{"symbol":"SCHG","url":"https://intraalpha.com/companies/SCHG","capturedAt":"2026-10-22T21:28:04.277Z","state":"ready","quote":{"symbol":"SCHG","last_price":34.957,"prev_close":35.86,"regular_close":34.94,"change":-0.903,"change_pct":-2.5181,"regular_change":-0.92,"regular_change_pct":-2.5655,"extended_change":0.017,"extended_change_pct":0.0487,"bid":34.94,"ask":34.96,"bid_size":100,"ask_size":2500,"volume":9296054,"vwap":35.034328,"open":35.38,"high":35.43,"low":34.81,"close":34.94,"trade_count":50647,"last_trade_at":"2026-10-22T21:16:13.488502533Z","last_quote_at":"2026-10-22T21:26:15.565710488Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:27:48.572838584-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":63900000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.27,"dividend_yield":0.0037,"inception_date":"2009-12-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:28:03.658543+00:00"},"optionObservedAt":"2026-10-22T19:54:59.025Z","bars":[{"c":35.6,"h":35.64,"l":35.56,"n":170,"o":35.58,"t":"2026-10-15T08:00:00Z","v":3534,"vw":35.603479},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-15T09:10:00Z","v":185,"vw":35.5},{"c":35.63,"h":35.63,"l":35.63,"n":2,"o":35.63,"t":"2026-10-15T09:20:00Z","v":300,"vw":35.63},{"c":35.58,"h":35.58,"l":35.58,"n":3,"o":35.58,"t":"2026-10-15T10:00:00Z","v":144,"vw":35.58},{"c":35.53,"h":35.53,"l":35.53,"n":2,"o":35.53,"t":"2026-10-15T10:05:00Z","v":101,"vw":35.53},{"c":35.52,"h":35.56,"l":35.52,"n":5,"o":35.56,"t":"2026-10-15T10:30:00Z","v":231,"vw":35.539139},{"c":35.58,"h":35.58,"l":35.58,"n":6,"o":35.58,"t":"2026-10-15T10:35:00Z","v":305,"vw":35.58},{"c":35.57,"h":35.57,"l":35.57,"n":3,"o":35.57,"t":"2026-10-15T10:40:00Z","v":272,"vw":35.57},{"c":35.56,"h":35.65,"l":35.56,"n":70,"o":35.56,"t":"2026-10-15T11:00:00Z","v":2550,"vw":35.580438},{"c":35.58,"h":35.64,"l":35.5278,"n":34,"o":35.55,"t":"2026-10-15T11:05:00Z","v":4688,"vw":35.57933},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-15T11:10:00Z","v":500,"vw":35.55},{"c":35.5655,"h":35.5655,"l":35.55,"n":5,"o":35.55,"t":"2026-10-15T11:15:00Z","v":3550,"vw":35.552263},{"c":35.5752,"h":35.5752,"l":35.5752,"n":3,"o":35.5752,"t":"2026-10-15T11:30:00Z","v":111,"vw":35.5752},{"c":35.62,"h":35.63,"l":35.62,"n":3,"o":35.62,"t":"2026-10-15T11:40:00Z","v":2068,"vw":35.62677},{"c":35.618,"h":35.6394,"l":35.618,"n":8,"o":35.63,"t":"2026-10-15T11:45:00Z","v":613,"vw":35.6327},{"c":35.58,"h":35.58,"l":35.58,"n":5,"o":35.58,"t":"2026-10-15T11:50:00Z","v":176,"vw":35.58},{"c":35.58,"h":35.58,"l":35.58,"n":4,"o":35.58,"t":"2026-10-15T11:55:00Z","v":112,"vw":35.58},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-15T12:05:00Z","v":200,"vw":35.55},{"c":35.6,"h":35.6,"l":35.56,"n":7,"o":35.56,"t":"2026-10-15T12:20:00Z","v":618,"vw":35.571667},{"c":35.6,"h":35.6169,"l":35.6,"n":7,"o":35.6011,"t":"2026-10-15T12:25:00Z","v":538,"vw":35.609254},{"c":35.57,"h":35.57,"l":35.49,"n":179,"o":35.56,"t":"2026-10-15T12:30:00Z","v":12357,"vw":35.513812},{"c":35.56,"h":35.56,"l":35.55,"n":6,"o":35.55,"t":"2026-10-15T12:35:00Z","v":542,"vw":35.553333},{"c":35.6,"h":35.6,"l":35.6,"n":4,"o":35.6,"t":"2026-10-15T12:40:00Z","v":1018,"vw":35.6},{"c":35.56,"h":35.59,"l":35.56,"n":18,"o":35.59,"t":"2026-10-15T12:50:00Z","v":1454,"vw":35.564444},{"c":35.5342,"h":35.5813,"l":35.5342,"n":6,"o":35.57,"t":"2026-10-15T12:55:00Z","v":1248,"vw":35.547467},{"c":35.5462,"h":35.55,"l":35.5462,"n":3,"o":35.55,"t":"2026-10-15T13:00:00Z","v":1063,"vw":35.547137},{"c":35.5553,"h":35.5553,"l":35.5553,"n":4,"o":35.5553,"t":"2026-10-15T13:05:00Z","v":1521,"vw":35.5553},{"c":35.5699,"h":35.5699,"l":35.5699,"n":2,"o":35.5699,"t":"2026-10-15T13:10:00Z","v":110,"vw":35.5699},{"c":35.54,"h":35.55,"l":35.54,"n":15,"o":35.54,"t":"2026-10-15T13:15:00Z","v":2941,"vw":35.540346},{"c":35.54,"h":35.54,"l":35.54,"n":2,"o":35.54,"t":"2026-10-15T13:20:00Z","v":1443,"vw":35.54},{"c":35.46,"h":35.5324,"l":35.4564,"n":59,"o":35.52,"t":"2026-10-15T13:25:00Z","v":5770,"vw":35.490905},{"c":35.4208,"h":35.52,"l":35.3639,"n":3561,"o":35.49,"t":"2026-10-15T13:30:00Z","v":337750,"vw":35.468018},{"c":35.545,"h":35.545,"l":35.3999,"n":1323,"o":35.42,"t":"2026-10-15T13:35:00Z","v":223847,"vw":35.457714},{"c":35.5601,"h":35.57,"l":35.51,"n":1153,"o":35.54,"t":"2026-10-15T13:40:00Z","v":134215,"vw":35.549704},{"c":35.5,"h":35.585,"l":35.47,"n":1285,"o":35.555,"t":"2026-10-15T13:45:00Z","v":198301,"vw":35.511629},{"c":35.385,"h":35.5176,"l":35.38,"n":907,"o":35.495,"t":"2026-10-15T13:50:00Z","v":77727,"vw":35.456734},{"c":35.44,"h":35.44,"l":35.355,"n":813,"o":35.38,"t":"2026-10-15T13:55:00Z","v":169350,"vw":35.38418},{"c":35.57,"h":35.575,"l":35.435,"n":889,"o":35.44,"t":"2026-10-15T14:00:00Z","v":178832,"vw":35.528124},{"c":35.585,"h":35.595,"l":35.555,"n":683,"o":35.56,"t":"2026-10-15T14:05:00Z","v":102815,"vw":35.572103},{"c":35.57,"h":35.64,"l":35.565,"n":998,"o":35.59,"t":"2026-10-15T14:10:00Z","v":370985,"vw":35.592861},{"c":35.595,"h":35.595,"l":35.55,"n":721,"o":35.57,"t":"2026-10-15T14:15:00Z","v":114354,"vw":35.575727},{"c":35.5901,"h":35.62,"l":35.5635,"n":557,"o":35.595,"t":"2026-10-15T14:20:00Z","v":61151,"vw":35.594184},{"c":35.6,"h":35.6176,"l":35.57,"n":531,"o":35.59,"t":"2026-10-15T14:25:00Z","v":59981,"vw":35.601564},{"c":35.6,"h":35.625,"l":35.57,"n":532,"o":35.59,"t":"2026-10-15T14:30:00Z","v":78105,"vw":35.593845},{"c":35.64,"h":35.64,"l":35.555,"n":548,"o":35.61,"t":"2026-10-15T14:35:00Z","v":71554,"vw":35.613665},{"c":35.7,"h":35.72,"l":35.63,"n":538,"o":35.645,"t":"2026-10-15T14:40:00Z","v":52592,"vw":35.678355},{"c":35.685,"h":35.7051,"l":35.68,"n":506,"o":35.6924,"t":"2026-10-15T14:45:00Z","v":111441,"vw":35.692713},{"c":35.7099,"h":35.7099,"l":35.665,"n":443,"o":35.68,"t":"2026-10-15T14:50:00Z","v":49798,"vw":35.687127},{"c":35.75,"h":35.7599,"l":35.6918,"n":383,"o":35.71,"t":"2026-10-15T14:55:00Z","v":49390,"vw":35.716608},{"c":35.78,"h":35.78,"l":35.715,"n":402,"o":35.75,"t":"2026-10-15T15:00:00Z","v":74873,"vw":35.744551},{"c":35.795,"h":35.815,"l":35.755,"n":560,"o":35.79,"t":"2026-10-15T15:05:00Z","v":179602,"vw":35.777998},{"c":35.82,"h":35.835,"l":35.79,"n":611,"o":35.8,"t":"2026-10-15T15:10:00Z","v":160487,"vw":35.817665},{"c":35.83,"h":35.865,"l":35.82,"n":489,"o":35.825,"t":"2026-10-15T15:15:00Z","v":77338,"vw":35.838692},{"c":35.815,"h":35.8361,"l":35.8,"n":404,"o":35.835,"t":"2026-10-15T15:20:00Z","v":56077,"vw":35.815998},{"c":35.7999,"h":35.82,"l":35.7801,"n":413,"o":35.8199,"t":"2026-10-15T15:25:00Z","v":46537,"vw":35.800066},{"c":35.7599,"h":35.8,"l":35.74,"n":390,"o":35.8,"t":"2026-10-15T15:30:00Z","v":61474,"vw":35.765355},{"c":35.77,"h":35.788,"l":35.75,"n":269,"o":35.76,"t":"2026-10-15T15:35:00Z","v":42559,"vw":35.761993},{"c":35.7599,"h":35.79,"l":35.75,"n":310,"o":35.78,"t":"2026-10-15T15:40:00Z","v":63994,"vw":35.769948},{"c":35.79,"h":35.7901,"l":35.755,"n":322,"o":35.76,"t":"2026-10-15T15:45:00Z","v":87653,"vw":35.778231},{"c":35.7713,"h":35.815,"l":35.7713,"n":291,"o":35.79,"t":"2026-10-15T15:50:00Z","v":62016,"vw":35.792436},{"c":35.8301,"h":35.8399,"l":35.765,"n":350,"o":35.78,"t":"2026-10-15T15:55:00Z","v":136093,"vw":35.799443},{"c":35.8,"h":35.841,"l":35.8,"n":505,"o":35.83,"t":"2026-10-15T16:00:00Z","v":142039,"vw":35.827706},{"c":35.8001,"h":35.8176,"l":35.79,"n":347,"o":35.805,"t":"2026-10-15T16:05:00Z","v":82383,"vw":35.805912},{"c":35.7801,"h":35.81,"l":35.78,"n":296,"o":35.8,"t":"2026-10-15T16:10:00Z","v":81691,"vw":35.796842},{"c":35.765,"h":35.79,"l":35.76,"n":285,"o":35.775,"t":"2026-10-15T16:15:00Z","v":84696,"vw":35.778426},{"c":35.7476,"h":35.765,"l":35.74,"n":395,"o":35.76,"t":"2026-10-15T16:20:00Z","v":159234,"vw":35.751892},{"c":35.74,"h":35.74,"l":35.725,"n":252,"o":35.7321,"t":"2026-10-15T16:25:00Z","v":50447,"vw":35.733181},{"c":35.75,"h":35.755,"l":35.7201,"n":355,"o":35.735,"t":"2026-10-15T16:30:00Z","v":135983,"vw":35.741982},{"c":35.7701,"h":35.7999,"l":35.755,"n":342,"o":35.755,"t":"2026-10-15T16:35:00Z","v":147075,"vw":35.771697},{"c":35.79,"h":35.79,"l":35.754,"n":259,"o":35.765,"t":"2026-10-15T16:40:00Z","v":78712,"vw":35.763219},{"c":35.775,"h":35.8099,"l":35.77,"n":235,"o":35.8,"t":"2026-10-15T16:45:00Z","v":63565,"vw":35.790549},{"c":35.76,"h":35.77,"l":35.7405,"n":315,"o":35.77,"t":"2026-10-15T16:50:00Z","v":117877,"vw":35.753181},{"c":35.785,"h":35.7899,"l":35.76,"n":326,"o":35.765,"t":"2026-10-15T16:55:00Z","v":117439,"vw":35.776642},{"c":35.795,"h":35.795,"l":35.7742,"n":251,"o":35.79,"t":"2026-10-15T17:00:00Z","v":64877,"vw":35.780125},{"c":35.82,"h":35.82,"l":35.7924,"n":421,"o":35.8,"t":"2026-10-15T17:05:00Z","v":586182,"vw":35.800027},{"c":35.82,"h":35.82,"l":35.7901,"n":290,"o":35.815,"t":"2026-10-15T17:10:00Z","v":98061,"vw":35.813254},{"c":35.83,"h":35.8406,"l":35.8198,"n":324,"o":35.8199,"t":"2026-10-15T17:15:00Z","v":127181,"vw":35.831292},{"c":35.8302,"h":35.8399,"l":35.815,"n":245,"o":35.835,"t":"2026-10-15T17:20:00Z","v":53313,"vw":35.827393},{"c":35.825,"h":35.84,"l":35.8111,"n":241,"o":35.8339,"t":"2026-10-15T17:25:00Z","v":96021,"vw":35.823211},{"c":35.8434,"h":35.845,"l":35.82,"n":373,"o":35.82,"t":"2026-10-15T17:30:00Z","v":70300,"vw":35.831089},{"c":35.875,"h":35.885,"l":35.845,"n":281,"o":35.845,"t":"2026-10-15T17:35:00Z","v":51198,"vw":35.867001},{"c":35.905,"h":35.93,"l":35.875,"n":304,"o":35.875,"t":"2026-10-15T17:40:00Z","v":94242,"vw":35.905939},{"c":35.9,"h":35.9199,"l":35.9,"n":206,"o":35.905,"t":"2026-10-15T17:45:00Z","v":48626,"vw":35.908821},{"c":35.8876,"h":35.9123,"l":35.88,"n":2933,"o":35.9,"t":"2026-10-15T17:50:00Z","v":178930,"vw":35.89746},{"c":35.8901,"h":35.8999,"l":35.88,"n":268,"o":35.8851,"t":"2026-10-15T17:55:00Z","v":69621,"vw":35.890487},{"c":35.81,"h":35.8899,"l":35.81,"n":384,"o":35.885,"t":"2026-10-15T18:00:00Z","v":370206,"vw":35.867709},{"c":35.815,"h":35.835,"l":35.8041,"n":267,"o":35.815,"t":"2026-10-15T18:05:00Z","v":124319,"vw":35.819307},{"c":35.785,"h":35.82,"l":35.78,"n":293,"o":35.815,"t":"2026-10-15T18:10:00Z","v":96543,"vw":35.800282},{"c":35.7801,"h":35.797,"l":35.78,"n":269,"o":35.785,"t":"2026-10-15T18:15:00Z","v":99223,"vw":35.78802},{"c":35.7701,"h":35.79,"l":35.765,"n":262,"o":35.785,"t":"2026-10-15T18:20:00Z","v":184950,"vw":35.773649},{"c":35.7801,"h":35.79,"l":35.76,"n":255,"o":35.775,"t":"2026-10-15T18:25:00Z","v":85688,"vw":35.771648},{"c":35.79,"h":35.81,"l":35.7801,"n":218,"o":35.785,"t":"2026-10-15T18:30:00Z","v":57135,"vw":35.795586},{"c":35.8001,"h":35.82,"l":35.795,"n":265,"o":35.795,"t":"2026-10-15T18:35:00Z","v":165129,"vw":35.802307},{"c":35.815,"h":35.8199,"l":35.79,"n":285,"o":35.8024,"t":"2026-10-15T18:40:00Z","v":126640,"vw":35.805656},{"c":35.825,"h":35.83,"l":35.81,"n":253,"o":35.81,"t":"2026-10-15T18:45:00Z","v":73836,"vw":35.819294},{"c":35.845,"h":35.8487,"l":35.825,"n":304,"o":35.825,"t":"2026-10-15T18:50:00Z","v":94376,"vw":35.838141},{"c":35.86,"h":35.8656,"l":35.84,"n":340,"o":35.85,"t":"2026-10-15T18:55:00Z","v":119371,"vw":35.856441},{"c":35.9,"h":35.9,"l":35.86,"n":364,"o":35.865,"t":"2026-10-15T19:00:00Z","v":153289,"vw":35.887159},{"c":35.915,"h":35.92,"l":35.895,"n":317,"o":35.9,"t":"2026-10-15T19:05:00Z","v":145637,"vw":35.905671},{"c":35.95645,"h":35.96,"l":35.92,"n":290,"o":35.92,"t":"2026-10-15T19:10:00Z","v":140730,"vw":35.931926},{"c":35.98,"h":35.9899,"l":35.95,"n":348,"o":35.96,"t":"2026-10-15T19:15:00Z","v":140113,"vw":35.96872},{"c":35.985,"h":35.99,"l":35.97,"n":278,"o":35.98,"t":"2026-10-15T19:20:00Z","v":95499,"vw":35.982261},{"c":35.95,"h":35.99,"l":35.95,"n":250,"o":35.98,"t":"2026-10-15T19:25:00Z","v":81521,"vw":35.970822},{"c":35.95,"h":35.9599,"l":35.93,"n":310,"o":35.95,"t":"2026-10-15T19:30:00Z","v":145190,"vw":35.944978},{"c":35.965,"h":35.975,"l":35.935,"n":271,"o":35.94,"t":"2026-10-15T19:35:00Z","v":84371,"vw":35.960694},{"c":35.9629,"h":35.98,"l":35.9599,"n":304,"o":35.96,"t":"2026-10-15T19:40:00Z","v":108218,"vw":35.967963},{"c":35.985,"h":36,"l":35.965,"n":424,"o":35.965,"t":"2026-10-15T19:45:00Z","v":126234,"vw":35.981714},{"c":35.96,"h":35.98,"l":35.925,"n":595,"o":35.98,"t":"2026-10-15T19:50:00Z","v":293810,"vw":35.944887},{"c":35.94,"h":35.97,"l":35.925,"n":685,"o":35.95,"t":"2026-10-15T19:55:00Z","v":501594,"vw":35.947494},{"c":35.93,"h":35.93,"l":35.93,"n":13,"o":35.93,"t":"2026-10-15T20:00:00Z","v":30351,"vw":35.93},{"c":35.88,"h":35.88,"l":35.88,"n":1,"o":35.88,"t":"2026-10-15T20:30:00Z","v":140,"vw":35.88},{"c":35.9526,"h":35.9526,"l":35.9526,"n":2,"o":35.9526,"t":"2026-10-15T20:40:00Z","v":252,"vw":35.9526},{"c":35.89,"h":35.89,"l":35.89,"n":10,"o":35.89,"t":"2026-10-15T20:55:00Z","v":258,"vw":35.89},{"c":35.85,"h":35.85,"l":35.85,"n":8,"o":35.85,"t":"2026-10-15T21:00:00Z","v":489,"vw":35.85},{"c":35.9,"h":35.9,"l":35.9,"n":3,"o":35.9,"t":"2026-10-15T21:20:00Z","v":1451,"vw":35.9},{"c":35.99,"h":35.99,"l":35.99,"n":2,"o":35.99,"t":"2026-10-15T21:25:00Z","v":198,"vw":35.99},{"c":35.95,"h":35.95,"l":35.95,"n":7,"o":35.95,"t":"2026-10-15T21:35:00Z","v":446,"vw":35.95},{"c":35.9704,"h":35.9704,"l":35.9704,"n":1,"o":35.9704,"t":"2026-10-15T21:45:00Z","v":600,"vw":35.9704},{"c":35.9039,"h":35.9039,"l":35.9039,"n":1,"o":35.9039,"t":"2026-10-15T21:50:00Z","v":100,"vw":35.9039},{"c":35.9648,"h":35.9648,"l":35.9648,"n":1,"o":35.9648,"t":"2026-10-15T21:55:00Z","v":120,"vw":35.9648},{"c":35.9466,"h":35.9466,"l":35.9466,"n":4,"o":35.9466,"t":"2026-10-15T22:00:00Z","v":104,"vw":35.9466},{"c":35.93,"h":35.93,"l":35.93,"n":1,"o":35.93,"t":"2026-10-15T22:35:00Z","v":100,"vw":35.93},{"c":35.9,"h":35.91,"l":35.9,"n":8,"o":35.91,"t":"2026-10-15T23:00:00Z","v":510,"vw":35.902},{"c":35.9,"h":35.9,"l":35.9,"n":2,"o":35.9,"t":"2026-10-15T23:15:00Z","v":130,"vw":35.9},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-15T23:20:00Z","v":100,"vw":35.9},{"c":35.83,"h":35.83,"l":35.8,"n":3,"o":35.8,"t":"2026-10-15T23:55:00Z","v":7303,"vw":35.800982},{"c":36,"h":36,"l":36,"n":47,"o":36,"t":"2026-10-16T08:00:00Z","v":716,"vw":36},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-16T08:45:00Z","v":195,"vw":36.05},{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-10-16T09:10:00Z","v":155,"vw":36.07},{"c":35.96,"h":35.97,"l":35.96,"n":9,"o":35.9692,"t":"2026-10-16T11:00:00Z","v":867,"vw":35.966415},{"c":35.98,"h":35.9883,"l":35.98,"n":2,"o":35.9883,"t":"2026-10-16T11:05:00Z","v":615,"vw":35.984251},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-16T11:10:00Z","v":101,"vw":36},{"c":36.0859,"h":36.0859,"l":36.0859,"n":2,"o":36.0859,"t":"2026-10-16T11:25:00Z","v":467,"vw":36.0859},{"c":35.96,"h":35.96,"l":35.96,"n":2,"o":35.96,"t":"2026-10-16T11:30:00Z","v":456,"vw":35.96},{"c":35.95,"h":35.95,"l":35.95,"n":17,"o":35.95,"t":"2026-10-16T11:50:00Z","v":1001,"vw":35.95},{"c":36.01,"h":36.01,"l":36.01,"n":2,"o":36.01,"t":"2026-10-16T12:20:00Z","v":2484,"vw":36.01},{"c":36.0001,"h":36.0001,"l":36.0001,"n":1,"o":36.0001,"t":"2026-10-16T12:25:00Z","v":1069,"vw":36.0001},{"c":35.9593,"h":35.9593,"l":35.9593,"n":3,"o":35.9593,"t":"2026-10-16T12:35:00Z","v":2038,"vw":35.9593},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-16T12:40:00Z","v":100,"vw":35.95},{"c":35.997,"h":35.997,"l":35.997,"n":2,"o":35.997,"t":"2026-10-16T12:55:00Z","v":107,"vw":35.997},{"c":35.96,"h":35.96,"l":35.96,"n":2,"o":35.96,"t":"2026-10-16T13:00:00Z","v":500,"vw":35.96},{"c":36.0026,"h":36.0026,"l":35.98,"n":4,"o":35.98,"t":"2026-10-16T13:10:00Z","v":292,"vw":35.990982},{"c":35.885,"h":35.98,"l":35.88,"n":2729,"o":35.95,"t":"2026-10-16T13:30:00Z","v":236744,"vw":35.939353},{"c":35.7356,"h":35.88,"l":35.735,"n":740,"o":35.88,"t":"2026-10-16T13:35:00Z","v":63132,"vw":35.798747},{"c":35.78,"h":35.78,"l":35.695,"n":710,"o":35.7401,"t":"2026-10-16T13:40:00Z","v":59839,"vw":35.733019},{"c":35.765,"h":35.7941,"l":35.73,"n":645,"o":35.775,"t":"2026-10-16T13:45:00Z","v":82967,"vw":35.77389},{"c":35.73,"h":35.765,"l":35.685,"n":575,"o":35.765,"t":"2026-10-16T13:50:00Z","v":68582,"vw":35.713469},{"c":35.715,"h":35.7599,"l":35.69,"n":614,"o":35.735,"t":"2026-10-16T13:55:00Z","v":61176,"vw":35.71665},{"c":35.739,"h":35.75,"l":35.6908,"n":612,"o":35.71,"t":"2026-10-16T14:00:00Z","v":65818,"vw":35.719934},{"c":35.705,"h":35.73,"l":35.6809,"n":533,"o":35.73,"t":"2026-10-16T14:05:00Z","v":77614,"vw":35.714958},{"c":35.73,"h":35.74,"l":35.65,"n":576,"o":35.705,"t":"2026-10-16T14:10:00Z","v":77767,"vw":35.702138},{"c":35.73,"h":35.755,"l":35.71,"n":502,"o":35.735,"t":"2026-10-16T14:15:00Z","v":48266,"vw":35.732148},{"c":35.72,"h":35.7501,"l":35.71,"n":477,"o":35.74,"t":"2026-10-16T14:20:00Z","v":40407,"vw":35.733375},{"c":35.6809,"h":35.73,"l":35.665,"n":460,"o":35.72,"t":"2026-10-16T14:25:00Z","v":32773,"vw":35.690935},{"c":35.73,"h":35.74,"l":35.6715,"n":534,"o":35.685,"t":"2026-10-16T14:30:00Z","v":44821,"vw":35.701424},{"c":35.78,"h":35.7899,"l":35.73,"n":519,"o":35.73,"t":"2026-10-16T14:35:00Z","v":55422,"vw":35.754804},{"c":35.7899,"h":35.795,"l":35.76,"n":502,"o":35.79,"t":"2026-10-16T14:40:00Z","v":99501,"vw":35.77452},{"c":35.82,"h":35.83,"l":35.7801,"n":384,"o":35.7801,"t":"2026-10-16T14:45:00Z","v":29621,"vw":35.808122},{"c":35.7124,"h":35.821,"l":35.7124,"n":479,"o":35.82,"t":"2026-10-16T14:50:00Z","v":83684,"vw":35.773175},{"c":35.725,"h":35.735,"l":35.7101,"n":487,"o":35.7213,"t":"2026-10-16T14:55:00Z","v":90343,"vw":35.72766},{"c":35.68,"h":35.7201,"l":35.68,"n":419,"o":35.72,"t":"2026-10-16T15:00:00Z","v":80666,"vw":35.696618},{"c":35.595,"h":35.6898,"l":35.595,"n":624,"o":35.6898,"t":"2026-10-16T15:05:00Z","v":98204,"vw":35.633892},{"c":35.6,"h":35.61,"l":35.5624,"n":492,"o":35.595,"t":"2026-10-16T15:10:00Z","v":86312,"vw":35.590608},{"c":35.585,"h":35.6099,"l":35.5698,"n":508,"o":35.6,"t":"2026-10-16T15:15:00Z","v":125998,"vw":35.582637},{"c":35.5415,"h":35.61,"l":35.51,"n":549,"o":35.585,"t":"2026-10-16T15:20:00Z","v":65920,"vw":35.557529},{"c":35.54,"h":35.57,"l":35.5399,"n":522,"o":35.55,"t":"2026-10-16T15:25:00Z","v":81969,"vw":35.544688},{"c":35.57,"h":35.58,"l":35.535,"n":479,"o":35.54,"t":"2026-10-16T15:30:00Z","v":152050,"vw":35.555096},{"c":35.5901,"h":35.6,"l":35.56,"n":393,"o":35.5702,"t":"2026-10-16T15:35:00Z","v":74282,"vw":35.574557},{"c":35.57,"h":35.595,"l":35.57,"n":372,"o":35.5924,"t":"2026-10-16T15:40:00Z","v":71203,"vw":35.58321},{"c":35.57,"h":35.601,"l":35.56,"n":333,"o":35.575,"t":"2026-10-16T15:45:00Z","v":63900,"vw":35.581699},{"c":35.525,"h":35.585,"l":35.525,"n":457,"o":35.575,"t":"2026-10-16T15:50:00Z","v":94343,"vw":35.55309},{"c":35.5,"h":35.54,"l":35.5,"n":771,"o":35.525,"t":"2026-10-16T15:55:00Z","v":123484,"vw":35.515583},{"c":35.4701,"h":35.4999,"l":35.45,"n":501,"o":35.495,"t":"2026-10-16T16:00:00Z","v":135139,"vw":35.470413},{"c":35.475,"h":35.485,"l":35.46,"n":410,"o":35.4741,"t":"2026-10-16T16:05:00Z","v":66787,"vw":35.473908},{"c":35.525,"h":35.5299,"l":35.4726,"n":400,"o":35.4726,"t":"2026-10-16T16:10:00Z","v":60163,"vw":35.487585},{"c":35.5032,"h":35.545,"l":35.49,"n":370,"o":35.53,"t":"2026-10-16T16:15:00Z","v":87197,"vw":35.508887},{"c":35.515,"h":35.53,"l":35.504,"n":319,"o":35.51,"t":"2026-10-16T16:20:00Z","v":40213,"vw":35.514255},{"c":35.5056,"h":35.5176,"l":35.4901,"n":407,"o":35.5176,"t":"2026-10-16T16:25:00Z","v":91746,"vw":35.500049},{"c":35.4401,"h":35.5,"l":35.4401,"n":484,"o":35.5,"t":"2026-10-16T16:30:00Z","v":161532,"vw":35.46055},{"c":35.445,"h":35.465,"l":35.4299,"n":428,"o":35.44,"t":"2026-10-16T16:35:00Z","v":82469,"vw":35.440589},{"c":35.455,"h":35.455,"l":35.4201,"n":402,"o":35.44,"t":"2026-10-16T16:40:00Z","v":63408,"vw":35.439921},{"c":35.415,"h":35.4687,"l":35.4,"n":466,"o":35.455,"t":"2026-10-16T16:45:00Z","v":136121,"vw":35.437663},{"c":35.42,"h":35.425,"l":35.405,"n":491,"o":35.415,"t":"2026-10-16T16:50:00Z","v":127915,"vw":35.41504},{"c":35.4101,"h":35.42,"l":35.38,"n":573,"o":35.4101,"t":"2026-10-16T16:55:00Z","v":116653,"vw":35.401117},{"c":35.325,"h":35.4223,"l":35.3219,"n":623,"o":35.4223,"t":"2026-10-16T17:00:00Z","v":105238,"vw":35.370678},{"c":35.29,"h":35.3299,"l":35.2738,"n":559,"o":35.325,"t":"2026-10-16T17:05:00Z","v":120620,"vw":35.301521},{"c":35.28,"h":35.3099,"l":35.265,"n":562,"o":35.285,"t":"2026-10-16T17:10:00Z","v":149311,"vw":35.281668},{"c":35.225,"h":35.28,"l":35.215,"n":827,"o":35.28,"t":"2026-10-16T17:15:00Z","v":199798,"vw":35.248414},{"c":35.24,"h":35.245,"l":35.2,"n":535,"o":35.22,"t":"2026-10-16T17:20:00Z","v":111134,"vw":35.225347},{"c":35.285,"h":35.305,"l":35.2301,"n":444,"o":35.25,"t":"2026-10-16T17:25:00Z","v":51262,"vw":35.265029},{"c":35.315,"h":35.32,"l":35.27,"n":510,"o":35.2899,"t":"2026-10-16T17:30:00Z","v":96648,"vw":35.30124},{"c":35.305,"h":35.3399,"l":35.29,"n":487,"o":35.32,"t":"2026-10-16T17:35:00Z","v":93856,"vw":35.304913},{"c":35.3499,"h":35.38,"l":35.29,"n":588,"o":35.29,"t":"2026-10-16T17:40:00Z","v":199084,"vw":35.320523},{"c":35.3,"h":35.355,"l":35.2987,"n":499,"o":35.345,"t":"2026-10-16T17:45:00Z","v":155805,"vw":35.317182},{"c":35.27,"h":35.305,"l":35.26,"n":3577,"o":35.3,"t":"2026-10-16T17:50:00Z","v":127933,"vw":35.286452},{"c":35.24,"h":35.2754,"l":35.2399,"n":526,"o":35.265,"t":"2026-10-16T17:55:00Z","v":215948,"vw":35.248057},{"c":35.1999,"h":35.2499,"l":35.185,"n":769,"o":35.24,"t":"2026-10-16T18:00:00Z","v":230853,"vw":35.210185},{"c":35.2499,"h":35.255,"l":35.1901,"n":719,"o":35.2,"t":"2026-10-16T18:05:00Z","v":510873,"vw":35.223482},{"c":35.2261,"h":35.25,"l":35.215,"n":411,"o":35.245,"t":"2026-10-16T18:10:00Z","v":123477,"vw":35.233789},{"c":35.1999,"h":35.245,"l":35.1845,"n":509,"o":35.23,"t":"2026-10-16T18:15:00Z","v":84070,"vw":35.213654},{"c":35.1901,"h":35.205,"l":35.16,"n":535,"o":35.19,"t":"2026-10-16T18:20:00Z","v":105869,"vw":35.178878},{"c":35.18,"h":35.2,"l":35.15,"n":494,"o":35.1976,"t":"2026-10-16T18:25:00Z","v":120042,"vw":35.167083},{"c":35.195,"h":35.205,"l":35.15,"n":434,"o":35.17,"t":"2026-10-16T18:30:00Z","v":69594,"vw":35.179769},{"c":35.175,"h":35.1999,"l":35.15,"n":500,"o":35.195,"t":"2026-10-16T18:35:00Z","v":49904,"vw":35.170084},{"c":35.1676,"h":35.195,"l":35.145,"n":580,"o":35.18,"t":"2026-10-16T18:40:00Z","v":83284,"vw":35.166202},{"c":35.1567,"h":35.175,"l":35.14,"n":496,"o":35.164,"t":"2026-10-16T18:45:00Z","v":94640,"vw":35.156197},{"c":35.115,"h":35.15,"l":35.11,"n":517,"o":35.15,"t":"2026-10-16T18:50:00Z","v":82798,"vw":35.131018},{"c":35.135,"h":35.135,"l":35.085,"n":713,"o":35.11,"t":"2026-10-16T18:55:00Z","v":129671,"vw":35.10868},{"c":35.095,"h":35.1399,"l":35.09,"n":579,"o":35.13,"t":"2026-10-16T19:00:00Z","v":117049,"vw":35.108748},{"c":35.08,"h":35.117,"l":35.05,"n":672,"o":35.0901,"t":"2026-10-16T19:05:00Z","v":116522,"vw":35.07667},{"c":35.2,"h":35.2,"l":35.085,"n":625,"o":35.085,"t":"2026-10-16T19:10:00Z","v":220320,"vw":35.166569},{"c":35.175,"h":35.21,"l":35.145,"n":560,"o":35.2,"t":"2026-10-16T19:15:00Z","v":137447,"vw":35.164642},{"c":35.2098,"h":35.2151,"l":35.1699,"n":480,"o":35.175,"t":"2026-10-16T19:20:00Z","v":82401,"vw":35.191326},{"c":35.21,"h":35.22,"l":35.19,"n":531,"o":35.2083,"t":"2026-10-16T19:25:00Z","v":81621,"vw":35.203055},{"c":35.185,"h":35.2302,"l":35.154,"n":556,"o":35.22,"t":"2026-10-16T19:30:00Z","v":90690,"vw":35.191269},{"c":35.165,"h":35.21,"l":35.15,"n":498,"o":35.185,"t":"2026-10-16T19:35:00Z","v":118115,"vw":35.174723},{"c":35.135,"h":35.175,"l":35.1224,"n":840,"o":35.165,"t":"2026-10-16T19:40:00Z","v":236208,"vw":35.13807},{"c":35.16,"h":35.18,"l":35.1301,"n":754,"o":35.14,"t":"2026-10-16T19:45:00Z","v":224817,"vw":35.153641},{"c":35.195,"h":35.219,"l":35.16,"n":819,"o":35.165,"t":"2026-10-16T19:50:00Z","v":242768,"vw":35.183791},{"c":35.2,"h":35.2376,"l":35.185,"n":839,"o":35.19,"t":"2026-10-16T19:55:00Z","v":283097,"vw":35.206654},{"c":35.2,"h":35.2169,"l":35.2,"n":74,"o":35.21,"t":"2026-10-16T20:00:00Z","v":41527,"vw":35.209992},{"c":35.22,"h":35.22,"l":35.22,"n":4,"o":35.22,"t":"2026-10-16T20:05:00Z","v":141,"vw":35.22},{"c":35.1891,"h":35.1891,"l":35.1853,"n":9,"o":35.1853,"t":"2026-10-16T20:10:00Z","v":336,"vw":35.186883},{"c":35.24,"h":35.24,"l":35.183,"n":20,"o":35.2376,"t":"2026-10-16T20:15:00Z","v":1125,"vw":35.209669},{"c":35.23,"h":35.23,"l":35.1714,"n":8,"o":35.21,"t":"2026-10-16T20:20:00Z","v":3061,"vw":35.198328},{"c":35.2579,"h":35.2579,"l":35.2579,"n":2,"o":35.2579,"t":"2026-10-16T20:35:00Z","v":501,"vw":35.2579},{"c":35.2,"h":35.2821,"l":35.2,"n":9,"o":35.23,"t":"2026-10-16T20:40:00Z","v":797,"vw":35.259044},{"c":35.2674,"h":35.2674,"l":35.2674,"n":2,"o":35.2674,"t":"2026-10-16T21:05:00Z","v":1116,"vw":35.2674},{"c":35.24,"h":35.24,"l":35.24,"n":3,"o":35.24,"t":"2026-10-16T21:20:00Z","v":405,"vw":35.24},{"c":35.2676,"h":35.2676,"l":35.2676,"n":2,"o":35.2676,"t":"2026-10-16T21:25:00Z","v":135,"vw":35.2676},{"c":35.2738,"h":35.2738,"l":35.2738,"n":3,"o":35.2738,"t":"2026-10-16T21:30:00Z","v":425,"vw":35.2738},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-16T21:40:00Z","v":100,"vw":35.23},{"c":35.24,"h":35.24,"l":35.24,"n":2,"o":35.24,"t":"2026-10-16T21:50:00Z","v":110,"vw":35.24},{"c":35.2218,"h":35.2218,"l":35.2218,"n":4,"o":35.2218,"t":"2026-10-16T22:00:00Z","v":287,"vw":35.2218},{"c":35.258,"h":35.258,"l":35.258,"n":1,"o":35.258,"t":"2026-10-16T22:10:00Z","v":300,"vw":35.258},{"c":35.2314,"h":35.2314,"l":35.2314,"n":4,"o":35.2314,"t":"2026-10-16T22:15:00Z","v":122,"vw":35.2314},{"c":35.2046,"h":35.2046,"l":35.2046,"n":3,"o":35.2046,"t":"2026-10-16T22:35:00Z","v":158,"vw":35.2046},{"c":35.2,"h":35.2,"l":35.19,"n":37,"o":35.2,"t":"2026-10-16T22:50:00Z","v":1597,"vw":35.196828},{"c":35.19,"h":35.19,"l":35.19,"n":21,"o":35.19,"t":"2026-10-16T22:55:00Z","v":1462,"vw":35.19},{"c":35.2,"h":35.2,"l":35.19,"n":6,"o":35.19,"t":"2026-10-16T23:00:00Z","v":765,"vw":35.195263},{"c":35.186,"h":35.186,"l":35.186,"n":3,"o":35.186,"t":"2026-10-16T23:05:00Z","v":200,"vw":35.186},{"c":35.16,"h":35.2,"l":35.16,"n":4,"o":35.2,"t":"2026-10-16T23:10:00Z","v":1103,"vw":35.163636},{"c":35.17,"h":35.17,"l":35.17,"n":7,"o":35.17,"t":"2026-10-16T23:20:00Z","v":610,"vw":35.17},{"c":35.1923,"h":35.1923,"l":35.1923,"n":3,"o":35.1923,"t":"2026-10-16T23:25:00Z","v":206,"vw":35.1923},{"c":35.17,"h":35.17,"l":35.17,"n":3,"o":35.17,"t":"2026-10-16T23:30:00Z","v":403,"vw":35.17},{"c":35.17,"h":35.17,"l":35.17,"n":3,"o":35.17,"t":"2026-10-16T23:35:00Z","v":600,"vw":35.17},{"c":35.1838,"h":35.1838,"l":35.1838,"n":2,"o":35.1838,"t":"2026-10-16T23:40:00Z","v":1001,"vw":35.1838},{"c":35.17,"h":35.17,"l":35.15,"n":17,"o":35.15,"t":"2026-10-16T23:45:00Z","v":924,"vw":35.165248},{"c":35.1745,"h":35.1745,"l":35.1745,"n":3,"o":35.1745,"t":"2026-10-16T23:50:00Z","v":122,"vw":35.1745},{"c":35.1631,"h":35.175,"l":35.1631,"n":23,"o":35.175,"t":"2026-10-16T23:55:00Z","v":2871,"vw":35.170457},{"c":35.6,"h":35.6,"l":35.6,"n":28,"o":35.6,"t":"2026-10-19T08:00:00Z","v":203,"vw":35.6},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-19T09:20:00Z","v":150,"vw":35.5},{"c":35.43,"h":35.43,"l":35.43,"n":19,"o":35.43,"t":"2026-10-19T09:35:00Z","v":216,"vw":35.43},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-10-19T09:50:00Z","v":100,"vw":35.53},{"c":35.55,"h":35.55,"l":35.55,"n":3,"o":35.55,"t":"2026-10-19T10:00:00Z","v":157,"vw":35.55},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-19T10:05:00Z","v":100,"vw":35.54},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-19T10:10:00Z","v":300,"vw":35.58},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-10-19T10:40:00Z","v":600,"vw":35.53},{"c":35.5258,"h":35.5258,"l":35.505,"n":14,"o":35.505,"t":"2026-10-19T11:00:00Z","v":6488,"vw":35.525349},{"c":35.52,"h":35.52,"l":35.52,"n":5,"o":35.52,"t":"2026-10-19T11:05:00Z","v":2005,"vw":35.52},{"c":35.4754,"h":35.52,"l":35.4754,"n":11,"o":35.51,"t":"2026-10-19T11:10:00Z","v":2225,"vw":35.511046},{"c":35.55,"h":35.55,"l":35.5,"n":9,"o":35.5,"t":"2026-10-19T11:35:00Z","v":240,"vw":35.521459},{"c":35.5,"h":35.5,"l":35.5,"n":4,"o":35.5,"t":"2026-10-19T11:40:00Z","v":711,"vw":35.5},{"c":35.51,"h":35.51,"l":35.51,"n":3,"o":35.51,"t":"2026-10-19T11:55:00Z","v":271,"vw":35.51},{"c":35.49,"h":35.49,"l":35.47,"n":3,"o":35.47,"t":"2026-10-19T12:00:00Z","v":231,"vw":35.48},{"c":35.51,"h":35.51,"l":35.51,"n":2,"o":35.51,"t":"2026-10-19T12:05:00Z","v":483,"vw":35.51},{"c":35.51,"h":35.52,"l":35.51,"n":6,"o":35.51,"t":"2026-10-19T12:10:00Z","v":1164,"vw":35.513913},{"c":35.52,"h":35.52,"l":35.49,"n":12,"o":35.52,"t":"2026-10-19T12:15:00Z","v":4175,"vw":35.506257},{"c":35.5352,"h":35.5352,"l":35.51,"n":14,"o":35.51,"t":"2026-10-19T12:20:00Z","v":5321,"vw":35.515797},{"c":35.54,"h":35.54,"l":35.5354,"n":7,"o":35.5354,"t":"2026-10-19T12:25:00Z","v":900,"vw":35.538938},{"c":35.5462,"h":35.55,"l":35.5462,"n":4,"o":35.55,"t":"2026-10-19T12:30:00Z","v":579,"vw":35.548509},{"c":35.5639,"h":35.5639,"l":35.5639,"n":2,"o":35.5639,"t":"2026-10-19T12:45:00Z","v":420,"vw":35.5639},{"c":35.54,"h":35.54,"l":35.54,"n":2,"o":35.54,"t":"2026-10-19T12:50:00Z","v":382,"vw":35.54},{"c":35.54,"h":35.54,"l":35.54,"n":5,"o":35.54,"t":"2026-10-19T12:55:00Z","v":305,"vw":35.54},{"c":35.54,"h":35.57,"l":35.53,"n":13,"o":35.5683,"t":"2026-10-19T13:00:00Z","v":3096,"vw":35.547052},{"c":35.55,"h":35.55,"l":35.54,"n":7,"o":35.54,"t":"2026-10-19T13:05:00Z","v":4788,"vw":35.547029},{"c":35.5642,"h":35.5642,"l":35.56,"n":9,"o":35.56,"t":"2026-10-19T13:10:00Z","v":511,"vw":35.562547},{"c":35.55,"h":35.55,"l":35.55,"n":15,"o":35.55,"t":"2026-10-19T13:20:00Z","v":2529,"vw":35.55},{"c":35.57,"h":35.57,"l":35.53,"n":13,"o":35.53,"t":"2026-10-19T13:25:00Z","v":6469,"vw":35.567585},{"c":35.52,"h":35.565,"l":35.51,"n":3577,"o":35.55,"t":"2026-10-19T13:30:00Z","v":275414,"vw":35.532523},{"c":35.4741,"h":35.5302,"l":35.46,"n":707,"o":35.525,"t":"2026-10-19T13:35:00Z","v":77065,"vw":35.502585},{"c":35.49,"h":35.535,"l":35.465,"n":854,"o":35.485,"t":"2026-10-19T13:40:00Z","v":104906,"vw":35.495739},{"c":35.485,"h":35.52,"l":35.47,"n":588,"o":35.495,"t":"2026-10-19T13:45:00Z","v":77983,"vw":35.495118},{"c":35.495,"h":35.52,"l":35.47,"n":538,"o":35.49,"t":"2026-10-19T13:50:00Z","v":124910,"vw":35.492984},{"c":35.485,"h":35.515,"l":35.465,"n":630,"o":35.49,"t":"2026-10-19T13:55:00Z","v":84094,"vw":35.486727},{"c":35.474,"h":35.5001,"l":35.455,"n":696,"o":35.4899,"t":"2026-10-19T14:00:00Z","v":98782,"vw":35.478353},{"c":35.49,"h":35.5,"l":35.47,"n":459,"o":35.475,"t":"2026-10-19T14:05:00Z","v":76393,"vw":35.48261},{"c":35.605,"h":35.605,"l":35.4901,"n":496,"o":35.495,"t":"2026-10-19T14:10:00Z","v":96550,"vw":35.533686},{"c":35.64,"h":35.665,"l":35.6,"n":554,"o":35.61,"t":"2026-10-19T14:15:00Z","v":79178,"vw":35.628247},{"c":35.6699,"h":35.6699,"l":35.621,"n":441,"o":35.64,"t":"2026-10-19T14:20:00Z","v":72495,"vw":35.640326},{"c":35.645,"h":35.6699,"l":35.64,"n":532,"o":35.665,"t":"2026-10-19T14:25:00Z","v":75780,"vw":35.653903},{"c":35.585,"h":35.6587,"l":35.57,"n":695,"o":35.65,"t":"2026-10-19T14:30:00Z","v":202608,"vw":35.592917},{"c":35.59,"h":35.615,"l":35.575,"n":540,"o":35.59,"t":"2026-10-19T14:35:00Z","v":108023,"vw":35.590544},{"c":35.605,"h":35.6399,"l":35.59,"n":571,"o":35.59,"t":"2026-10-19T14:40:00Z","v":135869,"vw":35.614955},{"c":35.625,"h":35.67,"l":35.61,"n":500,"o":35.61,"t":"2026-10-19T14:45:00Z","v":130753,"vw":35.645166},{"c":35.6585,"h":35.6585,"l":35.61,"n":524,"o":35.63,"t":"2026-10-19T14:50:00Z","v":90742,"vw":35.632956},{"c":35.655,"h":35.665,"l":35.64,"n":453,"o":35.65,"t":"2026-10-19T14:55:00Z","v":120602,"vw":35.657171},{"c":35.6801,"h":35.69,"l":35.65,"n":458,"o":35.65,"t":"2026-10-19T15:00:00Z","v":117442,"vw":35.674861},{"c":35.69,"h":35.7099,"l":35.675,"n":648,"o":35.68,"t":"2026-10-19T15:05:00Z","v":201715,"vw":35.688183},{"c":35.68,"h":35.7076,"l":35.675,"n":489,"o":35.695,"t":"2026-10-19T15:10:00Z","v":99895,"vw":35.693887},{"c":35.695,"h":35.71,"l":35.6701,"n":416,"o":35.685,"t":"2026-10-19T15:15:00Z","v":79019,"vw":35.690926},{"c":35.735,"h":35.735,"l":35.7,"n":368,"o":35.7,"t":"2026-10-19T15:20:00Z","v":55707,"vw":35.71353},{"c":35.755,"h":35.7699,"l":35.73,"n":462,"o":35.73,"t":"2026-10-19T15:25:00Z","v":114061,"vw":35.753313},{"c":35.759,"h":35.76,"l":35.73,"n":377,"o":35.75,"t":"2026-10-19T15:30:00Z","v":76344,"vw":35.745988},{"c":35.775,"h":35.79,"l":35.75,"n":352,"o":35.76,"t":"2026-10-19T15:35:00Z","v":77268,"vw":35.773761},{"c":35.775,"h":35.79,"l":35.765,"n":436,"o":35.77,"t":"2026-10-19T15:40:00Z","v":144323,"vw":35.775768},{"c":35.7701,"h":35.7751,"l":35.755,"n":420,"o":35.775,"t":"2026-10-19T15:45:00Z","v":121038,"vw":35.764268},{"c":35.77,"h":35.78,"l":35.765,"n":355,"o":35.775,"t":"2026-10-19T15:50:00Z","v":104400,"vw":35.771392},{"c":35.7499,"h":35.78,"l":35.7401,"n":357,"o":35.765,"t":"2026-10-19T15:55:00Z","v":144684,"vw":35.762059},{"c":35.69,"h":35.7499,"l":35.665,"n":433,"o":35.745,"t":"2026-10-19T16:00:00Z","v":165301,"vw":35.698244},{"c":35.685,"h":35.7,"l":35.665,"n":329,"o":35.6999,"t":"2026-10-19T16:05:00Z","v":77770,"vw":35.685114},{"c":35.705,"h":35.73,"l":35.685,"n":269,"o":35.6899,"t":"2026-10-19T16:10:00Z","v":84582,"vw":35.705192},{"c":35.7,"h":35.7151,"l":35.685,"n":311,"o":35.705,"t":"2026-10-19T16:15:00Z","v":72233,"vw":35.703639},{"c":35.6799,"h":35.6923,"l":35.664,"n":292,"o":35.6923,"t":"2026-10-19T16:20:00Z","v":70206,"vw":35.676242},{"c":35.6776,"h":35.685,"l":35.655,"n":303,"o":35.675,"t":"2026-10-19T16:25:00Z","v":86347,"vw":35.6689},{"c":35.6699,"h":35.6699,"l":35.6401,"n":284,"o":35.66,"t":"2026-10-19T16:30:00Z","v":94055,"vw":35.653724},{"c":35.657,"h":35.675,"l":35.65,"n":246,"o":35.665,"t":"2026-10-19T16:35:00Z","v":83165,"vw":35.662045},{"c":35.665,"h":35.67,"l":35.645,"n":242,"o":35.6501,"t":"2026-10-19T16:40:00Z","v":51606,"vw":35.661019},{"c":35.6399,"h":35.66,"l":35.634,"n":252,"o":35.66,"t":"2026-10-19T16:45:00Z","v":60567,"vw":35.641482},{"c":35.625,"h":35.6462,"l":35.625,"n":269,"o":35.64,"t":"2026-10-19T16:50:00Z","v":116382,"vw":35.637432},{"c":35.615,"h":35.6399,"l":35.6101,"n":235,"o":35.63,"t":"2026-10-19T16:55:00Z","v":63084,"vw":35.62614},{"c":35.6101,"h":35.6258,"l":35.6001,"n":225,"o":35.6001,"t":"2026-10-19T17:00:00Z","v":53646,"vw":35.611308},{"c":35.585,"h":35.62,"l":35.585,"n":189,"o":35.61,"t":"2026-10-19T17:05:00Z","v":51349,"vw":35.604426},{"c":35.6166,"h":35.6166,"l":35.5899,"n":170,"o":35.59,"t":"2026-10-19T17:10:00Z","v":54239,"vw":35.603967},{"c":35.6076,"h":35.6299,"l":35.6001,"n":223,"o":35.6124,"t":"2026-10-19T17:15:00Z","v":72157,"vw":35.61698},{"c":35.59,"h":35.6077,"l":35.585,"n":292,"o":35.605,"t":"2026-10-19T17:20:00Z","v":77414,"vw":35.59431},{"c":35.605,"h":35.625,"l":35.59,"n":257,"o":35.5983,"t":"2026-10-19T17:25:00Z","v":77510,"vw":35.608049},{"c":35.605,"h":35.615,"l":35.595,"n":279,"o":35.605,"t":"2026-10-19T17:30:00Z","v":60930,"vw":35.604171},{"c":35.6,"h":35.6002,"l":35.582,"n":281,"o":35.5999,"t":"2026-10-19T17:35:00Z","v":73770,"vw":35.595424},{"c":35.6003,"h":35.62,"l":35.5899,"n":472,"o":35.605,"t":"2026-10-19T17:40:00Z","v":255936,"vw":35.600946},{"c":35.57,"h":35.6,"l":35.555,"n":4325,"o":35.595,"t":"2026-10-19T17:45:00Z","v":116453,"vw":35.581106},{"c":35.5799,"h":35.585,"l":35.555,"n":266,"o":35.5699,"t":"2026-10-19T17:50:00Z","v":83469,"vw":35.571451},{"c":35.605,"h":35.61,"l":35.56,"n":219,"o":35.5799,"t":"2026-10-19T17:55:00Z","v":39064,"vw":35.580769},{"c":35.58,"h":35.6178,"l":35.5651,"n":280,"o":35.61,"t":"2026-10-19T18:00:00Z","v":107903,"vw":35.585305},{"c":35.5939,"h":35.5961,"l":35.5758,"n":232,"o":35.585,"t":"2026-10-19T18:05:00Z","v":57294,"vw":35.585264},{"c":35.605,"h":35.615,"l":35.5901,"n":253,"o":35.6,"t":"2026-10-19T18:10:00Z","v":90320,"vw":35.603343},{"c":35.6101,"h":35.62,"l":35.6,"n":183,"o":35.61,"t":"2026-10-19T18:15:00Z","v":95334,"vw":35.609931},{"c":35.58,"h":35.62,"l":35.58,"n":238,"o":35.615,"t":"2026-10-19T18:20:00Z","v":46371,"vw":35.600043},{"c":35.57,"h":35.5876,"l":35.5501,"n":257,"o":35.5876,"t":"2026-10-19T18:25:00Z","v":74661,"vw":35.569326},{"c":35.565,"h":35.58,"l":35.5601,"n":204,"o":35.575,"t":"2026-10-19T18:30:00Z","v":63524,"vw":35.573407},{"c":35.59,"h":35.5976,"l":35.555,"n":243,"o":35.56,"t":"2026-10-19T18:35:00Z","v":91788,"vw":35.586445},{"c":35.595,"h":35.595,"l":35.5828,"n":291,"o":35.5899,"t":"2026-10-19T18:40:00Z","v":49259,"vw":35.589775},{"c":35.6001,"h":35.62,"l":35.6,"n":223,"o":35.6,"t":"2026-10-19T18:45:00Z","v":89071,"vw":35.61002},{"c":35.595,"h":35.609,"l":35.59,"n":335,"o":35.6,"t":"2026-10-19T18:50:00Z","v":183542,"vw":35.599169},{"c":35.6,"h":35.61,"l":35.59,"n":518,"o":35.59,"t":"2026-10-19T18:55:00Z","v":61483,"vw":35.604731},{"c":35.6299,"h":35.635,"l":35.6,"n":228,"o":35.6,"t":"2026-10-19T19:00:00Z","v":94651,"vw":35.615012},{"c":35.6169,"h":35.6399,"l":35.605,"n":247,"o":35.6299,"t":"2026-10-19T19:05:00Z","v":75569,"vw":35.628769},{"c":35.6199,"h":35.62,"l":35.61,"n":276,"o":35.615,"t":"2026-10-19T19:10:00Z","v":90646,"vw":35.616045},{"c":35.655,"h":35.655,"l":35.615,"n":317,"o":35.615,"t":"2026-10-19T19:15:00Z","v":245184,"vw":35.628219},{"c":35.68,"h":35.68,"l":35.64,"n":337,"o":35.655,"t":"2026-10-19T19:20:00Z","v":111717,"vw":35.652384},{"c":35.655,"h":35.685,"l":35.65,"n":338,"o":35.68,"t":"2026-10-19T19:25:00Z","v":90054,"vw":35.669484},{"c":35.665,"h":35.67,"l":35.655,"n":335,"o":35.6599,"t":"2026-10-19T19:30:00Z","v":122905,"vw":35.66026},{"c":35.675,"h":35.6881,"l":35.665,"n":240,"o":35.665,"t":"2026-10-19T19:35:00Z","v":68749,"vw":35.677206},{"c":35.655,"h":35.6799,"l":35.65,"n":284,"o":35.675,"t":"2026-10-19T19:40:00Z","v":75535,"vw":35.66852},{"c":35.6441,"h":35.66,"l":35.6301,"n":271,"o":35.65,"t":"2026-10-19T19:45:00Z","v":69091,"vw":35.645509},{"c":35.59,"h":35.64,"l":35.564,"n":410,"o":35.64,"t":"2026-10-19T19:50:00Z","v":163160,"vw":35.596248},{"c":35.56,"h":35.6099,"l":35.555,"n":567,"o":35.59,"t":"2026-10-19T19:55:00Z","v":164219,"vw":35.578962},{"c":35.58,"h":35.58,"l":35.58,"n":15,"o":35.58,"t":"2026-10-19T20:00:00Z","v":29532,"vw":35.58},{"c":35.6521,"h":35.6607,"l":35.6521,"n":12,"o":35.6607,"t":"2026-10-19T20:15:00Z","v":442,"vw":35.65425},{"c":35.61,"h":35.68,"l":35.61,"n":7,"o":35.68,"t":"2026-10-19T20:45:00Z","v":2006,"vw":35.613504},{"c":35.6533,"h":35.6533,"l":35.5448,"n":2,"o":35.5448,"t":"2026-10-19T20:50:00Z","v":333,"vw":35.577383},{"c":35.6314,"h":35.6314,"l":35.6314,"n":1,"o":35.6314,"t":"2026-10-19T21:15:00Z","v":100,"vw":35.6314},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-19T21:50:00Z","v":240,"vw":35.61},{"c":35.61,"h":35.63,"l":35.61,"n":12,"o":35.63,"t":"2026-10-19T22:35:00Z","v":5700,"vw":35.611294},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-19T23:10:00Z","v":190,"vw":35.63},{"c":35.6599,"h":35.6599,"l":35.6599,"n":4,"o":35.6599,"t":"2026-10-19T23:15:00Z","v":1514,"vw":35.6599},{"c":35.3326,"h":35.3326,"l":35.3326,"n":1,"o":35.3326,"t":"2026-10-20T09:55:00Z","v":473,"vw":35.3326},{"c":35.43,"h":35.52,"l":35.43,"n":14,"o":35.52,"t":"2026-10-20T11:00:00Z","v":1331,"vw":35.447478},{"c":35.43,"h":35.43,"l":35.35,"n":6,"o":35.35,"t":"2026-10-20T11:15:00Z","v":329,"vw":35.385556},{"c":35.42,"h":35.42,"l":35.42,"n":1,"o":35.42,"t":"2026-10-20T11:20:00Z","v":102,"vw":35.42},{"c":35.52,"h":35.52,"l":35.52,"n":7,"o":35.52,"t":"2026-10-20T11:35:00Z","v":141,"vw":35.52},{"c":35.44,"h":35.44,"l":35.44,"n":4,"o":35.44,"t":"2026-10-20T11:40:00Z","v":162,"vw":35.44},{"c":35.3653,"h":35.3653,"l":35.3653,"n":3,"o":35.3653,"t":"2026-10-20T12:00:00Z","v":480,"vw":35.3653},{"c":35.37,"h":35.37,"l":35.37,"n":8,"o":35.37,"t":"2026-10-20T12:10:00Z","v":1752,"vw":35.37},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-20T12:15:00Z","v":684,"vw":35.35},{"c":35.4434,"h":35.4434,"l":35.4434,"n":1,"o":35.4434,"t":"2026-10-20T12:45:00Z","v":419,"vw":35.4434},{"c":35.4093,"h":35.412,"l":35.4093,"n":5,"o":35.412,"t":"2026-10-20T12:55:00Z","v":1183,"vw":35.409545},{"c":35.4101,"h":35.4101,"l":35.41,"n":4,"o":35.41,"t":"2026-10-20T13:00:00Z","v":794,"vw":35.410085},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-20T13:05:00Z","v":100,"vw":35.45},{"c":35.49,"h":35.49,"l":35.49,"n":3,"o":35.49,"t":"2026-10-20T13:15:00Z","v":150,"vw":35.49},{"c":35.4776,"h":35.4776,"l":35.46,"n":6,"o":35.46,"t":"2026-10-20T13:20:00Z","v":396,"vw":35.466354},{"c":35.4,"h":35.42,"l":35.4,"n":17,"o":35.42,"t":"2026-10-20T13:25:00Z","v":3302,"vw":35.400858},{"c":35.3899,"h":35.46,"l":35.3599,"n":2084,"o":35.45,"t":"2026-10-20T13:30:00Z","v":200782,"vw":35.43234},{"c":35.37,"h":35.4,"l":35.335,"n":595,"o":35.3715,"t":"2026-10-20T13:35:00Z","v":67144,"vw":35.377603},{"c":35.265,"h":35.36,"l":35.2511,"n":834,"o":35.36,"t":"2026-10-20T13:40:00Z","v":106804,"vw":35.297573},{"c":35.359,"h":35.359,"l":35.2401,"n":542,"o":35.25,"t":"2026-10-20T13:45:00Z","v":63470,"vw":35.289673},{"c":35.375,"h":35.4,"l":35.325,"n":471,"o":35.35,"t":"2026-10-20T13:50:00Z","v":61480,"vw":35.35431},{"c":35.47,"h":35.47,"l":35.355,"n":335,"o":35.36,"t":"2026-10-20T13:55:00Z","v":19985,"vw":35.413435},{"c":35.495,"h":35.51,"l":35.4499,"n":509,"o":35.46,"t":"2026-10-20T14:00:00Z","v":39200,"vw":35.480046},{"c":35.5786,"h":35.58,"l":35.4801,"n":453,"o":35.49,"t":"2026-10-20T14:05:00Z","v":57991,"vw":35.546394},{"c":35.6,"h":35.6,"l":35.56,"n":446,"o":35.58,"t":"2026-10-20T14:10:00Z","v":56484,"vw":35.583959},{"c":35.645,"h":35.65,"l":35.6,"n":344,"o":35.6099,"t":"2026-10-20T14:15:00Z","v":26927,"vw":35.627859},{"c":35.6823,"h":35.69,"l":35.635,"n":347,"o":35.64,"t":"2026-10-20T14:20:00Z","v":55055,"vw":35.657863},{"c":35.7424,"h":35.76,"l":35.675,"n":347,"o":35.68,"t":"2026-10-20T14:25:00Z","v":46737,"vw":35.70909},{"c":35.715,"h":35.79,"l":35.7,"n":597,"o":35.755,"t":"2026-10-20T14:30:00Z","v":91064,"vw":35.746173},{"c":35.715,"h":35.73,"l":35.6909,"n":390,"o":35.71,"t":"2026-10-20T14:35:00Z","v":58293,"vw":35.711221},{"c":35.73,"h":35.75,"l":35.7099,"n":499,"o":35.71,"t":"2026-10-20T14:40:00Z","v":138672,"vw":35.730806},{"c":35.705,"h":35.7599,"l":35.7,"n":336,"o":35.73,"t":"2026-10-20T14:45:00Z","v":81359,"vw":35.732876},{"c":35.73,"h":35.7303,"l":35.6999,"n":383,"o":35.7015,"t":"2026-10-20T14:50:00Z","v":69858,"vw":35.715544},{"c":35.7209,"h":35.76,"l":35.7201,"n":340,"o":35.735,"t":"2026-10-20T14:55:00Z","v":85314,"vw":35.740593},{"c":35.69,"h":35.73,"l":35.6811,"n":376,"o":35.725,"t":"2026-10-20T15:00:00Z","v":167431,"vw":35.711393},{"c":35.7,"h":35.7123,"l":35.6901,"n":293,"o":35.6999,"t":"2026-10-20T15:05:00Z","v":81007,"vw":35.702475},{"c":35.5299,"h":35.6999,"l":35.52,"n":652,"o":35.695,"t":"2026-10-20T15:10:00Z","v":283858,"vw":35.634873},{"c":35.6199,"h":35.6301,"l":35.56,"n":266,"o":35.58,"t":"2026-10-20T15:15:00Z","v":79659,"vw":35.607046},{"c":35.595,"h":35.625,"l":35.5701,"n":337,"o":35.62,"t":"2026-10-20T15:20:00Z","v":140014,"vw":35.603337},{"c":35.5999,"h":35.61,"l":35.5824,"n":262,"o":35.595,"t":"2026-10-20T15:25:00Z","v":23312,"vw":35.597158},{"c":35.57,"h":35.595,"l":35.55,"n":364,"o":35.595,"t":"2026-10-20T15:30:00Z","v":114101,"vw":35.572141},{"c":35.561,"h":35.575,"l":35.55,"n":302,"o":35.575,"t":"2026-10-20T15:35:00Z","v":97821,"vw":35.564312},{"c":35.6001,"h":35.621,"l":35.56,"n":245,"o":35.56,"t":"2026-10-20T15:40:00Z","v":53297,"vw":35.598284},{"c":35.6,"h":35.615,"l":35.565,"n":309,"o":35.605,"t":"2026-10-20T15:45:00Z","v":83062,"vw":35.591348},{"c":35.628,"h":35.628,"l":35.58,"n":232,"o":35.5901,"t":"2026-10-20T15:50:00Z","v":55044,"vw":35.59468},{"c":35.635,"h":35.6397,"l":35.605,"n":293,"o":35.63,"t":"2026-10-20T15:55:00Z","v":115068,"vw":35.626384},{"c":35.5901,"h":35.635,"l":35.59,"n":251,"o":35.635,"t":"2026-10-20T16:00:00Z","v":43477,"vw":35.616275},{"c":35.595,"h":35.615,"l":35.595,"n":197,"o":35.595,"t":"2026-10-20T16:05:00Z","v":44554,"vw":35.608365},{"c":35.5899,"h":35.6,"l":35.565,"n":206,"o":35.595,"t":"2026-10-20T16:10:00Z","v":37269,"vw":35.583662},{"c":35.5499,"h":35.6,"l":35.5423,"n":311,"o":35.59,"t":"2026-10-20T16:15:00Z","v":107830,"vw":35.568092},{"c":35.5599,"h":35.57,"l":35.54,"n":230,"o":35.545,"t":"2026-10-20T16:20:00Z","v":57136,"vw":35.554205},{"c":35.595,"h":35.6,"l":35.5401,"n":264,"o":35.56,"t":"2026-10-20T16:25:00Z","v":133159,"vw":35.565993},{"c":35.595,"h":35.6099,"l":35.5815,"n":208,"o":35.585,"t":"2026-10-20T16:30:00Z","v":72507,"vw":35.592058},{"c":35.6076,"h":35.6299,"l":35.595,"n":194,"o":35.5999,"t":"2026-10-20T16:35:00Z","v":51886,"vw":35.613907},{"c":35.595,"h":35.62,"l":35.585,"n":251,"o":35.6099,"t":"2026-10-20T16:40:00Z","v":83973,"vw":35.606709},{"c":35.595,"h":35.6001,"l":35.5701,"n":208,"o":35.595,"t":"2026-10-20T16:45:00Z","v":18640,"vw":35.592113},{"c":35.5399,"h":35.595,"l":35.53,"n":218,"o":35.595,"t":"2026-10-20T16:50:00Z","v":49083,"vw":35.558909},{"c":35.555,"h":35.565,"l":35.54,"n":250,"o":35.54,"t":"2026-10-20T16:55:00Z","v":74381,"vw":35.552588},{"c":35.5523,"h":35.57,"l":35.5301,"n":350,"o":35.555,"t":"2026-10-20T17:00:00Z","v":254664,"vw":35.551532},{"c":35.551,"h":35.56,"l":35.54,"n":188,"o":35.555,"t":"2026-10-20T17:05:00Z","v":43788,"vw":35.551884},{"c":35.5602,"h":35.575,"l":35.54,"n":170,"o":35.555,"t":"2026-10-20T17:10:00Z","v":89491,"vw":35.56021},{"c":35.575,"h":35.58,"l":35.56,"n":215,"o":35.565,"t":"2026-10-20T17:15:00Z","v":50699,"vw":35.570021},{"c":35.605,"h":35.62,"l":35.575,"n":215,"o":35.5781,"t":"2026-10-20T17:20:00Z","v":38812,"vw":35.604553},{"c":35.62,"h":35.62,"l":35.6026,"n":158,"o":35.6099,"t":"2026-10-20T17:25:00Z","v":53215,"vw":35.609305},{"c":35.605,"h":35.63,"l":35.6001,"n":271,"o":35.615,"t":"2026-10-20T17:30:00Z","v":36871,"vw":35.6189},{"c":35.615,"h":35.62,"l":35.603,"n":307,"o":35.603,"t":"2026-10-20T17:35:00Z","v":166717,"vw":35.614417},{"c":35.6099,"h":35.628,"l":35.606,"n":201,"o":35.615,"t":"2026-10-20T17:40:00Z","v":123767,"vw":35.613334},{"c":35.605,"h":35.6189,"l":35.595,"n":3095,"o":35.605,"t":"2026-10-20T17:45:00Z","v":76617,"vw":35.60635},{"c":35.6176,"h":35.62,"l":35.595,"n":251,"o":35.605,"t":"2026-10-20T17:50:00Z","v":98236,"vw":35.601596},{"c":35.5918,"h":35.61,"l":35.585,"n":162,"o":35.605,"t":"2026-10-20T17:55:00Z","v":45541,"vw":35.59731},{"c":35.575,"h":35.605,"l":35.575,"n":247,"o":35.6,"t":"2026-10-20T18:00:00Z","v":104948,"vw":35.591962},{"c":35.5976,"h":35.6,"l":35.5701,"n":257,"o":35.5701,"t":"2026-10-20T18:05:00Z","v":100661,"vw":35.583231},{"c":35.605,"h":35.6099,"l":35.59,"n":193,"o":35.5901,"t":"2026-10-20T18:10:00Z","v":83419,"vw":35.599757},{"c":35.5901,"h":35.61,"l":35.5901,"n":211,"o":35.6079,"t":"2026-10-20T18:15:00Z","v":81556,"vw":35.601176},{"c":35.57,"h":35.595,"l":35.57,"n":164,"o":35.595,"t":"2026-10-20T18:20:00Z","v":50991,"vw":35.582706},{"c":35.575,"h":35.58,"l":35.56,"n":182,"o":35.575,"t":"2026-10-20T18:25:00Z","v":32015,"vw":35.573242},{"c":35.54,"h":35.58,"l":35.54,"n":393,"o":35.58,"t":"2026-10-20T18:30:00Z","v":528714,"vw":35.576702},{"c":35.535,"h":35.5399,"l":35.52,"n":196,"o":35.535,"t":"2026-10-20T18:35:00Z","v":72313,"vw":35.531149},{"c":35.5101,"h":35.5399,"l":35.5035,"n":212,"o":35.5399,"t":"2026-10-20T18:40:00Z","v":58566,"vw":35.517846},{"c":35.535,"h":35.555,"l":35.5,"n":208,"o":35.5,"t":"2026-10-20T18:45:00Z","v":56110,"vw":35.532355},{"c":35.5599,"h":35.5599,"l":35.53,"n":201,"o":35.535,"t":"2026-10-20T18:50:00Z","v":70226,"vw":35.546399},{"c":35.545,"h":35.57,"l":35.545,"n":250,"o":35.57,"t":"2026-10-20T18:55:00Z","v":103404,"vw":35.555704},{"c":35.54,"h":35.56,"l":35.54,"n":203,"o":35.5426,"t":"2026-10-20T19:00:00Z","v":48571,"vw":35.552416},{"c":35.5499,"h":35.555,"l":35.54,"n":223,"o":35.5424,"t":"2026-10-20T19:05:00Z","v":49935,"vw":35.549482},{"c":35.5324,"h":35.5499,"l":35.53,"n":262,"o":35.5471,"t":"2026-10-20T19:10:00Z","v":195666,"vw":35.537862},{"c":35.535,"h":35.54,"l":35.53,"n":238,"o":35.535,"t":"2026-10-20T19:15:00Z","v":79577,"vw":35.535655},{"c":35.495,"h":35.535,"l":35.485,"n":574,"o":35.535,"t":"2026-10-20T19:20:00Z","v":411263,"vw":35.505689},{"c":35.505,"h":35.515,"l":35.4924,"n":203,"o":35.4924,"t":"2026-10-20T19:25:00Z","v":85922,"vw":35.503515},{"c":35.5141,"h":35.525,"l":35.485,"n":274,"o":35.5,"t":"2026-10-20T19:30:00Z","v":62626,"vw":35.509195},{"c":35.48,"h":35.5182,"l":35.4701,"n":288,"o":35.51,"t":"2026-10-20T19:35:00Z","v":93005,"vw":35.488979},{"c":35.505,"h":35.515,"l":35.48,"n":390,"o":35.48,"t":"2026-10-20T19:40:00Z","v":155588,"vw":35.503782},{"c":35.51,"h":35.52,"l":35.5049,"n":236,"o":35.51,"t":"2026-10-20T19:45:00Z","v":62197,"vw":35.51179},{"c":35.5152,"h":35.5199,"l":35.4835,"n":396,"o":35.51,"t":"2026-10-20T19:50:00Z","v":156303,"vw":35.497505},{"c":35.52,"h":35.53,"l":35.49,"n":464,"o":35.51,"t":"2026-10-20T19:55:00Z","v":167304,"vw":35.505873},{"c":35.53,"h":35.53,"l":35.53,"n":16,"o":35.53,"t":"2026-10-20T20:00:00Z","v":28036,"vw":35.53},{"c":35.56,"h":35.56,"l":35.56,"n":1,"o":35.56,"t":"2026-10-20T20:10:00Z","v":102,"vw":35.56},{"c":35.5892,"h":35.5892,"l":35.56,"n":11,"o":35.56,"t":"2026-10-20T20:15:00Z","v":432,"vw":35.570735},{"c":35.574,"h":35.574,"l":35.53,"n":7,"o":35.53,"t":"2026-10-20T20:25:00Z","v":729,"vw":35.556118},{"c":35.6,"h":35.7142,"l":35.6,"n":2,"o":35.7142,"t":"2026-10-20T20:35:00Z","v":550,"vw":35.672673},{"c":35.7,"h":35.7,"l":35.7,"n":3,"o":35.7,"t":"2026-10-20T20:55:00Z","v":576,"vw":35.7},{"c":35.7,"h":35.7,"l":35.7,"n":3,"o":35.7,"t":"2026-10-20T21:00:00Z","v":782,"vw":35.7},{"c":35.67,"h":35.67,"l":35.67,"n":2,"o":35.67,"t":"2026-10-20T21:25:00Z","v":200,"vw":35.67},{"c":35.72,"h":35.72,"l":35.72,"n":2,"o":35.72,"t":"2026-10-20T21:30:00Z","v":110,"vw":35.72},{"c":35.69,"h":35.69,"l":35.69,"n":2,"o":35.69,"t":"2026-10-20T21:40:00Z","v":110,"vw":35.69},{"c":35.7719,"h":35.7719,"l":35.7719,"n":3,"o":35.7719,"t":"2026-10-20T21:45:00Z","v":1232,"vw":35.7719},{"c":35.73,"h":35.75,"l":35.73,"n":5,"o":35.75,"t":"2026-10-20T22:10:00Z","v":306,"vw":35.739091},{"c":35.697,"h":35.79,"l":35.697,"n":4,"o":35.79,"t":"2026-10-20T22:15:00Z","v":1088,"vw":35.779667},{"c":35.773,"h":35.773,"l":35.773,"n":1,"o":35.773,"t":"2026-10-20T22:25:00Z","v":200,"vw":35.773},{"c":35.7789,"h":35.7789,"l":35.7789,"n":1,"o":35.7789,"t":"2026-10-20T22:30:00Z","v":100,"vw":35.7789},{"c":35.71,"h":35.75,"l":35.71,"n":3,"o":35.75,"t":"2026-10-20T22:40:00Z","v":1061,"vw":35.731132},{"c":35.72,"h":35.72,"l":35.72,"n":4,"o":35.72,"t":"2026-10-20T23:05:00Z","v":182,"vw":35.72},{"c":35.7442,"h":35.7442,"l":35.7442,"n":2,"o":35.7442,"t":"2026-10-20T23:10:00Z","v":305,"vw":35.7442},{"c":35.71,"h":35.71,"l":35.71,"n":2,"o":35.71,"t":"2026-10-20T23:50:00Z","v":125,"vw":35.71},{"c":35.79,"h":35.79,"l":35.13,"n":86,"o":35.13,"t":"2026-10-21T08:00:00Z","v":11395,"vw":35.145166},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-21T10:15:00Z","v":154,"vw":35.61},{"c":35.56,"h":35.57,"l":35.56,"n":4,"o":35.57,"t":"2026-10-21T10:20:00Z","v":2112,"vw":35.565266},{"c":35.6783,"h":35.68,"l":35.66,"n":32,"o":35.66,"t":"2026-10-21T11:00:00Z","v":3322,"vw":35.665232},{"c":35.67,"h":35.67,"l":35.67,"n":1,"o":35.67,"t":"2026-10-21T11:05:00Z","v":100,"vw":35.67},{"c":35.7001,"h":35.7001,"l":35.7001,"n":4,"o":35.7001,"t":"2026-10-21T11:30:00Z","v":529,"vw":35.7001},{"c":35.5479,"h":35.5479,"l":35.5479,"n":6,"o":35.5479,"t":"2026-10-21T11:35:00Z","v":149,"vw":35.5479},{"c":35.6971,"h":35.6971,"l":35.6971,"n":1,"o":35.6971,"t":"2026-10-21T11:45:00Z","v":200,"vw":35.6971},{"c":35.7183,"h":35.7183,"l":35.7183,"n":1,"o":35.7183,"t":"2026-10-21T11:50:00Z","v":277,"vw":35.7183},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-10-21T11:55:00Z","v":150,"vw":35.72},{"c":35.66,"h":35.66,"l":35.66,"n":3,"o":35.66,"t":"2026-10-21T12:10:00Z","v":279,"vw":35.66},{"c":35.68,"h":35.68,"l":35.68,"n":4,"o":35.68,"t":"2026-10-21T12:20:00Z","v":202,"vw":35.68},{"c":35.67,"h":35.67,"l":35.67,"n":2,"o":35.67,"t":"2026-10-21T12:35:00Z","v":508,"vw":35.67},{"c":35.66,"h":35.67,"l":35.66,"n":10,"o":35.67,"t":"2026-10-21T12:40:00Z","v":1514,"vw":35.667969},{"c":35.66,"h":35.66,"l":35.66,"n":3,"o":35.66,"t":"2026-10-21T12:50:00Z","v":400,"vw":35.66},{"c":35.683,"h":35.683,"l":35.66,"n":7,"o":35.66,"t":"2026-10-21T12:55:00Z","v":5179,"vw":35.682334},{"c":35.723,"h":35.73,"l":35.69,"n":60,"o":35.69,"t":"2026-10-21T13:00:00Z","v":34058,"vw":35.720249},{"c":35.7036,"h":35.7192,"l":35.7018,"n":11,"o":35.7192,"t":"2026-10-21T13:05:00Z","v":11150,"vw":35.715093},{"c":35.6947,"h":35.6947,"l":35.6927,"n":6,"o":35.6946,"t":"2026-10-21T13:10:00Z","v":8659,"vw":35.694545},{"c":35.7038,"h":35.71,"l":35.6951,"n":22,"o":35.6951,"t":"2026-10-21T13:15:00Z","v":18278,"vw":35.706544},{"c":35.7217,"h":35.7217,"l":35.7217,"n":3,"o":35.7217,"t":"2026-10-21T13:20:00Z","v":136,"vw":35.7217},{"c":35.7,"h":35.7,"l":35.7,"n":8,"o":35.7,"t":"2026-10-21T13:25:00Z","v":3185,"vw":35.7},{"c":35.645,"h":35.74,"l":35.6199,"n":1955,"o":35.7,"t":"2026-10-21T13:30:00Z","v":231389,"vw":35.682692},{"c":35.705,"h":35.7097,"l":35.64,"n":535,"o":35.66,"t":"2026-10-21T13:35:00Z","v":108214,"vw":35.661637},{"c":35.662,"h":35.73,"l":35.63,"n":1055,"o":35.7099,"t":"2026-10-21T13:40:00Z","v":435298,"vw":35.700951},{"c":35.73,"h":35.74,"l":35.66,"n":442,"o":35.66,"t":"2026-10-21T13:45:00Z","v":737179,"vw":35.736495},{"c":35.665,"h":35.73,"l":35.654,"n":490,"o":35.725,"t":"2026-10-21T13:50:00Z","v":202078,"vw":35.690313},{"c":35.7,"h":35.7199,"l":35.67,"n":296,"o":35.67,"t":"2026-10-21T13:55:00Z","v":32011,"vw":35.700393},{"c":35.69,"h":35.719,"l":35.67,"n":398,"o":35.69,"t":"2026-10-21T14:00:00Z","v":96118,"vw":35.708236},{"c":35.6101,"h":35.6776,"l":35.6101,"n":403,"o":35.6776,"t":"2026-10-21T14:05:00Z","v":72758,"vw":35.630094},{"c":35.5799,"h":35.6186,"l":35.56,"n":508,"o":35.61,"t":"2026-10-21T14:10:00Z","v":103987,"vw":35.583833},{"c":35.595,"h":35.61,"l":35.5699,"n":351,"o":35.575,"t":"2026-10-21T14:15:00Z","v":110112,"vw":35.587062},{"c":35.62,"h":35.63,"l":35.565,"n":1103,"o":35.59,"t":"2026-10-21T14:20:00Z","v":1146391,"vw":35.59579},{"c":35.629,"h":35.6451,"l":35.6,"n":347,"o":35.61,"t":"2026-10-21T14:25:00Z","v":61923,"vw":35.621441},{"c":35.6623,"h":35.6623,"l":35.6299,"n":356,"o":35.635,"t":"2026-10-21T14:30:00Z","v":49243,"vw":35.651562},{"c":35.62,"h":35.66,"l":35.61,"n":371,"o":35.66,"t":"2026-10-21T14:35:00Z","v":42502,"vw":35.63887},{"c":35.675,"h":35.6858,"l":35.615,"n":358,"o":35.615,"t":"2026-10-21T14:40:00Z","v":61172,"vw":35.646255},{"c":35.7151,"h":35.725,"l":35.665,"n":320,"o":35.675,"t":"2026-10-21T14:45:00Z","v":68007,"vw":35.690206},{"c":35.715,"h":35.7399,"l":35.705,"n":364,"o":35.715,"t":"2026-10-21T14:50:00Z","v":113504,"vw":35.71598},{"c":35.735,"h":35.75,"l":35.704,"n":292,"o":35.715,"t":"2026-10-21T14:55:00Z","v":61439,"vw":35.72864},{"c":35.735,"h":35.755,"l":35.7301,"n":295,"o":35.735,"t":"2026-10-21T15:00:00Z","v":50319,"vw":35.742396},{"c":35.745,"h":35.75,"l":35.73,"n":340,"o":35.7399,"t":"2026-10-21T15:05:00Z","v":76418,"vw":35.739976},{"c":35.78,"h":35.785,"l":35.7499,"n":325,"o":35.75,"t":"2026-10-21T15:10:00Z","v":78231,"vw":35.768666},{"c":35.745,"h":35.79,"l":35.745,"n":248,"o":35.7801,"t":"2026-10-21T15:15:00Z","v":29767,"vw":35.772702},{"c":35.77,"h":35.78,"l":35.73,"n":259,"o":35.7436,"t":"2026-10-21T15:20:00Z","v":1643594,"vw":35.769555},{"c":35.81,"h":35.815,"l":35.76,"n":315,"o":35.7601,"t":"2026-10-21T15:25:00Z","v":87157,"vw":35.788642},{"c":35.8199,"h":35.83,"l":35.8098,"n":284,"o":35.81,"t":"2026-10-21T15:30:00Z","v":77093,"vw":35.817581},{"c":35.855,"h":35.865,"l":35.815,"n":285,"o":35.815,"t":"2026-10-21T15:35:00Z","v":50519,"vw":35.844181},{"c":35.855,"h":35.8599,"l":35.8423,"n":279,"o":35.85,"t":"2026-10-21T15:40:00Z","v":110664,"vw":35.851767},{"c":35.865,"h":35.8676,"l":35.855,"n":218,"o":35.855,"t":"2026-10-21T15:45:00Z","v":30829,"vw":35.860982},{"c":35.8407,"h":35.875,"l":35.8407,"n":235,"o":35.865,"t":"2026-10-21T15:50:00Z","v":59821,"vw":35.858745},{"c":35.855,"h":35.8676,"l":35.849,"n":223,"o":35.849,"t":"2026-10-21T15:55:00Z","v":81321,"vw":35.858593},{"c":35.85,"h":35.86,"l":35.84,"n":244,"o":35.86,"t":"2026-10-21T16:00:00Z","v":365037,"vw":35.857241},{"c":35.835,"h":35.86,"l":35.83,"n":213,"o":35.85,"t":"2026-10-21T16:05:00Z","v":320078,"vw":35.857084},{"c":35.8399,"h":35.8499,"l":35.8301,"n":210,"o":35.8398,"t":"2026-10-21T16:10:00Z","v":56320,"vw":35.839376},{"c":35.835,"h":35.845,"l":35.83,"n":196,"o":35.8301,"t":"2026-10-21T16:15:00Z","v":25771,"vw":35.838337},{"c":35.825,"h":35.845,"l":35.825,"n":267,"o":35.84,"t":"2026-10-21T16:20:00Z","v":147814,"vw":35.832702},{"c":35.81,"h":35.83,"l":35.8,"n":215,"o":35.83,"t":"2026-10-21T16:25:00Z","v":45666,"vw":35.811474},{"c":35.815,"h":35.83,"l":35.81,"n":231,"o":35.815,"t":"2026-10-21T16:30:00Z","v":431917,"vw":35.818115},{"c":35.9013,"h":35.91,"l":35.81,"n":308,"o":35.815,"t":"2026-10-21T16:35:00Z","v":169775,"vw":35.847124},{"c":35.8851,"h":35.92,"l":35.8601,"n":261,"o":35.91,"t":"2026-10-21T16:40:00Z","v":103505,"vw":35.885023},{"c":35.865,"h":35.8899,"l":35.8601,"n":205,"o":35.8801,"t":"2026-10-21T16:45:00Z","v":99486,"vw":35.873938},{"c":35.895,"h":35.9,"l":35.8601,"n":183,"o":35.865,"t":"2026-10-21T16:50:00Z","v":47115,"vw":35.887278},{"c":35.8982,"h":35.915,"l":35.8982,"n":162,"o":35.91,"t":"2026-10-21T16:55:00Z","v":23210,"vw":35.906988},{"c":35.901,"h":35.9099,"l":35.885,"n":209,"o":35.895,"t":"2026-10-21T17:00:00Z","v":86506,"vw":35.897449},{"c":35.9301,"h":35.935,"l":35.9,"n":170,"o":35.905,"t":"2026-10-21T17:05:00Z","v":36796,"vw":35.923132},{"c":35.94,"h":35.94,"l":35.93,"n":205,"o":35.9301,"t":"2026-10-21T17:10:00Z","v":28394,"vw":35.933658},{"c":35.945,"h":35.95,"l":35.935,"n":212,"o":35.935,"t":"2026-10-21T17:15:00Z","v":50232,"vw":35.946268},{"c":35.9399,"h":35.96,"l":35.9388,"n":183,"o":35.95,"t":"2026-10-21T17:20:00Z","v":99272,"vw":35.949628},{"c":35.935,"h":35.9399,"l":35.925,"n":175,"o":35.935,"t":"2026-10-21T17:25:00Z","v":65009,"vw":35.931387},{"c":35.91,"h":35.9385,"l":35.91,"n":324,"o":35.935,"t":"2026-10-21T17:30:00Z","v":61598,"vw":35.921097},{"c":35.925,"h":35.93,"l":35.9146,"n":267,"o":35.915,"t":"2026-10-21T17:35:00Z","v":137205,"vw":35.92624},{"c":35.94,"h":35.9499,"l":35.925,"n":183,"o":35.925,"t":"2026-10-21T17:40:00Z","v":35011,"vw":35.937069},{"c":35.9401,"h":35.95,"l":35.93,"n":2589,"o":35.945,"t":"2026-10-21T17:45:00Z","v":54862,"vw":35.939884},{"c":35.945,"h":35.9456,"l":35.93,"n":166,"o":35.935,"t":"2026-10-21T17:50:00Z","v":73444,"vw":35.938897},{"c":35.925,"h":35.9469,"l":35.925,"n":197,"o":35.945,"t":"2026-10-21T17:55:00Z","v":44559,"vw":35.937305},{"c":35.9342,"h":35.935,"l":35.9125,"n":230,"o":35.9251,"t":"2026-10-21T18:00:00Z","v":98840,"vw":35.924249},{"c":35.935,"h":35.9399,"l":35.92,"n":219,"o":35.93,"t":"2026-10-21T18:05:00Z","v":46490,"vw":35.928803},{"c":35.94,"h":35.945,"l":35.93,"n":168,"o":35.94,"t":"2026-10-21T18:10:00Z","v":54539,"vw":35.938329},{"c":35.955,"h":35.97,"l":35.9333,"n":236,"o":35.94,"t":"2026-10-21T18:15:00Z","v":86586,"vw":35.9538},{"c":35.955,"h":35.96,"l":35.95,"n":178,"o":35.955,"t":"2026-10-21T18:20:00Z","v":32795,"vw":35.955464},{"c":35.95,"h":35.96,"l":35.95,"n":166,"o":35.9551,"t":"2026-10-21T18:25:00Z","v":37541,"vw":35.956065},{"c":35.9551,"h":35.96,"l":35.95,"n":245,"o":35.955,"t":"2026-10-21T18:30:00Z","v":52519,"vw":35.955857},{"c":35.9499,"h":35.96,"l":35.94,"n":415,"o":35.9551,"t":"2026-10-21T18:35:00Z","v":93331,"vw":35.949118},{"c":35.9399,"h":35.955,"l":35.935,"n":170,"o":35.9499,"t":"2026-10-21T18:40:00Z","v":89112,"vw":35.946772},{"c":35.885,"h":35.94,"l":35.885,"n":276,"o":35.9399,"t":"2026-10-21T18:45:00Z","v":119060,"vw":35.916316},{"c":35.89,"h":35.89,"l":35.85,"n":249,"o":35.88,"t":"2026-10-21T18:50:00Z","v":96580,"vw":35.87119},{"c":35.815,"h":35.89,"l":35.8029,"n":250,"o":35.88,"t":"2026-10-21T18:55:00Z","v":75411,"vw":35.851252},{"c":35.77,"h":35.82,"l":35.73,"n":409,"o":35.82,"t":"2026-10-21T19:00:00Z","v":227742,"vw":35.764371},{"c":35.775,"h":35.8082,"l":35.755,"n":215,"o":35.77,"t":"2026-10-21T19:05:00Z","v":78548,"vw":35.787806},{"c":35.795,"h":35.799,"l":35.745,"n":232,"o":35.77,"t":"2026-10-21T19:10:00Z","v":103250,"vw":35.771696},{"c":35.83,"h":35.83,"l":35.795,"n":498,"o":35.7954,"t":"2026-10-21T19:15:00Z","v":310630,"vw":35.81221},{"c":35.835,"h":35.835,"l":35.81,"n":406,"o":35.825,"t":"2026-10-21T19:20:00Z","v":174974,"vw":35.823946},{"c":35.875,"h":35.875,"l":35.83,"n":263,"o":35.83,"t":"2026-10-21T19:25:00Z","v":79563,"vw":35.860902},{"c":35.87,"h":35.88,"l":35.865,"n":198,"o":35.87,"t":"2026-10-21T19:30:00Z","v":50783,"vw":35.87227},{"c":35.865,"h":35.88,"l":35.8601,"n":248,"o":35.8776,"t":"2026-10-21T19:35:00Z","v":69651,"vw":35.871238},{"c":35.8607,"h":35.8699,"l":35.8401,"n":333,"o":35.865,"t":"2026-10-21T19:40:00Z","v":151923,"vw":35.854328},{"c":35.8901,"h":35.895,"l":35.8699,"n":293,"o":35.87,"t":"2026-10-21T19:45:00Z","v":110861,"vw":35.879514},{"c":35.885,"h":35.9099,"l":35.875,"n":471,"o":35.89,"t":"2026-10-21T19:50:00Z","v":189310,"vw":35.888821},{"c":35.86,"h":35.8954,"l":35.86,"n":478,"o":35.89,"t":"2026-10-21T19:55:00Z","v":207869,"vw":35.88176},{"c":35.7802,"h":35.86,"l":35.7802,"n":14,"o":35.86,"t":"2026-10-21T20:00:00Z","v":45976,"vw":35.859446},{"c":35.93,"h":35.9821,"l":35.93,"n":6,"o":35.9785,"t":"2026-10-21T20:05:00Z","v":1852,"vw":35.97091},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-21T20:15:00Z","v":1000,"vw":36},{"c":35.9537,"h":35.9537,"l":35.9537,"n":1,"o":35.9537,"t":"2026-10-21T20:20:00Z","v":100,"vw":35.9537},{"c":35.9861,"h":35.9861,"l":35.9861,"n":1,"o":35.9861,"t":"2026-10-21T20:45:00Z","v":342,"vw":35.9861},{"c":35.9308,"h":35.9308,"l":35.9308,"n":2,"o":35.9308,"t":"2026-10-21T21:05:00Z","v":205,"vw":35.9308},{"c":35.92,"h":35.9559,"l":35.92,"n":7,"o":35.9559,"t":"2026-10-21T21:20:00Z","v":1080,"vw":35.938805},{"c":35.92,"h":35.97,"l":35.91,"n":3,"o":35.97,"t":"2026-10-21T21:50:00Z","v":719,"vw":35.92178},{"c":35.86,"h":35.86,"l":35.86,"n":6,"o":35.86,"t":"2026-10-21T22:00:00Z","v":1067,"vw":35.86},{"c":35.83,"h":35.83,"l":35.83,"n":5,"o":35.83,"t":"2026-10-21T22:10:00Z","v":472,"vw":35.83},{"c":35.7894,"h":35.8,"l":35.7894,"n":3,"o":35.8,"t":"2026-10-21T22:15:00Z","v":867,"vw":35.797944},{"c":35.7854,"h":35.7854,"l":35.7854,"n":1,"o":35.7854,"t":"2026-10-21T22:20:00Z","v":200,"vw":35.7854},{"c":35.76,"h":35.77,"l":35.76,"n":6,"o":35.77,"t":"2026-10-21T22:25:00Z","v":817,"vw":35.768032},{"c":35.8,"h":35.8,"l":35.8,"n":6,"o":35.8,"t":"2026-10-21T22:30:00Z","v":1001,"vw":35.8},{"c":35.765,"h":35.765,"l":35.765,"n":2,"o":35.765,"t":"2026-10-21T22:45:00Z","v":285,"vw":35.765},{"c":35.745,"h":35.745,"l":35.745,"n":2,"o":35.745,"t":"2026-10-21T23:05:00Z","v":201,"vw":35.745},{"c":35.77,"h":35.77,"l":35.77,"n":2,"o":35.77,"t":"2026-10-21T23:10:00Z","v":101,"vw":35.77},{"c":35.75,"h":35.75,"l":35.75,"n":2,"o":35.75,"t":"2026-10-21T23:15:00Z","v":102,"vw":35.75},{"c":35.713,"h":35.713,"l":35.713,"n":1,"o":35.713,"t":"2026-10-21T23:20:00Z","v":478,"vw":35.713},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-10-21T23:25:00Z","v":214,"vw":35.72},{"c":35.6308,"h":35.6308,"l":35.6308,"n":1,"o":35.6308,"t":"2026-10-21T23:45:00Z","v":141,"vw":35.6308},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-21T23:50:00Z","v":100,"vw":35.7},{"c":35.7099,"h":35.7099,"l":35.7099,"n":5,"o":35.7099,"t":"2026-10-21T23:55:00Z","v":342,"vw":35.7099},{"c":35.39,"h":35.45,"l":35.39,"n":117,"o":35.45,"t":"2026-10-22T08:00:00Z","v":1237,"vw":35.4},{"c":35.43,"h":35.43,"l":35.41,"n":2,"o":35.41,"t":"2026-10-22T08:05:00Z","v":205,"vw":35.420244},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-22T08:25:00Z","v":500,"vw":35.4},{"c":35.38,"h":35.38,"l":35.38,"n":8,"o":35.38,"t":"2026-10-22T08:50:00Z","v":131,"vw":35.38},{"c":35.35,"h":35.35,"l":35.35,"n":7,"o":35.35,"t":"2026-10-22T08:55:00Z","v":337,"vw":35.35},{"c":35.33,"h":35.33,"l":35.33,"n":9,"o":35.33,"t":"2026-10-22T09:35:00Z","v":137,"vw":35.33},{"c":35.43,"h":35.43,"l":35.43,"n":5,"o":35.43,"t":"2026-10-22T10:50:00Z","v":506,"vw":35.43},{"c":35.59,"h":35.59,"l":35.4,"n":50,"o":35.4,"t":"2026-10-22T11:00:00Z","v":1462,"vw":35.46254},{"c":35.45,"h":35.45,"l":35.36,"n":15,"o":35.36,"t":"2026-10-22T11:05:00Z","v":3488,"vw":35.366608},{"c":35.32,"h":35.4,"l":35.32,"n":19,"o":35.4,"t":"2026-10-22T11:10:00Z","v":869,"vw":35.374264},{"c":35.32,"h":35.32,"l":35.32,"n":21,"o":35.32,"t":"2026-10-22T11:20:00Z","v":224,"vw":35.32},{"c":35.3206,"h":35.3206,"l":35.3206,"n":1,"o":35.3206,"t":"2026-10-22T11:25:00Z","v":200,"vw":35.3206},{"c":35.37,"h":35.37,"l":35.37,"n":8,"o":35.37,"t":"2026-10-22T11:35:00Z","v":292,"vw":35.37},{"c":35.38,"h":35.38,"l":35.38,"n":4,"o":35.38,"t":"2026-10-22T11:40:00Z","v":610,"vw":35.38},{"c":35.38,"h":35.38,"l":35.38,"n":4,"o":35.38,"t":"2026-10-22T11:45:00Z","v":320,"vw":35.38},{"c":35.36,"h":35.37,"l":35.36,"n":10,"o":35.36,"t":"2026-10-22T11:50:00Z","v":3611,"vw":35.360872},{"c":35.3542,"h":35.3584,"l":35.3542,"n":6,"o":35.3584,"t":"2026-10-22T12:00:00Z","v":658,"vw":35.355077},{"c":35.39,"h":35.39,"l":35.39,"n":19,"o":35.39,"t":"2026-10-22T12:10:00Z","v":1778,"vw":35.39},{"c":35.37,"h":35.38,"l":35.37,"n":11,"o":35.38,"t":"2026-10-22T12:15:00Z","v":396,"vw":35.376667},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-10-22T12:30:00Z","v":200,"vw":35.4},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-10-22T12:35:00Z","v":100,"vw":35.37},{"c":35.39,"h":35.39,"l":35.39,"n":8,"o":35.39,"t":"2026-10-22T12:40:00Z","v":311,"vw":35.39},{"c":35.3727,"h":35.38,"l":35.3727,"n":10,"o":35.38,"t":"2026-10-22T12:50:00Z","v":549,"vw":35.377902},{"c":35.3604,"h":35.3604,"l":35.3604,"n":1,"o":35.3604,"t":"2026-10-22T12:55:00Z","v":1000,"vw":35.3604},{"c":35.36,"h":35.36,"l":35.33,"n":26,"o":35.35,"t":"2026-10-22T13:05:00Z","v":1324,"vw":35.340833},{"c":35.3531,"h":35.3531,"l":35.3531,"n":3,"o":35.3531,"t":"2026-10-22T13:10:00Z","v":504,"vw":35.3531},{"c":35.31,"h":35.35,"l":35.31,"n":11,"o":35.35,"t":"2026-10-22T13:15:00Z","v":449,"vw":35.337907},{"c":35.41,"h":35.41,"l":35.41,"n":4,"o":35.41,"t":"2026-10-22T13:25:00Z","v":1955,"vw":35.41},{"c":35.42,"h":35.43,"l":35.36,"n":2130,"o":35.38,"t":"2026-10-22T13:30:00Z","v":329870,"vw":35.385971},{"c":35.41,"h":35.41,"l":35.365,"n":640,"o":35.41,"t":"2026-10-22T13:35:00Z","v":76625,"vw":35.385524},{"c":35.3499,"h":35.395,"l":35.325,"n":873,"o":35.395,"t":"2026-10-22T13:40:00Z","v":105497,"vw":35.354295},{"c":35.285,"h":35.345,"l":35.23,"n":1106,"o":35.345,"t":"2026-10-22T13:45:00Z","v":175962,"vw":35.27845},{"c":35.27,"h":35.2892,"l":35.22,"n":728,"o":35.2892,"t":"2026-10-22T13:50:00Z","v":92565,"vw":35.246697},{"c":35.3299,"h":35.3499,"l":35.27,"n":711,"o":35.275,"t":"2026-10-22T13:55:00Z","v":172829,"vw":35.308541},{"c":35.355,"h":35.38,"l":35.31,"n":635,"o":35.32,"t":"2026-10-22T14:00:00Z","v":98469,"vw":35.353387},{"c":35.275,"h":35.35,"l":35.275,"n":678,"o":35.35,"t":"2026-10-22T14:05:00Z","v":117421,"vw":35.302274},{"c":35.23,"h":35.2899,"l":35.23,"n":584,"o":35.28,"t":"2026-10-22T14:10:00Z","v":100502,"vw":35.269456},{"c":35.215,"h":35.235,"l":35.2,"n":777,"o":35.235,"t":"2026-10-22T14:15:00Z","v":129758,"vw":35.213707},{"c":35.145,"h":35.21,"l":35.145,"n":742,"o":35.21,"t":"2026-10-22T14:20:00Z","v":91575,"vw":35.171275},{"c":35.085,"h":35.16,"l":35.07,"n":887,"o":35.1451,"t":"2026-10-22T14:25:00Z","v":143910,"vw":35.119891},{"c":35.06,"h":35.08,"l":35.0301,"n":966,"o":35.08,"t":"2026-10-22T14:30:00Z","v":209414,"vw":35.055616},{"c":35.04,"h":35.06,"l":35.02,"n":1860,"o":35.06,"t":"2026-10-22T14:35:00Z","v":115053,"vw":35.041038},{"c":35.045,"h":35.0673,"l":35.03,"n":769,"o":35.045,"t":"2026-10-22T14:40:00Z","v":135834,"vw":35.05337},{"c":35.0399,"h":35.0599,"l":35.01,"n":752,"o":35.0401,"t":"2026-10-22T14:45:00Z","v":154909,"vw":35.025388},{"c":35.04,"h":35.04,"l":35,"n":808,"o":35.02,"t":"2026-10-22T14:50:00Z","v":110245,"vw":35.0149},{"c":35.0777,"h":35.0777,"l":35.0099,"n":622,"o":35.045,"t":"2026-10-22T14:55:00Z","v":84255,"vw":35.028994},{"c":35.035,"h":35.09,"l":35.03,"n":630,"o":35.0788,"t":"2026-10-22T15:00:00Z","v":143058,"vw":35.058725},{"c":35.02,"h":35.04,"l":35.01,"n":647,"o":35.03,"t":"2026-10-22T15:05:00Z","v":126111,"vw":35.030185},{"c":35.01,"h":35.035,"l":35,"n":790,"o":35.03,"t":"2026-10-22T15:10:00Z","v":229401,"vw":35.01277},{"c":35.08,"h":35.08,"l":35.015,"n":569,"o":35.02,"t":"2026-10-22T15:15:00Z","v":71005,"vw":35.047456},{"c":35.1301,"h":35.14,"l":35.085,"n":494,"o":35.0871,"t":"2026-10-22T15:20:00Z","v":54543,"vw":35.106003},{"c":35.0501,"h":35.1476,"l":35.0501,"n":566,"o":35.14,"t":"2026-10-22T15:25:00Z","v":89682,"vw":35.121685},{"c":35.04,"h":35.0577,"l":35.01,"n":550,"o":35.0559,"t":"2026-10-22T15:30:00Z","v":69020,"vw":35.032197},{"c":35.04,"h":35.0699,"l":35.035,"n":482,"o":35.05,"t":"2026-10-22T15:35:00Z","v":115672,"vw":35.055577},{"c":35.0282,"h":35.055,"l":34.99,"n":2129,"o":35.04,"t":"2026-10-22T15:40:00Z","v":537082,"vw":35.016689},{"c":35.0285,"h":35.045,"l":35.0129,"n":467,"o":35.025,"t":"2026-10-22T15:45:00Z","v":57633,"vw":35.028496},{"c":35.07,"h":35.08,"l":35.025,"n":425,"o":35.03,"t":"2026-10-22T15:50:00Z","v":82392,"vw":35.065239},{"c":35.1,"h":35.1076,"l":35.0677,"n":417,"o":35.0677,"t":"2026-10-22T15:55:00Z","v":79871,"vw":35.096139},{"c":35.11,"h":35.14,"l":35.095,"n":407,"o":35.11,"t":"2026-10-22T16:00:00Z","v":113982,"vw":35.114039},{"c":35.1298,"h":35.1298,"l":35.07,"n":399,"o":35.1099,"t":"2026-10-22T16:05:00Z","v":58456,"vw":35.096296},{"c":35.1201,"h":35.1299,"l":35.11,"n":349,"o":35.129,"t":"2026-10-22T16:10:00Z","v":31996,"vw":35.119827},{"c":35.14,"h":35.15,"l":35.1227,"n":311,"o":35.125,"t":"2026-10-22T16:15:00Z","v":26385,"vw":35.136565},{"c":35.14,"h":35.165,"l":35.135,"n":378,"o":35.1401,"t":"2026-10-22T16:20:00Z","v":135837,"vw":35.153965},{"c":35.1202,"h":35.1599,"l":35.1199,"n":332,"o":35.145,"t":"2026-10-22T16:25:00Z","v":100049,"vw":35.124358},{"c":35.05,"h":35.115,"l":35.05,"n":421,"o":35.115,"t":"2026-10-22T16:30:00Z","v":48989,"vw":35.086779},{"c":35.035,"h":35.07,"l":35.035,"n":437,"o":35.05,"t":"2026-10-22T16:35:00Z","v":121573,"vw":35.050759},{"c":34.995,"h":35.04,"l":34.985,"n":739,"o":35.035,"t":"2026-10-22T16:40:00Z","v":60072,"vw":35.006009},{"c":34.95,"h":35,"l":34.94,"n":765,"o":35,"t":"2026-10-22T16:45:00Z","v":92387,"vw":34.966138},{"c":34.975,"h":34.9775,"l":34.9301,"n":506,"o":34.95,"t":"2026-10-22T16:50:00Z","v":114455,"vw":34.954577},{"c":35.025,"h":35.03,"l":34.9725,"n":416,"o":34.979,"t":"2026-10-22T16:55:00Z","v":66372,"vw":35.005159},{"c":34.9648,"h":35.025,"l":34.96,"n":491,"o":35.025,"t":"2026-10-22T17:00:00Z","v":197108,"vw":35.01172},{"c":34.959,"h":34.975,"l":34.9498,"n":401,"o":34.97,"t":"2026-10-22T17:05:00Z","v":28158,"vw":34.964217},{"c":34.9701,"h":34.98,"l":34.95,"n":331,"o":34.95,"t":"2026-10-22T17:10:00Z","v":92013,"vw":34.9675},{"c":35,"h":35.015,"l":34.9601,"n":538,"o":34.98,"t":"2026-10-22T17:15:00Z","v":318871,"vw":34.992356},{"c":35,"h":35.0198,"l":34.9801,"n":414,"o":34.995,"t":"2026-10-22T17:20:00Z","v":107176,"vw":35.005079},{"c":34.995,"h":35.001,"l":34.97,"n":397,"o":34.995,"t":"2026-10-22T17:25:00Z","v":91160,"vw":34.986803},{"c":35.02,"h":35.02,"l":34.985,"n":413,"o":34.99,"t":"2026-10-22T17:30:00Z","v":37012,"vw":34.997497},{"c":35.01,"h":35.0276,"l":34.9833,"n":410,"o":35.0224,"t":"2026-10-22T17:35:00Z","v":137593,"vw":35.002603},{"c":35.005,"h":35.01,"l":34.9801,"n":369,"o":34.9998,"t":"2026-10-22T17:40:00Z","v":92534,"vw":34.99709},{"c":34.975,"h":35.0099,"l":34.975,"n":2075,"o":35.005,"t":"2026-10-22T17:45:00Z","v":36572,"vw":34.990885},{"c":34.965,"h":34.97,"l":34.9525,"n":385,"o":34.97,"t":"2026-10-22T17:50:00Z","v":49113,"vw":34.963157},{"c":34.95,"h":34.975,"l":34.94,"n":477,"o":34.97,"t":"2026-10-22T17:55:00Z","v":100455,"vw":34.948865},{"c":34.885,"h":34.9476,"l":34.88,"n":990,"o":34.9476,"t":"2026-10-22T18:00:00Z","v":136075,"vw":34.898516},{"c":34.9201,"h":34.9379,"l":34.8742,"n":433,"o":34.8825,"t":"2026-10-22T18:05:00Z","v":80596,"vw":34.909564},{"c":34.935,"h":34.96,"l":34.92,"n":340,"o":34.92,"t":"2026-10-22T18:10:00Z","v":51417,"vw":34.937561},{"c":34.98,"h":34.98,"l":34.92,"n":338,"o":34.93,"t":"2026-10-22T18:15:00Z","v":43316,"vw":34.943353},{"c":34.979,"h":34.9976,"l":34.96,"n":338,"o":34.975,"t":"2026-10-22T18:20:00Z","v":34123,"vw":34.978757},{"c":34.9043,"h":34.975,"l":34.9001,"n":424,"o":34.975,"t":"2026-10-22T18:25:00Z","v":45399,"vw":34.936765},{"c":34.885,"h":34.905,"l":34.87,"n":508,"o":34.905,"t":"2026-10-22T18:30:00Z","v":94044,"vw":34.886727},{"c":34.875,"h":34.9,"l":34.87,"n":407,"o":34.88,"t":"2026-10-22T18:35:00Z","v":58804,"vw":34.885796},{"c":34.895,"h":34.9,"l":34.8601,"n":441,"o":34.875,"t":"2026-10-22T18:40:00Z","v":86971,"vw":34.874597},{"c":34.8699,"h":34.8999,"l":34.865,"n":425,"o":34.89,"t":"2026-10-22T18:45:00Z","v":64388,"vw":34.883849},{"c":34.8632,"h":34.88,"l":34.85,"n":553,"o":34.8699,"t":"2026-10-22T18:50:00Z","v":71451,"vw":34.86709},{"c":34.845,"h":34.88,"l":34.84,"n":585,"o":34.87,"t":"2026-10-22T18:55:00Z","v":80243,"vw":34.8638},{"c":34.84,"h":34.8499,"l":34.81,"n":556,"o":34.84,"t":"2026-10-22T19:00:00Z","v":87446,"vw":34.827649},{"c":34.85,"h":34.86,"l":34.8341,"n":487,"o":34.845,"t":"2026-10-22T19:05:00Z","v":78619,"vw":34.844556},{"c":34.87,"h":34.9,"l":34.83,"n":563,"o":34.845,"t":"2026-10-22T19:10:00Z","v":199845,"vw":34.867896},{"c":34.885,"h":34.89,"l":34.86,"n":457,"o":34.865,"t":"2026-10-22T19:15:00Z","v":139285,"vw":34.87277},{"c":34.89,"h":34.91,"l":34.874,"n":461,"o":34.89,"t":"2026-10-22T19:20:00Z","v":77983,"vw":34.890665},{"c":34.9299,"h":34.93,"l":34.8801,"n":406,"o":34.89,"t":"2026-10-22T19:25:00Z","v":88972,"vw":34.90104},{"c":34.875,"h":34.93,"l":34.87,"n":505,"o":34.9208,"t":"2026-10-22T19:30:00Z","v":85881,"vw":34.906288},{"c":34.8452,"h":34.875,"l":34.84,"n":559,"o":34.87,"t":"2026-10-22T19:35:00Z","v":59707,"vw":34.855567},{"c":34.85,"h":34.85,"l":34.83,"n":576,"o":34.845,"t":"2026-10-22T19:40:00Z","v":109907,"vw":34.841946},{"c":34.86,"h":34.865,"l":34.82,"n":658,"o":34.85,"t":"2026-10-22T19:45:00Z","v":164520,"vw":34.847788},{"c":34.94,"h":34.9499,"l":34.859,"n":837,"o":34.86,"t":"2026-10-22T19:50:00Z","v":371315,"vw":34.900046},{"c":34.955,"h":34.955,"l":34.92,"n":1066,"o":34.94,"t":"2026-10-22T19:55:00Z","v":549341,"vw":34.935106},{"c":34.99,"h":34.99,"l":34.94,"n":18,"o":34.94,"t":"2026-10-22T20:00:00Z","v":33806,"vw":34.940852},{"c":34.96,"h":34.98,"l":34.96,"n":8,"o":34.98,"t":"2026-10-22T20:10:00Z","v":914,"vw":34.971611},{"c":34.97,"h":34.97,"l":34.97,"n":5,"o":34.97,"t":"2026-10-22T20:15:00Z","v":298,"vw":34.97},{"c":34.97,"h":34.97,"l":34.96,"n":7,"o":34.96,"t":"2026-10-22T20:25:00Z","v":428,"vw":34.964845},{"c":34.9749,"h":34.9749,"l":34.96,"n":21,"o":34.96,"t":"2026-10-22T20:35:00Z","v":1833,"vw":34.961232},{"c":34.96,"h":34.96,"l":34.95,"n":10,"o":34.96,"t":"2026-10-22T20:40:00Z","v":908,"vw":34.957257},{"c":34.93,"h":34.9669,"l":34.93,"n":32,"o":34.9669,"t":"2026-10-22T20:45:00Z","v":873,"vw":34.957759},{"c":34.93,"h":34.93,"l":34.92,"n":74,"o":34.92,"t":"2026-10-22T20:55:00Z","v":5774,"vw":34.926383},{"c":34.93,"h":34.93,"l":34.93,"n":2,"o":34.93,"t":"2026-10-22T21:00:00Z","v":268,"vw":34.93},{"c":34.96,"h":34.96,"l":34.96,"n":4,"o":34.96,"t":"2026-10-22T21:05:00Z","v":242,"vw":34.96},{"c":34.957,"h":34.957,"l":34.955,"n":6,"o":34.955,"t":"2026-10-22T21:15:00Z","v":2010,"vw":34.95565}],"history":[{"c":26.7,"h":26.7,"l":26.46,"n":21479,"o":26.52,"t":"2024-10-21T04:00:00Z","v":3585579,"vw":26.597269},{"c":26.69,"h":26.7654,"l":26.485,"n":18912,"o":26.54,"t":"2024-10-22T04:00:00Z","v":4076664,"vw":26.649239},{"c":26.28,"h":26.61,"l":26.08,"n":26628,"o":26.58,"t":"2024-10-23T04:00:00Z","v":4176636,"vw":26.333361},{"c":26.44,"h":26.474,"l":26.285,"n":17655,"o":26.41,"t":"2024-10-24T04:00:00Z","v":3850909,"vw":26.404676},{"c":26.58,"h":26.81,"l":26.5,"n":18571,"o":26.55,"t":"2024-10-25T04:00:00Z","v":3601930,"vw":26.664638},{"c":26.61,"h":26.7999,"l":26.59,"n":19182,"o":26.79,"t":"2024-10-28T04:00:00Z","v":3630731,"vw":26.673884},{"c":26.82,"h":26.88,"l":26.5334,"n":16616,"o":26.61,"t":"2024-10-29T04:00:00Z","v":3877055,"vw":26.761636},{"c":26.7,"h":26.9,"l":26.6401,"n":19109,"o":26.86,"t":"2024-10-30T04:00:00Z","v":4288890,"vw":26.797562},{"c":25.93,"h":26.41,"l":25.91,"n":36722,"o":26.41,"t":"2024-10-31T04:00:00Z","v":5648199,"vw":26.085847},{"c":26.15,"h":26.3199,"l":26.02,"n":23309,"o":26.03,"t":"2024-11-01T04:00:00Z","v":4945018,"vw":26.191325},{"c":26.05,"h":26.21,"l":25.965,"n":23475,"o":26.09,"t":"2024-11-04T05:00:00Z","v":4050720,"vw":26.093195},{"c":26.44,"h":26.44,"l":26.1201,"n":16789,"o":26.13,"t":"2024-11-05T05:00:00Z","v":4046742,"vw":26.366792},{"c":27.18,"h":27.21,"l":26.8499,"n":24902,"o":26.99,"t":"2024-11-06T05:00:00Z","v":6668705,"vw":27.061535},{"c":27.62,"h":27.65,"l":27.3254,"n":23729,"o":27.34,"t":"2024-11-07T05:00:00Z","v":5722196,"vw":27.534713},{"c":27.75,"h":27.79,"l":27.61,"n":22911,"o":27.61,"t":"2024-11-08T05:00:00Z","v":4919177,"vw":27.702044},{"c":27.82,"h":27.88,"l":27.6601,"n":26089,"o":27.83,"t":"2024-11-11T05:00:00Z","v":4858802,"vw":27.770129},{"c":27.79,"h":27.8597,"l":27.6163,"n":23666,"o":27.79,"t":"2024-11-12T05:00:00Z","v":5067736,"vw":27.78039},{"c":27.77,"h":27.93,"l":27.69,"n":22404,"o":27.81,"t":"2024-11-13T05:00:00Z","v":5739630,"vw":27.81496},{"c":27.54,"h":27.79,"l":27.48,"n":23967,"o":27.77,"t":"2024-11-14T05:00:00Z","v":4698399,"vw":27.617483},{"c":26.98,"h":27.305,"l":26.865,"n":36397,"o":27.3,"t":"2024-11-15T05:00:00Z","v":6376385,"vw":27.018513},{"c":27.1,"h":27.1868,"l":26.91,"n":24523,"o":27.01,"t":"2024-11-18T05:00:00Z","v":4592509,"vw":27.064799},{"c":27.37,"h":27.39,"l":26.9201,"n":18577,"o":26.95,"t":"2024-11-19T05:00:00Z","v":4433414,"vw":27.235731},{"c":27.4,"h":27.4,"l":27.04,"n":21519,"o":27.4,"t":"2024-11-20T05:00:00Z","v":5689911,"vw":27.233271},{"c":27.45,"h":27.6099,"l":27.11,"n":23551,"o":27.57,"t":"2024-11-21T05:00:00Z","v":6227902,"vw":27.4151},{"c":27.49,"h":27.525,"l":27.342,"n":22327,"o":27.42,"t":"2024-11-22T05:00:00Z","v":5386802,"vw":27.454474},{"c":27.52,"h":27.7476,"l":27.38,"n":26341,"o":27.68,"t":"2024-11-25T05:00:00Z","v":5715705,"vw":27.537491},{"c":27.74,"h":27.76,"l":27.61,"n":20442,"o":27.62,"t":"2024-11-26T05:00:00Z","v":5073068,"vw":27.699891},{"c":27.56,"h":27.6899,"l":27.3997,"n":23387,"o":27.68,"t":"2024-11-27T05:00:00Z","v":4743068,"vw":27.528482},{"c":27.79,"h":27.8297,"l":27.5701,"n":15318,"o":27.6,"t":"2024-11-29T05:00:00Z","v":2669384,"vw":27.750254},{"c":28.03,"h":28.06,"l":27.84,"n":28091,"o":27.87,"t":"2024-12-02T05:00:00Z","v":7089741,"vw":27.997148},{"c":28.16,"h":28.165,"l":27.94,"n":20794,"o":27.99,"t":"2024-12-03T05:00:00Z","v":5020062,"vw":28.064237},{"c":28.6,"h":28.6052,"l":28.35,"n":22035,"o":28.38,"t":"2024-12-04T05:00:00Z","v":5678764,"vw":28.505334},{"c":28.5,"h":28.62,"l":28.47,"n":24202,"o":28.6,"t":"2024-12-05T05:00:00Z","v":5693568,"vw":28.540691},{"c":28.71,"h":28.7199,"l":28.555,"n":21893,"o":28.57,"t":"2024-12-06T05:00:00Z","v":5962545,"vw":28.661035},{"c":28.51,"h":28.68,"l":28.39,"n":30008,"o":28.67,"t":"2024-12-09T05:00:00Z","v":5939617,"vw":28.519748},{"c":28.43,"h":28.72,"l":28.3613,"n":21878,"o":28.58,"t":"2024-12-10T05:00:00Z","v":5736320,"vw":28.523196},{"c":28.88,"h":28.8999,"l":28.561,"n":21229,"o":28.61,"t":"2024-12-11T05:00:00Z","v":5140772,"vw":28.808195},{"c":28.67,"h":28.82,"l":28.65,"n":25283,"o":28.76,"t":"2024-12-12T05:00:00Z","v":6154468,"vw":28.740981},{"c":28.76,"h":28.94,"l":28.6012,"n":25005,"o":28.83,"t":"2024-12-13T05:00:00Z","v":6613357,"vw":28.738381},{"c":29.1,"h":29.14,"l":28.86,"n":29082,"o":28.86,"t":"2024-12-16T05:00:00Z","v":6352104,"vw":29.020595},{"c":28.97,"h":29.02,"l":28.81,"n":28389,"o":28.98,"t":"2024-12-17T05:00:00Z","v":7446008,"vw":28.933549},{"c":27.97,"h":29.07,"l":27.89,"n":40300,"o":28.96,"t":"2024-12-18T05:00:00Z","v":14192914,"vw":28.633063},{"c":27.99,"h":28.355,"l":27.97,"n":34062,"o":28.31,"t":"2024-12-19T05:00:00Z","v":10049018,"vw":28.136728},{"c":28.3,"h":28.59,"l":27.72,"n":29364,"o":27.81,"t":"2024-12-20T05:00:00Z","v":7736761,"vw":28.298403},{"c":28.57,"h":28.5997,"l":28.175,"n":26233,"o":28.38,"t":"2024-12-23T05:00:00Z","v":7518016,"vw":28.43989},{"c":28.94,"h":28.94,"l":28.6344,"n":15626,"o":28.65,"t":"2024-12-24T05:00:00Z","v":3694350,"vw":28.821573},{"c":28.9,"h":28.98,"l":28.73,"n":24449,"o":28.88,"t":"2024-12-26T05:00:00Z","v":8836329,"vw":28.8987},{"c":28.48,"h":28.73,"l":28.22,"n":41603,"o":28.73,"t":"2024-12-27T05:00:00Z","v":7898063,"vw":28.387999},{"c":28.14,"h":28.35,"l":27.9301,"n":36622,"o":28.07,"t":"2024-12-30T05:00:00Z","v":7610023,"vw":28.170171},{"c":27.87,"h":28.26,"l":27.83,"n":36453,"o":28.21,"t":"2024-12-31T05:00:00Z","v":9372248,"vw":27.986388},{"c":27.84,"h":28.185,"l":27.57,"n":46302,"o":28.02,"t":"2025-01-02T05:00:00Z","v":10559017,"vw":27.826046},{"c":28.32,"h":28.3451,"l":27.9634,"n":31866,"o":28,"t":"2025-01-03T05:00:00Z","v":8318783,"vw":28.216444},{"c":28.67,"h":28.8517,"l":28.526,"n":36192,"o":28.63,"t":"2025-01-06T05:00:00Z","v":8468363,"vw":28.686131},{"c":28.11,"h":28.768,"l":28,"n":42913,"o":28.76,"t":"2025-01-07T05:00:00Z","v":8901696,"vw":28.280498},{"c":28.15,"h":28.24,"l":27.89,"n":30612,"o":28.14,"t":"2025-01-08T05:00:00Z","v":10415074,"vw":28.100821},{"c":27.71,"h":27.96,"l":27.5,"n":49500,"o":27.95,"t":"2025-01-10T05:00:00Z","v":9711829,"vw":27.730764},{"c":27.63,"h":27.64,"l":27.2601,"n":39152,"o":27.34,"t":"2025-01-13T05:00:00Z","v":8323885,"vw":27.455113},{"c":27.51,"h":27.85,"l":27.35,"n":32265,"o":27.81,"t":"2025-01-14T05:00:00Z","v":7809787,"vw":27.569961},{"c":28.18,"h":28.23,"l":27.8411,"n":27266,"o":27.94,"t":"2025-01-15T05:00:00Z","v":9159399,"vw":28.104928},{"c":27.92,"h":28.3,"l":27.915,"n":28932,"o":28.27,"t":"2025-01-16T05:00:00Z","v":6457283,"vw":28.084607},{"c":28.29,"h":28.4199,"l":28.175,"n":31294,"o":28.4,"t":"2025-01-17T05:00:00Z","v":8465259,"vw":28.32357},{"c":28.47,"h":28.51,"l":28.1611,"n":40330,"o":28.43,"t":"2025-01-21T05:00:00Z","v":10690168,"vw":28.389676},{"c":28.88,"h":28.97,"l":28.7199,"n":28861,"o":28.74,"t":"2025-01-22T05:00:00Z","v":10511793,"vw":28.885236},{"c":29.02,"h":29.02,"l":28.7645,"n":26662,"o":28.82,"t":"2025-01-23T05:00:00Z","v":8645602,"vw":28.880896},{"c":28.9,"h":29.14,"l":28.8,"n":35134,"o":29.08,"t":"2025-01-24T05:00:00Z","v":8962189,"vw":28.959842},{"c":28.05,"h":28.25,"l":27.8,"n":61306,"o":27.84,"t":"2025-01-27T05:00:00Z","v":14491371,"vw":27.986491},{"c":28.68,"h":28.736,"l":27.985,"n":32866,"o":28.16,"t":"2025-01-28T05:00:00Z","v":9699251,"vw":28.478108},{"c":28.47,"h":28.5878,"l":28.24,"n":31951,"o":28.57,"t":"2025-01-29T05:00:00Z","v":11983223,"vw":28.425934},{"c":28.54,"h":28.705,"l":28.2501,"n":29368,"o":28.5,"t":"2025-01-30T05:00:00Z","v":9897718,"vw":28.497669},{"c":28.45,"h":28.96,"l":28.4,"n":35607,"o":28.8,"t":"2025-01-31T05:00:00Z","v":12105245,"vw":28.688068},{"c":28.16,"h":28.33,"l":27.8,"n":46965,"o":27.89,"t":"2025-02-03T05:00:00Z","v":12785067,"vw":28.137031},{"c":28.52,"h":28.5375,"l":28.21,"n":26024,"o":28.24,"t":"2025-02-04T05:00:00Z","v":10083378,"vw":28.444743},{"c":28.59,"h":28.59,"l":28.3,"n":27452,"o":28.4,"t":"2025-02-05T05:00:00Z","v":6072342,"vw":28.461465},{"c":28.73,"h":28.74,"l":28.5198,"n":25383,"o":28.61,"t":"2025-02-06T05:00:00Z","v":6859442,"vw":28.634421},{"c":28.42,"h":28.87,"l":28.3617,"n":35490,"o":28.74,"t":"2025-02-07T05:00:00Z","v":7545174,"vw":28.515544},{"c":28.68,"h":28.7399,"l":28.5609,"n":26304,"o":28.58,"t":"2025-02-10T05:00:00Z","v":6039573,"vw":28.680024},{"c":28.57,"h":28.6688,"l":28.45,"n":23917,"o":28.53,"t":"2025-02-11T05:00:00Z","v":5486178,"vw":28.573021},{"c":28.54,"h":28.6,"l":28.2201,"n":25570,"o":28.26,"t":"2025-02-12T05:00:00Z","v":7425156,"vw":28.478655},{"c":28.87,"h":28.89,"l":28.5103,"n":24757,"o":28.57,"t":"2025-02-13T05:00:00Z","v":8467240,"vw":28.732596},{"c":28.94,"h":28.965,"l":28.82,"n":26166,"o":28.87,"t":"2025-02-14T05:00:00Z","v":6091725,"vw":28.896936},{"c":28.91,"h":29.02,"l":28.72,"n":42543,"o":29,"t":"2025-02-18T05:00:00Z","v":8955555,"vw":28.850447},{"c":28.91,"h":28.95,"l":28.72,"n":28094,"o":28.85,"t":"2025-02-19T05:00:00Z","v":8903503,"vw":28.859692},{"c":28.73,"h":28.86,"l":28.5,"n":32770,"o":28.84,"t":"2025-02-20T05:00:00Z","v":7773733,"vw":28.662576},{"c":28.01,"h":28.7189,"l":27.98,"n":53636,"o":28.7,"t":"2025-02-21T05:00:00Z","v":11067913,"vw":28.219635},{"c":27.7,"h":28.18,"l":27.64,"n":46928,"o":28.11,"t":"2025-02-24T05:00:00Z","v":12391295,"vw":27.863414},{"c":27.39,"h":27.65,"l":27.1,"n":47430,"o":27.635,"t":"2025-02-25T05:00:00Z","v":13066134,"vw":27.355915},{"c":27.5,"h":27.8,"l":27.3301,"n":31103,"o":27.53,"t":"2025-02-26T05:00:00Z","v":11461602,"vw":27.567753},{"c":26.81,"h":27.75,"l":26.78,"n":45119,"o":27.71,"t":"2025-02-27T05:00:00Z","v":12742592,"vw":27.161136},{"c":27.28,"h":27.295,"l":26.58,"n":43579,"o":26.75,"t":"2025-02-28T05:00:00Z","v":13972841,"vw":26.872904},{"c":26.59,"h":27.4701,"l":26.385,"n":59532,"o":27.4,"t":"2025-03-03T05:00:00Z","v":18826486,"vw":26.86815},{"c":26.44,"h":26.88,"l":25.94,"n":63598,"o":26.3,"t":"2025-03-04T05:00:00Z","v":25672430,"vw":26.360009},{"c":26.82,"h":26.905,"l":26.25,"n":37354,"o":26.5,"t":"2025-03-05T05:00:00Z","v":13258687,"vw":26.597774},{"c":26.09,"h":26.655,"l":25.9621,"n":51000,"o":26.34,"t":"2025-03-06T05:00:00Z","v":14916123,"vw":26.217457},{"c":26.17,"h":26.295,"l":25.5401,"n":50529,"o":26.02,"t":"2025-03-07T05:00:00Z","v":16856385,"vw":25.938512},{"c":25.1,"h":25.69,"l":24.855,"n":82051,"o":25.68,"t":"2025-03-10T04:00:00Z","v":21859399,"vw":25.184819},{"c":25.08,"h":25.465,"l":24.83,"n":46326,"o":25.04,"t":"2025-03-11T04:00:00Z","v":22504742,"vw":25.14433},{"c":25.43,"h":25.6492,"l":25.12,"n":38024,"o":25.54,"t":"2025-03-12T04:00:00Z","v":22908948,"vw":25.430109},{"c":24.91,"h":25.4,"l":24.8,"n":43435,"o":25.38,"t":"2025-03-13T04:00:00Z","v":13936893,"vw":25.001838},{"c":25.55,"h":25.57,"l":25.16,"n":32655,"o":25.2,"t":"2025-03-14T04:00:00Z","v":11487929,"vw":25.435832},{"c":25.65,"h":25.8199,"l":25.415,"n":36974,"o":25.5,"t":"2025-03-17T04:00:00Z","v":10635003,"vw":25.630634},{"c":25.24,"h":25.5,"l":25.095,"n":34946,"o":25.49,"t":"2025-03-18T04:00:00Z","v":10882831,"vw":25.22673},{"c":25.61,"h":25.845,"l":25.27,"n":26777,"o":25.36,"t":"2025-03-19T04:00:00Z","v":14464302,"vw":25.5833},{"c":25.54,"h":25.8499,"l":25.3702,"n":26460,"o":25.41,"t":"2025-03-20T04:00:00Z","v":9327719,"vw":25.592877},{"c":25.68,"h":25.7174,"l":25.23,"n":27000,"o":25.31,"t":"2025-03-21T04:00:00Z","v":8483208,"vw":25.484711},{"c":26.29,"h":26.3371,"l":26.0412,"n":33142,"o":26.1,"t":"2025-03-24T04:00:00Z","v":10716424,"vw":26.226429},{"c":26.46,"h":26.46,"l":26.2706,"n":24580,"o":26.36,"t":"2025-03-25T04:00:00Z","v":7828414,"vw":26.394265},{"c":25.84,"h":26.35,"l":25.74,"n":34584,"o":26.34,"t":"2025-03-26T04:00:00Z","v":8719313,"vw":25.941156},{"c":25.69,"h":25.95,"l":25.59,"n":24941,"o":25.7,"t":"2025-03-27T04:00:00Z","v":7804055,"vw":25.782957},{"c":25.02,"h":25.65,"l":24.96,"n":50451,"o":25.57,"t":"2025-03-28T04:00:00Z","v":9311049,"vw":25.132825},{"c":25.04,"h":25.085,"l":24.32,"n":44715,"o":24.59,"t":"2025-03-31T04:00:00Z","v":10982939,"vw":24.714447},{"c":25.24,"h":25.32,"l":24.8,"n":37637,"o":24.94,"t":"2025-04-01T04:00:00Z","v":20038629,"vw":25.134812},{"c":25.46,"h":25.64,"l":24.8553,"n":30648,"o":24.88,"t":"2025-04-02T04:00:00Z","v":9746756,"vw":25.338355},{"c":24.04,"h":24.48,"l":24,"n":77689,"o":24.3,"t":"2025-04-03T04:00:00Z","v":16804430,"vw":24.2193},{"c":22.57,"h":23.43,"l":22.56,"n":100998,"o":23.27,"t":"2025-04-04T04:00:00Z","v":28987179,"vw":22.953137},{"c":22.6,"h":23.5601,"l":21.3703,"n":97905,"o":21.62,"t":"2025-04-07T04:00:00Z","v":36889854,"vw":22.361295},{"c":22.27,"h":23.75,"l":21.925,"n":65447,"o":23.6,"t":"2025-04-08T04:00:00Z","v":24814263,"vw":22.874539},{"c":24.85,"h":25.01,"l":22.24,"n":70929,"o":22.275,"t":"2025-04-09T04:00:00Z","v":28084613,"vw":23.497058},{"c":23.91,"h":24.3306,"l":23.13,"n":61285,"o":24.25,"t":"2025-04-10T04:00:00Z","v":21442947,"vw":23.852958},{"c":24.36,"h":24.445,"l":23.68,"n":37689,"o":23.76,"t":"2025-04-11T04:00:00Z","v":16144526,"vw":24.147135},{"c":24.52,"h":24.98,"l":24.2599,"n":42281,"o":24.95,"t":"2025-04-14T04:00:00Z","v":14036776,"vw":24.559649},{"c":24.52,"h":24.73,"l":24.4201,"n":30030,"o":24.52,"t":"2025-04-15T04:00:00Z","v":7698854,"vw":24.559852},{"c":23.81,"h":24.25,"l":23.4727,"n":45789,"o":24.03,"t":"2025-04-16T04:00:00Z","v":15286532,"vw":23.884185},{"c":23.69,"h":23.9676,"l":23.565,"n":32659,"o":23.91,"t":"2025-04-17T04:00:00Z","v":9717190,"vw":23.746515},{"c":23.02,"h":23.395,"l":22.74,"n":62360,"o":23.36,"t":"2025-04-21T04:00:00Z","v":14159250,"vw":22.934174},{"c":23.66,"h":23.8103,"l":23.2349,"n":33279,"o":23.32,"t":"2025-04-22T04:00:00Z","v":59388698,"vw":23.488263},{"c":24.22,"h":24.71,"l":24.1201,"n":31373,"o":24.47,"t":"2025-04-23T04:00:00Z","v":12792525,"vw":24.384112},{"c":24.91,"h":24.93,"l":24.295,"n":25455,"o":24.32,"t":"2025-04-24T04:00:00Z","v":9211097,"vw":24.728579},{"c":25.28,"h":25.3053,"l":24.8601,"n":27946,"o":24.94,"t":"2025-04-25T04:00:00Z","v":7944248,"vw":25.133244},{"c":25.24,"h":25.39,"l":24.9001,"n":30143,"o":25.29,"t":"2025-04-28T04:00:00Z","v":5568695,"vw":25.117603},{"c":25.41,"h":25.46,"l":25.11,"n":22900,"o":25.15,"t":"2025-04-29T04:00:00Z","v":7204785,"vw":25.340392},{"c":25.42,"h":25.49,"l":24.71,"n":28335,"o":24.96,"t":"2025-04-30T04:00:00Z","v":6887940,"vw":25.105521},{"c":25.71,"h":26.05,"l":25.685,"n":28085,"o":25.88,"t":"2025-05-01T04:00:00Z","v":6414653,"vw":25.883288},{"c":26.1,"h":26.21,"l":25.8899,"n":31783,"o":25.99,"t":"2025-05-02T04:00:00Z","v":8013970,"vw":26.099971},{"c":25.95,"h":26.13,"l":25.85,"n":32120,"o":25.87,"t":"2025-05-05T04:00:00Z","v":6377104,"vw":26.014592},{"c":25.7,"h":25.91,"l":25.58,"n":25245,"o":25.63,"t":"2025-05-06T04:00:00Z","v":6377431,"vw":25.752059},{"c":25.77,"h":25.88,"l":25.4301,"n":25957,"o":25.74,"t":"2025-05-07T04:00:00Z","v":8452356,"vw":25.662337},{"c":26,"h":26.2399,"l":25.79,"n":26426,"o":26.02,"t":"2025-05-08T04:00:00Z","v":7195128,"vw":26.079563},{"c":25.96,"h":26.1799,"l":25.8503,"n":26735,"o":26.09,"t":"2025-05-09T04:00:00Z","v":6391175,"vw":25.984544},{"c":27.03,"h":27.0499,"l":26.66,"n":37626,"o":26.96,"t":"2025-05-12T04:00:00Z","v":10110062,"vw":26.880519},{"c":27.4,"h":27.51,"l":27.06,"n":32338,"o":27.09,"t":"2025-05-13T04:00:00Z","v":9450036,"vw":27.41193},{"c":27.59,"h":27.6599,"l":27.45,"n":32901,"o":27.53,"t":"2025-05-14T04:00:00Z","v":12221788,"vw":27.557245},{"c":27.52,"h":27.6299,"l":27.27,"n":30791,"o":27.42,"t":"2025-05-15T04:00:00Z","v":9014276,"vw":27.473049},{"c":27.71,"h":27.71,"l":27.4218,"n":30096,"o":27.63,"t":"2025-05-16T04:00:00Z","v":6906189,"vw":27.609328},{"c":27.74,"h":27.7599,"l":27.31,"n":33149,"o":27.31,"t":"2025-05-19T04:00:00Z","v":8461928,"vw":27.630338},{"c":27.62,"h":27.67,"l":27.43,"n":30950,"o":27.63,"t":"2025-05-20T04:00:00Z","v":10067369,"vw":27.597281},{"c":27.17,"h":27.7,"l":27.065,"n":35746,"o":27.39,"t":"2025-05-21T04:00:00Z","v":12878437,"vw":27.410738},{"c":27.24,"h":27.43,"l":27.115,"n":25378,"o":27.17,"t":"2025-05-22T04:00:00Z","v":8253823,"vw":27.318228},{"c":26.96,"h":27.1299,"l":26.8,"n":34050,"o":26.82,"t":"2025-05-23T04:00:00Z","v":10527168,"vw":26.983818},{"c":27.6,"h":27.63,"l":27.2701,"n":32242,"o":27.32,"t":"2025-05-27T04:00:00Z","v":8546122,"vw":27.529069},{"c":27.51,"h":27.74,"l":27.4724,"n":25357,"o":27.65,"t":"2025-05-28T04:00:00Z","v":7615515,"vw":27.610877},{"c":27.59,"h":27.91,"l":27.45,"n":27807,"o":27.9,"t":"2025-05-29T04:00:00Z","v":9143992,"vw":27.602116},{"c":27.56,"h":27.63,"l":27.18,"n":33625,"o":27.52,"t":"2025-05-30T04:00:00Z","v":9656898,"vw":27.42503},{"c":27.74,"h":27.74,"l":27.365,"n":34704,"o":27.46,"t":"2025-06-02T04:00:00Z","v":7601966,"vw":27.606396},{"c":27.93,"h":28.01,"l":27.72,"n":26081,"o":27.76,"t":"2025-06-03T04:00:00Z","v":7549825,"vw":27.913106},{"c":28.03,"h":28.0899,"l":27.905,"n":25819,"o":27.98,"t":"2025-06-04T04:00:00Z","v":6856248,"vw":28.03413},{"c":27.81,"h":28.24,"l":27.69,"n":31713,"o":28.11,"t":"2025-06-05T04:00:00Z","v":10858221,"vw":28.01152},{"c":28.09,"h":28.2,"l":28,"n":28063,"o":28.09,"t":"2025-06-06T04:00:00Z","v":7196736,"vw":28.119708},{"c":28.13,"h":28.19,"l":28.04,"n":28533,"o":28.13,"t":"2025-06-09T04:00:00Z","v":7875619,"vw":28.141048},{"c":28.3,"h":28.3199,"l":28.02,"n":27053,"o":28.16,"t":"2025-06-10T04:00:00Z","v":8666572,"vw":28.19188},{"c":28.22,"h":28.46,"l":28.1157,"n":33783,"o":28.36,"t":"2025-06-11T04:00:00Z","v":9261502,"vw":28.304776},{"c":28.27,"h":28.34,"l":28.11,"n":23392,"o":28.12,"t":"2025-06-12T04:00:00Z","v":8780188,"vw":28.265708},{"c":27.89,"h":28.14,"l":27.8,"n":41065,"o":27.95,"t":"2025-06-13T04:00:00Z","v":11815949,"vw":27.965641},{"c":28.24,"h":28.31,"l":28.06,"n":31338,"o":28.06,"t":"2025-06-16T04:00:00Z","v":9137073,"vw":28.229264},{"c":28,"h":28.195,"l":27.945,"n":30329,"o":28.1,"t":"2025-06-17T04:00:00Z","v":8811343,"vw":28.080783},{"c":27.96,"h":28.18,"l":27.89,"n":26527,"o":28.03,"t":"2025-06-18T04:00:00Z","v":10018275,"vw":28.047695},{"c":27.81,"h":28.1299,"l":27.71,"n":36742,"o":28.1,"t":"2025-06-20T04:00:00Z","v":9291698,"vw":27.839782},{"c":28.12,"h":28.15,"l":27.685,"n":32870,"o":27.81,"t":"2025-06-23T04:00:00Z","v":10595643,"vw":27.97145},{"c":28.54,"h":28.5899,"l":28.3542,"n":26503,"o":28.42,"t":"2025-06-24T04:00:00Z","v":8009305,"vw":28.497941},{"c":28.63,"h":28.7287,"l":28.5325,"n":26669,"o":28.63,"t":"2025-06-25T04:00:00Z","v":8444018,"vw":28.610783},{"c":28.86,"h":28.9082,"l":28.635,"n":26414,"o":28.73,"t":"2025-06-26T04:00:00Z","v":7661850,"vw":28.816484},{"c":29.02,"h":29.09,"l":28.79,"n":32912,"o":28.95,"t":"2025-06-27T04:00:00Z","v":9016416,"vw":28.98791},{"c":29.21,"h":29.2799,"l":29.06,"n":34658,"o":29.19,"t":"2025-06-30T04:00:00Z","v":8273134,"vw":29.142228},{"c":28.92,"h":29.1599,"l":28.7955,"n":38541,"o":29.09,"t":"2025-07-01T04:00:00Z","v":7727291,"vw":28.957708},{"c":29.12,"h":29.12,"l":28.89,"n":27393,"o":28.9,"t":"2025-07-02T04:00:00Z","v":7125749,"vw":29.059544},{"c":29.42,"h":29.46,"l":29.24,"n":22184,"o":29.25,"t":"2025-07-03T04:00:00Z","v":4545859,"vw":29.394506},{"c":29.2,"h":29.33,"l":29.05,"n":47819,"o":29.27,"t":"2025-07-07T04:00:00Z","v":10684196,"vw":29.197287},{"c":29.18,"h":29.28,"l":29.1199,"n":27367,"o":29.26,"t":"2025-07-08T04:00:00Z","v":7254010,"vw":29.1845},{"c":29.44,"h":29.4884,"l":29.27,"n":24488,"o":29.28,"t":"2025-07-09T04:00:00Z","v":6268901,"vw":29.364399},{"c":29.43,"h":29.49,"l":29.24,"n":25460,"o":29.46,"t":"2025-07-10T04:00:00Z","v":6166813,"vw":29.390836},{"c":29.35,"h":29.45,"l":29.2526,"n":27047,"o":29.3,"t":"2025-07-11T04:00:00Z","v":6013924,"vw":29.385277},{"c":29.45,"h":29.5,"l":29.25,"n":28503,"o":29.35,"t":"2025-07-14T04:00:00Z","v":5864170,"vw":29.42311},{"c":29.47,"h":29.695,"l":29.47,"n":26720,"o":29.67,"t":"2025-07-15T04:00:00Z","v":8022315,"vw":29.57978},{"c":29.57,"h":29.6,"l":29.26,"n":29885,"o":29.54,"t":"2025-07-16T04:00:00Z","v":11490208,"vw":29.496383},{"c":29.73,"h":29.77,"l":29.55,"n":24690,"o":29.615,"t":"2025-07-17T04:00:00Z","v":6237082,"vw":29.713496},{"c":29.74,"h":29.87,"l":29.64,"n":27318,"o":29.86,"t":"2025-07-18T04:00:00Z","v":6150697,"vw":29.712314},{"c":29.82,"h":29.9699,"l":29.79,"n":31062,"o":29.79,"t":"2025-07-21T04:00:00Z","v":6887827,"vw":29.899315},{"c":29.69,"h":29.87,"l":29.505,"n":32113,"o":29.85,"t":"2025-07-22T04:00:00Z","v":7904592,"vw":29.688502},{"c":29.94,"h":29.9465,"l":29.6915,"n":26777,"o":29.82,"t":"2025-07-23T04:00:00Z","v":8123611,"vw":29.837441},{"c":30.06,"h":30.1299,"l":29.96,"n":23134,"o":30.04,"t":"2025-07-24T04:00:00Z","v":7247929,"vw":30.063442},{"c":30.21,"h":30.2799,"l":30.075,"n":28082,"o":30.11,"t":"2025-07-25T04:00:00Z","v":6972556,"vw":30.205798},{"c":30.3,"h":30.3387,"l":30.2,"n":33587,"o":30.27,"t":"2025-07-28T04:00:00Z","v":7519901,"vw":30.268112},{"c":30.14,"h":30.435,"l":30.12,"n":30636,"o":30.38,"t":"2025-07-29T04:00:00Z","v":8529918,"vw":30.229518},{"c":30.24,"h":30.35,"l":30.0324,"n":28878,"o":30.22,"t":"2025-07-30T04:00:00Z","v":7794092,"vw":30.22542},{"c":30.22,"h":30.75,"l":30.15,"n":35062,"o":30.74,"t":"2025-07-31T04:00:00Z","v":11058729,"vw":30.437661},{"c":29.54,"h":29.84,"l":29.4,"n":68345,"o":29.84,"t":"2025-08-01T04:00:00Z","v":12827584,"vw":29.59103},{"c":30.11,"h":30.12,"l":29.8,"n":35708,"o":29.8,"t":"2025-08-04T04:00:00Z","v":9604898,"vw":30.024774},{"c":29.86,"h":30.1799,"l":29.8201,"n":32253,"o":30.13,"t":"2025-08-05T04:00:00Z","v":7873178,"vw":29.955803},{"c":30.22,"h":30.24,"l":29.875,"n":27150,"o":29.91,"t":"2025-08-06T04:00:00Z","v":9358474,"vw":30.110591},{"c":30.18,"h":30.44,"l":29.93,"n":31395,"o":30.4,"t":"2025-08-07T04:00:00Z","v":9156078,"vw":30.167116},{"c":30.39,"h":30.42,"l":30.2091,"n":29309,"o":30.23,"t":"2025-08-08T04:00:00Z","v":9838114,"vw":30.356065},{"c":30.33,"h":30.5599,"l":30.26,"n":34755,"o":30.39,"t":"2025-08-11T04:00:00Z","v":9490301,"vw":30.430976},{"c":30.69,"h":30.7,"l":30.2913,"n":26238,"o":30.46,"t":"2025-08-12T04:00:00Z","v":7733035,"vw":30.570642},{"c":30.72,"h":30.872,"l":30.62,"n":30875,"o":30.82,"t":"2025-08-13T04:00:00Z","v":11761831,"vw":30.703984},{"c":30.75,"h":30.83,"l":30.6201,"n":24640,"o":30.63,"t":"2025-08-14T04:00:00Z","v":7328821,"vw":30.728313},{"c":30.71,"h":30.84,"l":30.625,"n":30933,"o":30.84,"t":"2025-08-15T04:00:00Z","v":7770828,"vw":30.718946},{"c":30.73,"h":30.75,"l":30.61,"n":31530,"o":30.675,"t":"2025-08-18T04:00:00Z","v":8621929,"vw":30.683619},{"c":30.32,"h":30.7,"l":30.25,"n":37506,"o":30.7,"t":"2025-08-19T04:00:00Z","v":8832130,"vw":30.40826},{"c":30.12,"h":30.26,"l":29.73,"n":43122,"o":30.25,"t":"2025-08-20T04:00:00Z","v":17082424,"vw":29.97283},{"c":30.01,"h":30.16,"l":29.8901,"n":27082,"o":30.04,"t":"2025-08-21T04:00:00Z","v":20196886,"vw":30.015258},{"c":30.49,"h":30.6,"l":29.99,"n":31285,"o":30.05,"t":"2025-08-22T04:00:00Z","v":11504627,"vw":30.456116},{"c":30.44,"h":30.6,"l":30.3801,"n":33665,"o":30.46,"t":"2025-08-25T04:00:00Z","v":9695335,"vw":30.528868},{"c":30.6,"h":30.6071,"l":30.36,"n":27227,"o":30.43,"t":"2025-08-26T04:00:00Z","v":6944472,"vw":30.500343},{"c":30.66,"h":30.71,"l":30.5199,"n":27880,"o":30.59,"t":"2025-08-27T04:00:00Z","v":9397905,"vw":30.640738},{"c":30.86,"h":30.91,"l":30.6,"n":27918,"o":30.69,"t":"2025-08-28T04:00:00Z","v":8958131,"vw":30.788892},{"c":30.52,"h":30.77,"l":30.425,"n":40664,"o":30.76,"t":"2025-08-29T04:00:00Z","v":10122668,"vw":30.516379},{"c":30.27,"h":30.29,"l":29.91,"n":56220,"o":30.03,"t":"2025-09-02T04:00:00Z","v":11633565,"vw":30.102998},{"c":30.56,"h":30.6299,"l":30.38,"n":29112,"o":30.49,"t":"2025-09-03T04:00:00Z","v":10497417,"vw":30.505944},{"c":30.83,"h":30.84,"l":30.49,"n":25652,"o":30.59,"t":"2025-09-04T04:00:00Z","v":8422354,"vw":30.669544},{"c":30.8,"h":31.09,"l":30.5599,"n":35240,"o":31.07,"t":"2025-09-05T04:00:00Z","v":11263583,"vw":30.749392},{"c":30.99,"h":31.0754,"l":30.92,"n":31819,"o":30.93,"t":"2025-09-08T04:00:00Z","v":9676302,"vw":31.007992},{"c":31.1,"h":31.115,"l":30.885,"n":26234,"o":31.05,"t":"2025-09-09T04:00:00Z","v":8065662,"vw":31.009165},{"c":31.11,"h":31.2979,"l":31,"n":32862,"o":31.28,"t":"2025-09-10T04:00:00Z","v":11665697,"vw":31.167314},{"c":31.32,"h":31.35,"l":31.135,"n":27418,"o":31.24,"t":"2025-09-11T04:00:00Z","v":10725880,"vw":31.299995},{"c":31.43,"h":31.495,"l":31.3,"n":30189,"o":31.38,"t":"2025-09-12T04:00:00Z","v":8636009,"vw":31.431145},{"c":31.71,"h":31.7299,"l":31.565,"n":35565,"o":31.57,"t":"2025-09-15T04:00:00Z","v":8301135,"vw":31.662989},{"c":31.68,"h":31.77,"l":31.64,"n":33773,"o":31.75,"t":"2025-09-16T04:00:00Z","v":9321677,"vw":31.688101},{"c":31.55,"h":31.68,"l":31.255,"n":42827,"o":31.65,"t":"2025-09-17T04:00:00Z","v":18186393,"vw":31.502652},{"c":31.73,"h":31.9,"l":31.6535,"n":30462,"o":31.77,"t":"2025-09-18T04:00:00Z","v":11680967,"vw":31.794891},{"c":31.99,"h":32.0199,"l":31.785,"n":32076,"o":31.88,"t":"2025-09-19T04:00:00Z","v":10219942,"vw":31.88762},{"c":32.19,"h":32.215,"l":31.9175,"n":35158,"o":31.92,"t":"2025-09-22T04:00:00Z","v":8175998,"vw":32.105744},{"c":31.86,"h":32.21,"l":31.79,"n":42057,"o":32.2,"t":"2025-09-23T04:00:00Z","v":10516616,"vw":31.974034},{"c":31.69,"h":31.96,"l":31.56,"n":33402,"o":31.93,"t":"2025-09-24T04:00:00Z","v":9169272,"vw":31.701641},{"c":31.5,"h":31.595,"l":31.23,"n":39532,"o":31.43,"t":"2025-09-25T04:00:00Z","v":12155104,"vw":31.466234},{"c":31.64,"h":31.6499,"l":31.37,"n":30089,"o":31.57,"t":"2025-09-26T04:00:00Z","v":8404666,"vw":31.526797},{"c":31.78,"h":31.935,"l":31.7,"n":34152,"o":31.78,"t":"2025-09-29T04:00:00Z","v":10569598,"vw":31.811836},{"c":31.91,"h":31.9254,"l":31.6312,"n":34922,"o":31.76,"t":"2025-09-30T04:00:00Z","v":10903479,"vw":31.753494},{"c":32.09,"h":32.14,"l":31.7101,"n":35437,"o":31.73,"t":"2025-10-01T04:00:00Z","v":9014890,"vw":32.003505},{"c":32.18,"h":32.2793,"l":32.025,"n":33440,"o":32.26,"t":"2025-10-02T04:00:00Z","v":10770024,"vw":32.13736},{"c":32.09,"h":32.27,"l":31.955,"n":37016,"o":32.22,"t":"2025-10-03T04:00:00Z","v":9719012,"vw":32.143161},{"c":32.34,"h":32.4099,"l":32.15,"n":38670,"o":32.26,"t":"2025-10-06T04:00:00Z","v":8912149,"vw":32.30463},{"c":32.17,"h":32.42,"l":32.043,"n":38184,"o":32.38,"t":"2025-10-07T04:00:00Z","v":11819664,"vw":32.1903},{"c":32.52,"h":32.53,"l":32.231,"n":26789,"o":32.24,"t":"2025-10-08T04:00:00Z","v":7587772,"vw":32.429455},{"c":32.5,"h":32.545,"l":32.33,"n":31861,"o":32.54,"t":"2025-10-09T04:00:00Z","v":11375546,"vw":32.437801},{"c":31.41,"h":32.63,"l":31.38,"n":77337,"o":32.54,"t":"2025-10-10T04:00:00Z","v":15605726,"vw":31.908863},{"c":32.04,"h":32.09,"l":31.79,"n":42705,"o":31.95,"t":"2025-10-13T04:00:00Z","v":12999648,"vw":31.983827},{"c":31.77,"h":32.03,"l":31.36,"n":38141,"o":31.68,"t":"2025-10-14T04:00:00Z","v":12665091,"vw":31.803259},{"c":31.93,"h":32.2099,"l":31.6035,"n":35333,"o":32.08,"t":"2025-10-15T04:00:00Z","v":15581688,"vw":31.966402},{"c":31.74,"h":32.21,"l":31.525,"n":41049,"o":32.06,"t":"2025-10-16T04:00:00Z","v":23018502,"vw":31.944897},{"c":31.92,"h":31.99,"l":31.51,"n":39455,"o":31.59,"t":"2025-10-17T04:00:00Z","v":13447228,"vw":31.760301},{"c":32.33,"h":32.39,"l":32.09,"n":29979,"o":32.1,"t":"2025-10-20T04:00:00Z","v":6261944,"vw":32.30917},{"c":32.33,"h":32.42,"l":32.2442,"n":27142,"o":32.34,"t":"2025-10-21T04:00:00Z","v":7911444,"vw":32.349718},{"c":32.07,"h":32.39,"l":31.77,"n":37626,"o":32.36,"t":"2025-10-22T04:00:00Z","v":8880336,"vw":32.040042},{"c":32.34,"h":32.4,"l":32.05,"n":23796,"o":32.06,"t":"2025-10-23T04:00:00Z","v":8555758,"vw":32.287287},{"c":32.69,"h":32.78,"l":32.5813,"n":27755,"o":32.61,"t":"2025-10-24T04:00:00Z","v":6807365,"vw":32.717297},{"c":33.23,"h":33.265,"l":33.0335,"n":35070,"o":33.09,"t":"2025-10-27T04:00:00Z","v":7183972,"vw":33.149221},{"c":33.5,"h":33.6152,"l":33.3,"n":32787,"o":33.44,"t":"2025-10-28T04:00:00Z","v":9266896,"vw":33.445418},{"c":33.69,"h":33.7385,"l":33.39,"n":36291,"o":33.67,"t":"2025-10-29T04:00:00Z","v":10242341,"vw":33.618746},{"c":33.18,"h":33.5477,"l":33.17,"n":43377,"o":33.53,"t":"2025-10-30T04:00:00Z","v":11221718,"vw":33.35185},{"c":33.38,"h":33.64,"l":33.225,"n":35164,"o":33.64,"t":"2025-10-31T04:00:00Z","v":8433483,"vw":33.41989},{"c":33.52,"h":33.6699,"l":33.3701,"n":43144,"o":33.64,"t":"2025-11-03T05:00:00Z","v":8628479,"vw":33.524243},{"c":32.92,"h":33.29,"l":32.88,"n":48487,"o":33.04,"t":"2025-11-04T05:00:00Z","v":10711724,"vw":33.048333},{"c":33,"h":33.2,"l":32.78,"n":32222,"o":32.895,"t":"2025-11-05T05:00:00Z","v":8260046,"vw":33.074683},{"c":32.43,"h":32.96,"l":32.33,"n":49553,"o":32.95,"t":"2025-11-06T05:00:00Z","v":14464006,"vw":32.535275},{"c":32.36,"h":32.375,"l":31.7418,"n":53894,"o":32.2,"t":"2025-11-07T05:00:00Z","v":15172293,"vw":32.049515},{"c":33.07,"h":33.15,"l":32.7658,"n":35555,"o":32.82,"t":"2025-11-10T05:00:00Z","v":9100003,"vw":32.966429},{"c":33.04,"h":33.09,"l":32.805,"n":26768,"o":32.96,"t":"2025-11-11T05:00:00Z","v":7278424,"vw":32.963929},{"c":33,"h":33.2178,"l":32.81,"n":29518,"o":33.2,"t":"2025-11-12T05:00:00Z","v":8162640,"vw":32.960359},{"c":32.25,"h":32.79,"l":32.135,"n":53920,"o":32.77,"t":"2025-11-13T05:00:00Z","v":17265971,"vw":32.337742},{"c":32.26,"h":32.5115,"l":31.65,"n":44857,"o":31.75,"t":"2025-11-14T05:00:00Z","v":13592555,"vw":32.247522},{"c":31.98,"h":32.4165,"l":31.7585,"n":48332,"o":32.11,"t":"2025-11-17T05:00:00Z","v":16667612,"vw":32.0552},{"c":31.58,"h":31.89,"l":31.31,"n":56114,"o":31.75,"t":"2025-11-18T05:00:00Z","v":23031138,"vw":31.648895},{"c":31.78,"h":32.09,"l":31.52,"n":35948,"o":31.64,"t":"2025-11-19T05:00:00Z","v":17016224,"vw":31.762859},{"c":31.17,"h":32.595,"l":31.115,"n":57810,"o":32.44,"t":"2025-11-20T05:00:00Z","v":22344370,"vw":31.777982},{"c":31.37,"h":31.7182,"l":30.89,"n":57869,"o":31.27,"t":"2025-11-21T05:00:00Z","v":32611070,"vw":31.313633},{"c":32.13,"h":32.2,"l":31.63,"n":36379,"o":31.64,"t":"2025-11-24T05:00:00Z","v":12501950,"vw":32.023638},{"c":32.41,"h":32.465,"l":31.77,"n":35770,"o":32.08,"t":"2025-11-25T05:00:00Z","v":12649167,"vw":32.157942},{"c":32.63,"h":32.72,"l":32.4685,"n":29201,"o":32.58,"t":"2025-11-26T05:00:00Z","v":11112344,"vw":32.639239},{"c":32.8,"h":32.81,"l":32.65,"n":22920,"o":32.7,"t":"2025-11-28T05:00:00Z","v":4340487,"vw":32.731166},{"c":32.66,"h":32.78,"l":32.47,"n":43438,"o":32.53,"t":"2025-12-01T05:00:00Z","v":9531402,"vw":32.668286},{"c":32.78,"h":32.9799,"l":32.67,"n":32444,"o":32.79,"t":"2025-12-02T05:00:00Z","v":9319018,"vw":32.822891},{"c":32.84,"h":32.9,"l":32.5899,"n":32053,"o":32.67,"t":"2025-12-03T05:00:00Z","v":9082478,"vw":32.79972},{"c":32.89,"h":32.98,"l":32.6987,"n":30035,"o":32.98,"t":"2025-12-04T05:00:00Z","v":10145203,"vw":32.814617},{"c":32.99,"h":33.13,"l":32.88,"n":31838,"o":32.94,"t":"2025-12-05T05:00:00Z","v":8507559,"vw":32.97105},{"c":32.91,"h":33.1,"l":32.7723,"n":40456,"o":33.05,"t":"2025-12-08T05:00:00Z","v":13596080,"vw":32.885558},{"c":32.92,"h":32.99,"l":32.7818,"n":26488,"o":32.85,"t":"2025-12-09T05:00:00Z","v":8516639,"vw":32.930731},{"c":32.98,"h":33.07,"l":32.69,"n":31867,"o":32.84,"t":"2025-12-10T05:00:00Z","v":10669126,"vw":32.869412},{"c":33.03,"h":33.05,"l":32.5858,"n":32747,"o":32.845,"t":"2025-12-11T05:00:00Z","v":10632993,"vw":32.848229},{"c":32.5,"h":32.97,"l":32.34,"n":48945,"o":32.9,"t":"2025-12-12T05:00:00Z","v":13403089,"vw":32.570481},{"c":32.33,"h":32.7297,"l":32.25,"n":44450,"o":32.7,"t":"2025-12-15T05:00:00Z","v":13705685,"vw":32.395351},{"c":32.4,"h":32.4701,"l":32.12,"n":42054,"o":32.22,"t":"2025-12-16T05:00:00Z","v":16893135,"vw":32.279878},{"c":31.8,"h":32.465,"l":31.785,"n":54400,"o":32.45,"t":"2025-12-17T05:00:00Z","v":21593150,"vw":32.041004},{"c":32.21,"h":32.4,"l":32.065,"n":32041,"o":32.19,"t":"2025-12-18T05:00:00Z","v":10992212,"vw":32.248226},{"c":32.63,"h":32.63,"l":32.34,"n":31384,"o":32.36,"t":"2025-12-19T05:00:00Z","v":10577850,"vw":32.541659},{"c":32.83,"h":32.8644,"l":32.73,"n":34367,"o":32.84,"t":"2025-12-22T05:00:00Z","v":8347978,"vw":32.814391},{"c":33.03,"h":33.04,"l":32.75,"n":28293,"o":32.75,"t":"2025-12-23T05:00:00Z","v":7275537,"vw":32.942518},{"c":33.11,"h":33.12,"l":32.9845,"n":20394,"o":33.02,"t":"2025-12-24T05:00:00Z","v":4049479,"vw":33.063867},{"c":33.09,"h":33.1899,"l":33.05,"n":33565,"o":33.12,"t":"2025-12-26T05:00:00Z","v":6264468,"vw":33.111278},{"c":32.93,"h":33,"l":32.8284,"n":42285,"o":32.91,"t":"2025-12-29T05:00:00Z","v":7807688,"vw":32.898328},{"c":32.88,"h":32.985,"l":32.85,"n":32508,"o":32.88,"t":"2025-12-30T05:00:00Z","v":8335899,"vw":32.910624},{"c":32.62,"h":32.91,"l":32.6047,"n":35967,"o":32.89,"t":"2025-12-31T05:00:00Z","v":7661957,"vw":32.753878},{"c":32.5,"h":32.97,"l":32.32,"n":64133,"o":32.855,"t":"2026-01-02T05:00:00Z","v":12883858,"vw":32.545253},{"c":32.73,"h":32.84,"l":32.66,"n":51665,"o":32.7,"t":"2026-01-05T05:00:00Z","v":11061113,"vw":32.754386},{"c":32.84,"h":32.86,"l":32.63,"n":40134,"o":32.75,"t":"2026-01-06T05:00:00Z","v":9565541,"vw":32.765905},{"c":32.92,"h":33.14,"l":32.81,"n":36453,"o":32.85,"t":"2026-01-07T05:00:00Z","v":10719535,"vw":33.002545},{"c":32.69,"h":32.89,"l":32.58,"n":41284,"o":32.88,"t":"2026-01-08T05:00:00Z","v":11317828,"vw":32.694895},{"c":32.86,"h":32.93,"l":32.6,"n":36321,"o":32.71,"t":"2026-01-09T05:00:00Z","v":9509019,"vw":32.817787},{"c":32.91,"h":33.01,"l":32.67,"n":41018,"o":32.67,"t":"2026-01-12T05:00:00Z","v":11643375,"vw":32.859014},{"c":32.8,"h":32.985,"l":32.65,"n":38380,"o":32.9,"t":"2026-01-13T05:00:00Z","v":10522241,"vw":32.774452},{"c":32.43,"h":32.63,"l":32.18,"n":54944,"o":32.61,"t":"2026-01-14T05:00:00Z","v":13414887,"vw":32.331456},{"c":32.44,"h":32.68,"l":32.3798,"n":36439,"o":32.67,"t":"2026-01-15T05:00:00Z","v":12516406,"vw":32.550588},{"c":32.36,"h":32.58,"l":32.3,"n":39162,"o":32.55,"t":"2026-01-16T05:00:00Z","v":9956408,"vw":32.438203},{"c":31.59,"h":31.979,"l":31.5159,"n":85344,"o":31.8,"t":"2026-01-20T05:00:00Z","v":19136152,"vw":31.745392},{"c":31.9,"h":32.115,"l":31.51,"n":49082,"o":31.64,"t":"2026-01-21T05:00:00Z","v":23434255,"vw":31.768281},{"c":32.18,"h":32.26,"l":32.03,"n":32058,"o":32.16,"t":"2026-01-22T05:00:00Z","v":11834601,"vw":32.164977},{"c":32.31,"h":32.45,"l":32.15,"n":34335,"o":32.21,"t":"2026-01-23T05:00:00Z","v":10662470,"vw":32.336198},{"c":32.46,"h":32.58,"l":32.3108,"n":35966,"o":32.33,"t":"2026-01-26T05:00:00Z","v":9241516,"vw":32.505674},{"c":32.56,"h":32.65,"l":32.4606,"n":31029,"o":32.56,"t":"2026-01-27T05:00:00Z","v":8481164,"vw":32.588449},{"c":32.49,"h":32.68,"l":32.39,"n":35461,"o":32.67,"t":"2026-01-28T05:00:00Z","v":11016870,"vw":32.509517},{"c":32.24,"h":32.48,"l":31.66,"n":54981,"o":32.47,"t":"2026-01-29T05:00:00Z","v":15055349,"vw":31.977367},{"c":32,"h":32.22,"l":31.8506,"n":49514,"o":32.09,"t":"2026-01-30T05:00:00Z","v":13696905,"vw":32.032161},{"c":32.07,"h":32.19,"l":31.835,"n":46199,"o":31.84,"t":"2026-02-02T05:00:00Z","v":11697065,"vw":32.096401},{"c":31.44,"h":32.13,"l":31.17,"n":70017,"o":32.115,"t":"2026-02-03T05:00:00Z","v":22943393,"vw":31.464731},{"c":31.08,"h":31.47,"l":30.78,"n":68213,"o":31.46,"t":"2026-02-04T05:00:00Z","v":31990355,"vw":31.120007},{"c":30.46,"h":30.92,"l":30.4,"n":69702,"o":30.74,"t":"2026-02-05T05:00:00Z","v":21685629,"vw":30.611941},{"c":31.11,"h":31.2,"l":30.6,"n":46254,"o":30.69,"t":"2026-02-06T05:00:00Z","v":15115975,"vw":30.924681},{"c":31.42,"h":31.54,"l":30.98,"n":43353,"o":31.07,"t":"2026-02-09T05:00:00Z","v":16565795,"vw":31.383639},{"c":31.28,"h":31.58,"l":31.26,"n":36633,"o":31.49,"t":"2026-02-10T05:00:00Z","v":16234578,"vw":31.432204},{"c":31.13,"h":31.5,"l":30.9601,"n":37402,"o":31.48,"t":"2026-02-11T05:00:00Z","v":12599772,"vw":31.166727},{"c":30.51,"h":31.27,"l":30.44,"n":56200,"o":31.25,"t":"2026-02-12T05:00:00Z","v":20439154,"vw":30.698606},{"c":30.43,"h":30.705,"l":30.32,"n":50537,"o":30.55,"t":"2026-02-13T05:00:00Z","v":21435603,"vw":30.527232},{"c":30.53,"h":30.66,"l":30.085,"n":58302,"o":30.315,"t":"2026-02-17T05:00:00Z","v":20459868,"vw":30.429509},{"c":30.71,"h":30.9,"l":30.51,"n":36296,"o":30.58,"t":"2026-02-18T05:00:00Z","v":21978685,"vw":30.745884},{"c":30.65,"h":30.7308,"l":30.465,"n":34104,"o":30.59,"t":"2026-02-19T05:00:00Z","v":13976163,"vw":30.605246},{"c":30.91,"h":31.02,"l":30.49,"n":40857,"o":30.54,"t":"2026-02-20T05:00:00Z","v":17711888,"vw":30.847193},{"c":30.48,"h":30.8766,"l":30.35,"n":50930,"o":30.84,"t":"2026-02-23T05:00:00Z","v":14480869,"vw":30.508707},{"c":30.8,"h":30.83,"l":30.3,"n":31320,"o":30.43,"t":"2026-02-24T05:00:00Z","v":14269544,"vw":30.704262},{"c":31.2,"h":31.24,"l":30.94,"n":29833,"o":30.94,"t":"2026-02-25T05:00:00Z","v":10336986,"vw":31.144313},{"c":30.96,"h":31.22,"l":30.66,"n":40067,"o":31.21,"t":"2026-02-26T05:00:00Z","v":18188618,"vw":30.872712},{"c":30.74,"h":30.765,"l":30.4901,"n":46843,"o":30.57,"t":"2026-02-27T05:00:00Z","v":20247632,"vw":30.661988},{"c":30.82,"h":30.93,"l":30.26,"n":54835,"o":30.35,"t":"2026-03-02T05:00:00Z","v":29991838,"vw":30.750362},{"c":30.64,"h":30.74,"l":30.05,"n":66753,"o":30.27,"t":"2026-03-03T05:00:00Z","v":40526649,"vw":30.462502},{"c":30.96,"h":31.08,"l":30.68,"n":37063,"o":30.71,"t":"2026-03-04T05:00:00Z","v":18844496,"vw":30.944657},{"c":30.97,"h":31.11,"l":30.645,"n":47312,"o":30.85,"t":"2026-03-05T05:00:00Z","v":32269645,"vw":30.839309},{"c":30.53,"h":30.785,"l":30.44,"n":51345,"o":30.56,"t":"2026-03-06T05:00:00Z","v":25341331,"vw":30.612001},{"c":30.9,"h":30.97,"l":30.1,"n":54246,"o":30.21,"t":"2026-03-09T04:00:00Z","v":30066371,"vw":30.475052},{"c":30.82,"h":31.08,"l":30.6901,"n":39553,"o":30.9,"t":"2026-03-10T04:00:00Z","v":24219379,"vw":30.896593},{"c":30.8,"h":31.055,"l":30.63,"n":32493,"o":30.87,"t":"2026-03-11T04:00:00Z","v":15751287,"vw":30.782729},{"c":30.24,"h":30.625,"l":30.23,"n":47769,"o":30.58,"t":"2026-03-12T04:00:00Z","v":21089994,"vw":30.369357},{"c":29.91,"h":30.49,"l":29.86,"n":58221,"o":30.37,"t":"2026-03-13T04:00:00Z","v":21953386,"vw":30.053772},{"c":30.27,"h":30.445,"l":30.1402,"n":38073,"o":30.19,"t":"2026-03-16T04:00:00Z","v":15052201,"vw":30.260832},{"c":30.34,"h":30.545,"l":30.265,"n":29144,"o":30.38,"t":"2026-03-17T04:00:00Z","v":13233484,"vw":30.366903},{"c":29.94,"h":30.3499,"l":29.92,"n":42583,"o":30.21,"t":"2026-03-18T04:00:00Z","v":22298108,"vw":30.134752},{"c":29.8,"h":29.95,"l":29.595,"n":49681,"o":29.7,"t":"2026-03-19T04:00:00Z","v":27451699,"vw":29.732177},{"c":29.29,"h":29.72,"l":29.11,"n":62218,"o":29.7,"t":"2026-03-20T04:00:00Z","v":24459861,"vw":29.412464},{"c":29.7,"h":30.045,"l":29.615,"n":51031,"o":29.77,"t":"2026-03-23T04:00:00Z","v":25361666,"vw":29.823936},{"c":29.36,"h":29.56,"l":29.311,"n":42696,"o":29.49,"t":"2026-03-24T04:00:00Z","v":19190597,"vw":29.43133},{"c":29.54,"h":29.83,"l":29.4401,"n":33676,"o":29.67,"t":"2026-03-25T04:00:00Z","v":19026756,"vw":29.600131},{"c":28.88,"h":29.455,"l":28.86,"n":52565,"o":29.3,"t":"2026-03-26T04:00:00Z","v":16702178,"vw":29.134486},{"c":28.19,"h":28.7257,"l":28.13,"n":70264,"o":28.705,"t":"2026-03-27T04:00:00Z","v":27487478,"vw":28.371851},{"c":28.1,"h":28.465,"l":27.96,"n":53916,"o":28.42,"t":"2026-03-30T04:00:00Z","v":22103612,"vw":28.212858},{"c":29.13,"h":29.21,"l":28.42,"n":48603,"o":28.42,"t":"2026-03-31T04:00:00Z","v":30449609,"vw":28.854962},{"c":29.41,"h":29.6,"l":29.21,"n":44709,"o":29.37,"t":"2026-04-01T04:00:00Z","v":19053548,"vw":29.414895},{"c":29.42,"h":29.52,"l":28.8,"n":40546,"o":28.95,"t":"2026-04-02T04:00:00Z","v":18614148,"vw":29.278482},{"c":29.54,"h":29.62,"l":29.361,"n":49319,"o":29.44,"t":"2026-04-06T04:00:00Z","v":15471859,"vw":29.481939},{"c":29.63,"h":29.63,"l":29.075,"n":41647,"o":29.47,"t":"2026-04-07T04:00:00Z","v":19199539,"vw":29.363703},{"c":30.35,"h":30.705,"l":30.22,"n":36644,"o":30.63,"t":"2026-04-08T04:00:00Z","v":17563249,"vw":30.383339},{"c":30.45,"h":30.5,"l":30.09,"n":32198,"o":30.33,"t":"2026-04-09T04:00:00Z","v":12658241,"vw":30.366143},{"c":30.51,"h":30.64,"l":30.4295,"n":32397,"o":30.53,"t":"2026-04-10T04:00:00Z","v":30724537,"vw":30.554501},{"c":30.95,"h":30.955,"l":30.39,"n":36080,"o":30.43,"t":"2026-04-13T04:00:00Z","v":11123100,"vw":30.713407},{"c":31.51,"h":31.55,"l":31.13,"n":34422,"o":31.13,"t":"2026-04-14T04:00:00Z","v":10592692,"vw":31.430981},{"c":32.09,"h":32.11,"l":31.625,"n":38853,"o":31.65,"t":"2026-04-15T04:00:00Z","v":16194849,"vw":31.915565},{"c":32.13,"h":32.265,"l":31.92,"n":34724,"o":32.23,"t":"2026-04-16T04:00:00Z","v":10872190,"vw":32.113296},{"c":32.62,"h":32.7099,"l":32.3801,"n":39057,"o":32.43,"t":"2026-04-17T04:00:00Z","v":13759862,"vw":32.58958},{"c":32.54,"h":32.59,"l":32.29,"n":38110,"o":32.53,"t":"2026-04-20T04:00:00Z","v":9606244,"vw":32.462459},{"c":32.33,"h":32.74,"l":32.2644,"n":37249,"o":32.64,"t":"2026-04-21T04:00:00Z","v":13348660,"vw":32.475951},{"c":32.85,"h":32.875,"l":32.54,"n":28081,"o":32.6,"t":"2026-04-22T04:00:00Z","v":8217244,"vw":32.74838},{"c":32.44,"h":32.725,"l":32.115,"n":39434,"o":32.65,"t":"2026-04-23T04:00:00Z","v":14889299,"vw":32.439113},{"c":32.92,"h":32.95,"l":32.505,"n":33150,"o":32.58,"t":"2026-04-24T04:00:00Z","v":9439107,"vw":32.784143},{"c":33.01,"h":33.03,"l":32.74,"n":37257,"o":32.8,"t":"2026-04-27T04:00:00Z","v":8942567,"vw":32.891425},{"c":32.77,"h":32.84,"l":32.6014,"n":34729,"o":32.72,"t":"2026-04-28T04:00:00Z","v":10318521,"vw":32.721951},{"c":32.7,"h":32.7412,"l":32.51,"n":33923,"o":32.68,"t":"2026-04-29T04:00:00Z","v":9179274,"vw":32.630155},{"c":32.91,"h":32.98,"l":32.41,"n":35470,"o":32.89,"t":"2026-04-30T04:00:00Z","v":11778184,"vw":32.77952},{"c":33.14,"h":33.36,"l":33.1237,"n":38992,"o":33.14,"t":"2026-05-01T04:00:00Z","v":9099780,"vw":33.242502},{"c":33.08,"h":33.275,"l":32.865,"n":43318,"o":33.15,"t":"2026-05-04T04:00:00Z","v":9964599,"vw":33.07511},{"c":33.22,"h":33.305,"l":33.15,"n":30748,"o":33.29,"t":"2026-05-05T04:00:00Z","v":8488703,"vw":33.233894},{"c":33.81,"h":33.84,"l":33.41,"n":35543,"o":33.47,"t":"2026-05-06T04:00:00Z","v":9456341,"vw":33.677745},{"c":33.89,"h":34.16,"l":33.78,"n":38765,"o":33.98,"t":"2026-05-07T04:00:00Z","v":11974905,"vw":33.934145},{"c":34.12,"h":34.14,"l":33.92,"n":38409,"o":33.97,"t":"2026-05-08T04:00:00Z","v":9808327,"vw":34.075803},{"c":34.13,"h":34.26,"l":33.91,"n":45255,"o":33.91,"t":"2026-05-11T04:00:00Z","v":10182924,"vw":34.143592},{"c":34.07,"h":34.11,"l":33.74,"n":43260,"o":34.02,"t":"2026-05-12T04:00:00Z","v":85370487,"vw":33.971417},{"c":34.32,"h":34.43,"l":33.85,"n":30093,"o":34.04,"t":"2026-05-13T04:00:00Z","v":9085271,"vw":34.218773},{"c":34.69,"h":34.7423,"l":34.35,"n":34453,"o":34.37,"t":"2026-05-14T04:00:00Z","v":8658965,"vw":34.616209},{"c":34.26,"h":34.5351,"l":34.1243,"n":47264,"o":34.35,"t":"2026-05-15T04:00:00Z","v":9253990,"vw":34.345783},{"c":34.19,"h":34.375,"l":33.93,"n":45736,"o":34.25,"t":"2026-05-18T04:00:00Z","v":10659413,"vw":34.128141},{"c":33.89,"h":34.15,"l":33.77,"n":36090,"o":34.04,"t":"2026-05-19T04:00:00Z","v":8597875,"vw":33.935333},{"c":34.31,"h":34.32,"l":33.865,"n":35046,"o":33.93,"t":"2026-05-20T04:00:00Z","v":13617056,"vw":34.182463},{"c":34.3,"h":34.4601,"l":34.03,"n":32580,"o":34.175,"t":"2026-05-21T04:00:00Z","v":7721829,"vw":34.243457},{"c":34.37,"h":34.6,"l":34.32,"n":35175,"o":34.48,"t":"2026-05-22T04:00:00Z","v":7700156,"vw":34.454771},{"c":34.57,"h":34.65,"l":34.4398,"n":48046,"o":34.53,"t":"2026-05-26T04:00:00Z","v":8873998,"vw":34.528114},{"c":34.57,"h":34.63,"l":34.475,"n":34798,"o":34.5,"t":"2026-05-27T04:00:00Z","v":8072752,"vw":34.559592},{"c":34.99,"h":35,"l":34.55,"n":32345,"o":34.58,"t":"2026-05-28T04:00:00Z","v":12437468,"vw":34.871161},{"c":35.12,"h":35.2,"l":34.97,"n":36966,"o":35,"t":"2026-05-29T04:00:00Z","v":10686333,"vw":35.117624},{"c":35.3,"h":35.42,"l":35.1,"n":50226,"o":35.16,"t":"2026-06-01T04:00:00Z","v":10127446,"vw":35.25941},{"c":35.1,"h":35.2,"l":34.9794,"n":42519,"o":35.16,"t":"2026-06-02T04:00:00Z","v":7147105,"vw":35.1099},{"c":34.67,"h":35.05,"l":34.5803,"n":44052,"o":35.035,"t":"2026-06-03T04:00:00Z","v":6653138,"vw":34.72536},{"c":34.79,"h":34.87,"l":34.47,"n":31616,"o":34.54,"t":"2026-06-04T04:00:00Z","v":5332799,"vw":34.729631},{"c":33.75,"h":34.6393,"l":33.61,"n":65081,"o":34.58,"t":"2026-06-05T04:00:00Z","v":13518398,"vw":34.025903},{"c":33.8,"h":34.1,"l":33.7509,"n":44302,"o":33.97,"t":"2026-06-08T04:00:00Z","v":9069454,"vw":33.93557},{"c":33.53,"h":34.165,"l":32.78,"n":57962,"o":33.97,"t":"2026-06-09T04:00:00Z","v":13890689,"vw":33.499634},{"c":32.87,"h":33.52,"l":32.85,"n":49203,"o":33.3,"t":"2026-06-10T04:00:00Z","v":16476127,"vw":33.12493},{"c":33.38,"h":33.465,"l":32.68,"n":41682,"o":32.95,"t":"2026-06-11T04:00:00Z","v":13148794,"vw":33.092709},{"c":33.42,"h":33.58,"l":33.115,"n":44596,"o":33.53,"t":"2026-06-12T04:00:00Z","v":12001582,"vw":33.391732},{"c":34.22,"h":34.3299,"l":33.96,"n":42183,"o":34,"t":"2026-06-15T04:00:00Z","v":7662197,"vw":34.182724},{"c":33.96,"h":34.166,"l":33.9345,"n":34211,"o":34.13,"t":"2026-06-16T04:00:00Z","v":6091414,"vw":34.033831},{"c":33.46,"h":34.01,"l":33.37,"n":42009,"o":33.95,"t":"2026-06-17T04:00:00Z","v":13529717,"vw":33.74033},{"c":33.9,"h":33.97,"l":33.5323,"n":32751,"o":33.83,"t":"2026-06-18T04:00:00Z","v":6554204,"vw":33.792375},{"c":33.48,"h":34,"l":33.46,"n":51584,"o":33.8,"t":"2026-06-22T04:00:00Z","v":8440716,"vw":33.593481},{"c":33.02,"h":33.335,"l":33.015,"n":38407,"o":33.06,"t":"2026-06-23T04:00:00Z","v":6125275,"vw":33.154057},{"c":32.98,"h":33.4,"l":32.9101,"n":33545,"o":33.06,"t":"2026-06-24T04:00:00Z","v":8756622,"vw":33.097754},{"c":32.62,"h":33.0136,"l":32.52,"n":44325,"o":32.99,"t":"2026-06-25T04:00:00Z","v":9596221,"vw":32.709707},{"c":32.84,"h":33.06,"l":32.43,"n":33914,"o":32.48,"t":"2026-06-26T04:00:00Z","v":9460013,"vw":32.869736},{"c":33.46,"h":33.545,"l":33.14,"n":40477,"o":33.22,"t":"2026-06-29T04:00:00Z","v":8973059,"vw":33.395969},{"c":33.84,"h":33.9,"l":33.46,"n":30309,"o":33.46,"t":"2026-06-30T04:00:00Z","v":6680107,"vw":33.759692},{"c":34.11,"h":34.3,"l":33.825,"n":36381,"o":33.95,"t":"2026-07-01T04:00:00Z","v":6503413,"vw":34.141803},{"c":34.12,"h":34.425,"l":33.915,"n":37585,"o":34.14,"t":"2026-07-02T04:00:00Z","v":7705484,"vw":34.117588},{"c":34.53,"h":34.58,"l":34.18,"n":40912,"o":34.2,"t":"2026-07-06T04:00:00Z","v":7029525,"vw":34.466581},{"c":34.31,"h":34.55,"l":34.215,"n":35340,"o":34.5,"t":"2026-07-07T04:00:00Z","v":7946123,"vw":34.358944},{"c":34.23,"h":34.27,"l":33.87,"n":37527,"o":34.11,"t":"2026-07-08T04:00:00Z","v":8759430,"vw":34.080119},{"c":34.54,"h":34.55,"l":34.055,"n":27178,"o":34.14,"t":"2026-07-09T04:00:00Z","v":5951309,"vw":34.359426},{"c":34.65,"h":34.675,"l":34.305,"n":33482,"o":34.64,"t":"2026-07-10T04:00:00Z","v":6422734,"vw":34.544167},{"c":34.37,"h":34.64,"l":34.3,"n":36656,"o":34.52,"t":"2026-07-13T04:00:00Z","v":6335755,"vw":34.471146},{"c":34.58,"h":34.6467,"l":34.285,"n":26649,"o":34.34,"t":"2026-07-14T04:00:00Z","v":6064391,"vw":34.548054},{"c":34.9,"h":34.9213,"l":34.68,"n":32316,"o":34.72,"t":"2026-07-15T04:00:00Z","v":7708908,"vw":34.81675},{"c":34.63,"h":34.8767,"l":34.48,"n":34164,"o":34.81,"t":"2026-07-16T04:00:00Z","v":8056004,"vw":34.718287},{"c":34.18,"h":34.345,"l":33.9401,"n":46028,"o":34.01,"t":"2026-07-17T04:00:00Z","v":8495063,"vw":34.181118},{"c":34.15,"h":34.45,"l":34.14,"n":33763,"o":34.34,"t":"2026-07-20T04:00:00Z","v":7221559,"vw":34.277444},{"c":34.27,"h":34.29,"l":34.135,"n":28566,"o":34.23,"t":"2026-07-21T04:00:00Z","v":7091303,"vw":34.249562},{"c":34.05,"h":34.18,"l":33.9911,"n":29609,"o":34.16,"t":"2026-07-22T04:00:00Z","v":6069978,"vw":34.100193},{"c":33.4,"h":33.68,"l":33.195,"n":42731,"o":33.58,"t":"2026-07-23T04:00:00Z","v":7393213,"vw":33.393049},{"c":33.46,"h":33.72,"l":33.3723,"n":31639,"o":33.49,"t":"2026-07-24T04:00:00Z","v":8114790,"vw":33.535595},{"c":33.58,"h":33.895,"l":33.44,"n":33803,"o":33.86,"t":"2026-07-27T04:00:00Z","v":8911522,"vw":33.590421},{"c":33.74,"h":33.8599,"l":33.375,"n":27962,"o":33.57,"t":"2026-07-28T04:00:00Z","v":6511827,"vw":33.678696},{"c":33.24,"h":33.91,"l":33.22,"n":34503,"o":33.59,"t":"2026-07-29T04:00:00Z","v":6937448,"vw":33.495157},{"c":33.79,"h":33.83,"l":33.455,"n":28599,"o":33.54,"t":"2026-07-30T04:00:00Z","v":7723455,"vw":33.678793},{"c":34.17,"h":34.25,"l":33.62,"n":39972,"o":33.9,"t":"2026-07-31T04:00:00Z","v":7399863,"vw":33.954498},{"c":34.86,"h":34.95,"l":34.3361,"n":50693,"o":34.36,"t":"2026-08-03T04:00:00Z","v":7638231,"vw":34.755304},{"c":35.52,"h":35.64,"l":34.92,"n":47477,"o":34.95,"t":"2026-08-04T04:00:00Z","v":8089453,"vw":35.386089},{"c":35.45,"h":35.9099,"l":35.395,"n":40480,"o":35.81,"t":"2026-08-05T04:00:00Z","v":6842805,"vw":35.579292},{"c":35.42,"h":35.585,"l":35.335,"n":33842,"o":35.42,"t":"2026-08-06T04:00:00Z","v":9872707,"vw":35.416588},{"c":35.78,"h":35.86,"l":35.63,"n":38026,"o":35.65,"t":"2026-08-07T04:00:00Z","v":5427457,"vw":35.755132},{"c":35.83,"h":35.915,"l":35.71,"n":46223,"o":35.765,"t":"2026-08-10T04:00:00Z","v":6792289,"vw":35.810092},{"c":35.65,"h":35.94,"l":35.59,"n":37133,"o":35.915,"t":"2026-08-11T04:00:00Z","v":4105607,"vw":35.735908},{"c":35.61,"h":35.82,"l":35.5822,"n":32783,"o":35.8,"t":"2026-08-12T04:00:00Z","v":6351260,"vw":35.65012},{"c":35.94,"h":35.985,"l":35.72,"n":26397,"o":35.77,"t":"2026-08-13T04:00:00Z","v":4708431,"vw":35.870938},{"c":35.79,"h":35.98,"l":35.75,"n":39403,"o":35.98,"t":"2026-08-14T04:00:00Z","v":4303726,"vw":35.821712},{"c":35.47,"h":35.8,"l":35.4541,"n":40350,"o":35.75,"t":"2026-08-17T04:00:00Z","v":4785428,"vw":35.571016},{"c":35.25,"h":35.38,"l":35.2,"n":29252,"o":35.3,"t":"2026-08-18T04:00:00Z","v":4171879,"vw":35.303205},{"c":35.46,"h":35.5999,"l":35.2528,"n":26851,"o":35.34,"t":"2026-08-19T04:00:00Z","v":11832697,"vw":35.469965},{"c":35.1,"h":35.4,"l":35.06,"n":32394,"o":35.36,"t":"2026-08-20T04:00:00Z","v":5142130,"vw":35.219043},{"c":35.32,"h":35.4299,"l":35.11,"n":28693,"o":35.25,"t":"2026-08-21T04:00:00Z","v":4329250,"vw":35.285813},{"c":35.17,"h":35.3199,"l":35.1147,"n":32778,"o":35.28,"t":"2026-08-24T04:00:00Z","v":5932461,"vw":35.235755},{"c":35.32,"h":35.43,"l":35.215,"n":24876,"o":35.31,"t":"2026-08-25T04:00:00Z","v":5935734,"vw":35.300385},{"c":35.31,"h":35.385,"l":35.16,"n":26709,"o":35.21,"t":"2026-08-26T04:00:00Z","v":5455703,"vw":35.281655},{"c":35.86,"h":35.9399,"l":35.525,"n":29265,"o":35.56,"t":"2026-08-27T04:00:00Z","v":7286054,"vw":35.802453},{"c":35.78,"h":36.11,"l":35.73,"n":31278,"o":35.9,"t":"2026-08-28T04:00:00Z","v":6706873,"vw":35.879833},{"c":35.66,"h":35.7199,"l":35.5201,"n":35526,"o":35.66,"t":"2026-08-31T04:00:00Z","v":7721898,"vw":35.607316},{"c":35.27,"h":35.45,"l":35.175,"n":38030,"o":35.3,"t":"2026-09-01T04:00:00Z","v":7052043,"vw":35.317443},{"c":35.32,"h":35.44,"l":35.185,"n":27833,"o":35.25,"t":"2026-09-02T04:00:00Z","v":6729416,"vw":35.342721},{"c":35.84,"h":35.92,"l":35.5203,"n":27113,"o":35.56,"t":"2026-09-03T04:00:00Z","v":7381737,"vw":35.795161},{"c":35.53,"h":35.79,"l":35.47,"n":34360,"o":35.75,"t":"2026-09-04T04:00:00Z","v":6784670,"vw":35.546448},{"c":35.25,"h":35.425,"l":35.19,"n":43588,"o":35.41,"t":"2026-09-08T04:00:00Z","v":8060719,"vw":35.284942},{"c":35.01,"h":35.19,"l":34.94,"n":35126,"o":35.17,"t":"2026-09-09T04:00:00Z","v":7684718,"vw":35.025898},{"c":34.86,"h":34.975,"l":34.74,"n":30651,"o":34.76,"t":"2026-09-10T04:00:00Z","v":6260766,"vw":34.871078},{"c":35.16,"h":35.2899,"l":35.105,"n":26970,"o":35.16,"t":"2026-09-11T04:00:00Z","v":7190201,"vw":35.215412},{"c":35.25,"h":35.3799,"l":34.9798,"n":33332,"o":35.03,"t":"2026-09-14T04:00:00Z","v":8427279,"vw":35.200817},{"c":35.01,"h":35.22,"l":34.94,"n":32223,"o":35.15,"t":"2026-09-15T04:00:00Z","v":7956747,"vw":35.051248},{"c":34.95,"h":35.28,"l":34.7421,"n":30929,"o":35.08,"t":"2026-09-16T04:00:00Z","v":11768234,"vw":35.129668},{"c":35.4,"h":35.4551,"l":35.24,"n":24277,"o":35.41,"t":"2026-09-17T04:00:00Z","v":7649694,"vw":35.366491},{"c":35.43,"h":35.52,"l":35.265,"n":28579,"o":35.5,"t":"2026-09-18T04:00:00Z","v":6081372,"vw":35.369145},{"c":36.27,"h":36.33,"l":35.665,"n":34287,"o":35.71,"t":"2026-09-21T04:00:00Z","v":7220040,"vw":36.1014},{"c":36.32,"h":36.43,"l":36.26,"n":27338,"o":36.26,"t":"2026-09-22T04:00:00Z","v":8320376,"vw":36.345249},{"c":36,"h":36.3,"l":35.89,"n":30619,"o":36.3,"t":"2026-09-23T04:00:00Z","v":8575716,"vw":36.012893},{"c":36.06,"h":36.1188,"l":35.7,"n":26456,"o":35.71,"t":"2026-09-24T04:00:00Z","v":9293608,"vw":35.962927},{"c":36.26,"h":36.3,"l":35.98,"n":30349,"o":36.15,"t":"2026-09-25T04:00:00Z","v":9905531,"vw":36.186278},{"c":35.95,"h":36.1899,"l":35.81,"n":38947,"o":36.07,"t":"2026-09-28T04:00:00Z","v":11072232,"vw":36.013167},{"c":35.91,"h":36.11,"l":35.8101,"n":30194,"o":36.1,"t":"2026-09-29T04:00:00Z","v":7206626,"vw":35.908276},{"c":35.93,"h":36.3,"l":35.91,"n":31523,"o":36.04,"t":"2026-09-30T04:00:00Z","v":8005988,"vw":36.172666},{"c":36,"h":36.1199,"l":35.735,"n":38796,"o":36.09,"t":"2026-10-01T04:00:00Z","v":9988026,"vw":35.94241},{"c":36.34,"h":36.53,"l":36.21,"n":32761,"o":36.42,"t":"2026-10-02T04:00:00Z","v":8252126,"vw":36.35752},{"c":36.72,"h":36.8199,"l":36.39,"n":36603,"o":36.41,"t":"2026-10-05T04:00:00Z","v":8501760,"vw":36.683658},{"c":36.93,"h":37.1,"l":36.874,"n":33468,"o":36.95,"t":"2026-10-06T04:00:00Z","v":7981028,"vw":37.007806},{"c":36.87,"h":36.8899,"l":36.6,"n":32686,"o":36.74,"t":"2026-10-07T04:00:00Z","v":8128297,"vw":36.797938},{"c":36.42,"h":36.809,"l":36.27,"n":34404,"o":36.73,"t":"2026-10-08T04:00:00Z","v":8574979,"vw":36.526996},{"c":36.74,"h":36.7861,"l":36.5399,"n":29103,"o":36.64,"t":"2026-10-09T04:00:00Z","v":7115038,"vw":36.692736},{"c":36.59,"h":36.7599,"l":36.53,"n":30407,"o":36.72,"t":"2026-10-12T04:00:00Z","v":5575436,"vw":36.623721},{"c":36.59,"h":36.6599,"l":36.44,"n":27851,"o":36.45,"t":"2026-10-13T04:00:00Z","v":6616804,"vw":36.551926},{"c":35.91,"h":36.535,"l":35.7633,"n":45714,"o":36.41,"t":"2026-10-14T04:00:00Z","v":7625109,"vw":36.021021},{"c":35.93,"h":36,"l":35.355,"n":40356,"o":35.49,"t":"2026-10-15T04:00:00Z","v":10002749,"vw":35.771952},{"c":35.21,"h":35.98,"l":35.05,"n":48609,"o":35.95,"t":"2026-10-16T04:00:00Z","v":8949936,"vw":35.371105},{"c":35.58,"h":35.79,"l":35.455,"n":37017,"o":35.55,"t":"2026-10-19T04:00:00Z","v":7880470,"vw":35.627401},{"c":35.53,"h":35.79,"l":35.2401,"n":29343,"o":35.45,"t":"2026-10-20T04:00:00Z","v":7436457,"vw":35.570086},{"c":35.86,"h":35.97,"l":35.56,"n":28440,"o":35.7,"t":"2026-10-21T04:00:00Z","v":11519817,"vw":35.782357},{"c":34.94,"h":35.43,"l":34.81,"n":50647,"o":35.38,"t":"2026-10-22T04:00:00Z","v":9296054,"vw":35.034328}],"volatilityBars":[{"c":35.55,"h":35.6,"l":35.55,"n":109,"o":35.57,"t":"2026-09-21T08:00:00Z","v":8706,"vw":35.56686},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-09-21T08:30:00Z","v":200,"vw":35.73},{"c":35.71,"h":35.71,"l":35.71,"n":3,"o":35.71,"t":"2026-09-21T08:45:00Z","v":139,"vw":35.71},{"c":35.73,"h":35.73,"l":35.73,"n":4,"o":35.73,"t":"2026-09-21T09:15:00Z","v":239,"vw":35.73},{"c":35.73,"h":35.73,"l":35.72,"n":9,"o":35.72,"t":"2026-09-21T09:30:00Z","v":7438,"vw":35.729327},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-09-21T09:45:00Z","v":1007,"vw":35.46},{"c":35.75,"h":35.75,"l":35.75,"n":3,"o":35.75,"t":"2026-09-21T10:15:00Z","v":495,"vw":35.75},{"c":35.76,"h":35.76,"l":35.76,"n":11,"o":35.76,"t":"2026-09-21T10:45:00Z","v":5221,"vw":35.76},{"c":35.7446,"h":35.77,"l":35.74,"n":27,"o":35.74,"t":"2026-09-21T11:00:00Z","v":7791,"vw":35.761886},{"c":35.72,"h":35.75,"l":35.72,"n":23,"o":35.75,"t":"2026-09-21T11:15:00Z","v":2395,"vw":35.724649},{"c":35.74,"h":35.74,"l":35.73,"n":23,"o":35.73,"t":"2026-09-21T11:45:00Z","v":10129,"vw":35.739497},{"c":35.72,"h":35.7401,"l":35.72,"n":18,"o":35.74,"t":"2026-09-21T12:15:00Z","v":2316,"vw":35.734157},{"c":35.71,"h":35.7425,"l":35.7,"n":11,"o":35.7,"t":"2026-09-21T12:30:00Z","v":1250,"vw":35.72139},{"c":35.715,"h":35.7438,"l":35.715,"n":14,"o":35.74,"t":"2026-09-21T12:45:00Z","v":1645,"vw":35.724955},{"c":35.74,"h":35.7485,"l":35.7184,"n":9,"o":35.72,"t":"2026-09-21T13:00:00Z","v":1695,"vw":35.734518},{"c":35.75,"h":35.75,"l":35.71,"n":32,"o":35.7488,"t":"2026-09-21T13:15:00Z","v":7695,"vw":35.748106},{"c":35.82,"h":35.82,"l":35.665,"n":4442,"o":35.71,"t":"2026-09-21T13:30:00Z","v":480989,"vw":35.738313},{"c":35.8838,"h":35.89,"l":35.825,"n":1300,"o":35.825,"t":"2026-09-21T13:45:00Z","v":178490,"vw":35.853892},{"c":35.8824,"h":35.9,"l":35.86,"n":1415,"o":35.88,"t":"2026-09-21T14:00:00Z","v":229764,"vw":35.878879},{"c":35.945,"h":35.95,"l":35.8885,"n":1218,"o":35.8885,"t":"2026-09-21T14:15:00Z","v":205918,"vw":35.920963},{"c":35.9462,"h":35.99,"l":35.9341,"n":1309,"o":35.945,"t":"2026-09-21T14:30:00Z","v":252383,"vw":35.959714},{"c":35.9599,"h":35.9799,"l":35.93,"n":1093,"o":35.94,"t":"2026-09-21T14:45:00Z","v":200572,"vw":35.949747},{"c":35.975,"h":35.98,"l":35.95,"n":1008,"o":35.96,"t":"2026-09-21T15:00:00Z","v":281930,"vw":35.968433},{"c":35.985,"h":36,"l":35.9747,"n":989,"o":35.9799,"t":"2026-09-21T15:15:00Z","v":269443,"vw":35.984024},{"c":36.02,"h":36.02,"l":35.98,"n":1298,"o":35.985,"t":"2026-09-21T15:30:00Z","v":289606,"vw":36.002929},{"c":36.035,"h":36.055,"l":36.02,"n":881,"o":36.02,"t":"2026-09-21T15:45:00Z","v":258074,"vw":36.036197},{"c":36.085,"h":36.0999,"l":36.02,"n":945,"o":36.0332,"t":"2026-09-21T16:00:00Z","v":314677,"vw":36.065468},{"c":36.115,"h":36.12,"l":36.08,"n":820,"o":36.09,"t":"2026-09-21T16:15:00Z","v":201257,"vw":36.097567},{"c":36.13,"h":36.155,"l":36.11,"n":784,"o":36.115,"t":"2026-09-21T16:30:00Z","v":223681,"vw":36.132854},{"c":36.13,"h":36.1419,"l":36.12,"n":656,"o":36.135,"t":"2026-09-21T16:45:00Z","v":174388,"vw":36.132732},{"c":36.175,"h":36.175,"l":36.1301,"n":660,"o":36.1301,"t":"2026-09-21T17:00:00Z","v":167779,"vw":36.150399},{"c":36.165,"h":36.17,"l":36.14,"n":654,"o":36.17,"t":"2026-09-21T17:15:00Z","v":214501,"vw":36.157829},{"c":36.1899,"h":36.19,"l":36.14,"n":982,"o":36.165,"t":"2026-09-21T17:30:00Z","v":355801,"vw":36.157577},{"c":36.1903,"h":36.2099,"l":36.18,"n":6132,"o":36.19,"t":"2026-09-21T17:45:00Z","v":254922,"vw":36.194053},{"c":36.21,"h":36.2151,"l":36.19,"n":560,"o":36.19,"t":"2026-09-21T18:00:00Z","v":141746,"vw":36.201589},{"c":36.25,"h":36.25,"l":36.2001,"n":734,"o":36.2076,"t":"2026-09-21T18:15:00Z","v":258931,"vw":36.23022},{"c":36.245,"h":36.25,"l":36.22,"n":667,"o":36.245,"t":"2026-09-21T18:30:00Z","v":224388,"vw":36.237249},{"c":36.265,"h":36.28,"l":36.24,"n":886,"o":36.25,"t":"2026-09-21T18:45:00Z","v":326768,"vw":36.263149},{"c":36.275,"h":36.2799,"l":36.25,"n":801,"o":36.2624,"t":"2026-09-21T19:00:00Z","v":254798,"vw":36.260854},{"c":36.295,"h":36.3,"l":36.27,"n":901,"o":36.2799,"t":"2026-09-21T19:15:00Z","v":284724,"vw":36.279957},{"c":36.305,"h":36.33,"l":36.28,"n":1001,"o":36.293,"t":"2026-09-21T19:30:00Z","v":277519,"vw":36.304771},{"c":36.27,"h":36.31,"l":36.25,"n":1282,"o":36.305,"t":"2026-09-21T19:45:00Z","v":773234,"vw":36.274479},{"c":36.0858,"h":36.27,"l":36.0858,"n":16,"o":36.27,"t":"2026-09-21T20:00:00Z","v":30240,"vw":36.256821},{"c":36.212,"h":36.212,"l":36.212,"n":1,"o":36.212,"t":"2026-09-21T20:15:00Z","v":125,"vw":36.212},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-09-21T20:30:00Z","v":467,"vw":36.25},{"c":36.2586,"h":36.2586,"l":36.22,"n":11,"o":36.22,"t":"2026-09-21T20:45:00Z","v":10341,"vw":36.23204},{"c":36.2246,"h":36.25,"l":36.2246,"n":4,"o":36.25,"t":"2026-09-21T21:15:00Z","v":1014,"vw":36.237262},{"c":36.25,"h":36.25,"l":36.2246,"n":4,"o":36.2246,"t":"2026-09-21T21:30:00Z","v":1181,"vw":36.244322},{"c":36.25,"h":36.25,"l":36.25,"n":3,"o":36.25,"t":"2026-09-21T21:45:00Z","v":350,"vw":36.25},{"c":36.2393,"h":36.25,"l":36.2393,"n":4,"o":36.25,"t":"2026-09-21T22:00:00Z","v":955,"vw":36.248217},{"c":36.25,"h":36.25,"l":36.25,"n":5,"o":36.25,"t":"2026-09-21T22:15:00Z","v":336,"vw":36.25},{"c":36.26,"h":36.26,"l":36.25,"n":12,"o":36.25,"t":"2026-09-21T22:30:00Z","v":1416,"vw":36.25278},{"c":36.26,"h":36.26,"l":36.26,"n":7,"o":36.26,"t":"2026-09-21T22:45:00Z","v":8189,"vw":36.26},{"c":36.27,"h":36.27,"l":36.26,"n":2,"o":36.26,"t":"2026-09-21T23:00:00Z","v":1323,"vw":36.26907},{"c":36.2838,"h":36.2838,"l":36.2838,"n":1,"o":36.2838,"t":"2026-09-21T23:15:00Z","v":800,"vw":36.2838},{"c":36.2763,"h":36.2763,"l":36.2545,"n":6,"o":36.2545,"t":"2026-09-21T23:30:00Z","v":670,"vw":36.272369},{"c":36.2293,"h":36.28,"l":36.2293,"n":5,"o":36.2792,"t":"2026-09-21T23:45:00Z","v":2259,"vw":36.275549},{"c":36.28,"h":36.28,"l":36.27,"n":61,"o":36.27,"t":"2026-09-22T08:00:00Z","v":868,"vw":36.277246},{"c":36.3,"h":36.3,"l":36.3,"n":3,"o":36.3,"t":"2026-09-22T09:15:00Z","v":306,"vw":36.3},{"c":36.3207,"h":36.33,"l":36.3,"n":37,"o":36.3,"t":"2026-09-22T11:00:00Z","v":5021,"vw":36.310009},{"c":36.3198,"h":36.3198,"l":36.28,"n":5,"o":36.28,"t":"2026-09-22T11:15:00Z","v":541,"vw":36.310213},{"c":36.2746,"h":36.2933,"l":36.2746,"n":12,"o":36.2933,"t":"2026-09-22T11:30:00Z","v":1161,"vw":36.288209},{"c":36.28,"h":36.3,"l":36.28,"n":5,"o":36.3,"t":"2026-09-22T11:45:00Z","v":801,"vw":36.290063},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-09-22T12:15:00Z","v":135,"vw":36.29},{"c":36.29,"h":36.29,"l":36.27,"n":4,"o":36.27,"t":"2026-09-22T12:30:00Z","v":1011,"vw":36.284737},{"c":36.2899,"h":36.29,"l":36.2899,"n":8,"o":36.29,"t":"2026-09-22T12:45:00Z","v":16380,"vw":36.28995},{"c":36.28,"h":36.28,"l":36.28,"n":2,"o":36.28,"t":"2026-09-22T13:00:00Z","v":143,"vw":36.28},{"c":36.28,"h":36.29,"l":36.28,"n":51,"o":36.28,"t":"2026-09-22T13:15:00Z","v":1580,"vw":36.283657},{"c":36.37,"h":36.41,"l":36.26,"n":3264,"o":36.26,"t":"2026-09-22T13:30:00Z","v":387144,"vw":36.346186},{"c":36.35,"h":36.38,"l":36.33,"n":1500,"o":36.36,"t":"2026-09-22T13:45:00Z","v":399673,"vw":36.359652},{"c":36.4,"h":36.43,"l":36.335,"n":1217,"o":36.35,"t":"2026-09-22T14:00:00Z","v":225334,"vw":36.375567},{"c":36.38,"h":36.4199,"l":36.36,"n":1051,"o":36.4,"t":"2026-09-22T14:15:00Z","v":207449,"vw":36.381191},{"c":36.341,"h":36.4132,"l":36.32,"n":1367,"o":36.38,"t":"2026-09-22T14:30:00Z","v":502115,"vw":36.377789},{"c":36.3541,"h":36.3899,"l":36.3227,"n":993,"o":36.3475,"t":"2026-09-22T14:45:00Z","v":264804,"vw":36.356312},{"c":36.3599,"h":36.37,"l":36.33,"n":889,"o":36.36,"t":"2026-09-22T15:00:00Z","v":458399,"vw":36.355573},{"c":36.3599,"h":36.37,"l":36.345,"n":833,"o":36.355,"t":"2026-09-22T15:15:00Z","v":256020,"vw":36.357537},{"c":36.3101,"h":36.3479,"l":36.3017,"n":766,"o":36.3479,"t":"2026-09-22T15:30:00Z","v":251466,"vw":36.322142},{"c":36.318,"h":36.3277,"l":36.285,"n":755,"o":36.31,"t":"2026-09-22T15:45:00Z","v":307080,"vw":36.308349},{"c":36.32,"h":36.3299,"l":36.29,"n":779,"o":36.314,"t":"2026-09-22T16:00:00Z","v":374585,"vw":36.313176},{"c":36.295,"h":36.32,"l":36.29,"n":614,"o":36.315,"t":"2026-09-22T16:15:00Z","v":243841,"vw":36.308674},{"c":36.31,"h":36.32,"l":36.285,"n":681,"o":36.2969,"t":"2026-09-22T16:30:00Z","v":462052,"vw":36.295443},{"c":36.3299,"h":36.3399,"l":36.3,"n":769,"o":36.305,"t":"2026-09-22T16:45:00Z","v":536658,"vw":36.3231},{"c":36.3224,"h":36.3457,"l":36.32,"n":646,"o":36.3332,"t":"2026-09-22T17:00:00Z","v":208678,"vw":36.332118},{"c":36.345,"h":36.35,"l":36.32,"n":618,"o":36.325,"t":"2026-09-22T17:15:00Z","v":256027,"vw":36.332001},{"c":36.325,"h":36.345,"l":36.3,"n":866,"o":36.3401,"t":"2026-09-22T17:30:00Z","v":382070,"vw":36.318261},{"c":36.365,"h":36.37,"l":36.32,"n":3049,"o":36.325,"t":"2026-09-22T17:45:00Z","v":271690,"vw":36.347325},{"c":36.36,"h":36.37,"l":36.33,"n":683,"o":36.365,"t":"2026-09-22T18:00:00Z","v":278669,"vw":36.351787},{"c":36.365,"h":36.3799,"l":36.35,"n":684,"o":36.35,"t":"2026-09-22T18:15:00Z","v":283662,"vw":36.365515},{"c":36.3799,"h":36.38,"l":36.34,"n":697,"o":36.36,"t":"2026-09-22T18:30:00Z","v":286863,"vw":36.356279},{"c":36.33,"h":36.375,"l":36.33,"n":637,"o":36.3701,"t":"2026-09-22T18:45:00Z","v":215485,"vw":36.357521},{"c":36.3559,"h":36.37,"l":36.33,"n":736,"o":36.34,"t":"2026-09-22T19:00:00Z","v":298855,"vw":36.352558},{"c":36.385,"h":36.39,"l":36.3501,"n":672,"o":36.3551,"t":"2026-09-22T19:15:00Z","v":216243,"vw":36.370968},{"c":36.38,"h":36.41,"l":36.37,"n":743,"o":36.385,"t":"2026-09-22T19:30:00Z","v":230806,"vw":36.393825},{"c":36.335,"h":36.41,"l":36.32,"n":1171,"o":36.3799,"t":"2026-09-22T19:45:00Z","v":446000,"vw":36.36999},{"c":36.34,"h":36.44,"l":36.32,"n":21,"o":36.32,"t":"2026-09-22T20:00:00Z","v":20205,"vw":36.322161},{"c":36.3,"h":36.3,"l":36.3,"n":4,"o":36.3,"t":"2026-09-22T20:15:00Z","v":7993,"vw":36.3},{"c":36.35,"h":36.35,"l":36.31,"n":10,"o":36.32,"t":"2026-09-22T20:30:00Z","v":5870,"vw":36.323977},{"c":36.32,"h":36.3253,"l":36.32,"n":5,"o":36.3253,"t":"2026-09-22T20:45:00Z","v":715,"vw":36.324543},{"c":36.3078,"h":36.35,"l":36.3078,"n":3,"o":36.35,"t":"2026-09-22T21:00:00Z","v":700,"vw":36.319874},{"c":36.3061,"h":36.3061,"l":36.3061,"n":1,"o":36.3061,"t":"2026-09-22T22:00:00Z","v":111,"vw":36.3061},{"c":36.4304,"h":36.4304,"l":36.4304,"n":1,"o":36.4304,"t":"2026-09-22T22:15:00Z","v":182,"vw":36.4304},{"c":36.37,"h":36.37,"l":36.37,"n":1,"o":36.37,"t":"2026-09-22T22:45:00Z","v":100,"vw":36.37},{"c":36.3869,"h":36.3869,"l":36.3869,"n":1,"o":36.3869,"t":"2026-09-22T23:00:00Z","v":532,"vw":36.3869},{"c":36.37,"h":36.37,"l":36.37,"n":1,"o":36.37,"t":"2026-09-22T23:15:00Z","v":100,"vw":36.37},{"c":36.36,"h":36.36,"l":36.36,"n":2,"o":36.36,"t":"2026-09-22T23:30:00Z","v":162,"vw":36.36},{"c":36.33,"h":36.33,"l":36.31,"n":66,"o":36.31,"t":"2026-09-23T08:00:00Z","v":1467,"vw":36.315877},{"c":36.33,"h":36.36,"l":36.33,"n":6,"o":36.36,"t":"2026-09-23T08:30:00Z","v":1950,"vw":36.351083},{"c":36.33,"h":36.3393,"l":36.33,"n":15,"o":36.3393,"t":"2026-09-23T11:00:00Z","v":4621,"vw":36.337722},{"c":36.27,"h":36.3,"l":36.26,"n":43,"o":36.3,"t":"2026-09-23T11:15:00Z","v":5662,"vw":36.282449},{"c":36.21,"h":36.26,"l":36.21,"n":15,"o":36.26,"t":"2026-09-23T11:30:00Z","v":2197,"vw":36.235147},{"c":36.2031,"h":36.32,"l":36.2031,"n":2,"o":36.32,"t":"2026-09-23T11:45:00Z","v":450,"vw":36.242067},{"c":36.28,"h":36.28,"l":36.28,"n":5,"o":36.28,"t":"2026-09-23T12:00:00Z","v":1404,"vw":36.28},{"c":36.3,"h":36.3,"l":36.3,"n":2,"o":36.3,"t":"2026-09-23T12:30:00Z","v":101,"vw":36.3},{"c":36.2268,"h":36.2268,"l":36.2268,"n":2,"o":36.2268,"t":"2026-09-23T13:00:00Z","v":201,"vw":36.2268},{"c":36.245,"h":36.3,"l":36.2124,"n":2941,"o":36.3,"t":"2026-09-23T13:30:00Z","v":306941,"vw":36.266789},{"c":36.165,"h":36.245,"l":36.16,"n":1412,"o":36.24,"t":"2026-09-23T13:45:00Z","v":240685,"vw":36.192822},{"c":36.015,"h":36.1789,"l":36.01,"n":1605,"o":36.16,"t":"2026-09-23T14:00:00Z","v":283269,"vw":36.087357},{"c":35.965,"h":36.03,"l":35.93,"n":1688,"o":36.015,"t":"2026-09-23T14:15:00Z","v":385501,"vw":35.971716},{"c":36,"h":36.0251,"l":35.9424,"n":1431,"o":35.97,"t":"2026-09-23T14:30:00Z","v":455295,"vw":35.988603},{"c":36.105,"h":36.11,"l":35.9999,"n":1527,"o":36.0001,"t":"2026-09-23T14:45:00Z","v":689278,"vw":36.062499},{"c":36.07,"h":36.1057,"l":36.0597,"n":1037,"o":36.102,"t":"2026-09-23T15:00:00Z","v":383264,"vw":36.082673},{"c":36.04,"h":36.0876,"l":36.035,"n":934,"o":36.07,"t":"2026-09-23T15:15:00Z","v":209696,"vw":36.063881},{"c":36.04,"h":36.04,"l":36,"n":894,"o":36.03,"t":"2026-09-23T15:30:00Z","v":270580,"vw":36.025659},{"c":36.015,"h":36.04,"l":35.9891,"n":968,"o":36.035,"t":"2026-09-23T15:45:00Z","v":272781,"vw":36.013522},{"c":36.0076,"h":36.02,"l":36,"n":761,"o":36.015,"t":"2026-09-23T16:00:00Z","v":252139,"vw":36.009886},{"c":35.985,"h":36.02,"l":35.98,"n":775,"o":36.005,"t":"2026-09-23T16:15:00Z","v":292865,"vw":35.999191},{"c":35.9501,"h":36.0099,"l":35.95,"n":836,"o":35.985,"t":"2026-09-23T16:30:00Z","v":263452,"vw":35.986613},{"c":35.94,"h":35.975,"l":35.915,"n":888,"o":35.955,"t":"2026-09-23T16:45:00Z","v":246945,"vw":35.938715},{"c":35.915,"h":35.9574,"l":35.89,"n":951,"o":35.94,"t":"2026-09-23T17:00:00Z","v":283991,"vw":35.918476},{"c":35.915,"h":35.9699,"l":35.91,"n":879,"o":35.915,"t":"2026-09-23T17:15:00Z","v":403690,"vw":35.927994},{"c":35.99,"h":35.99,"l":35.9,"n":1091,"o":35.9102,"t":"2026-09-23T17:30:00Z","v":478860,"vw":35.939349},{"c":36.015,"h":36.02,"l":35.97,"n":3033,"o":35.99,"t":"2026-09-23T17:45:00Z","v":303570,"vw":35.990108},{"c":35.9951,"h":36.0132,"l":35.97,"n":496,"o":36.0132,"t":"2026-09-23T18:00:00Z","v":146462,"vw":35.992615},{"c":36.0001,"h":36.02,"l":35.99,"n":605,"o":36,"t":"2026-09-23T18:15:00Z","v":245569,"vw":36.006821},{"c":35.995,"h":36.005,"l":35.97,"n":607,"o":36.0001,"t":"2026-09-23T18:30:00Z","v":284237,"vw":35.990431},{"c":36.015,"h":36.02,"l":35.99,"n":637,"o":35.995,"t":"2026-09-23T18:45:00Z","v":255895,"vw":36.00574},{"c":35.9999,"h":36.02,"l":35.99,"n":788,"o":36.01,"t":"2026-09-23T19:00:00Z","v":436325,"vw":36.004655},{"c":35.9799,"h":35.9999,"l":35.97,"n":714,"o":35.9999,"t":"2026-09-23T19:15:00Z","v":213656,"vw":35.980569},{"c":35.975,"h":36.0161,"l":35.96,"n":808,"o":35.9775,"t":"2026-09-23T19:30:00Z","v":361709,"vw":35.993013},{"c":35.99,"h":35.9997,"l":35.93,"n":1310,"o":35.975,"t":"2026-09-23T19:45:00Z","v":515172,"vw":35.96704},{"c":36.01,"h":36.01,"l":36,"n":17,"o":36,"t":"2026-09-23T20:00:00Z","v":63488,"vw":36.000339},{"c":36.016,"h":36.016,"l":36.016,"n":3,"o":36.016,"t":"2026-09-23T20:30:00Z","v":141,"vw":36.016},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-09-23T20:45:00Z","v":2702,"vw":36},{"c":36.01,"h":36.01,"l":36.01,"n":2,"o":36.01,"t":"2026-09-23T21:00:00Z","v":115,"vw":36.01},{"c":35.99,"h":36,"l":35.9364,"n":19,"o":36,"t":"2026-09-23T21:15:00Z","v":1611,"vw":35.983033},{"c":36.2542,"h":36.2542,"l":35.95,"n":5,"o":35.95,"t":"2026-09-23T21:45:00Z","v":429,"vw":36.094857},{"c":36.01,"h":36.01,"l":36.01,"n":2,"o":36.01,"t":"2026-09-23T22:15:00Z","v":353,"vw":36.01},{"c":36.01,"h":36.01,"l":36.01,"n":3,"o":36.01,"t":"2026-09-23T22:45:00Z","v":379,"vw":36.01},{"c":36,"h":36.04,"l":36,"n":14,"o":36.04,"t":"2026-09-23T23:15:00Z","v":1032,"vw":36.00616},{"c":36.02,"h":36.02,"l":36.02,"n":1,"o":36.02,"t":"2026-09-23T23:30:00Z","v":100,"vw":36.02},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-23T23:45:00Z","v":114,"vw":36},{"c":35.88,"h":35.8996,"l":35.8004,"n":47,"o":35.8004,"t":"2026-09-24T08:00:00Z","v":966,"vw":35.870016},{"c":35.66,"h":35.66,"l":35.66,"n":4,"o":35.66,"t":"2026-09-24T09:30:00Z","v":1607,"vw":35.66},{"c":35.79,"h":35.79,"l":35.79,"n":2,"o":35.79,"t":"2026-09-24T10:00:00Z","v":664,"vw":35.79},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-09-24T10:45:00Z","v":109,"vw":35.7},{"c":35.73,"h":35.8537,"l":35.7167,"n":33,"o":35.76,"t":"2026-09-24T11:00:00Z","v":2171,"vw":35.767111},{"c":35.72,"h":35.72,"l":35.72,"n":4,"o":35.72,"t":"2026-09-24T11:15:00Z","v":802,"vw":35.72},{"c":35.6912,"h":35.71,"l":35.6912,"n":18,"o":35.71,"t":"2026-09-24T11:30:00Z","v":1124,"vw":35.702},{"c":35.66,"h":35.78,"l":35.66,"n":19,"o":35.69,"t":"2026-09-24T11:45:00Z","v":1437,"vw":35.694528},{"c":35.6732,"h":35.6732,"l":35.6732,"n":4,"o":35.6732,"t":"2026-09-24T12:00:00Z","v":303,"vw":35.6732},{"c":35.69,"h":35.69,"l":35.69,"n":2,"o":35.69,"t":"2026-09-24T12:15:00Z","v":300,"vw":35.69},{"c":35.6618,"h":35.6618,"l":35.6618,"n":1,"o":35.6618,"t":"2026-09-24T12:45:00Z","v":500,"vw":35.6618},{"c":35.74,"h":35.74,"l":35.74,"n":1,"o":35.74,"t":"2026-09-24T13:00:00Z","v":104,"vw":35.74},{"c":35.64,"h":35.72,"l":35.64,"n":31,"o":35.72,"t":"2026-09-24T13:15:00Z","v":7622,"vw":35.658871},{"c":35.76,"h":35.8,"l":35.7,"n":2867,"o":35.71,"t":"2026-09-24T13:30:00Z","v":338581,"vw":35.746491},{"c":35.805,"h":35.8099,"l":35.76,"n":1071,"o":35.77,"t":"2026-09-24T13:45:00Z","v":156025,"vw":35.778728},{"c":35.845,"h":35.8785,"l":35.8001,"n":1195,"o":35.805,"t":"2026-09-24T14:00:00Z","v":189120,"vw":35.843558},{"c":35.88,"h":35.9,"l":35.8212,"n":1016,"o":35.85,"t":"2026-09-24T14:15:00Z","v":363135,"vw":35.854848},{"c":35.84,"h":35.885,"l":35.84,"n":1255,"o":35.885,"t":"2026-09-24T14:30:00Z","v":337647,"vw":35.868124},{"c":35.8082,"h":35.8701,"l":35.79,"n":1006,"o":35.8322,"t":"2026-09-24T14:45:00Z","v":284325,"vw":35.841374},{"c":35.7501,"h":35.825,"l":35.75,"n":902,"o":35.805,"t":"2026-09-24T15:00:00Z","v":196416,"vw":35.785316},{"c":35.775,"h":35.825,"l":35.7501,"n":905,"o":35.7501,"t":"2026-09-24T15:15:00Z","v":254644,"vw":35.78927},{"c":35.815,"h":35.815,"l":35.775,"n":676,"o":35.775,"t":"2026-09-24T15:30:00Z","v":177231,"vw":35.792245},{"c":35.8339,"h":35.84,"l":35.775,"n":732,"o":35.81,"t":"2026-09-24T15:45:00Z","v":267448,"vw":35.816847},{"c":35.845,"h":35.845,"l":35.78,"n":899,"o":35.83,"t":"2026-09-24T16:00:00Z","v":463023,"vw":35.807344},{"c":35.995,"h":36.05,"l":35.84,"n":1441,"o":35.84,"t":"2026-09-24T16:15:00Z","v":1264358,"vw":35.973568},{"c":36.06,"h":36.1188,"l":35.9599,"n":663,"o":35.9901,"t":"2026-09-24T16:30:00Z","v":294169,"vw":36.042165},{"c":36.09,"h":36.115,"l":36.0299,"n":775,"o":36.04,"t":"2026-09-24T16:45:00Z","v":483457,"vw":36.064087},{"c":36.105,"h":36.118,"l":36.0568,"n":734,"o":36.09,"t":"2026-09-24T17:00:00Z","v":432689,"vw":36.078353},{"c":36.04,"h":36.105,"l":36.005,"n":650,"o":36.1001,"t":"2026-09-24T17:15:00Z","v":351935,"vw":36.074968},{"c":35.97,"h":36.0601,"l":35.96,"n":830,"o":36.04,"t":"2026-09-24T17:30:00Z","v":453043,"vw":36.01339},{"c":36.0001,"h":36.0099,"l":35.96,"n":2582,"o":35.965,"t":"2026-09-24T17:45:00Z","v":262457,"vw":35.987141},{"c":36,"h":36.0099,"l":35.9324,"n":538,"o":36,"t":"2026-09-24T18:00:00Z","v":170828,"vw":35.979269},{"c":36.04,"h":36.055,"l":36.0001,"n":633,"o":36.005,"t":"2026-09-24T18:15:00Z","v":314328,"vw":36.02763},{"c":36.04,"h":36.08,"l":36.0101,"n":631,"o":36.04,"t":"2026-09-24T18:30:00Z","v":334092,"vw":36.044353},{"c":36.0899,"h":36.0959,"l":36.045,"n":608,"o":36.0483,"t":"2026-09-24T18:45:00Z","v":569948,"vw":36.066809},{"c":36.035,"h":36.08,"l":36.03,"n":682,"o":36.08,"t":"2026-09-24T19:00:00Z","v":292663,"vw":36.048345},{"c":36.06,"h":36.08,"l":36.0301,"n":623,"o":36.0399,"t":"2026-09-24T19:15:00Z","v":197321,"vw":36.061943},{"c":36.05,"h":36.07,"l":36.05,"n":688,"o":36.06,"t":"2026-09-24T19:30:00Z","v":177305,"vw":36.057925},{"c":36.07,"h":36.1,"l":36.0411,"n":1201,"o":36.0501,"t":"2026-09-24T19:45:00Z","v":533600,"vw":36.073517},{"c":36.1562,"h":36.1562,"l":36.06,"n":11,"o":36.06,"t":"2026-09-24T20:00:00Z","v":108347,"vw":36.060533},{"c":35.9301,"h":35.9301,"l":35.9301,"n":1,"o":35.9301,"t":"2026-09-24T20:15:00Z","v":100,"vw":35.9301},{"c":35.9266,"h":35.9266,"l":35.9266,"n":2,"o":35.9266,"t":"2026-09-24T20:30:00Z","v":284,"vw":35.9266},{"c":36.036,"h":36.06,"l":36.036,"n":10,"o":36.06,"t":"2026-09-24T21:30:00Z","v":2099,"vw":36.049649},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-09-24T21:45:00Z","v":150,"vw":35.9},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-09-24T22:30:00Z","v":299,"vw":36},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-09-24T22:45:00Z","v":294,"vw":36.05},{"c":36.0668,"h":36.0668,"l":36.02,"n":8,"o":36.02,"t":"2026-09-24T23:30:00Z","v":356,"vw":36.033371},{"c":35.9807,"h":35.9807,"l":35.9807,"n":1,"o":35.9807,"t":"2026-09-24T23:45:00Z","v":275,"vw":35.9807},{"c":36.12,"h":36.1503,"l":36.11,"n":53,"o":36.15,"t":"2026-09-25T08:00:00Z","v":1191,"vw":36.127336},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-09-25T09:45:00Z","v":140,"vw":36.25},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-09-25T10:15:00Z","v":104,"vw":36.27},{"c":36.25,"h":36.25,"l":36.23,"n":4,"o":36.23,"t":"2026-09-25T11:15:00Z","v":843,"vw":36.2475},{"c":36.235,"h":36.235,"l":36.235,"n":5,"o":36.235,"t":"2026-09-25T11:45:00Z","v":607,"vw":36.235},{"c":36.2648,"h":36.2648,"l":36.2648,"n":1,"o":36.2648,"t":"2026-09-25T12:00:00Z","v":170,"vw":36.2648},{"c":36.25,"h":36.25,"l":36.25,"n":2,"o":36.25,"t":"2026-09-25T12:15:00Z","v":261,"vw":36.25},{"c":36.2382,"h":36.2382,"l":36.2382,"n":1,"o":36.2382,"t":"2026-09-25T12:30:00Z","v":130,"vw":36.2382},{"c":36.1893,"h":36.1893,"l":36.188,"n":6,"o":36.188,"t":"2026-09-25T13:00:00Z","v":570,"vw":36.188259},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-09-25T13:15:00Z","v":300,"vw":36.2},{"c":36.21,"h":36.235,"l":36.115,"n":3298,"o":36.15,"t":"2026-09-25T13:30:00Z","v":336730,"vw":36.181287},{"c":36.21,"h":36.245,"l":36.1801,"n":1291,"o":36.215,"t":"2026-09-25T13:45:00Z","v":297488,"vw":36.217722},{"c":36.02,"h":36.22,"l":36.02,"n":1423,"o":36.22,"t":"2026-09-25T14:00:00Z","v":257337,"vw":36.100757},{"c":36.035,"h":36.0801,"l":35.98,"n":1394,"o":36.025,"t":"2026-09-25T14:15:00Z","v":398977,"vw":36.02788},{"c":36.05,"h":36.095,"l":36.025,"n":1159,"o":36.04,"t":"2026-09-25T14:30:00Z","v":299325,"vw":36.062516},{"c":36.1351,"h":36.1351,"l":36.035,"n":1194,"o":36.055,"t":"2026-09-25T14:45:00Z","v":748879,"vw":36.081329},{"c":36.1324,"h":36.1852,"l":36.11,"n":1313,"o":36.13,"t":"2026-09-25T15:00:00Z","v":638608,"vw":36.151295},{"c":36.1332,"h":36.15,"l":36.1024,"n":955,"o":36.14,"t":"2026-09-25T15:15:00Z","v":421814,"vw":36.13535},{"c":36.065,"h":36.185,"l":36.065,"n":1056,"o":36.13,"t":"2026-09-25T15:30:00Z","v":614846,"vw":36.139695},{"c":36.2,"h":36.2,"l":36.0501,"n":842,"o":36.0669,"t":"2026-09-25T15:45:00Z","v":410331,"vw":36.091823},{"c":36.255,"h":36.285,"l":36.19,"n":1002,"o":36.2,"t":"2026-09-25T16:00:00Z","v":520546,"vw":36.255761},{"c":36.265,"h":36.285,"l":36.18,"n":870,"o":36.265,"t":"2026-09-25T16:15:00Z","v":503273,"vw":36.22098},{"c":36.245,"h":36.275,"l":36.21,"n":1079,"o":36.27,"t":"2026-09-25T16:30:00Z","v":780743,"vw":36.244402},{"c":36.2199,"h":36.2499,"l":36.2,"n":869,"o":36.24,"t":"2026-09-25T16:45:00Z","v":488868,"vw":36.223383},{"c":36.255,"h":36.255,"l":36.21,"n":732,"o":36.215,"t":"2026-09-25T17:00:00Z","v":431362,"vw":36.237649},{"c":36.265,"h":36.27,"l":36.24,"n":607,"o":36.25,"t":"2026-09-25T17:15:00Z","v":219554,"vw":36.255963},{"c":36.2451,"h":36.2799,"l":36.23,"n":893,"o":36.27,"t":"2026-09-25T17:30:00Z","v":296501,"vw":36.254672},{"c":36.27,"h":36.27,"l":36.2366,"n":4244,"o":36.245,"t":"2026-09-25T17:45:00Z","v":343524,"vw":36.24855},{"c":36.285,"h":36.2876,"l":36.255,"n":626,"o":36.27,"t":"2026-09-25T18:00:00Z","v":163048,"vw":36.263069},{"c":36.245,"h":36.29,"l":36.23,"n":636,"o":36.285,"t":"2026-09-25T18:15:00Z","v":272108,"vw":36.261731},{"c":36.25,"h":36.28,"l":36.225,"n":608,"o":36.245,"t":"2026-09-25T18:30:00Z","v":152311,"vw":36.25458},{"c":36.23,"h":36.26,"l":36.22,"n":655,"o":36.255,"t":"2026-09-25T18:45:00Z","v":196810,"vw":36.239319},{"c":36.24,"h":36.24,"l":36.22,"n":667,"o":36.2389,"t":"2026-09-25T19:00:00Z","v":233290,"vw":36.232733},{"c":36.21,"h":36.25,"l":36.195,"n":626,"o":36.24,"t":"2026-09-25T19:15:00Z","v":254934,"vw":36.216971},{"c":36.2499,"h":36.256,"l":36.1901,"n":743,"o":36.205,"t":"2026-09-25T19:30:00Z","v":282290,"vw":36.216242},{"c":36.255,"h":36.3,"l":36.25,"n":1020,"o":36.26,"t":"2026-09-25T19:45:00Z","v":305205,"vw":36.273839},{"c":36.24,"h":36.26,"l":36.24,"n":23,"o":36.26,"t":"2026-09-25T20:00:00Z","v":25704,"vw":36.258944},{"c":36.26,"h":36.26,"l":36.24,"n":3,"o":36.24,"t":"2026-09-25T20:15:00Z","v":832,"vw":36.242692},{"c":36.2939,"h":36.3,"l":36.292,"n":4,"o":36.3,"t":"2026-09-25T20:30:00Z","v":2283,"vw":36.292603},{"c":36.3344,"h":36.3344,"l":36.3,"n":3,"o":36.3,"t":"2026-09-25T23:30:00Z","v":300,"vw":36.3115},{"c":36.3344,"h":36.3344,"l":36.3344,"n":2,"o":36.3344,"t":"2026-09-25T23:45:00Z","v":103,"vw":36.3344},{"c":36.1,"h":36.1,"l":36.03,"n":150,"o":36.08,"t":"2026-09-28T08:00:00Z","v":2452,"vw":36.064759},{"c":35.98,"h":35.98,"l":35.98,"n":2,"o":35.98,"t":"2026-09-28T10:15:00Z","v":114,"vw":35.98},{"c":35.92,"h":35.92,"l":35.92,"n":7,"o":35.92,"t":"2026-09-28T10:30:00Z","v":161,"vw":35.92},{"c":36.01,"h":36.05,"l":35.9991,"n":61,"o":36,"t":"2026-09-28T11:00:00Z","v":5716,"vw":36.002565},{"c":36.07,"h":36.07,"l":36.07,"n":2,"o":36.07,"t":"2026-09-28T11:15:00Z","v":103,"vw":36.07},{"c":36.02,"h":36.03,"l":36.02,"n":5,"o":36.03,"t":"2026-09-28T11:30:00Z","v":703,"vw":36.025195},{"c":36.07,"h":36.07,"l":36.045,"n":5,"o":36.045,"t":"2026-09-28T12:00:00Z","v":565,"vw":36.062108},{"c":36.1199,"h":36.12,"l":36.11,"n":6,"o":36.11,"t":"2026-09-28T12:15:00Z","v":2604,"vw":36.114682},{"c":36.0524,"h":36.0524,"l":36.0524,"n":2,"o":36.0524,"t":"2026-09-28T12:30:00Z","v":101,"vw":36.0524},{"c":36.1376,"h":36.1376,"l":36.1376,"n":2,"o":36.1376,"t":"2026-09-28T12:45:00Z","v":137,"vw":36.1376},{"c":36.07,"h":36.07,"l":36.06,"n":4,"o":36.06,"t":"2026-09-28T13:15:00Z","v":357,"vw":36.065634},{"c":36.06,"h":36.13,"l":36.035,"n":4919,"o":36.07,"t":"2026-09-28T13:30:00Z","v":442241,"vw":36.07687},{"c":36.095,"h":36.105,"l":36.0301,"n":1473,"o":36.065,"t":"2026-09-28T13:45:00Z","v":190499,"vw":36.075183},{"c":35.9968,"h":36.11,"l":35.9968,"n":1692,"o":36.095,"t":"2026-09-28T14:00:00Z","v":540883,"vw":36.052287},{"c":36.02,"h":36.065,"l":36,"n":1337,"o":36,"t":"2026-09-28T14:15:00Z","v":136961,"vw":36.031986},{"c":35.8939,"h":36.035,"l":35.89,"n":1989,"o":36.025,"t":"2026-09-28T14:30:00Z","v":419141,"vw":35.950603},{"c":35.85,"h":35.8999,"l":35.81,"n":1877,"o":35.8999,"t":"2026-09-28T14:45:00Z","v":450713,"vw":35.838712},{"c":35.935,"h":35.9574,"l":35.8414,"n":1355,"o":35.845,"t":"2026-09-28T15:00:00Z","v":403215,"vw":35.912803},{"c":35.935,"h":35.9462,"l":35.9,"n":1199,"o":35.935,"t":"2026-09-28T15:15:00Z","v":380132,"vw":35.919849},{"c":35.915,"h":35.97,"l":35.905,"n":1064,"o":35.94,"t":"2026-09-28T15:30:00Z","v":207585,"vw":35.936274},{"c":35.965,"h":35.97,"l":35.905,"n":1218,"o":35.915,"t":"2026-09-28T15:45:00Z","v":163306,"vw":35.925445},{"c":35.965,"h":35.98,"l":35.94,"n":1065,"o":35.97,"t":"2026-09-28T16:00:00Z","v":236059,"vw":35.958648},{"c":36.14,"h":36.1899,"l":35.9536,"n":1347,"o":35.96,"t":"2026-09-28T16:15:00Z","v":822740,"vw":36.077207},{"c":36.035,"h":36.14,"l":36.025,"n":1051,"o":36.135,"t":"2026-09-28T16:30:00Z","v":501510,"vw":36.083701},{"c":36.0499,"h":36.06,"l":36.03,"n":778,"o":36.04,"t":"2026-09-28T16:45:00Z","v":235318,"vw":36.045622},{"c":36.1399,"h":36.1401,"l":36.005,"n":1267,"o":36.04,"t":"2026-09-28T17:00:00Z","v":742116,"vw":36.076479},{"c":36.045,"h":36.14,"l":36.0301,"n":962,"o":36.14,"t":"2026-09-28T17:15:00Z","v":373054,"vw":36.085103},{"c":36.06,"h":36.079,"l":36.0401,"n":1011,"o":36.045,"t":"2026-09-28T17:30:00Z","v":355583,"vw":36.05985},{"c":36.05,"h":36.07,"l":36.0499,"n":4761,"o":36.0599,"t":"2026-09-28T17:45:00Z","v":197277,"vw":36.056011},{"c":36.065,"h":36.07,"l":36.0301,"n":665,"o":36.055,"t":"2026-09-28T18:00:00Z","v":278460,"vw":36.057842},{"c":36.03,"h":36.07,"l":36.0201,"n":623,"o":36.065,"t":"2026-09-28T18:15:00Z","v":102712,"vw":36.046761},{"c":36.045,"h":36.05,"l":36,"n":928,"o":36.04,"t":"2026-09-28T18:30:00Z","v":343331,"vw":36.026593},{"c":36.0403,"h":36.065,"l":36.03,"n":972,"o":36.045,"t":"2026-09-28T18:45:00Z","v":457419,"vw":36.05219},{"c":35.98,"h":36.045,"l":35.98,"n":1065,"o":36.045,"t":"2026-09-28T19:00:00Z","v":2244455,"vw":36.000736},{"c":35.985,"h":36,"l":35.97,"n":1069,"o":35.985,"t":"2026-09-28T19:15:00Z","v":234896,"vw":35.987019},{"c":35.935,"h":35.9899,"l":35.92,"n":983,"o":35.98,"t":"2026-09-28T19:30:00Z","v":172846,"vw":35.959633},{"c":35.945,"h":35.96,"l":35.9101,"n":1308,"o":35.94,"t":"2026-09-28T19:45:00Z","v":378574,"vw":35.938781},{"c":35.98,"h":35.98,"l":35.95,"n":17,"o":35.95,"t":"2026-09-28T20:00:00Z","v":33148,"vw":35.950136},{"c":35.9155,"h":36.0208,"l":35.9002,"n":12,"o":35.9002,"t":"2026-09-28T20:15:00Z","v":3210,"vw":35.911256},{"c":35.926,"h":35.926,"l":35.926,"n":2,"o":35.926,"t":"2026-09-28T20:45:00Z","v":240,"vw":35.926},{"c":35.96,"h":36,"l":35.95,"n":4,"o":35.95,"t":"2026-09-28T21:00:00Z","v":1050,"vw":35.95572},{"c":35.94,"h":35.95,"l":35.94,"n":37,"o":35.95,"t":"2026-09-28T21:15:00Z","v":2019,"vw":35.944643},{"c":35.97,"h":35.97,"l":35.97,"n":4,"o":35.97,"t":"2026-09-28T21:30:00Z","v":528,"vw":35.97},{"c":35.99,"h":36.02,"l":35.99,"n":14,"o":36.01,"t":"2026-09-28T21:45:00Z","v":1559,"vw":36.009776},{"c":35.94,"h":35.94,"l":35.94,"n":6,"o":35.94,"t":"2026-09-28T22:00:00Z","v":410,"vw":35.94},{"c":36,"h":36,"l":35.99,"n":8,"o":35.9938,"t":"2026-09-28T22:15:00Z","v":501,"vw":35.994688},{"c":35.9845,"h":35.9845,"l":35.9845,"n":1,"o":35.9845,"t":"2026-09-28T22:30:00Z","v":100,"vw":35.9845},{"c":35.9226,"h":35.9226,"l":35.9226,"n":1,"o":35.9226,"t":"2026-09-28T22:45:00Z","v":140,"vw":35.9226},{"c":35.95,"h":36,"l":35.95,"n":4,"o":35.998,"t":"2026-09-28T23:00:00Z","v":549,"vw":35.986531},{"c":35.9739,"h":35.9739,"l":35.9739,"n":1,"o":35.9739,"t":"2026-09-28T23:30:00Z","v":181,"vw":35.9739},{"c":35.97,"h":35.97,"l":35.97,"n":2,"o":35.97,"t":"2026-09-29T10:30:00Z","v":902,"vw":35.97},{"c":36.05,"h":36.055,"l":36.03,"n":7,"o":36.055,"t":"2026-09-29T10:45:00Z","v":2066,"vw":36.049777},{"c":35.9,"h":35.9,"l":35.9,"n":15,"o":35.9,"t":"2026-09-29T11:00:00Z","v":525,"vw":35.9},{"c":36.076,"h":36.076,"l":36.076,"n":4,"o":36.076,"t":"2026-09-29T11:30:00Z","v":103,"vw":36.076},{"c":36.08,"h":36.1,"l":36.08,"n":10,"o":36.1,"t":"2026-09-29T12:00:00Z","v":320,"vw":36.088696},{"c":36.1089,"h":36.11,"l":36.1,"n":8,"o":36.11,"t":"2026-09-29T12:15:00Z","v":1253,"vw":36.106856},{"c":36.03,"h":36.05,"l":36.03,"n":12,"o":36.05,"t":"2026-09-29T12:30:00Z","v":683,"vw":36.042903},{"c":36.0675,"h":36.08,"l":36.06,"n":9,"o":36.06,"t":"2026-09-29T12:45:00Z","v":766,"vw":36.066052},{"c":36.06,"h":36.06,"l":36.0521,"n":4,"o":36.0521,"t":"2026-09-29T13:00:00Z","v":801,"vw":36.05681},{"c":36.13,"h":36.13,"l":36.06,"n":38,"o":36.06,"t":"2026-09-29T13:15:00Z","v":8378,"vw":36.108646},{"c":35.925,"h":36.11,"l":35.915,"n":3862,"o":36.1,"t":"2026-09-29T13:30:00Z","v":301637,"vw":36.049693},{"c":35.95,"h":36,"l":35.915,"n":1308,"o":35.93,"t":"2026-09-29T13:45:00Z","v":200488,"vw":35.959979},{"c":35.946,"h":35.99,"l":35.921,"n":1215,"o":35.95,"t":"2026-09-29T14:00:00Z","v":117344,"vw":35.944063},{"c":35.975,"h":36.0099,"l":35.92,"n":1217,"o":35.9488,"t":"2026-09-29T14:15:00Z","v":334826,"vw":35.963249},{"c":35.995,"h":36.03,"l":35.975,"n":1159,"o":35.98,"t":"2026-09-29T14:30:00Z","v":310050,"vw":35.999895},{"c":35.98,"h":36.02,"l":35.965,"n":1028,"o":35.9951,"t":"2026-09-29T14:45:00Z","v":163615,"vw":35.99704},{"c":35.941,"h":35.965,"l":35.905,"n":1118,"o":35.965,"t":"2026-09-29T15:00:00Z","v":288828,"vw":35.940932},{"c":35.8599,"h":35.9565,"l":35.8499,"n":1278,"o":35.945,"t":"2026-09-29T15:15:00Z","v":260279,"vw":35.894684},{"c":35.897,"h":35.9199,"l":35.85,"n":1000,"o":35.8573,"t":"2026-09-29T15:30:00Z","v":237079,"vw":35.890737},{"c":35.88,"h":35.93,"l":35.86,"n":978,"o":35.9001,"t":"2026-09-29T15:45:00Z","v":447843,"vw":35.894886},{"c":35.8676,"h":35.89,"l":35.8426,"n":919,"o":35.885,"t":"2026-09-29T16:00:00Z","v":232528,"vw":35.865059},{"c":35.8851,"h":35.8999,"l":35.85,"n":839,"o":35.86,"t":"2026-09-29T16:15:00Z","v":281536,"vw":35.875107},{"c":35.8401,"h":35.8899,"l":35.84,"n":787,"o":35.885,"t":"2026-09-29T16:30:00Z","v":243263,"vw":35.87055},{"c":35.8576,"h":35.8899,"l":35.8201,"n":764,"o":35.8399,"t":"2026-09-29T16:45:00Z","v":279281,"vw":35.843546},{"c":35.835,"h":35.8551,"l":35.8137,"n":735,"o":35.855,"t":"2026-09-29T17:00:00Z","v":184517,"vw":35.836819},{"c":35.86,"h":35.8776,"l":35.815,"n":668,"o":35.84,"t":"2026-09-29T17:15:00Z","v":119248,"vw":35.846899},{"c":35.855,"h":35.87,"l":35.835,"n":950,"o":35.86,"t":"2026-09-29T17:30:00Z","v":329267,"vw":35.854247},{"c":35.823,"h":35.87,"l":35.8101,"n":3030,"o":35.86,"t":"2026-09-29T17:45:00Z","v":208036,"vw":35.8391},{"c":35.885,"h":35.9,"l":35.825,"n":1035,"o":35.825,"t":"2026-09-29T18:00:00Z","v":471435,"vw":35.85508},{"c":35.9,"h":35.915,"l":35.8741,"n":725,"o":35.88,"t":"2026-09-29T18:15:00Z","v":234282,"vw":35.888482},{"c":35.95,"h":35.9665,"l":35.8797,"n":767,"o":35.8919,"t":"2026-09-29T18:30:00Z","v":344167,"vw":35.912522},{"c":35.955,"h":35.965,"l":35.93,"n":686,"o":35.95,"t":"2026-09-29T18:45:00Z","v":265967,"vw":35.950681},{"c":35.925,"h":35.9676,"l":35.92,"n":800,"o":35.96,"t":"2026-09-29T19:00:00Z","v":222874,"vw":35.946597},{"c":35.93,"h":35.94,"l":35.915,"n":653,"o":35.9201,"t":"2026-09-29T19:15:00Z","v":203165,"vw":35.927925},{"c":35.8834,"h":35.9399,"l":35.8834,"n":769,"o":35.9299,"t":"2026-09-29T19:30:00Z","v":150598,"vw":35.915706},{"c":35.89,"h":35.9368,"l":35.875,"n":1190,"o":35.8801,"t":"2026-09-29T19:45:00Z","v":707918,"vw":35.895469},{"c":35.91,"h":35.91,"l":35.91,"n":11,"o":35.91,"t":"2026-09-29T20:00:00Z","v":36048,"vw":35.91},{"c":35.9413,"h":35.9413,"l":35.9413,"n":1,"o":35.9413,"t":"2026-09-29T20:15:00Z","v":101,"vw":35.9413},{"c":35.9945,"h":35.9945,"l":35.9945,"n":1,"o":35.9945,"t":"2026-09-29T20:30:00Z","v":100,"vw":35.9945},{"c":35.948,"h":35.948,"l":35.94,"n":2,"o":35.94,"t":"2026-09-29T21:15:00Z","v":420,"vw":35.944},{"c":35.94,"h":35.94,"l":35.94,"n":2,"o":35.94,"t":"2026-09-29T21:30:00Z","v":135,"vw":35.94},{"c":35.97,"h":35.97,"l":35.97,"n":2,"o":35.97,"t":"2026-09-29T21:45:00Z","v":4406,"vw":35.97},{"c":35.9775,"h":35.9824,"l":35.97,"n":6,"o":35.9824,"t":"2026-09-29T22:00:00Z","v":1311,"vw":35.977667},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-09-29T22:30:00Z","v":200,"vw":35.92},{"c":35.9585,"h":35.9598,"l":35.9431,"n":8,"o":35.9431,"t":"2026-09-29T23:00:00Z","v":868,"vw":35.947893},{"c":35.99,"h":36,"l":35.96,"n":12,"o":35.96,"t":"2026-09-29T23:15:00Z","v":1138,"vw":35.972206},{"c":35.98,"h":35.98,"l":35.98,"n":4,"o":35.98,"t":"2026-09-29T23:45:00Z","v":181,"vw":35.98},{"c":35.95,"h":35.95,"l":35.95,"n":35,"o":35.95,"t":"2026-09-30T08:00:00Z","v":393,"vw":35.95},{"c":35.93,"h":35.93,"l":35.93,"n":4,"o":35.93,"t":"2026-09-30T09:45:00Z","v":231,"vw":35.93},{"c":35.92,"h":35.92,"l":35.92,"n":52,"o":35.92,"t":"2026-09-30T11:00:00Z","v":22278,"vw":35.92},{"c":35.91,"h":35.91,"l":35.87,"n":30,"o":35.9,"t":"2026-09-30T11:15:00Z","v":2889,"vw":35.876285},{"c":35.95,"h":35.95,"l":35.95,"n":6,"o":35.95,"t":"2026-09-30T11:30:00Z","v":245,"vw":35.95},{"c":35.93,"h":35.95,"l":35.93,"n":2,"o":35.95,"t":"2026-09-30T11:45:00Z","v":300,"vw":35.943333},{"c":35.92,"h":35.92,"l":35.91,"n":13,"o":35.91,"t":"2026-09-30T12:00:00Z","v":486,"vw":35.913158},{"c":35.95,"h":35.96,"l":35.9,"n":11,"o":35.9,"t":"2026-09-30T12:15:00Z","v":2603,"vw":35.951562},{"c":36.1021,"h":36.1021,"l":35.99,"n":211,"o":36,"t":"2026-09-30T12:30:00Z","v":35096,"vw":36.016887},{"c":36.09,"h":36.09,"l":36.09,"n":2,"o":36.09,"t":"2026-09-30T12:45:00Z","v":110,"vw":36.09},{"c":36.09,"h":36.1,"l":36.03,"n":17,"o":36.03,"t":"2026-09-30T13:00:00Z","v":8695,"vw":36.058986},{"c":36.06,"h":36.0954,"l":36.06,"n":8,"o":36.0954,"t":"2026-09-30T13:15:00Z","v":628,"vw":36.073467},{"c":36.06,"h":36.1,"l":36.01,"n":3496,"o":36.04,"t":"2026-09-30T13:30:00Z","v":369334,"vw":36.05092},{"c":36.189,"h":36.19,"l":36.0309,"n":1247,"o":36.07,"t":"2026-09-30T13:45:00Z","v":175378,"vw":36.111327},{"c":36.205,"h":36.27,"l":36.1801,"n":1752,"o":36.2,"t":"2026-09-30T14:00:00Z","v":539762,"vw":36.209501},{"c":36.19,"h":36.25,"l":36.171,"n":1292,"o":36.205,"t":"2026-09-30T14:15:00Z","v":610200,"vw":36.21094},{"c":36.18,"h":36.215,"l":36.15,"n":1290,"o":36.195,"t":"2026-09-30T14:30:00Z","v":359645,"vw":36.177137},{"c":36.225,"h":36.275,"l":36.1799,"n":1149,"o":36.1799,"t":"2026-09-30T14:45:00Z","v":313639,"vw":36.230211},{"c":36.2192,"h":36.235,"l":36.19,"n":1320,"o":36.23,"t":"2026-09-30T15:00:00Z","v":321173,"vw":36.21342},{"c":36.245,"h":36.255,"l":36.1999,"n":1150,"o":36.22,"t":"2026-09-30T15:15:00Z","v":257290,"vw":36.221499},{"c":36.215,"h":36.265,"l":36.215,"n":861,"o":36.24,"t":"2026-09-30T15:30:00Z","v":260799,"vw":36.24668},{"c":36.2588,"h":36.3,"l":36.211,"n":902,"o":36.215,"t":"2026-09-30T15:45:00Z","v":244151,"vw":36.245611},{"c":36.255,"h":36.265,"l":36.24,"n":955,"o":36.25,"t":"2026-09-30T16:00:00Z","v":422588,"vw":36.254186},{"c":36.22,"h":36.2601,"l":36.21,"n":680,"o":36.26,"t":"2026-09-30T16:15:00Z","v":200583,"vw":36.230507},{"c":36.2301,"h":36.235,"l":36.185,"n":695,"o":36.2123,"t":"2026-09-30T16:30:00Z","v":203773,"vw":36.203682},{"c":36.225,"h":36.23,"l":36.19,"n":640,"o":36.2288,"t":"2026-09-30T16:45:00Z","v":217533,"vw":36.209016},{"c":36.2072,"h":36.24,"l":36.1901,"n":793,"o":36.2201,"t":"2026-09-30T17:00:00Z","v":272285,"vw":36.224084},{"c":36.145,"h":36.1937,"l":36.12,"n":711,"o":36.1937,"t":"2026-09-30T17:15:00Z","v":220674,"vw":36.151671},{"c":36.175,"h":36.195,"l":36.145,"n":759,"o":36.145,"t":"2026-09-30T17:30:00Z","v":138934,"vw":36.170585},{"c":36.195,"h":36.2199,"l":36.165,"n":3910,"o":36.18,"t":"2026-09-30T17:45:00Z","v":398680,"vw":36.19845},{"c":36.195,"h":36.1976,"l":36.15,"n":568,"o":36.19,"t":"2026-09-30T18:00:00Z","v":157818,"vw":36.180484},{"c":36.17,"h":36.1999,"l":36.145,"n":618,"o":36.195,"t":"2026-09-30T18:15:00Z","v":258955,"vw":36.165205},{"c":36.175,"h":36.18,"l":36.1301,"n":633,"o":36.175,"t":"2026-09-30T18:30:00Z","v":203017,"vw":36.159644},{"c":36.15,"h":36.1727,"l":36.13,"n":652,"o":36.17,"t":"2026-09-30T18:45:00Z","v":119565,"vw":36.150918},{"c":36.1701,"h":36.18,"l":36.15,"n":858,"o":36.155,"t":"2026-09-30T19:00:00Z","v":243937,"vw":36.167699},{"c":36.145,"h":36.1727,"l":36.13,"n":762,"o":36.1727,"t":"2026-09-30T19:15:00Z","v":273447,"vw":36.14701},{"c":36.115,"h":36.15,"l":36.1,"n":833,"o":36.14,"t":"2026-09-30T19:30:00Z","v":289431,"vw":36.129621},{"c":35.91,"h":36.125,"l":35.91,"n":1945,"o":36.12,"t":"2026-09-30T19:45:00Z","v":791456,"vw":36.027405},{"c":35.9324,"h":35.94,"l":35.93,"n":24,"o":35.93,"t":"2026-09-30T20:00:00Z","v":43554,"vw":35.930371},{"c":35.928,"h":35.95,"l":35.928,"n":6,"o":35.95,"t":"2026-09-30T20:15:00Z","v":1807,"vw":35.929243},{"c":36.0664,"h":36.0664,"l":36,"n":9,"o":36,"t":"2026-09-30T20:30:00Z","v":522,"vw":36.03984},{"c":36.04,"h":36.04,"l":36.04,"n":2,"o":36.04,"t":"2026-09-30T20:45:00Z","v":201,"vw":36.04},{"c":36,"h":36.01,"l":36,"n":18,"o":36.01,"t":"2026-09-30T21:00:00Z","v":5106,"vw":36.001012},{"c":35.9694,"h":35.97,"l":35.96,"n":4,"o":35.97,"t":"2026-09-30T21:45:00Z","v":540,"vw":35.9667},{"c":36.0514,"h":36.0514,"l":36.0514,"n":1,"o":36.0514,"t":"2026-09-30T22:00:00Z","v":500,"vw":36.0514},{"c":36,"h":36,"l":36,"n":5,"o":36,"t":"2026-09-30T22:15:00Z","v":269,"vw":36},{"c":36,"h":36.02,"l":36,"n":7,"o":36.02,"t":"2026-09-30T22:30:00Z","v":1246,"vw":36.007017},{"c":36.0445,"h":36.0445,"l":36.0445,"n":2,"o":36.0445,"t":"2026-09-30T22:45:00Z","v":130,"vw":36.0445},{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-09-30T23:00:00Z","v":100,"vw":36.07},{"c":36.06,"h":36.06,"l":35.9686,"n":3,"o":35.9686,"t":"2026-09-30T23:15:00Z","v":1410,"vw":36.004278},{"c":36.15,"h":36.15,"l":36.04,"n":10,"o":36.0445,"t":"2026-09-30T23:30:00Z","v":3080,"vw":36.050726},{"c":36.31,"h":36.6286,"l":36.31,"n":59,"o":36.6286,"t":"2026-10-01T08:00:00Z","v":675,"vw":36.466404},{"c":36.13,"h":36.13,"l":36.12,"n":4,"o":36.13,"t":"2026-10-01T10:45:00Z","v":2629,"vw":36.127622},{"c":36.12,"h":36.18,"l":36.11,"n":18,"o":36.1787,"t":"2026-10-01T11:00:00Z","v":733,"vw":36.152807},{"c":36.11,"h":36.13,"l":36.11,"n":12,"o":36.13,"t":"2026-10-01T11:15:00Z","v":542,"vw":36.117126},{"c":36.15,"h":36.1913,"l":36.11,"n":21,"o":36.11,"t":"2026-10-01T12:15:00Z","v":1238,"vw":36.125572},{"c":36.17,"h":36.17,"l":36.15,"n":4,"o":36.15,"t":"2026-10-01T12:30:00Z","v":371,"vw":36.155714},{"c":36.1921,"h":36.22,"l":36.1921,"n":2,"o":36.22,"t":"2026-10-01T12:45:00Z","v":970,"vw":36.196127},{"c":36.08,"h":36.13,"l":36.07,"n":44,"o":36.12,"t":"2026-10-01T13:15:00Z","v":2699,"vw":36.089114},{"c":36.045,"h":36.1199,"l":36.0009,"n":4442,"o":36.09,"t":"2026-10-01T13:30:00Z","v":409886,"vw":36.07379},{"c":36,"h":36.0702,"l":35.9525,"n":1479,"o":36.05,"t":"2026-10-01T13:45:00Z","v":220433,"vw":36.016442},{"c":35.85,"h":35.99,"l":35.83,"n":2059,"o":35.99,"t":"2026-10-01T14:00:00Z","v":241038,"vw":35.879947},{"c":35.87,"h":35.8899,"l":35.81,"n":1375,"o":35.865,"t":"2026-10-01T14:15:00Z","v":190266,"vw":35.85495},{"c":35.9099,"h":35.94,"l":35.8499,"n":1665,"o":35.85,"t":"2026-10-01T14:30:00Z","v":696253,"vw":35.898163},{"c":35.835,"h":35.935,"l":35.805,"n":1719,"o":35.902,"t":"2026-10-01T14:45:00Z","v":336723,"vw":35.860629},{"c":35.825,"h":35.84,"l":35.735,"n":1758,"o":35.835,"t":"2026-10-01T15:00:00Z","v":433559,"vw":35.782752},{"c":35.845,"h":35.8999,"l":35.815,"n":1623,"o":35.825,"t":"2026-10-01T15:15:00Z","v":516707,"vw":35.856259},{"c":35.7751,"h":35.845,"l":35.76,"n":1395,"o":35.84,"t":"2026-10-01T15:30:00Z","v":138041,"vw":35.809651},{"c":35.815,"h":35.835,"l":35.75,"n":1547,"o":35.775,"t":"2026-10-01T15:45:00Z","v":457727,"vw":35.800276},{"c":35.825,"h":35.87,"l":35.7986,"n":1032,"o":35.82,"t":"2026-10-01T16:00:00Z","v":113493,"vw":35.845693},{"c":35.85,"h":35.8801,"l":35.825,"n":904,"o":35.83,"t":"2026-10-01T16:15:00Z","v":270372,"vw":35.864884},{"c":35.8899,"h":35.9251,"l":35.845,"n":1378,"o":35.85,"t":"2026-10-01T16:30:00Z","v":1155393,"vw":35.896375},{"c":35.825,"h":35.9085,"l":35.795,"n":1168,"o":35.88,"t":"2026-10-01T16:45:00Z","v":260326,"vw":35.863882},{"c":35.915,"h":35.9201,"l":35.82,"n":789,"o":35.83,"t":"2026-10-01T17:00:00Z","v":177206,"vw":35.874646},{"c":36.0101,"h":36.02,"l":35.9,"n":746,"o":35.905,"t":"2026-10-01T17:15:00Z","v":219290,"vw":35.984377},{"c":36.065,"h":36.075,"l":36.015,"n":1147,"o":36.02,"t":"2026-10-01T17:30:00Z","v":490365,"vw":36.048816},{"c":35.9901,"h":36.0976,"l":35.975,"n":4444,"o":36.0799,"t":"2026-10-01T17:45:00Z","v":558454,"vw":36.034441},{"c":35.9699,"h":36,"l":35.925,"n":909,"o":36,"t":"2026-10-01T18:00:00Z","v":570623,"vw":35.95862},{"c":36.02,"h":36.03,"l":35.96,"n":946,"o":35.97,"t":"2026-10-01T18:15:00Z","v":487462,"vw":35.995022},{"c":36.04,"h":36.07,"l":36,"n":646,"o":36.0186,"t":"2026-10-01T18:30:00Z","v":177914,"vw":36.039671},{"c":36.07,"h":36.07,"l":36.035,"n":665,"o":36.0399,"t":"2026-10-01T18:45:00Z","v":191782,"vw":36.053742},{"c":36.0501,"h":36.075,"l":36.035,"n":634,"o":36.0651,"t":"2026-10-01T19:00:00Z","v":194712,"vw":36.047153},{"c":36.055,"h":36.06,"l":36.04,"n":634,"o":36.055,"t":"2026-10-01T19:15:00Z","v":151884,"vw":36.050352},{"c":36.0599,"h":36.0799,"l":36.03,"n":809,"o":36.055,"t":"2026-10-01T19:30:00Z","v":155079,"vw":36.052157},{"c":36.01,"h":36.0976,"l":35.98,"n":1743,"o":36.0504,"t":"2026-10-01T19:45:00Z","v":1117044,"vw":36.046872},{"c":36.01,"h":36.01,"l":36,"n":15,"o":36,"t":"2026-10-01T20:00:00Z","v":37226,"vw":36.00004},{"c":36.01,"h":36.01,"l":36.01,"n":2,"o":36.01,"t":"2026-10-01T20:15:00Z","v":462,"vw":36.01},{"c":36.04,"h":36.04,"l":36.04,"n":2,"o":36.04,"t":"2026-10-01T20:30:00Z","v":406,"vw":36.04},{"c":36.07,"h":36.07,"l":36.07,"n":2,"o":36.07,"t":"2026-10-01T21:00:00Z","v":101,"vw":36.07},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-01T21:15:00Z","v":100,"vw":36},{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-10-01T21:45:00Z","v":100,"vw":36.07},{"c":36.01,"h":36.01,"l":36.01,"n":1,"o":36.01,"t":"2026-10-01T22:00:00Z","v":400,"vw":36.01},{"c":36,"h":36.046,"l":36,"n":11,"o":36.046,"t":"2026-10-01T22:30:00Z","v":574,"vw":36.011691},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-01T22:45:00Z","v":1001,"vw":36.05},{"c":36.13,"h":36.13,"l":36.1,"n":75,"o":36.1,"t":"2026-10-02T08:00:00Z","v":1102,"vw":36.119565},{"c":36.18,"h":36.18,"l":36.18,"n":1,"o":36.18,"t":"2026-10-02T10:15:00Z","v":166,"vw":36.18},{"c":36.28,"h":36.28,"l":36.28,"n":32,"o":36.28,"t":"2026-10-02T11:00:00Z","v":835,"vw":36.28},{"c":36.22,"h":36.22,"l":36.22,"n":6,"o":36.22,"t":"2026-10-02T11:15:00Z","v":1177,"vw":36.22},{"c":36.21,"h":36.21,"l":36.21,"n":3,"o":36.21,"t":"2026-10-02T11:30:00Z","v":439,"vw":36.21},{"c":36.2032,"h":36.2032,"l":36.17,"n":9,"o":36.17,"t":"2026-10-02T11:45:00Z","v":1206,"vw":36.184485},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-10-02T12:00:00Z","v":100,"vw":36.17},{"c":36.22,"h":36.22,"l":36.1802,"n":16,"o":36.1802,"t":"2026-10-02T12:15:00Z","v":1676,"vw":36.19989},{"c":36.4007,"h":36.4007,"l":36.2447,"n":82,"o":36.3,"t":"2026-10-02T12:30:00Z","v":6773,"vw":36.305109},{"c":36.415,"h":36.415,"l":36.35,"n":22,"o":36.35,"t":"2026-10-02T12:45:00Z","v":3072,"vw":36.406373},{"c":36.4399,"h":36.44,"l":36.43,"n":27,"o":36.4354,"t":"2026-10-02T13:00:00Z","v":2141,"vw":36.437896},{"c":36.42,"h":36.42,"l":36.38,"n":33,"o":36.38,"t":"2026-10-02T13:15:00Z","v":4049,"vw":36.410737},{"c":36.4401,"h":36.4401,"l":36.35,"n":4151,"o":36.42,"t":"2026-10-02T13:30:00Z","v":473955,"vw":36.399377},{"c":36.4099,"h":36.4599,"l":36.31,"n":1803,"o":36.445,"t":"2026-10-02T13:45:00Z","v":405025,"vw":36.39634},{"c":36.475,"h":36.48,"l":36.37,"n":1768,"o":36.4,"t":"2026-10-02T14:00:00Z","v":435168,"vw":36.442035},{"c":36.505,"h":36.53,"l":36.4501,"n":1496,"o":36.465,"t":"2026-10-02T14:15:00Z","v":208362,"vw":36.499354},{"c":36.49,"h":36.525,"l":36.465,"n":1490,"o":36.4999,"t":"2026-10-02T14:30:00Z","v":291682,"vw":36.485999},{"c":36.425,"h":36.51,"l":36.42,"n":1290,"o":36.4901,"t":"2026-10-02T14:45:00Z","v":230443,"vw":36.464238},{"c":36.3098,"h":36.43,"l":36.275,"n":1154,"o":36.4201,"t":"2026-10-02T15:00:00Z","v":1484734,"vw":36.36557},{"c":36.2976,"h":36.32,"l":36.21,"n":1160,"o":36.3,"t":"2026-10-02T15:15:00Z","v":386760,"vw":36.269262},{"c":36.3016,"h":36.3285,"l":36.25,"n":1024,"o":36.29,"t":"2026-10-02T15:30:00Z","v":329107,"vw":36.303874},{"c":36.3284,"h":36.3284,"l":36.276,"n":855,"o":36.315,"t":"2026-10-02T15:45:00Z","v":229710,"vw":36.306357},{"c":36.355,"h":36.3739,"l":36.32,"n":863,"o":36.325,"t":"2026-10-02T16:00:00Z","v":247156,"vw":36.351637},{"c":36.32,"h":36.3701,"l":36.32,"n":782,"o":36.345,"t":"2026-10-02T16:15:00Z","v":169958,"vw":36.350783},{"c":36.3077,"h":36.36,"l":36.3,"n":723,"o":36.32,"t":"2026-10-02T16:30:00Z","v":121508,"vw":36.330789},{"c":36.33,"h":36.3499,"l":36.3,"n":735,"o":36.31,"t":"2026-10-02T16:45:00Z","v":160932,"vw":36.326698},{"c":36.335,"h":36.365,"l":36.315,"n":746,"o":36.335,"t":"2026-10-02T17:00:00Z","v":244303,"vw":36.338668},{"c":36.2999,"h":36.35,"l":36.28,"n":723,"o":36.33,"t":"2026-10-02T17:15:00Z","v":306158,"vw":36.314647},{"c":36.315,"h":36.32,"l":36.28,"n":860,"o":36.29,"t":"2026-10-02T17:30:00Z","v":188280,"vw":36.302148},{"c":36.32,"h":36.34,"l":36.3,"n":4060,"o":36.315,"t":"2026-10-02T17:45:00Z","v":163846,"vw":36.316743},{"c":36.3296,"h":36.33,"l":36.31,"n":537,"o":36.32,"t":"2026-10-02T18:00:00Z","v":97725,"vw":36.319348},{"c":36.315,"h":36.33,"l":36.2801,"n":661,"o":36.325,"t":"2026-10-02T18:15:00Z","v":368174,"vw":36.307788},{"c":36.315,"h":36.325,"l":36.2901,"n":620,"o":36.31,"t":"2026-10-02T18:30:00Z","v":157950,"vw":36.309709},{"c":36.3199,"h":36.33,"l":36.31,"n":758,"o":36.3101,"t":"2026-10-02T18:45:00Z","v":261169,"vw":36.31657},{"c":36.305,"h":36.33,"l":36.3,"n":722,"o":36.32,"t":"2026-10-02T19:00:00Z","v":131300,"vw":36.3143},{"c":36.3099,"h":36.33,"l":36.3,"n":762,"o":36.3099,"t":"2026-10-02T19:15:00Z","v":186155,"vw":36.311422},{"c":36.335,"h":36.36,"l":36.31,"n":957,"o":36.31,"t":"2026-10-02T19:30:00Z","v":513351,"vw":36.348393},{"c":36.35,"h":36.3665,"l":36.32,"n":1249,"o":36.34,"t":"2026-10-02T19:45:00Z","v":378822,"vw":36.342124},{"c":36.3437,"h":36.3437,"l":36.34,"n":13,"o":36.34,"t":"2026-10-02T20:00:00Z","v":12998,"vw":36.340079},{"c":36.33,"h":36.33,"l":36.33,"n":1,"o":36.33,"t":"2026-10-02T20:15:00Z","v":150,"vw":36.33},{"c":36.34,"h":36.34,"l":36.34,"n":9,"o":36.34,"t":"2026-10-02T20:30:00Z","v":203,"vw":36.34},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-02T21:15:00Z","v":100,"vw":36.28},{"c":36.34,"h":36.34,"l":36.33,"n":8,"o":36.33,"t":"2026-10-02T22:30:00Z","v":6300,"vw":36.336357},{"c":36.2555,"h":36.2555,"l":36.2555,"n":1,"o":36.2555,"t":"2026-10-02T23:00:00Z","v":110,"vw":36.2555},{"c":36.34,"h":36.4,"l":36.34,"n":75,"o":36.4,"t":"2026-10-05T08:00:00Z","v":3088,"vw":36.389765},{"c":36.34,"h":36.34,"l":36.34,"n":4,"o":36.34,"t":"2026-10-05T08:45:00Z","v":889,"vw":36.34},{"c":36.335,"h":36.335,"l":36.335,"n":2,"o":36.335,"t":"2026-10-05T10:15:00Z","v":2421,"vw":36.335},{"c":36.31,"h":36.31,"l":36.31,"n":1,"o":36.31,"t":"2026-10-05T10:45:00Z","v":200,"vw":36.31},{"c":36.37,"h":36.37,"l":36.36,"n":28,"o":36.36,"t":"2026-10-05T11:00:00Z","v":2923,"vw":36.362846},{"c":36.38,"h":36.38,"l":36.37,"n":6,"o":36.37,"t":"2026-10-05T11:15:00Z","v":371,"vw":36.376667},{"c":36.38,"h":36.4,"l":36.38,"n":7,"o":36.4,"t":"2026-10-05T11:30:00Z","v":502,"vw":36.394872},{"c":36.37,"h":36.37,"l":36.37,"n":1,"o":36.37,"t":"2026-10-05T11:45:00Z","v":193,"vw":36.37},{"c":36.37,"h":36.3914,"l":36.37,"n":3,"o":36.3914,"t":"2026-10-05T12:00:00Z","v":650,"vw":36.373567},{"c":36.34,"h":36.34,"l":36.34,"n":4,"o":36.34,"t":"2026-10-05T12:30:00Z","v":303,"vw":36.34},{"c":36.3239,"h":36.3438,"l":36.3239,"n":16,"o":36.34,"t":"2026-10-05T12:45:00Z","v":1082,"vw":36.331177},{"c":36.36,"h":36.36,"l":36.35,"n":7,"o":36.35,"t":"2026-10-05T13:00:00Z","v":670,"vw":36.354545},{"c":36.4,"h":36.4,"l":36.35,"n":17,"o":36.35,"t":"2026-10-05T13:15:00Z","v":1327,"vw":36.396022},{"c":36.57,"h":36.58,"l":36.39,"n":5503,"o":36.41,"t":"2026-10-05T13:30:00Z","v":444924,"vw":36.474698},{"c":36.5518,"h":36.595,"l":36.52,"n":1594,"o":36.57,"t":"2026-10-05T13:45:00Z","v":312864,"vw":36.553191},{"c":36.577,"h":36.59,"l":36.515,"n":1501,"o":36.55,"t":"2026-10-05T14:00:00Z","v":198032,"vw":36.551602},{"c":36.62,"h":36.64,"l":36.5709,"n":1498,"o":36.58,"t":"2026-10-05T14:15:00Z","v":190974,"vw":36.60652},{"c":36.6,"h":36.62,"l":36.57,"n":1473,"o":36.62,"t":"2026-10-05T14:30:00Z","v":146411,"vw":36.591231},{"c":36.62,"h":36.635,"l":36.575,"n":1360,"o":36.59,"t":"2026-10-05T14:45:00Z","v":171650,"vw":36.596676},{"c":36.62,"h":36.6299,"l":36.6,"n":1100,"o":36.6299,"t":"2026-10-05T15:00:00Z","v":147317,"vw":36.617792},{"c":36.625,"h":36.6395,"l":36.6001,"n":993,"o":36.62,"t":"2026-10-05T15:15:00Z","v":159368,"vw":36.622512},{"c":36.635,"h":36.64,"l":36.61,"n":1085,"o":36.62,"t":"2026-10-05T15:30:00Z","v":274065,"vw":36.629133},{"c":36.635,"h":36.65,"l":36.61,"n":951,"o":36.6302,"t":"2026-10-05T15:45:00Z","v":188874,"vw":36.628522},{"c":36.615,"h":36.6399,"l":36.61,"n":839,"o":36.635,"t":"2026-10-05T16:00:00Z","v":193409,"vw":36.621541},{"c":36.64,"h":36.6464,"l":36.59,"n":937,"o":36.61,"t":"2026-10-05T16:15:00Z","v":293750,"vw":36.621264},{"c":36.68,"h":36.68,"l":36.63,"n":752,"o":36.635,"t":"2026-10-05T16:30:00Z","v":200615,"vw":36.654523},{"c":36.6699,"h":36.69,"l":36.66,"n":772,"o":36.675,"t":"2026-10-05T16:45:00Z","v":254654,"vw":36.677539},{"c":36.6701,"h":36.68,"l":36.65,"n":769,"o":36.6676,"t":"2026-10-05T17:00:00Z","v":200536,"vw":36.662646},{"c":36.695,"h":36.6999,"l":36.6718,"n":703,"o":36.6799,"t":"2026-10-05T17:15:00Z","v":175735,"vw":36.686017},{"c":36.7201,"h":36.7201,"l":36.68,"n":1049,"o":36.695,"t":"2026-10-05T17:30:00Z","v":269218,"vw":36.689384},{"c":36.705,"h":36.7399,"l":36.7,"n":5360,"o":36.72,"t":"2026-10-05T17:45:00Z","v":536071,"vw":36.715361},{"c":36.705,"h":36.71,"l":36.685,"n":873,"o":36.7,"t":"2026-10-05T18:00:00Z","v":821051,"vw":36.698613},{"c":36.735,"h":36.74,"l":36.7024,"n":864,"o":36.705,"t":"2026-10-05T18:15:00Z","v":368574,"vw":36.714299},{"c":36.735,"h":36.74,"l":36.72,"n":834,"o":36.7324,"t":"2026-10-05T18:30:00Z","v":309435,"vw":36.731181},{"c":36.765,"h":36.77,"l":36.73,"n":769,"o":36.735,"t":"2026-10-05T18:45:00Z","v":251816,"vw":36.747848},{"c":36.8,"h":36.805,"l":36.76,"n":903,"o":36.765,"t":"2026-10-05T19:00:00Z","v":408771,"vw":36.784634},{"c":36.795,"h":36.8199,"l":36.79,"n":824,"o":36.8001,"t":"2026-10-05T19:15:00Z","v":1037689,"vw":36.800729},{"c":36.765,"h":36.805,"l":36.7624,"n":959,"o":36.7976,"t":"2026-10-05T19:30:00Z","v":258269,"vw":36.785149},{"c":36.71,"h":36.765,"l":36.67,"n":1638,"o":36.765,"t":"2026-10-05T19:45:00Z","v":640118,"vw":36.711916},{"c":36.73,"h":36.77,"l":36.6446,"n":21,"o":36.72,"t":"2026-10-05T20:00:00Z","v":16324,"vw":36.721074},{"c":36.75,"h":36.75,"l":36.75,"n":3,"o":36.75,"t":"2026-10-05T20:30:00Z","v":1440,"vw":36.75},{"c":36.75,"h":36.75,"l":36.72,"n":30,"o":36.73,"t":"2026-10-05T21:00:00Z","v":5944,"vw":36.728044},{"c":36.7813,"h":36.7824,"l":36.7813,"n":3,"o":36.7824,"t":"2026-10-05T21:15:00Z","v":600,"vw":36.782214},{"c":36.7612,"h":36.7612,"l":36.7612,"n":1,"o":36.7612,"t":"2026-10-05T21:30:00Z","v":100,"vw":36.7612},{"c":36.74,"h":36.74,"l":36.74,"n":3,"o":36.74,"t":"2026-10-05T22:15:00Z","v":120,"vw":36.74},{"c":36.73,"h":36.73,"l":36.73,"n":2,"o":36.73,"t":"2026-10-05T22:45:00Z","v":201,"vw":36.73},{"c":36.7298,"h":36.7298,"l":36.7298,"n":1,"o":36.7298,"t":"2026-10-05T23:15:00Z","v":544,"vw":36.7298},{"c":36.7378,"h":36.7378,"l":36.7378,"n":1,"o":36.7378,"t":"2026-10-05T23:30:00Z","v":137,"vw":36.7378},{"c":36.7352,"h":36.7352,"l":36.7352,"n":1,"o":36.7352,"t":"2026-10-05T23:45:00Z","v":100,"vw":36.7352},{"c":36.76,"h":36.78,"l":36.75,"n":108,"o":36.78,"t":"2026-10-06T08:00:00Z","v":1990,"vw":36.772575},{"c":36.85,"h":36.85,"l":36.84,"n":5,"o":36.84,"t":"2026-10-06T08:30:00Z","v":2503,"vw":36.8496},{"c":36.86,"h":36.86,"l":36.86,"n":1,"o":36.86,"t":"2026-10-06T10:30:00Z","v":221,"vw":36.86},{"c":36.9304,"h":36.9304,"l":36.9,"n":15,"o":36.9,"t":"2026-10-06T11:15:00Z","v":513,"vw":36.910773},{"c":36.9335,"h":36.9335,"l":36.9335,"n":2,"o":36.9335,"t":"2026-10-06T11:30:00Z","v":301,"vw":36.9335},{"c":36.93,"h":36.93,"l":36.93,"n":3,"o":36.93,"t":"2026-10-06T11:45:00Z","v":165,"vw":36.93},{"c":36.93,"h":36.94,"l":36.92,"n":8,"o":36.92,"t":"2026-10-06T12:00:00Z","v":804,"vw":36.931253},{"c":36.94,"h":36.94,"l":36.94,"n":3,"o":36.94,"t":"2026-10-06T12:15:00Z","v":210,"vw":36.94},{"c":36.9348,"h":36.9348,"l":36.92,"n":14,"o":36.92,"t":"2026-10-06T12:30:00Z","v":387,"vw":36.928603},{"c":36.9287,"h":36.9346,"l":36.91,"n":25,"o":36.91,"t":"2026-10-06T12:45:00Z","v":3858,"vw":36.919518},{"c":36.95,"h":36.95,"l":36.945,"n":4,"o":36.95,"t":"2026-10-06T13:00:00Z","v":620,"vw":36.946623},{"c":36.9371,"h":36.9548,"l":36.93,"n":12,"o":36.9548,"t":"2026-10-06T13:15:00Z","v":4410,"vw":36.936867},{"c":36.95,"h":36.96,"l":36.874,"n":3312,"o":36.95,"t":"2026-10-06T13:30:00Z","v":452361,"vw":36.92898},{"c":37.015,"h":37.0291,"l":36.925,"n":1700,"o":36.945,"t":"2026-10-06T13:45:00Z","v":238185,"vw":36.977554},{"c":37.02,"h":37.05,"l":36.985,"n":1569,"o":37.015,"t":"2026-10-06T14:00:00Z","v":230731,"vw":37.017169},{"c":36.97,"h":37.04,"l":36.97,"n":1453,"o":37.02,"t":"2026-10-06T14:15:00Z","v":217043,"vw":37.013147},{"c":37.05,"h":37.05,"l":36.9401,"n":1480,"o":36.9686,"t":"2026-10-06T14:30:00Z","v":239153,"vw":36.993541},{"c":37.055,"h":37.06,"l":37.0197,"n":1733,"o":37.04,"t":"2026-10-06T14:45:00Z","v":684343,"vw":37.041889},{"c":37.0799,"h":37.08,"l":37.04,"n":1169,"o":37.05,"t":"2026-10-06T15:00:00Z","v":214062,"vw":37.06399},{"c":37.07,"h":37.09,"l":37.07,"n":1216,"o":37.075,"t":"2026-10-06T15:15:00Z","v":217366,"vw":37.08078},{"c":37.07,"h":37.1,"l":37.0517,"n":840,"o":37.0702,"t":"2026-10-06T15:30:00Z","v":274650,"vw":37.075502},{"c":37.06,"h":37.0799,"l":37.05,"n":864,"o":37.07,"t":"2026-10-06T15:45:00Z","v":260562,"vw":37.066254},{"c":37.0501,"h":37.07,"l":37.04,"n":906,"o":37.06,"t":"2026-10-06T16:00:00Z","v":289472,"vw":37.056798},{"c":37.0061,"h":37.0501,"l":37.0061,"n":830,"o":37.05,"t":"2026-10-06T16:15:00Z","v":242346,"vw":37.030673},{"c":37.028,"h":37.035,"l":37.005,"n":863,"o":37.01,"t":"2026-10-06T16:30:00Z","v":250750,"vw":37.018659},{"c":37,"h":37.0299,"l":36.9999,"n":766,"o":37.028,"t":"2026-10-06T16:45:00Z","v":207259,"vw":37.009333},{"c":36.985,"h":37.015,"l":36.97,"n":903,"o":37.01,"t":"2026-10-06T17:00:00Z","v":267145,"vw":36.998472},{"c":36.9924,"h":37,"l":36.9524,"n":666,"o":36.995,"t":"2026-10-06T17:15:00Z","v":213881,"vw":36.975281},{"c":37.005,"h":37.02,"l":36.9839,"n":1470,"o":36.995,"t":"2026-10-06T17:30:00Z","v":196456,"vw":37.006591},{"c":36.995,"h":37.0293,"l":36.981,"n":2969,"o":37.005,"t":"2026-10-06T17:45:00Z","v":271912,"vw":37.005711},{"c":37.015,"h":37.03,"l":36.99,"n":684,"o":36.9971,"t":"2026-10-06T18:00:00Z","v":261699,"vw":37.009288},{"c":37.0009,"h":37.025,"l":37,"n":640,"o":37.02,"t":"2026-10-06T18:15:00Z","v":231611,"vw":37.009379},{"c":36.9901,"h":37.01,"l":36.99,"n":799,"o":37.001,"t":"2026-10-06T18:30:00Z","v":359782,"vw":37.001345},{"c":36.9925,"h":37.01,"l":36.984,"n":933,"o":36.995,"t":"2026-10-06T18:45:00Z","v":250350,"vw":36.998998},{"c":36.985,"h":37.005,"l":36.98,"n":911,"o":36.9999,"t":"2026-10-06T19:00:00Z","v":396605,"vw":36.995802},{"c":36.995,"h":37,"l":36.97,"n":1223,"o":36.985,"t":"2026-10-06T19:15:00Z","v":470409,"vw":36.981466},{"c":36.975,"h":36.999,"l":36.96,"n":830,"o":36.99,"t":"2026-10-06T19:30:00Z","v":321507,"vw":36.980789},{"c":36.94,"h":36.98,"l":36.93,"n":1897,"o":36.97,"t":"2026-10-06T19:45:00Z","v":423145,"vw":36.949491},{"c":37.03,"h":37.03,"l":36.918,"n":22,"o":36.93,"t":"2026-10-06T20:00:00Z","v":25542,"vw":36.940638},{"c":36.985,"h":36.99,"l":36.94,"n":14,"o":36.9823,"t":"2026-10-06T20:30:00Z","v":3818,"vw":36.971233},{"c":36.99,"h":36.99,"l":36.99,"n":6,"o":36.99,"t":"2026-10-06T20:45:00Z","v":556,"vw":36.99},{"c":36.9912,"h":36.9932,"l":36.991,"n":4,"o":36.991,"t":"2026-10-06T21:00:00Z","v":1252,"vw":36.992159},{"c":36.96,"h":36.96,"l":36.96,"n":2,"o":36.96,"t":"2026-10-06T21:15:00Z","v":550,"vw":36.96},{"c":36.9888,"h":36.9888,"l":36.9888,"n":2,"o":36.9888,"t":"2026-10-06T21:45:00Z","v":137,"vw":36.9888},{"c":36.99,"h":36.99,"l":36.99,"n":1,"o":36.99,"t":"2026-10-06T22:15:00Z","v":518,"vw":36.99},{"c":36.9979,"h":36.9979,"l":36.97,"n":7,"o":36.97,"t":"2026-10-06T22:30:00Z","v":2720,"vw":36.994408},{"c":36.998,"h":36.998,"l":36.998,"n":1,"o":36.998,"t":"2026-10-06T22:45:00Z","v":200,"vw":36.998},{"c":36.9898,"h":36.9898,"l":36.97,"n":3,"o":36.97,"t":"2026-10-06T23:00:00Z","v":238,"vw":36.97839},{"c":36.97,"h":36.97,"l":36.97,"n":2,"o":36.97,"t":"2026-10-06T23:30:00Z","v":106,"vw":36.97},{"c":36.95,"h":37,"l":36.95,"n":66,"o":37,"t":"2026-10-07T08:00:00Z","v":888,"vw":36.972222},{"c":36.97,"h":36.97,"l":36.97,"n":1,"o":36.97,"t":"2026-10-07T08:30:00Z","v":632,"vw":36.97},{"c":36.96,"h":36.96,"l":36.96,"n":1,"o":36.96,"t":"2026-10-07T08:45:00Z","v":100,"vw":36.96},{"c":36.9,"h":36.95,"l":36.76,"n":31,"o":36.87,"t":"2026-10-07T11:00:00Z","v":961,"vw":36.883089},{"c":36.75,"h":36.75,"l":36.75,"n":17,"o":36.75,"t":"2026-10-07T11:15:00Z","v":481,"vw":36.75},{"c":36.87,"h":36.87,"l":36.69,"n":11,"o":36.69,"t":"2026-10-07T11:30:00Z","v":1728,"vw":36.713267},{"c":36.7139,"h":36.77,"l":36.7139,"n":8,"o":36.75,"t":"2026-10-07T11:45:00Z","v":2777,"vw":36.71945},{"c":36.75,"h":36.75,"l":36.75,"n":2,"o":36.75,"t":"2026-10-07T12:00:00Z","v":562,"vw":36.75},{"c":36.7062,"h":36.708,"l":36.7,"n":12,"o":36.7,"t":"2026-10-07T12:15:00Z","v":741,"vw":36.704952},{"c":36.7095,"h":36.78,"l":36.7095,"n":5,"o":36.78,"t":"2026-10-07T12:30:00Z","v":543,"vw":36.742075},{"c":36.75,"h":36.75,"l":36.74,"n":16,"o":36.75,"t":"2026-10-07T12:45:00Z","v":1044,"vw":36.748449},{"c":36.74,"h":36.75,"l":36.732,"n":20,"o":36.75,"t":"2026-10-07T13:00:00Z","v":5840,"vw":36.734856},{"c":36.73,"h":36.75,"l":36.73,"n":25,"o":36.75,"t":"2026-10-07T13:15:00Z","v":554,"vw":36.736866},{"c":36.65,"h":36.76,"l":36.61,"n":3772,"o":36.74,"t":"2026-10-07T13:30:00Z","v":555557,"vw":36.712249},{"c":36.685,"h":36.69,"l":36.6,"n":1371,"o":36.645,"t":"2026-10-07T13:45:00Z","v":137216,"vw":36.65229},{"c":36.6487,"h":36.675,"l":36.6224,"n":1445,"o":36.675,"t":"2026-10-07T14:00:00Z","v":144767,"vw":36.64047},{"c":36.6541,"h":36.6876,"l":36.625,"n":1250,"o":36.6499,"t":"2026-10-07T14:15:00Z","v":128839,"vw":36.664533},{"c":36.645,"h":36.6799,"l":36.6399,"n":1447,"o":36.6503,"t":"2026-10-07T14:30:00Z","v":249710,"vw":36.65789},{"c":36.655,"h":36.655,"l":36.6,"n":1312,"o":36.645,"t":"2026-10-07T14:45:00Z","v":125140,"vw":36.62887},{"c":36.705,"h":36.718,"l":36.63,"n":1124,"o":36.65,"t":"2026-10-07T15:00:00Z","v":377912,"vw":36.657399},{"c":36.703325,"h":36.725,"l":36.69,"n":917,"o":36.7,"t":"2026-10-07T15:15:00Z","v":151932,"vw":36.703654},{"c":36.78,"h":36.788,"l":36.695,"n":942,"o":36.7023,"t":"2026-10-07T15:30:00Z","v":220539,"vw":36.75131},{"c":36.775,"h":36.8199,"l":36.77,"n":766,"o":36.775,"t":"2026-10-07T15:45:00Z","v":85606,"vw":36.793012},{"c":36.795,"h":36.8,"l":36.7424,"n":1038,"o":36.7785,"t":"2026-10-07T16:00:00Z","v":290730,"vw":36.773314},{"c":36.7899,"h":36.815,"l":36.78,"n":811,"o":36.7924,"t":"2026-10-07T16:15:00Z","v":261243,"vw":36.799486},{"c":36.79,"h":36.805,"l":36.78,"n":707,"o":36.785,"t":"2026-10-07T16:30:00Z","v":238282,"vw":36.795096},{"c":36.785,"h":36.815,"l":36.78,"n":811,"o":36.8,"t":"2026-10-07T16:45:00Z","v":358244,"vw":36.798418},{"c":36.835,"h":36.8499,"l":36.78,"n":1093,"o":36.7877,"t":"2026-10-07T17:00:00Z","v":470625,"vw":36.813305},{"c":36.845,"h":36.8699,"l":36.8201,"n":713,"o":36.835,"t":"2026-10-07T17:15:00Z","v":287668,"vw":36.850684},{"c":36.8599,"h":36.8599,"l":36.84,"n":790,"o":36.845,"t":"2026-10-07T17:30:00Z","v":236072,"vw":36.850171},{"c":36.8459,"h":36.8699,"l":36.83,"n":3387,"o":36.8523,"t":"2026-10-07T17:45:00Z","v":316566,"vw":36.846107},{"c":36.86,"h":36.8799,"l":36.83,"n":676,"o":36.845,"t":"2026-10-07T18:00:00Z","v":270602,"vw":36.854894},{"c":36.8699,"h":36.8761,"l":36.85,"n":692,"o":36.855,"t":"2026-10-07T18:15:00Z","v":289090,"vw":36.862927},{"c":36.8611,"h":36.875,"l":36.845,"n":667,"o":36.865,"t":"2026-10-07T18:30:00Z","v":268666,"vw":36.860004},{"c":36.8701,"h":36.885,"l":36.85,"n":770,"o":36.865,"t":"2026-10-07T18:45:00Z","v":333534,"vw":36.865897},{"c":36.835,"h":36.8881,"l":36.825,"n":864,"o":36.87,"t":"2026-10-07T19:00:00Z","v":415467,"vw":36.843589},{"c":36.835,"h":36.85,"l":36.83,"n":1204,"o":36.8356,"t":"2026-10-07T19:15:00Z","v":681179,"vw":36.843207},{"c":36.845,"h":36.85,"l":36.81,"n":1276,"o":36.835,"t":"2026-10-07T19:30:00Z","v":387175,"vw":36.830109},{"c":36.865,"h":36.8899,"l":36.83,"n":1881,"o":36.845,"t":"2026-10-07T19:45:00Z","v":785049,"vw":36.866179},{"c":36.81,"h":36.87,"l":36.81,"n":18,"o":36.87,"t":"2026-10-07T20:00:00Z","v":26518,"vw":36.869773},{"c":36.834,"h":36.889,"l":36.834,"n":5,"o":36.889,"t":"2026-10-07T20:15:00Z","v":652,"vw":36.872346},{"c":36.8571,"h":36.8571,"l":36.8571,"n":1,"o":36.8571,"t":"2026-10-07T20:45:00Z","v":100,"vw":36.8571},{"c":36.8934,"h":36.8938,"l":36.8577,"n":7,"o":36.8577,"t":"2026-10-07T21:00:00Z","v":1337,"vw":36.872744},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-07T21:15:00Z","v":126,"vw":36.9},{"c":36.86,"h":36.9,"l":36.86,"n":2,"o":36.9,"t":"2026-10-07T21:45:00Z","v":465,"vw":36.869204},{"c":36.8642,"h":36.8642,"l":36.8642,"n":4,"o":36.8642,"t":"2026-10-07T22:00:00Z","v":357,"vw":36.8642},{"c":36.876,"h":36.897,"l":36.876,"n":3,"o":36.897,"t":"2026-10-07T22:15:00Z","v":4297,"vw":36.876591},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-07T23:00:00Z","v":100,"vw":36.88},{"c":36.9,"h":36.9,"l":36.9,"n":7,"o":36.9,"t":"2026-10-07T23:15:00Z","v":297,"vw":36.9},{"c":36.9,"h":36.9,"l":36.9,"n":5,"o":36.9,"t":"2026-10-07T23:30:00Z","v":859,"vw":36.9},{"c":36.89,"h":36.9645,"l":36.89,"n":2,"o":36.9645,"t":"2026-10-07T23:45:00Z","v":643,"vw":36.946194},{"c":36.86,"h":36.89,"l":36.61,"n":127,"o":36.89,"t":"2026-10-08T08:00:00Z","v":4889,"vw":36.795743},{"c":36.85,"h":36.85,"l":36.85,"n":2,"o":36.85,"t":"2026-10-08T08:30:00Z","v":2168,"vw":36.85},{"c":36.83,"h":36.83,"l":36.83,"n":3,"o":36.83,"t":"2026-10-08T09:00:00Z","v":185,"vw":36.83},{"c":36.68,"h":36.69,"l":36.68,"n":4,"o":36.69,"t":"2026-10-08T10:15:00Z","v":2392,"vw":36.689548},{"c":36.6242,"h":36.6242,"l":36.6242,"n":2,"o":36.6242,"t":"2026-10-08T10:30:00Z","v":863,"vw":36.6242},{"c":36.6238,"h":36.6238,"l":36.6238,"n":1,"o":36.6238,"t":"2026-10-08T10:45:00Z","v":600,"vw":36.6238},{"c":36.6248,"h":36.6248,"l":36.61,"n":17,"o":36.61,"t":"2026-10-08T11:00:00Z","v":3645,"vw":36.61064},{"c":36.6293,"h":36.632,"l":36.6248,"n":4,"o":36.6248,"t":"2026-10-08T11:15:00Z","v":732,"vw":36.62855},{"c":36.75,"h":36.75,"l":36.6206,"n":9,"o":36.6206,"t":"2026-10-08T11:30:00Z","v":385,"vw":36.655199},{"c":36.6613,"h":36.6613,"l":36.6608,"n":4,"o":36.6608,"t":"2026-10-08T12:00:00Z","v":4217,"vw":36.660838},{"c":36.714,"h":36.714,"l":36.6608,"n":4,"o":36.6608,"t":"2026-10-08T12:15:00Z","v":1111,"vw":36.672782},{"c":36.6996,"h":36.72,"l":36.668,"n":12,"o":36.72,"t":"2026-10-08T12:30:00Z","v":722,"vw":36.69768},{"c":36.6731,"h":36.6838,"l":36.67,"n":11,"o":36.67,"t":"2026-10-08T12:45:00Z","v":1659,"vw":36.672711},{"c":36.72,"h":36.73,"l":36.69,"n":18,"o":36.69,"t":"2026-10-08T13:00:00Z","v":2070,"vw":36.710942},{"c":36.7077,"h":36.71,"l":36.6986,"n":6,"o":36.6986,"t":"2026-10-08T13:15:00Z","v":736,"vw":36.704393},{"c":36.685,"h":36.75,"l":36.6601,"n":3448,"o":36.73,"t":"2026-10-08T13:30:00Z","v":455527,"vw":36.719108},{"c":36.685,"h":36.72,"l":36.6608,"n":1268,"o":36.67,"t":"2026-10-08T13:45:00Z","v":288341,"vw":36.685097},{"c":36.7402,"h":36.7499,"l":36.67,"n":1104,"o":36.685,"t":"2026-10-08T14:00:00Z","v":108953,"vw":36.708587},{"c":36.8,"h":36.809,"l":36.7312,"n":1036,"o":36.7476,"t":"2026-10-08T14:15:00Z","v":163032,"vw":36.76339},{"c":36.7899,"h":36.805,"l":36.7813,"n":1211,"o":36.7988,"t":"2026-10-08T14:30:00Z","v":179273,"vw":36.796562},{"c":36.7477,"h":36.795,"l":36.72,"n":1031,"o":36.785,"t":"2026-10-08T14:45:00Z","v":220666,"vw":36.761577},{"c":36.705,"h":36.7486,"l":36.7,"n":839,"o":36.7486,"t":"2026-10-08T15:00:00Z","v":233200,"vw":36.729579},{"c":36.705,"h":36.72,"l":36.685,"n":941,"o":36.7001,"t":"2026-10-08T15:15:00Z","v":150461,"vw":36.700119},{"c":36.6661,"h":36.71,"l":36.6501,"n":928,"o":36.705,"t":"2026-10-08T15:30:00Z","v":144351,"vw":36.675147},{"c":36.6601,"h":36.69,"l":36.645,"n":896,"o":36.6619,"t":"2026-10-08T15:45:00Z","v":227095,"vw":36.670206},{"c":36.665,"h":36.69,"l":36.6419,"n":918,"o":36.66,"t":"2026-10-08T16:00:00Z","v":341951,"vw":36.663423},{"c":36.725,"h":36.795,"l":36.6623,"n":1206,"o":36.6623,"t":"2026-10-08T16:15:00Z","v":699378,"vw":36.72253},{"c":36.675,"h":36.74,"l":36.66,"n":784,"o":36.72,"t":"2026-10-08T16:30:00Z","v":184598,"vw":36.705902},{"c":36.49,"h":36.68,"l":36.465,"n":1661,"o":36.67,"t":"2026-10-08T16:45:00Z","v":525842,"vw":36.555763},{"c":36.48,"h":36.49,"l":36.4,"n":1194,"o":36.48,"t":"2026-10-08T17:00:00Z","v":283028,"vw":36.44488},{"c":36.3099,"h":36.5,"l":36.27,"n":1750,"o":36.4824,"t":"2026-10-08T17:15:00Z","v":699584,"vw":36.377906},{"c":36.375,"h":36.401,"l":36.3,"n":1441,"o":36.32,"t":"2026-10-08T17:30:00Z","v":463046,"vw":36.35813},{"c":36.345,"h":36.3977,"l":36.31,"n":3031,"o":36.375,"t":"2026-10-08T17:45:00Z","v":348699,"vw":36.339037},{"c":36.3801,"h":36.4,"l":36.305,"n":1073,"o":36.345,"t":"2026-10-08T18:00:00Z","v":406418,"vw":36.354865},{"c":36.455,"h":36.4899,"l":36.385,"n":910,"o":36.3871,"t":"2026-10-08T18:15:00Z","v":262759,"vw":36.433663},{"c":36.395,"h":36.455,"l":36.38,"n":1349,"o":36.455,"t":"2026-10-08T18:30:00Z","v":352850,"vw":36.414126},{"c":36.395,"h":36.415,"l":36.385,"n":850,"o":36.395,"t":"2026-10-08T18:45:00Z","v":307688,"vw":36.402357},{"c":36.375,"h":36.4,"l":36.3415,"n":1143,"o":36.391,"t":"2026-10-08T19:00:00Z","v":351181,"vw":36.373469},{"c":36.4001,"h":36.425,"l":36.3599,"n":987,"o":36.375,"t":"2026-10-08T19:15:00Z","v":319228,"vw":36.386839},{"c":36.4002,"h":36.41,"l":36.37,"n":1019,"o":36.4,"t":"2026-10-08T19:30:00Z","v":488536,"vw":36.39005},{"c":36.425,"h":36.44,"l":36.39,"n":1523,"o":36.401,"t":"2026-10-08T19:45:00Z","v":300595,"vw":36.409917},{"c":36.4648,"h":36.5569,"l":36.42,"n":52,"o":36.42,"t":"2026-10-08T20:00:00Z","v":16516,"vw":36.433914},{"c":36.5814,"h":36.61,"l":36.46,"n":22,"o":36.49,"t":"2026-10-08T20:15:00Z","v":3383,"vw":36.537179},{"c":36.4739,"h":36.4739,"l":36.45,"n":13,"o":36.46,"t":"2026-10-08T20:30:00Z","v":1727,"vw":36.467769},{"c":36.48,"h":36.49,"l":36.48,"n":10,"o":36.49,"t":"2026-10-08T20:45:00Z","v":809,"vw":36.482295},{"c":36.5314,"h":36.5314,"l":36.5314,"n":3,"o":36.5314,"t":"2026-10-08T21:00:00Z","v":267,"vw":36.5314},{"c":36.55,"h":36.55,"l":36.49,"n":19,"o":36.5314,"t":"2026-10-08T21:15:00Z","v":996,"vw":36.515421},{"c":36.5376,"h":36.5376,"l":36.5376,"n":1,"o":36.5376,"t":"2026-10-08T21:30:00Z","v":130,"vw":36.5376},{"c":36.5376,"h":36.5376,"l":36.48,"n":8,"o":36.49,"t":"2026-10-08T22:00:00Z","v":3007,"vw":36.529977},{"c":36.49,"h":36.5,"l":36.48,"n":7,"o":36.49,"t":"2026-10-08T22:15:00Z","v":3505,"vw":36.488744},{"c":36.5139,"h":36.5139,"l":36.51,"n":2,"o":36.51,"t":"2026-10-08T22:30:00Z","v":2656,"vw":36.513753},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-10-08T22:45:00Z","v":200,"vw":36.55},{"c":36.5491,"h":36.5491,"l":36.5491,"n":3,"o":36.5491,"t":"2026-10-08T23:00:00Z","v":103,"vw":36.5491},{"c":36.51,"h":36.51,"l":36.51,"n":4,"o":36.51,"t":"2026-10-08T23:15:00Z","v":210,"vw":36.51},{"c":36.48,"h":36.5292,"l":36.47,"n":33,"o":36.5292,"t":"2026-10-08T23:30:00Z","v":4561,"vw":36.499722},{"c":36.59,"h":36.6,"l":36.4581,"n":38,"o":36.4581,"t":"2026-10-09T08:00:00Z","v":3719,"vw":36.586441},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-10-09T09:00:00Z","v":100,"vw":36.78},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-09T09:45:00Z","v":700,"vw":36.8},{"c":36.647,"h":36.647,"l":36.6,"n":13,"o":36.63,"t":"2026-10-09T11:00:00Z","v":2656,"vw":36.629268},{"c":36.66,"h":36.66,"l":36.6352,"n":11,"o":36.6352,"t":"2026-10-09T11:15:00Z","v":3612,"vw":36.636906},{"c":36.7,"h":36.7,"l":36.7,"n":2,"o":36.7,"t":"2026-10-09T11:30:00Z","v":237,"vw":36.7},{"c":36.675,"h":36.675,"l":36.675,"n":2,"o":36.675,"t":"2026-10-09T11:45:00Z","v":160,"vw":36.675},{"c":36.67,"h":36.67,"l":36.67,"n":3,"o":36.67,"t":"2026-10-09T12:00:00Z","v":757,"vw":36.67},{"c":36.6938,"h":36.6938,"l":36.6938,"n":3,"o":36.6938,"t":"2026-10-09T12:15:00Z","v":2515,"vw":36.6938},{"c":36.66,"h":36.694,"l":36.66,"n":12,"o":36.694,"t":"2026-10-09T12:30:00Z","v":990,"vw":36.67218},{"c":36.636,"h":36.65,"l":36.636,"n":17,"o":36.65,"t":"2026-10-09T12:45:00Z","v":2596,"vw":36.64736},{"c":36.66,"h":36.6776,"l":36.65,"n":10,"o":36.65,"t":"2026-10-09T13:00:00Z","v":1222,"vw":36.667275},{"c":36.682,"h":36.682,"l":36.682,"n":2,"o":36.682,"t":"2026-10-09T13:15:00Z","v":116,"vw":36.682},{"c":36.5525,"h":36.6739,"l":36.54,"n":3547,"o":36.64,"t":"2026-10-09T13:30:00Z","v":483109,"vw":36.622191},{"c":36.57,"h":36.59,"l":36.5399,"n":1100,"o":36.55,"t":"2026-10-09T13:45:00Z","v":217117,"vw":36.573194},{"c":36.595,"h":36.615,"l":36.56,"n":1203,"o":36.57,"t":"2026-10-09T14:00:00Z","v":124120,"vw":36.582047},{"c":36.63,"h":36.6392,"l":36.585,"n":1050,"o":36.585,"t":"2026-10-09T14:15:00Z","v":118801,"vw":36.615391},{"c":36.61,"h":36.645,"l":36.5999,"n":1053,"o":36.625,"t":"2026-10-09T14:30:00Z","v":130423,"vw":36.622701},{"c":36.69,"h":36.7,"l":36.605,"n":1131,"o":36.605,"t":"2026-10-09T14:45:00Z","v":227995,"vw":36.656556},{"c":36.645,"h":36.69,"l":36.6201,"n":1460,"o":36.6899,"t":"2026-10-09T15:00:00Z","v":467066,"vw":36.665609},{"c":36.6451,"h":36.68,"l":36.64,"n":900,"o":36.645,"t":"2026-10-09T15:15:00Z","v":212937,"vw":36.662767},{"c":36.6751,"h":36.69,"l":36.6309,"n":853,"o":36.645,"t":"2026-10-09T15:30:00Z","v":250498,"vw":36.648708},{"c":36.68,"h":36.71,"l":36.66,"n":1017,"o":36.67,"t":"2026-10-09T15:45:00Z","v":355685,"vw":36.68798},{"c":36.695,"h":36.71,"l":36.645,"n":1413,"o":36.675,"t":"2026-10-09T16:00:00Z","v":526081,"vw":36.682096},{"c":36.705,"h":36.72,"l":36.6901,"n":851,"o":36.695,"t":"2026-10-09T16:15:00Z","v":270596,"vw":36.704216},{"c":36.705,"h":36.725,"l":36.69,"n":839,"o":36.705,"t":"2026-10-09T16:30:00Z","v":309191,"vw":36.705829},{"c":36.72,"h":36.75,"l":36.7024,"n":691,"o":36.705,"t":"2026-10-09T16:45:00Z","v":148773,"vw":36.724505},{"c":36.6999,"h":36.725,"l":36.6914,"n":637,"o":36.72,"t":"2026-10-09T17:00:00Z","v":214252,"vw":36.706503},{"c":36.705,"h":36.7159,"l":36.68,"n":658,"o":36.695,"t":"2026-10-09T17:15:00Z","v":199567,"vw":36.70079},{"c":36.7035,"h":36.7199,"l":36.6901,"n":818,"o":36.705,"t":"2026-10-09T17:30:00Z","v":264101,"vw":36.705038},{"c":36.715,"h":36.72,"l":36.7,"n":3569,"o":36.7051,"t":"2026-10-09T17:45:00Z","v":261371,"vw":36.714127},{"c":36.715,"h":36.73,"l":36.695,"n":598,"o":36.71,"t":"2026-10-09T18:00:00Z","v":205029,"vw":36.71061},{"c":36.725,"h":36.745,"l":36.7101,"n":538,"o":36.7199,"t":"2026-10-09T18:15:00Z","v":199511,"vw":36.728609},{"c":36.735,"h":36.7399,"l":36.72,"n":606,"o":36.7276,"t":"2026-10-09T18:30:00Z","v":204458,"vw":36.729054},{"c":36.755,"h":36.7861,"l":36.73,"n":711,"o":36.735,"t":"2026-10-09T18:45:00Z","v":292612,"vw":36.750386},{"c":36.76,"h":36.7699,"l":36.745,"n":657,"o":36.755,"t":"2026-10-09T19:00:00Z","v":258636,"vw":36.753398},{"c":36.75,"h":36.78,"l":36.75,"n":638,"o":36.755,"t":"2026-10-09T19:15:00Z","v":269513,"vw":36.766698},{"c":36.725,"h":36.755,"l":36.725,"n":976,"o":36.75,"t":"2026-10-09T19:30:00Z","v":302460,"vw":36.743359},{"c":36.73,"h":36.7452,"l":36.72,"n":997,"o":36.73,"t":"2026-10-09T19:45:00Z","v":518838,"vw":36.732802},{"c":36.6791,"h":36.74,"l":36.675,"n":30,"o":36.74,"t":"2026-10-09T20:00:00Z","v":44799,"vw":36.739343},{"c":36.6708,"h":36.76,"l":36.6708,"n":4,"o":36.76,"t":"2026-10-09T20:15:00Z","v":6646,"vw":36.672481},{"c":36.77,"h":36.8,"l":36.77,"n":3,"o":36.77,"t":"2026-10-09T20:30:00Z","v":800,"vw":36.77375},{"c":36.7797,"h":36.7797,"l":36.75,"n":2,"o":36.75,"t":"2026-10-09T20:45:00Z","v":1309,"vw":36.752473},{"c":36.7845,"h":36.7845,"l":36.7055,"n":2,"o":36.7055,"t":"2026-10-09T21:00:00Z","v":2100,"vw":36.754405},{"c":36.76,"h":36.76,"l":36.75,"n":9,"o":36.76,"t":"2026-10-09T21:15:00Z","v":854,"vw":36.757174},{"c":36.76,"h":36.76,"l":36.76,"n":2,"o":36.76,"t":"2026-10-09T21:30:00Z","v":201,"vw":36.76},{"c":36.7876,"h":36.7876,"l":36.7841,"n":2,"o":36.7841,"t":"2026-10-09T22:00:00Z","v":800,"vw":36.785413},{"c":36.75,"h":36.75,"l":36.72,"n":3,"o":36.72,"t":"2026-10-09T22:15:00Z","v":352,"vw":36.739561},{"c":36.7928,"h":36.7928,"l":36.7928,"n":2,"o":36.7928,"t":"2026-10-09T23:00:00Z","v":130,"vw":36.7928},{"c":36.77,"h":36.8,"l":36.77,"n":7,"o":36.8,"t":"2026-10-09T23:30:00Z","v":590,"vw":36.789626},{"c":36.8,"h":36.8,"l":36.76,"n":3,"o":36.76,"t":"2026-10-09T23:45:00Z","v":400,"vw":36.786125},{"c":36.84,"h":36.84,"l":36.84,"n":70,"o":36.84,"t":"2026-10-12T08:00:00Z","v":566,"vw":36.84},{"c":36.8,"h":36.8,"l":36.8,"n":8,"o":36.8,"t":"2026-10-12T08:45:00Z","v":6045,"vw":36.8},{"c":36.79,"h":36.8,"l":36.79,"n":3,"o":36.8,"t":"2026-10-12T09:00:00Z","v":1294,"vw":36.794204},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-10-12T09:15:00Z","v":200,"vw":36.78},{"c":36.73,"h":36.77,"l":36.73,"n":40,"o":36.75,"t":"2026-10-12T11:00:00Z","v":3889,"vw":36.748202},{"c":36.728,"h":36.8105,"l":36.7098,"n":20,"o":36.7098,"t":"2026-10-12T11:15:00Z","v":8990,"vw":36.725926},{"c":36.7169,"h":36.79,"l":36.7169,"n":3,"o":36.79,"t":"2026-10-12T11:30:00Z","v":1074,"vw":36.726992},{"c":36.74,"h":36.7402,"l":36.74,"n":4,"o":36.7402,"t":"2026-10-12T11:45:00Z","v":1370,"vw":36.74013},{"c":36.71,"h":36.73,"l":36.71,"n":20,"o":36.73,"t":"2026-10-12T12:00:00Z","v":926,"vw":36.713559},{"c":36.75,"h":36.7838,"l":36.75,"n":4,"o":36.7838,"t":"2026-10-12T12:15:00Z","v":300,"vw":36.762707},{"c":36.71,"h":36.71,"l":36.7,"n":24,"o":36.7,"t":"2026-10-12T12:30:00Z","v":3119,"vw":36.700596},{"c":36.72,"h":36.72,"l":36.72,"n":5,"o":36.72,"t":"2026-10-12T13:00:00Z","v":611,"vw":36.72},{"c":36.74,"h":36.75,"l":36.73,"n":13,"o":36.7423,"t":"2026-10-12T13:15:00Z","v":1560,"vw":36.741513},{"c":36.73,"h":36.7599,"l":36.68,"n":4876,"o":36.72,"t":"2026-10-12T13:30:00Z","v":772789,"vw":36.722684},{"c":36.69,"h":36.749,"l":36.68,"n":1319,"o":36.73,"t":"2026-10-12T13:45:00Z","v":194700,"vw":36.716895},{"c":36.6089,"h":36.7,"l":36.595,"n":1303,"o":36.685,"t":"2026-10-12T14:00:00Z","v":144721,"vw":36.641324},{"c":36.6339,"h":36.65,"l":36.595,"n":1071,"o":36.61,"t":"2026-10-12T14:15:00Z","v":179141,"vw":36.623789},{"c":36.62,"h":36.635,"l":36.6,"n":1045,"o":36.63,"t":"2026-10-12T14:30:00Z","v":96399,"vw":36.618912},{"c":36.65,"h":36.66,"l":36.62,"n":991,"o":36.6283,"t":"2026-10-12T14:45:00Z","v":117984,"vw":36.641436},{"c":36.645,"h":36.67,"l":36.6414,"n":946,"o":36.65,"t":"2026-10-12T15:00:00Z","v":176238,"vw":36.658823},{"c":36.625,"h":36.6601,"l":36.62,"n":811,"o":36.655,"t":"2026-10-12T15:15:00Z","v":156815,"vw":36.643314},{"c":36.6568,"h":36.6568,"l":36.615,"n":862,"o":36.62,"t":"2026-10-12T15:30:00Z","v":235997,"vw":36.631804},{"c":36.6701,"h":36.68,"l":36.65,"n":767,"o":36.655,"t":"2026-10-12T15:45:00Z","v":192368,"vw":36.665888},{"c":36.665,"h":36.6876,"l":36.655,"n":760,"o":36.67,"t":"2026-10-12T16:00:00Z","v":188689,"vw":36.667342},{"c":36.625,"h":36.67,"l":36.6101,"n":666,"o":36.66,"t":"2026-10-12T16:15:00Z","v":224199,"vw":36.64721},{"c":36.6256,"h":36.6499,"l":36.62,"n":609,"o":36.625,"t":"2026-10-12T16:30:00Z","v":216490,"vw":36.636725},{"c":36.565,"h":36.625,"l":36.565,"n":774,"o":36.625,"t":"2026-10-12T16:45:00Z","v":166157,"vw":36.587376},{"c":36.58,"h":36.5899,"l":36.5599,"n":652,"o":36.5699,"t":"2026-10-12T17:00:00Z","v":165535,"vw":36.574764},{"c":36.5651,"h":36.5882,"l":36.5624,"n":569,"o":36.5773,"t":"2026-10-12T17:15:00Z","v":151770,"vw":36.574619},{"c":36.58,"h":36.58,"l":36.56,"n":743,"o":36.565,"t":"2026-10-12T17:30:00Z","v":132091,"vw":36.570067},{"c":36.5801,"h":36.6,"l":36.575,"n":4844,"o":36.5799,"t":"2026-10-12T17:45:00Z","v":220145,"vw":36.587531},{"c":36.5701,"h":36.58,"l":36.5501,"n":544,"o":36.5799,"t":"2026-10-12T18:00:00Z","v":329634,"vw":36.572014},{"c":36.5641,"h":36.575,"l":36.55,"n":646,"o":36.575,"t":"2026-10-12T18:15:00Z","v":125177,"vw":36.562889},{"c":36.5764,"h":36.5764,"l":36.55,"n":583,"o":36.565,"t":"2026-10-12T18:30:00Z","v":152992,"vw":36.563781},{"c":36.55,"h":36.5762,"l":36.53,"n":846,"o":36.57,"t":"2026-10-12T18:45:00Z","v":266457,"vw":36.551809},{"c":36.5501,"h":36.56,"l":36.54,"n":737,"o":36.5401,"t":"2026-10-12T19:00:00Z","v":220641,"vw":36.550168},{"c":36.555,"h":36.56,"l":36.5401,"n":602,"o":36.5516,"t":"2026-10-12T19:15:00Z","v":114823,"vw":36.553134},{"c":36.585,"h":36.6,"l":36.55,"n":765,"o":36.5599,"t":"2026-10-12T19:30:00Z","v":151630,"vw":36.580237},{"c":36.585,"h":36.6001,"l":36.58,"n":1185,"o":36.585,"t":"2026-10-12T19:45:00Z","v":360323,"vw":36.591271},{"c":36.6,"h":36.6,"l":36.59,"n":21,"o":36.59,"t":"2026-10-12T20:00:00Z","v":67975,"vw":36.590088},{"c":36.64,"h":36.64,"l":36.64,"n":3,"o":36.64,"t":"2026-10-12T20:15:00Z","v":2507,"vw":36.64},{"c":36.6213,"h":36.6213,"l":36.584,"n":8,"o":36.584,"t":"2026-10-12T20:45:00Z","v":1024,"vw":36.603997},{"c":36.59,"h":36.59,"l":36.59,"n":2,"o":36.59,"t":"2026-10-12T21:00:00Z","v":405,"vw":36.59},{"c":36.619,"h":36.619,"l":36.5841,"n":6,"o":36.5841,"t":"2026-10-12T21:15:00Z","v":314,"vw":36.596476},{"c":36.626,"h":36.626,"l":36.6,"n":4,"o":36.6,"t":"2026-10-12T21:30:00Z","v":452,"vw":36.6195},{"c":36.6235,"h":36.63,"l":36.6235,"n":3,"o":36.63,"t":"2026-10-12T21:45:00Z","v":255,"vw":36.627292},{"c":36.59,"h":36.6,"l":36.59,"n":30,"o":36.6,"t":"2026-10-12T22:00:00Z","v":3397,"vw":36.598176},{"c":36.6193,"h":36.6193,"l":36.6112,"n":3,"o":36.6112,"t":"2026-10-12T22:30:00Z","v":210,"vw":36.61525},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-10-12T22:45:00Z","v":136,"vw":36.6},{"c":36.56,"h":36.58,"l":36.56,"n":21,"o":36.58,"t":"2026-10-12T23:00:00Z","v":2344,"vw":36.562857},{"c":36.55,"h":36.55,"l":36.55,"n":8,"o":36.55,"t":"2026-10-12T23:15:00Z","v":508,"vw":36.55},{"c":36.54,"h":36.5519,"l":36.54,"n":12,"o":36.5423,"t":"2026-10-12T23:30:00Z","v":1864,"vw":36.547658},{"c":36.52,"h":36.53,"l":36.52,"n":13,"o":36.53,"t":"2026-10-12T23:45:00Z","v":5259,"vw":36.520831},{"c":36.46,"h":36.46,"l":36.45,"n":5,"o":36.45,"t":"2026-10-13T08:15:00Z","v":731,"vw":36.453304},{"c":36.4193,"h":36.4193,"l":36.4193,"n":1,"o":36.4193,"t":"2026-10-13T10:15:00Z","v":109,"vw":36.4193},{"c":36.5,"h":36.52,"l":36.5,"n":33,"o":36.52,"t":"2026-10-13T11:00:00Z","v":4072,"vw":36.519446},{"c":36.531,"h":36.531,"l":36.47,"n":7,"o":36.47,"t":"2026-10-13T11:15:00Z","v":555,"vw":36.481091},{"c":36.4473,"h":36.5,"l":36.4473,"n":9,"o":36.5,"t":"2026-10-13T11:30:00Z","v":1191,"vw":36.452091},{"c":36.47,"h":36.49,"l":36.47,"n":7,"o":36.49,"t":"2026-10-13T11:45:00Z","v":793,"vw":36.479633},{"c":36.45,"h":36.45,"l":36.448,"n":10,"o":36.448,"t":"2026-10-13T12:00:00Z","v":419,"vw":36.449024},{"c":36.4472,"h":36.4472,"l":36.44,"n":7,"o":36.44,"t":"2026-10-13T12:15:00Z","v":2302,"vw":36.440634},{"c":36.47,"h":36.48,"l":36.47,"n":4,"o":36.48,"t":"2026-10-13T12:30:00Z","v":574,"vw":36.475236},{"c":36.45,"h":36.45,"l":36.45,"n":8,"o":36.45,"t":"2026-10-13T12:45:00Z","v":149,"vw":36.45},{"c":36.43,"h":36.45,"l":36.43,"n":7,"o":36.45,"t":"2026-10-13T13:00:00Z","v":462,"vw":36.440336},{"c":36.41,"h":36.45,"l":36.41,"n":31,"o":36.44,"t":"2026-10-13T13:15:00Z","v":4053,"vw":36.427888},{"c":36.6,"h":36.619,"l":36.44,"n":3465,"o":36.45,"t":"2026-10-13T13:30:00Z","v":468046,"vw":36.524741},{"c":36.6351,"h":36.6399,"l":36.575,"n":1362,"o":36.6,"t":"2026-10-13T13:45:00Z","v":301890,"vw":36.615185},{"c":36.595,"h":36.6599,"l":36.5901,"n":1311,"o":36.63,"t":"2026-10-13T14:00:00Z","v":239701,"vw":36.625797},{"c":36.595,"h":36.63,"l":36.585,"n":934,"o":36.6,"t":"2026-10-13T14:15:00Z","v":148923,"vw":36.604943},{"c":36.6,"h":36.62,"l":36.5614,"n":1155,"o":36.5999,"t":"2026-10-13T14:30:00Z","v":171566,"vw":36.591668},{"c":36.535,"h":36.595,"l":36.5324,"n":1009,"o":36.595,"t":"2026-10-13T14:45:00Z","v":221174,"vw":36.55477},{"c":36.55,"h":36.555,"l":36.5198,"n":1025,"o":36.54,"t":"2026-10-13T15:00:00Z","v":200389,"vw":36.546159},{"c":36.48,"h":36.555,"l":36.48,"n":884,"o":36.551,"t":"2026-10-13T15:15:00Z","v":96233,"vw":36.524445},{"c":36.48,"h":36.49,"l":36.46,"n":1213,"o":36.4803,"t":"2026-10-13T15:30:00Z","v":269651,"vw":36.474951},{"c":36.51,"h":36.5299,"l":36.47,"n":1147,"o":36.48,"t":"2026-10-13T15:45:00Z","v":378144,"vw":36.50291},{"c":36.5399,"h":36.55,"l":36.51,"n":751,"o":36.5124,"t":"2026-10-13T16:00:00Z","v":299185,"vw":36.537253},{"c":36.56,"h":36.5699,"l":36.535,"n":639,"o":36.54,"t":"2026-10-13T16:15:00Z","v":239684,"vw":36.550095},{"c":36.58,"h":36.5999,"l":36.5699,"n":569,"o":36.57,"t":"2026-10-13T16:30:00Z","v":150603,"vw":36.583125},{"c":36.545,"h":36.59,"l":36.545,"n":636,"o":36.59,"t":"2026-10-13T16:45:00Z","v":199560,"vw":36.573501},{"c":36.5452,"h":36.5599,"l":36.5324,"n":597,"o":36.5499,"t":"2026-10-13T17:00:00Z","v":175860,"vw":36.543887},{"c":36.525,"h":36.5499,"l":36.52,"n":544,"o":36.54,"t":"2026-10-13T17:15:00Z","v":172620,"vw":36.534174},{"c":36.5501,"h":36.5599,"l":36.515,"n":716,"o":36.52,"t":"2026-10-13T17:30:00Z","v":227460,"vw":36.529484},{"c":36.52,"h":36.555,"l":36.5,"n":3391,"o":36.5501,"t":"2026-10-13T17:45:00Z","v":410968,"vw":36.523068},{"c":36.575,"h":36.58,"l":36.505,"n":724,"o":36.515,"t":"2026-10-13T18:00:00Z","v":367618,"vw":36.53699},{"c":36.5636,"h":36.57,"l":36.55,"n":581,"o":36.57,"t":"2026-10-13T18:15:00Z","v":221518,"vw":36.558699},{"c":36.525,"h":36.565,"l":36.5201,"n":579,"o":36.565,"t":"2026-10-13T18:30:00Z","v":224486,"vw":36.547407},{"c":36.535,"h":36.54,"l":36.51,"n":626,"o":36.5299,"t":"2026-10-13T18:45:00Z","v":145996,"vw":36.525733},{"c":36.5744,"h":36.58,"l":36.53,"n":688,"o":36.54,"t":"2026-10-13T19:00:00Z","v":238318,"vw":36.552667},{"c":36.575,"h":36.58,"l":36.56,"n":591,"o":36.575,"t":"2026-10-13T19:15:00Z","v":145013,"vw":36.573706},{"c":36.585,"h":36.6,"l":36.57,"n":873,"o":36.575,"t":"2026-10-13T19:30:00Z","v":422928,"vw":36.586946},{"c":36.58,"h":36.6,"l":36.565,"n":1136,"o":36.58,"t":"2026-10-13T19:45:00Z","v":421858,"vw":36.580531},{"c":36.59,"h":36.59,"l":36.59,"n":12,"o":36.59,"t":"2026-10-13T20:00:00Z","v":19464,"vw":36.59},{"c":36.59,"h":36.59,"l":36.5804,"n":25,"o":36.5804,"t":"2026-10-13T20:15:00Z","v":1163,"vw":36.588256},{"c":36.5815,"h":36.5885,"l":36.5815,"n":2,"o":36.5885,"t":"2026-10-13T20:30:00Z","v":3654,"vw":36.583033},{"c":36.59,"h":36.59,"l":36.58,"n":8,"o":36.585,"t":"2026-10-13T20:45:00Z","v":3672,"vw":36.58219},{"c":36.6338,"h":36.6399,"l":36.63,"n":4,"o":36.63,"t":"2026-10-13T21:30:00Z","v":826,"vw":36.634539},{"c":36.6329,"h":36.6329,"l":36.6329,"n":2,"o":36.6329,"t":"2026-10-13T21:45:00Z","v":274,"vw":36.6329},{"c":36.6,"h":36.6169,"l":36.6,"n":5,"o":36.61,"t":"2026-10-13T22:00:00Z","v":507,"vw":36.60538},{"c":36.6,"h":36.6,"l":36.6,"n":4,"o":36.6,"t":"2026-10-13T22:15:00Z","v":456,"vw":36.6},{"c":36.6338,"h":36.6338,"l":36.6338,"n":2,"o":36.6338,"t":"2026-10-13T23:00:00Z","v":251,"vw":36.6338},{"c":36.601,"h":36.601,"l":36.601,"n":4,"o":36.601,"t":"2026-10-13T23:15:00Z","v":128,"vw":36.601},{"c":36.58,"h":36.6054,"l":36.58,"n":7,"o":36.6054,"t":"2026-10-13T23:45:00Z","v":5685,"vw":36.585282},{"c":36.63,"h":36.63,"l":36.63,"n":29,"o":36.63,"t":"2026-10-14T08:00:00Z","v":422,"vw":36.63},{"c":36.66,"h":36.66,"l":36.66,"n":8,"o":36.66,"t":"2026-10-14T10:15:00Z","v":209,"vw":36.66},{"c":36.58,"h":36.6582,"l":36.58,"n":4,"o":36.6582,"t":"2026-10-14T10:30:00Z","v":314,"vw":36.620604},{"c":36.6101,"h":36.6101,"l":36.6101,"n":2,"o":36.6101,"t":"2026-10-14T11:00:00Z","v":118,"vw":36.6101},{"c":36.6131,"h":36.6131,"l":36.61,"n":8,"o":36.61,"t":"2026-10-14T11:30:00Z","v":428,"vw":36.611872},{"c":36.635,"h":36.635,"l":36.63,"n":10,"o":36.63,"t":"2026-10-14T12:00:00Z","v":1016,"vw":36.633525},{"c":36.67,"h":36.67,"l":36.64,"n":11,"o":36.64,"t":"2026-10-14T12:15:00Z","v":699,"vw":36.657162},{"c":36.44,"h":36.68,"l":36.44,"n":141,"o":36.68,"t":"2026-10-14T12:30:00Z","v":19744,"vw":36.524047},{"c":36.44,"h":36.45,"l":36.44,"n":12,"o":36.45,"t":"2026-10-14T12:45:00Z","v":4202,"vw":36.44058},{"c":36.4,"h":36.44,"l":36.4,"n":35,"o":36.44,"t":"2026-10-14T13:15:00Z","v":1312,"vw":36.414246},{"c":36.46,"h":36.495,"l":36.365,"n":3797,"o":36.41,"t":"2026-10-14T13:30:00Z","v":425170,"vw":36.411243},{"c":36.34,"h":36.535,"l":36.3309,"n":1812,"o":36.475,"t":"2026-10-14T13:45:00Z","v":348718,"vw":36.48645},{"c":36.31,"h":36.385,"l":36.275,"n":1721,"o":36.34,"t":"2026-10-14T14:00:00Z","v":183425,"vw":36.32863},{"c":36.295,"h":36.34,"l":36.275,"n":1400,"o":36.31,"t":"2026-10-14T14:15:00Z","v":174684,"vw":36.299182},{"c":36.2741,"h":36.33,"l":36.255,"n":1621,"o":36.29,"t":"2026-10-14T14:30:00Z","v":198380,"vw":36.288403},{"c":36.2601,"h":36.3099,"l":36.205,"n":1501,"o":36.275,"t":"2026-10-14T14:45:00Z","v":165926,"vw":36.242584},{"c":36.1699,"h":36.2702,"l":36.1401,"n":1808,"o":36.27,"t":"2026-10-14T15:00:00Z","v":218120,"vw":36.187068},{"c":36.1602,"h":36.215,"l":36.155,"n":1381,"o":36.17,"t":"2026-10-14T15:15:00Z","v":145830,"vw":36.187141},{"c":36.08,"h":36.17,"l":36.075,"n":1778,"o":36.155,"t":"2026-10-14T15:30:00Z","v":281451,"vw":36.105343},{"c":36.0859,"h":36.1199,"l":36.0701,"n":1281,"o":36.095,"t":"2026-10-14T15:45:00Z","v":264469,"vw":36.090949},{"c":35.9823,"h":36.0976,"l":35.9801,"n":2163,"o":36.085,"t":"2026-10-14T16:00:00Z","v":387245,"vw":36.04275},{"c":35.98,"h":36.005,"l":35.9501,"n":1407,"o":35.985,"t":"2026-10-14T16:15:00Z","v":274723,"vw":35.982997},{"c":36.035,"h":36.0399,"l":35.9499,"n":1431,"o":35.9716,"t":"2026-10-14T16:30:00Z","v":373734,"vw":35.994799},{"c":36.025,"h":36.04,"l":35.985,"n":1110,"o":36.035,"t":"2026-10-14T16:45:00Z","v":221329,"vw":36.01394},{"c":35.975,"h":36.0499,"l":35.97,"n":1048,"o":36.0276,"t":"2026-10-14T17:00:00Z","v":179166,"vw":35.997653},{"c":35.89,"h":35.9769,"l":35.88,"n":1519,"o":35.97,"t":"2026-10-14T17:15:00Z","v":251576,"vw":35.937431},{"c":35.8801,"h":35.92,"l":35.86,"n":1578,"o":35.89,"t":"2026-10-14T17:30:00Z","v":278432,"vw":35.887602},{"c":35.83,"h":35.885,"l":35.82,"n":4120,"o":35.8799,"t":"2026-10-14T17:45:00Z","v":361291,"vw":35.856519},{"c":35.875,"h":35.88,"l":35.79,"n":1337,"o":35.835,"t":"2026-10-14T18:00:00Z","v":250205,"vw":35.831295},{"c":35.85,"h":35.8755,"l":35.83,"n":1007,"o":35.87,"t":"2026-10-14T18:15:00Z","v":171657,"vw":35.860706},{"c":35.815,"h":35.8501,"l":35.81,"n":1063,"o":35.85,"t":"2026-10-14T18:30:00Z","v":204263,"vw":35.82681},{"c":35.81,"h":35.8576,"l":35.81,"n":1456,"o":35.81,"t":"2026-10-14T18:45:00Z","v":381231,"vw":35.83908},{"c":35.8199,"h":35.8252,"l":35.7633,"n":1662,"o":35.815,"t":"2026-10-14T19:00:00Z","v":446696,"vw":35.795388},{"c":35.89,"h":35.895,"l":35.8006,"n":1244,"o":35.82,"t":"2026-10-14T19:15:00Z","v":240796,"vw":35.860756},{"c":35.8801,"h":35.93,"l":35.86,"n":1306,"o":35.885,"t":"2026-10-14T19:30:00Z","v":223687,"vw":35.887357},{"c":35.9,"h":35.91,"l":35.85,"n":2389,"o":35.885,"t":"2026-10-14T19:45:00Z","v":830621,"vw":35.872592},{"c":35.8663,"h":36.02,"l":35.8663,"n":74,"o":35.91,"t":"2026-10-14T20:00:00Z","v":60735,"vw":35.910097},{"c":35.9,"h":35.9,"l":35.858,"n":40,"o":35.8913,"t":"2026-10-14T20:15:00Z","v":5672,"vw":35.882144},{"c":35.88,"h":35.88,"l":35.875,"n":7,"o":35.875,"t":"2026-10-14T20:30:00Z","v":1283,"vw":35.879167},{"c":35.86,"h":35.8838,"l":35.86,"n":94,"o":35.86,"t":"2026-10-14T20:45:00Z","v":4310,"vw":35.86608},{"c":35.8577,"h":35.89,"l":35.85,"n":8,"o":35.85,"t":"2026-10-14T21:00:00Z","v":1028,"vw":35.86176},{"c":35.85,"h":35.86,"l":35.85,"n":33,"o":35.86,"t":"2026-10-14T21:15:00Z","v":2699,"vw":35.854998},{"c":35.85,"h":35.85,"l":35.85,"n":21,"o":35.85,"t":"2026-10-14T21:30:00Z","v":386,"vw":35.85},{"c":35.85,"h":35.87,"l":35.85,"n":21,"o":35.85,"t":"2026-10-14T21:45:00Z","v":10730,"vw":35.850603},{"c":35.81,"h":35.87,"l":35.81,"n":25,"o":35.87,"t":"2026-10-14T22:00:00Z","v":2417,"vw":35.841308},{"c":35.76,"h":35.8095,"l":35.76,"n":67,"o":35.8,"t":"2026-10-14T22:15:00Z","v":2004,"vw":35.777119},{"c":35.7,"h":35.7593,"l":35.7,"n":103,"o":35.7593,"t":"2026-10-14T22:30:00Z","v":4450,"vw":35.732063},{"c":35.72,"h":35.73,"l":35.69,"n":33,"o":35.7,"t":"2026-10-14T22:45:00Z","v":2051,"vw":35.714211},{"c":35.7,"h":35.73,"l":35.6954,"n":16,"o":35.72,"t":"2026-10-14T23:00:00Z","v":856,"vw":35.709605},{"c":35.6608,"h":35.7,"l":35.6608,"n":15,"o":35.7,"t":"2026-10-14T23:15:00Z","v":795,"vw":35.674142},{"c":35.65,"h":35.7,"l":35.65,"n":84,"o":35.7,"t":"2026-10-14T23:30:00Z","v":2769,"vw":35.681612},{"c":35.6,"h":35.6542,"l":35.6,"n":83,"o":35.6542,"t":"2026-10-14T23:45:00Z","v":2185,"vw":35.63676},{"c":35.6,"h":35.64,"l":35.56,"n":170,"o":35.58,"t":"2026-10-15T08:00:00Z","v":3534,"vw":35.603479},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-15T09:00:00Z","v":185,"vw":35.5},{"c":35.63,"h":35.63,"l":35.63,"n":2,"o":35.63,"t":"2026-10-15T09:15:00Z","v":300,"vw":35.63},{"c":35.53,"h":35.58,"l":35.53,"n":5,"o":35.58,"t":"2026-10-15T10:00:00Z","v":245,"vw":35.559253},{"c":35.57,"h":35.58,"l":35.52,"n":14,"o":35.56,"t":"2026-10-15T10:30:00Z","v":808,"vw":35.56526},{"c":35.55,"h":35.65,"l":35.5278,"n":105,"o":35.56,"t":"2026-10-15T11:00:00Z","v":7738,"vw":35.57755},{"c":35.5655,"h":35.5655,"l":35.55,"n":5,"o":35.55,"t":"2026-10-15T11:15:00Z","v":3550,"vw":35.552263},{"c":35.62,"h":35.63,"l":35.5752,"n":6,"o":35.5752,"t":"2026-10-15T11:30:00Z","v":2179,"vw":35.624391},{"c":35.58,"h":35.6394,"l":35.58,"n":17,"o":35.63,"t":"2026-10-15T11:45:00Z","v":901,"vw":35.618845},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-15T12:00:00Z","v":200,"vw":35.55},{"c":35.6,"h":35.6169,"l":35.56,"n":14,"o":35.56,"t":"2026-10-15T12:15:00Z","v":1156,"vw":35.589314},{"c":35.6,"h":35.6,"l":35.49,"n":189,"o":35.56,"t":"2026-10-15T12:30:00Z","v":13917,"vw":35.522512},{"c":35.5342,"h":35.59,"l":35.5342,"n":24,"o":35.59,"t":"2026-10-15T12:45:00Z","v":2702,"vw":35.556409},{"c":35.5699,"h":35.5699,"l":35.5462,"n":9,"o":35.55,"t":"2026-10-15T13:00:00Z","v":2694,"vw":35.552592},{"c":35.46,"h":35.55,"l":35.4564,"n":76,"o":35.54,"t":"2026-10-15T13:15:00Z","v":10154,"vw":35.512834},{"c":35.5601,"h":35.57,"l":35.3639,"n":6037,"o":35.49,"t":"2026-10-15T13:30:00Z","v":695812,"vw":35.480811},{"c":35.44,"h":35.585,"l":35.355,"n":3005,"o":35.555,"t":"2026-10-15T13:45:00Z","v":445378,"vw":35.453374},{"c":35.57,"h":35.64,"l":35.435,"n":2570,"o":35.44,"t":"2026-10-15T14:00:00Z","v":652632,"vw":35.571996},{"c":35.6,"h":35.62,"l":35.55,"n":1809,"o":35.57,"t":"2026-10-15T14:15:00Z","v":235486,"vw":35.586919},{"c":35.7,"h":35.72,"l":35.555,"n":1618,"o":35.59,"t":"2026-10-15T14:30:00Z","v":202251,"vw":35.622595},{"c":35.75,"h":35.7599,"l":35.665,"n":1332,"o":35.6924,"t":"2026-10-15T14:45:00Z","v":210629,"vw":35.696843},{"c":35.82,"h":35.835,"l":35.715,"n":1573,"o":35.75,"t":"2026-10-15T15:00:00Z","v":414962,"vw":35.787302},{"c":35.7999,"h":35.865,"l":35.7801,"n":1306,"o":35.825,"t":"2026-10-15T15:15:00Z","v":179952,"vw":35.821883},{"c":35.7599,"h":35.8,"l":35.74,"n":969,"o":35.8,"t":"2026-10-15T15:30:00Z","v":168027,"vw":35.766268},{"c":35.8301,"h":35.8399,"l":35.755,"n":963,"o":35.76,"t":"2026-10-15T15:45:00Z","v":285762,"vw":35.79145},{"c":35.7801,"h":35.841,"l":35.78,"n":1148,"o":35.83,"t":"2026-10-15T16:00:00Z","v":306113,"vw":35.813651},{"c":35.74,"h":35.79,"l":35.725,"n":932,"o":35.775,"t":"2026-10-15T16:15:00Z","v":294377,"vw":35.756387},{"c":35.79,"h":35.7999,"l":35.7201,"n":956,"o":35.735,"t":"2026-10-15T16:30:00Z","v":361770,"vw":35.758714},{"c":35.785,"h":35.8099,"l":35.7405,"n":876,"o":35.8,"t":"2026-10-15T16:45:00Z","v":298881,"vw":35.770243},{"c":35.82,"h":35.82,"l":35.7742,"n":962,"o":35.79,"t":"2026-10-15T17:00:00Z","v":749120,"vw":35.80003},{"c":35.825,"h":35.8406,"l":35.8111,"n":810,"o":35.8199,"t":"2026-10-15T17:15:00Z","v":276515,"vw":35.827737},{"c":35.905,"h":35.93,"l":35.82,"n":958,"o":35.82,"t":"2026-10-15T17:30:00Z","v":215740,"vw":35.872339},{"c":35.8901,"h":35.9199,"l":35.88,"n":3407,"o":35.905,"t":"2026-10-15T17:45:00Z","v":297177,"vw":35.897686},{"c":35.785,"h":35.8899,"l":35.78,"n":944,"o":35.885,"t":"2026-10-15T18:00:00Z","v":591068,"vw":35.846728},{"c":35.7801,"h":35.797,"l":35.76,"n":786,"o":35.785,"t":"2026-10-15T18:15:00Z","v":369861,"vw":35.777013},{"c":35.815,"h":35.82,"l":35.7801,"n":768,"o":35.785,"t":"2026-10-15T18:30:00Z","v":348904,"vw":35.802442},{"c":35.86,"h":35.8656,"l":35.81,"n":897,"o":35.81,"t":"2026-10-15T18:45:00Z","v":287583,"vw":35.840992},{"c":35.95645,"h":35.96,"l":35.86,"n":971,"o":35.865,"t":"2026-10-15T19:00:00Z","v":439656,"vw":35.907655},{"c":35.95,"h":35.99,"l":35.95,"n":876,"o":35.96,"t":"2026-10-15T19:15:00Z","v":317133,"vw":35.973308},{"c":35.9629,"h":35.98,"l":35.93,"n":885,"o":35.95,"t":"2026-10-15T19:30:00Z","v":337779,"vw":35.956188},{"c":35.94,"h":36,"l":35.925,"n":1704,"o":35.965,"t":"2026-10-15T19:45:00Z","v":921638,"vw":35.951272},{"c":35.93,"h":35.93,"l":35.93,"n":13,"o":35.93,"t":"2026-10-15T20:00:00Z","v":30351,"vw":35.93},{"c":35.9526,"h":35.9526,"l":35.88,"n":3,"o":35.88,"t":"2026-10-15T20:30:00Z","v":392,"vw":35.926538},{"c":35.89,"h":35.89,"l":35.89,"n":10,"o":35.89,"t":"2026-10-15T20:45:00Z","v":258,"vw":35.89},{"c":35.85,"h":35.85,"l":35.85,"n":8,"o":35.85,"t":"2026-10-15T21:00:00Z","v":489,"vw":35.85},{"c":35.99,"h":35.99,"l":35.9,"n":5,"o":35.9,"t":"2026-10-15T21:15:00Z","v":1649,"vw":35.910755},{"c":35.95,"h":35.95,"l":35.95,"n":7,"o":35.95,"t":"2026-10-15T21:30:00Z","v":446,"vw":35.95},{"c":35.9648,"h":35.9704,"l":35.9039,"n":3,"o":35.9704,"t":"2026-10-15T21:45:00Z","v":820,"vw":35.961471},{"c":35.9466,"h":35.9466,"l":35.9466,"n":4,"o":35.9466,"t":"2026-10-15T22:00:00Z","v":104,"vw":35.9466},{"c":35.93,"h":35.93,"l":35.93,"n":1,"o":35.93,"t":"2026-10-15T22:30:00Z","v":100,"vw":35.93},{"c":35.9,"h":35.91,"l":35.9,"n":8,"o":35.91,"t":"2026-10-15T23:00:00Z","v":510,"vw":35.902},{"c":35.9,"h":35.9,"l":35.9,"n":3,"o":35.9,"t":"2026-10-15T23:15:00Z","v":230,"vw":35.9},{"c":35.83,"h":35.83,"l":35.8,"n":3,"o":35.8,"t":"2026-10-15T23:45:00Z","v":7303,"vw":35.800982},{"c":36,"h":36,"l":36,"n":47,"o":36,"t":"2026-10-16T08:00:00Z","v":716,"vw":36},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-16T08:45:00Z","v":195,"vw":36.05},{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-10-16T09:00:00Z","v":155,"vw":36.07},{"c":36,"h":36,"l":35.96,"n":13,"o":35.9692,"t":"2026-10-16T11:00:00Z","v":1583,"vw":35.976249},{"c":36.0859,"h":36.0859,"l":36.0859,"n":2,"o":36.0859,"t":"2026-10-16T11:15:00Z","v":467,"vw":36.0859},{"c":35.96,"h":35.96,"l":35.96,"n":2,"o":35.96,"t":"2026-10-16T11:30:00Z","v":456,"vw":35.96},{"c":35.95,"h":35.95,"l":35.95,"n":17,"o":35.95,"t":"2026-10-16T11:45:00Z","v":1001,"vw":35.95},{"c":36.0001,"h":36.01,"l":36.0001,"n":3,"o":36.01,"t":"2026-10-16T12:15:00Z","v":3553,"vw":36.006999},{"c":35.95,"h":35.9593,"l":35.95,"n":4,"o":35.9593,"t":"2026-10-16T12:30:00Z","v":2138,"vw":35.958857},{"c":35.997,"h":35.997,"l":35.997,"n":2,"o":35.997,"t":"2026-10-16T12:45:00Z","v":107,"vw":35.997},{"c":36.0026,"h":36.0026,"l":35.96,"n":6,"o":35.96,"t":"2026-10-16T13:00:00Z","v":792,"vw":35.971223},{"c":35.78,"h":35.98,"l":35.695,"n":4179,"o":35.95,"t":"2026-10-16T13:30:00Z","v":359715,"vw":35.880459},{"c":35.715,"h":35.7941,"l":35.685,"n":1834,"o":35.775,"t":"2026-10-16T13:45:00Z","v":212725,"vw":35.737782},{"c":35.73,"h":35.75,"l":35.65,"n":1721,"o":35.71,"t":"2026-10-16T14:00:00Z","v":221199,"vw":35.711941},{"c":35.6809,"h":35.755,"l":35.665,"n":1439,"o":35.735,"t":"2026-10-16T14:15:00Z","v":121446,"vw":35.721443},{"c":35.7899,"h":35.795,"l":35.6715,"n":1555,"o":35.685,"t":"2026-10-16T14:30:00Z","v":199744,"vw":35.753122},{"c":35.725,"h":35.83,"l":35.7101,"n":1350,"o":35.7801,"t":"2026-10-16T14:45:00Z","v":203648,"vw":35.757513},{"c":35.6,"h":35.7201,"l":35.5624,"n":1535,"o":35.72,"t":"2026-10-16T15:00:00Z","v":265182,"vw":35.63898},{"c":35.54,"h":35.61,"l":35.51,"n":1579,"o":35.6,"t":"2026-10-16T15:15:00Z","v":273887,"vw":35.565415},{"c":35.57,"h":35.6,"l":35.535,"n":1244,"o":35.54,"t":"2026-10-16T15:30:00Z","v":297535,"vw":35.566566},{"c":35.5,"h":35.601,"l":35.5,"n":1561,"o":35.575,"t":"2026-10-16T15:45:00Z","v":281727,"vw":35.543332},{"c":35.525,"h":35.5299,"l":35.45,"n":1311,"o":35.495,"t":"2026-10-16T16:00:00Z","v":262089,"vw":35.475195},{"c":35.5056,"h":35.545,"l":35.49,"n":1096,"o":35.53,"t":"2026-10-16T16:15:00Z","v":219156,"vw":35.506142},{"c":35.455,"h":35.5,"l":35.4201,"n":1314,"o":35.5,"t":"2026-10-16T16:30:00Z","v":307409,"vw":35.451041},{"c":35.4101,"h":35.4687,"l":35.38,"n":1530,"o":35.455,"t":"2026-10-16T16:45:00Z","v":380689,"vw":35.418967},{"c":35.28,"h":35.4223,"l":35.265,"n":1744,"o":35.4223,"t":"2026-10-16T17:00:00Z","v":375169,"vw":35.312654},{"c":35.285,"h":35.305,"l":35.2,"n":1806,"o":35.28,"t":"2026-10-16T17:15:00Z","v":362194,"vw":35.243653},{"c":35.3499,"h":35.38,"l":35.27,"n":1585,"o":35.2899,"t":"2026-10-16T17:30:00Z","v":389588,"vw":35.312062},{"c":35.24,"h":35.355,"l":35.2399,"n":4602,"o":35.345,"t":"2026-10-16T17:45:00Z","v":499686,"vw":35.279332},{"c":35.2261,"h":35.255,"l":35.185,"n":1899,"o":35.24,"t":"2026-10-16T18:00:00Z","v":865203,"vw":35.221428},{"c":35.18,"h":35.245,"l":35.15,"n":1538,"o":35.23,"t":"2026-10-16T18:15:00Z","v":309981,"vw":35.183741},{"c":35.1676,"h":35.205,"l":35.145,"n":1514,"o":35.17,"t":"2026-10-16T18:30:00Z","v":202782,"vw":35.171843},{"c":35.135,"h":35.175,"l":35.085,"n":1726,"o":35.164,"t":"2026-10-16T18:45:00Z","v":307109,"vw":35.129473},{"c":35.2,"h":35.2,"l":35.05,"n":1876,"o":35.13,"t":"2026-10-16T19:00:00Z","v":453891,"vw":35.128999},{"c":35.21,"h":35.22,"l":35.145,"n":1571,"o":35.2,"t":"2026-10-16T19:15:00Z","v":301469,"vw":35.182137},{"c":35.135,"h":35.2302,"l":35.1224,"n":1894,"o":35.22,"t":"2026-10-16T19:30:00Z","v":445013,"vw":35.158548},{"c":35.2,"h":35.2376,"l":35.1301,"n":2412,"o":35.14,"t":"2026-10-16T19:45:00Z","v":750682,"vw":35.183404},{"c":35.1891,"h":35.22,"l":35.1853,"n":87,"o":35.21,"t":"2026-10-16T20:00:00Z","v":42004,"vw":35.209883},{"c":35.23,"h":35.24,"l":35.1714,"n":28,"o":35.2376,"t":"2026-10-16T20:15:00Z","v":4186,"vw":35.201247},{"c":35.2,"h":35.2821,"l":35.2,"n":11,"o":35.2579,"t":"2026-10-16T20:30:00Z","v":1298,"vw":35.258527},{"c":35.2674,"h":35.2674,"l":35.2674,"n":2,"o":35.2674,"t":"2026-10-16T21:00:00Z","v":1116,"vw":35.2674},{"c":35.2676,"h":35.2676,"l":35.24,"n":5,"o":35.24,"t":"2026-10-16T21:15:00Z","v":540,"vw":35.246571},{"c":35.23,"h":35.2738,"l":35.23,"n":4,"o":35.2738,"t":"2026-10-16T21:30:00Z","v":525,"vw":35.26504},{"c":35.24,"h":35.24,"l":35.24,"n":2,"o":35.24,"t":"2026-10-16T21:45:00Z","v":110,"vw":35.24},{"c":35.258,"h":35.258,"l":35.2218,"n":5,"o":35.2218,"t":"2026-10-16T22:00:00Z","v":587,"vw":35.240687},{"c":35.2314,"h":35.2314,"l":35.2314,"n":4,"o":35.2314,"t":"2026-10-16T22:15:00Z","v":122,"vw":35.2314},{"c":35.2046,"h":35.2046,"l":35.2046,"n":3,"o":35.2046,"t":"2026-10-16T22:30:00Z","v":158,"vw":35.2046},{"c":35.19,"h":35.2,"l":35.19,"n":58,"o":35.2,"t":"2026-10-16T22:45:00Z","v":3059,"vw":35.193574},{"c":35.16,"h":35.2,"l":35.16,"n":13,"o":35.19,"t":"2026-10-16T23:00:00Z","v":2068,"vw":35.177417},{"c":35.1923,"h":35.1923,"l":35.17,"n":10,"o":35.17,"t":"2026-10-16T23:15:00Z","v":816,"vw":35.176371},{"c":35.1838,"h":35.1838,"l":35.17,"n":8,"o":35.17,"t":"2026-10-16T23:30:00Z","v":2004,"vw":35.1769},{"c":35.1631,"h":35.175,"l":35.15,"n":43,"o":35.15,"t":"2026-10-16T23:45:00Z","v":3917,"vw":35.169476},{"c":35.6,"h":35.6,"l":35.6,"n":28,"o":35.6,"t":"2026-10-19T08:00:00Z","v":203,"vw":35.6},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-19T09:15:00Z","v":150,"vw":35.5},{"c":35.43,"h":35.43,"l":35.43,"n":19,"o":35.43,"t":"2026-10-19T09:30:00Z","v":216,"vw":35.43},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-10-19T09:45:00Z","v":100,"vw":35.53},{"c":35.58,"h":35.58,"l":35.54,"n":5,"o":35.55,"t":"2026-10-19T10:00:00Z","v":557,"vw":35.564599},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-10-19T10:30:00Z","v":600,"vw":35.53},{"c":35.4754,"h":35.5258,"l":35.4754,"n":30,"o":35.505,"t":"2026-10-19T11:00:00Z","v":10718,"vw":35.521397},{"c":35.5,"h":35.55,"l":35.5,"n":13,"o":35.5,"t":"2026-10-19T11:30:00Z","v":951,"vw":35.505721},{"c":35.51,"h":35.51,"l":35.51,"n":3,"o":35.51,"t":"2026-10-19T11:45:00Z","v":271,"vw":35.51},{"c":35.51,"h":35.52,"l":35.47,"n":11,"o":35.47,"t":"2026-10-19T12:00:00Z","v":1878,"vw":35.509152},{"c":35.54,"h":35.54,"l":35.49,"n":33,"o":35.52,"t":"2026-10-19T12:15:00Z","v":10396,"vw":35.51223},{"c":35.5462,"h":35.55,"l":35.5462,"n":4,"o":35.55,"t":"2026-10-19T12:30:00Z","v":579,"vw":35.548509},{"c":35.54,"h":35.5639,"l":35.54,"n":9,"o":35.5639,"t":"2026-10-19T12:45:00Z","v":1107,"vw":35.54886},{"c":35.5642,"h":35.57,"l":35.53,"n":29,"o":35.5683,"t":"2026-10-19T13:00:00Z","v":8395,"vw":35.54791},{"c":35.57,"h":35.57,"l":35.53,"n":28,"o":35.55,"t":"2026-10-19T13:15:00Z","v":8998,"vw":35.56265},{"c":35.49,"h":35.565,"l":35.46,"n":5138,"o":35.55,"t":"2026-10-19T13:30:00Z","v":457385,"vw":35.518853},{"c":35.485,"h":35.52,"l":35.465,"n":1756,"o":35.495,"t":"2026-10-19T13:45:00Z","v":286987,"vw":35.491736},{"c":35.605,"h":35.605,"l":35.455,"n":1651,"o":35.4899,"t":"2026-10-19T14:00:00Z","v":271725,"vw":35.499307},{"c":35.645,"h":35.6699,"l":35.6,"n":1527,"o":35.61,"t":"2026-10-19T14:15:00Z","v":227453,"vw":35.640594},{"c":35.605,"h":35.6587,"l":35.57,"n":1806,"o":35.65,"t":"2026-10-19T14:30:00Z","v":446500,"vw":35.599029},{"c":35.655,"h":35.67,"l":35.61,"n":1477,"o":35.61,"t":"2026-10-19T14:45:00Z","v":342097,"vw":35.646177},{"c":35.68,"h":35.7099,"l":35.65,"n":1595,"o":35.65,"t":"2026-10-19T15:00:00Z","v":419052,"vw":35.685782},{"c":35.755,"h":35.7699,"l":35.6701,"n":1246,"o":35.685,"t":"2026-10-19T15:15:00Z","v":248787,"vw":35.724818},{"c":35.775,"h":35.79,"l":35.73,"n":1165,"o":35.75,"t":"2026-10-19T15:30:00Z","v":297935,"vw":35.767698},{"c":35.7499,"h":35.78,"l":35.7401,"n":1132,"o":35.775,"t":"2026-10-19T15:45:00Z","v":370122,"vw":35.765393},{"c":35.705,"h":35.7499,"l":35.665,"n":1031,"o":35.745,"t":"2026-10-19T16:00:00Z","v":327653,"vw":35.696958},{"c":35.6776,"h":35.7151,"l":35.655,"n":906,"o":35.705,"t":"2026-10-19T16:15:00Z","v":228786,"vw":35.6821},{"c":35.665,"h":35.675,"l":35.6401,"n":772,"o":35.66,"t":"2026-10-19T16:30:00Z","v":228826,"vw":35.658395},{"c":35.615,"h":35.66,"l":35.6101,"n":756,"o":35.66,"t":"2026-10-19T16:45:00Z","v":240033,"vw":35.635498},{"c":35.6166,"h":35.6258,"l":35.585,"n":584,"o":35.6001,"t":"2026-10-19T17:00:00Z","v":159234,"vw":35.606578},{"c":35.605,"h":35.6299,"l":35.585,"n":772,"o":35.6124,"t":"2026-10-19T17:15:00Z","v":227081,"vw":35.606178},{"c":35.6003,"h":35.62,"l":35.582,"n":1032,"o":35.605,"t":"2026-10-19T17:30:00Z","v":390636,"vw":35.600401},{"c":35.605,"h":35.61,"l":35.555,"n":4810,"o":35.595,"t":"2026-10-19T17:45:00Z","v":238986,"vw":35.577497},{"c":35.605,"h":35.6178,"l":35.5651,"n":765,"o":35.61,"t":"2026-10-19T18:00:00Z","v":255517,"vw":35.591698},{"c":35.57,"h":35.62,"l":35.5501,"n":678,"o":35.61,"t":"2026-10-19T18:15:00Z","v":216366,"vw":35.593846},{"c":35.595,"h":35.5976,"l":35.555,"n":738,"o":35.575,"t":"2026-10-19T18:30:00Z","v":204571,"vw":35.583144},{"c":35.6,"h":35.62,"l":35.59,"n":1076,"o":35.6,"t":"2026-10-19T18:45:00Z","v":334096,"vw":35.603045},{"c":35.6199,"h":35.6399,"l":35.6,"n":751,"o":35.6,"t":"2026-10-19T19:00:00Z","v":260866,"vw":35.619342},{"c":35.655,"h":35.685,"l":35.615,"n":992,"o":35.615,"t":"2026-10-19T19:15:00Z","v":446955,"vw":35.643232},{"c":35.655,"h":35.6881,"l":35.65,"n":859,"o":35.6599,"t":"2026-10-19T19:30:00Z","v":267189,"vw":35.666907},{"c":35.56,"h":35.66,"l":35.555,"n":1248,"o":35.65,"t":"2026-10-19T19:45:00Z","v":396470,"vw":35.597723},{"c":35.58,"h":35.58,"l":35.58,"n":15,"o":35.58,"t":"2026-10-19T20:00:00Z","v":29532,"vw":35.58},{"c":35.6521,"h":35.6607,"l":35.6521,"n":12,"o":35.6607,"t":"2026-10-19T20:15:00Z","v":442,"vw":35.65425},{"c":35.6533,"h":35.68,"l":35.5448,"n":9,"o":35.68,"t":"2026-10-19T20:45:00Z","v":2339,"vw":35.608343},{"c":35.6314,"h":35.6314,"l":35.6314,"n":1,"o":35.6314,"t":"2026-10-19T21:15:00Z","v":100,"vw":35.6314},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-19T21:45:00Z","v":240,"vw":35.61},{"c":35.61,"h":35.63,"l":35.61,"n":12,"o":35.63,"t":"2026-10-19T22:30:00Z","v":5700,"vw":35.611294},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-19T23:00:00Z","v":190,"vw":35.63},{"c":35.6599,"h":35.6599,"l":35.6599,"n":4,"o":35.6599,"t":"2026-10-19T23:15:00Z","v":1514,"vw":35.6599},{"c":35.3326,"h":35.3326,"l":35.3326,"n":1,"o":35.3326,"t":"2026-10-20T09:45:00Z","v":473,"vw":35.3326},{"c":35.43,"h":35.52,"l":35.43,"n":14,"o":35.52,"t":"2026-10-20T11:00:00Z","v":1331,"vw":35.447478},{"c":35.42,"h":35.43,"l":35.35,"n":7,"o":35.35,"t":"2026-10-20T11:15:00Z","v":431,"vw":35.395},{"c":35.44,"h":35.52,"l":35.44,"n":11,"o":35.52,"t":"2026-10-20T11:30:00Z","v":303,"vw":35.473488},{"c":35.37,"h":35.37,"l":35.3653,"n":11,"o":35.3653,"t":"2026-10-20T12:00:00Z","v":2232,"vw":35.369126},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-20T12:15:00Z","v":684,"vw":35.35},{"c":35.4093,"h":35.4434,"l":35.4093,"n":6,"o":35.4434,"t":"2026-10-20T12:45:00Z","v":1602,"vw":35.418884},{"c":35.45,"h":35.45,"l":35.41,"n":5,"o":35.41,"t":"2026-10-20T13:00:00Z","v":894,"vw":35.41457},{"c":35.4,"h":35.49,"l":35.4,"n":26,"o":35.49,"t":"2026-10-20T13:15:00Z","v":3848,"vw":35.410441},{"c":35.265,"h":35.46,"l":35.2511,"n":3513,"o":35.45,"t":"2026-10-20T13:30:00Z","v":374730,"vw":35.382306},{"c":35.47,"h":35.47,"l":35.2401,"n":1348,"o":35.25,"t":"2026-10-20T13:45:00Z","v":144935,"vw":35.333456},{"c":35.6,"h":35.6,"l":35.4499,"n":1408,"o":35.46,"t":"2026-10-20T14:00:00Z","v":153675,"vw":35.54378},{"c":35.7424,"h":35.76,"l":35.6,"n":1038,"o":35.6099,"t":"2026-10-20T14:15:00Z","v":128719,"vw":35.670561},{"c":35.73,"h":35.79,"l":35.6909,"n":1486,"o":35.755,"t":"2026-10-20T14:30:00Z","v":288029,"vw":35.731761},{"c":35.7209,"h":35.76,"l":35.6999,"n":1059,"o":35.73,"t":"2026-10-20T14:45:00Z","v":236531,"vw":35.730624},{"c":35.5299,"h":35.73,"l":35.52,"n":1321,"o":35.725,"t":"2026-10-20T15:00:00Z","v":532296,"vw":35.669125},{"c":35.5999,"h":35.6301,"l":35.56,"n":865,"o":35.58,"t":"2026-10-20T15:15:00Z","v":242985,"vw":35.603995},{"c":35.6001,"h":35.621,"l":35.55,"n":911,"o":35.595,"t":"2026-10-20T15:30:00Z","v":265219,"vw":35.574456},{"c":35.635,"h":35.6397,"l":35.565,"n":834,"o":35.605,"t":"2026-10-20T15:45:00Z","v":253174,"vw":35.608086},{"c":35.5899,"h":35.635,"l":35.565,"n":654,"o":35.635,"t":"2026-10-20T16:00:00Z","v":125300,"vw":35.603827},{"c":35.595,"h":35.6,"l":35.54,"n":805,"o":35.59,"t":"2026-10-20T16:15:00Z","v":298125,"vw":35.564501},{"c":35.595,"h":35.6299,"l":35.5815,"n":653,"o":35.585,"t":"2026-10-20T16:30:00Z","v":208366,"vw":35.603367},{"c":35.555,"h":35.6001,"l":35.53,"n":676,"o":35.595,"t":"2026-10-20T16:45:00Z","v":142104,"vw":35.559453},{"c":35.5602,"h":35.575,"l":35.5301,"n":708,"o":35.555,"t":"2026-10-20T17:00:00Z","v":387943,"vw":35.55356},{"c":35.62,"h":35.62,"l":35.56,"n":588,"o":35.565,"t":"2026-10-20T17:15:00Z","v":142726,"vw":35.594088},{"c":35.6099,"h":35.63,"l":35.6001,"n":779,"o":35.615,"t":"2026-10-20T17:30:00Z","v":327355,"vw":35.614497},{"c":35.5918,"h":35.62,"l":35.585,"n":3508,"o":35.605,"t":"2026-10-20T17:45:00Z","v":220394,"vw":35.602232},{"c":35.605,"h":35.6099,"l":35.5701,"n":697,"o":35.6,"t":"2026-10-20T18:00:00Z","v":289028,"vw":35.591181},{"c":35.575,"h":35.61,"l":35.56,"n":557,"o":35.6079,"t":"2026-10-20T18:15:00Z","v":164562,"vw":35.590158},{"c":35.5101,"h":35.58,"l":35.5035,"n":801,"o":35.58,"t":"2026-10-20T18:30:00Z","v":659593,"vw":35.566649},{"c":35.545,"h":35.57,"l":35.5,"n":659,"o":35.5,"t":"2026-10-20T18:45:00Z","v":229740,"vw":35.547151},{"c":35.5324,"h":35.56,"l":35.53,"n":688,"o":35.5426,"t":"2026-10-20T19:00:00Z","v":294172,"vw":35.542142},{"c":35.505,"h":35.54,"l":35.485,"n":1015,"o":35.535,"t":"2026-10-20T19:15:00Z","v":576762,"vw":35.509428},{"c":35.505,"h":35.525,"l":35.4701,"n":952,"o":35.5,"t":"2026-10-20T19:30:00Z","v":311219,"vw":35.500394},{"c":35.52,"h":35.53,"l":35.4835,"n":1096,"o":35.51,"t":"2026-10-20T19:45:00Z","v":385804,"vw":35.503425},{"c":35.56,"h":35.56,"l":35.53,"n":17,"o":35.53,"t":"2026-10-20T20:00:00Z","v":28138,"vw":35.530109},{"c":35.574,"h":35.5892,"l":35.53,"n":18,"o":35.56,"t":"2026-10-20T20:15:00Z","v":1161,"vw":35.562382},{"c":35.6,"h":35.7142,"l":35.6,"n":2,"o":35.7142,"t":"2026-10-20T20:30:00Z","v":550,"vw":35.672673},{"c":35.7,"h":35.7,"l":35.7,"n":3,"o":35.7,"t":"2026-10-20T20:45:00Z","v":576,"vw":35.7},{"c":35.7,"h":35.7,"l":35.7,"n":3,"o":35.7,"t":"2026-10-20T21:00:00Z","v":782,"vw":35.7},{"c":35.67,"h":35.67,"l":35.67,"n":2,"o":35.67,"t":"2026-10-20T21:15:00Z","v":200,"vw":35.67},{"c":35.69,"h":35.72,"l":35.69,"n":4,"o":35.72,"t":"2026-10-20T21:30:00Z","v":220,"vw":35.705},{"c":35.7719,"h":35.7719,"l":35.7719,"n":3,"o":35.7719,"t":"2026-10-20T21:45:00Z","v":1232,"vw":35.7719},{"c":35.73,"h":35.75,"l":35.73,"n":5,"o":35.75,"t":"2026-10-20T22:00:00Z","v":306,"vw":35.739091},{"c":35.773,"h":35.79,"l":35.697,"n":5,"o":35.79,"t":"2026-10-20T22:15:00Z","v":1288,"vw":35.778625},{"c":35.71,"h":35.7789,"l":35.71,"n":4,"o":35.7789,"t":"2026-10-20T22:30:00Z","v":1161,"vw":35.73525},{"c":35.7442,"h":35.7442,"l":35.72,"n":6,"o":35.72,"t":"2026-10-20T23:00:00Z","v":487,"vw":35.737286},{"c":35.71,"h":35.71,"l":35.71,"n":2,"o":35.71,"t":"2026-10-20T23:45:00Z","v":125,"vw":35.71},{"c":35.79,"h":35.79,"l":35.13,"n":86,"o":35.13,"t":"2026-10-21T08:00:00Z","v":11395,"vw":35.145166},{"c":35.56,"h":35.61,"l":35.56,"n":6,"o":35.61,"t":"2026-10-21T10:15:00Z","v":2266,"vw":35.568293},{"c":35.67,"h":35.68,"l":35.66,"n":33,"o":35.66,"t":"2026-10-21T11:00:00Z","v":3422,"vw":35.665389},{"c":35.5479,"h":35.7001,"l":35.5479,"n":10,"o":35.7001,"t":"2026-10-21T11:30:00Z","v":678,"vw":35.666068},{"c":35.72,"h":35.72,"l":35.6971,"n":3,"o":35.6971,"t":"2026-10-21T11:45:00Z","v":627,"vw":35.711944},{"c":35.66,"h":35.66,"l":35.66,"n":3,"o":35.66,"t":"2026-10-21T12:00:00Z","v":279,"vw":35.66},{"c":35.68,"h":35.68,"l":35.68,"n":4,"o":35.68,"t":"2026-10-21T12:15:00Z","v":202,"vw":35.68},{"c":35.66,"h":35.67,"l":35.66,"n":12,"o":35.67,"t":"2026-10-21T12:30:00Z","v":2022,"vw":35.668483},{"c":35.683,"h":35.683,"l":35.66,"n":10,"o":35.66,"t":"2026-10-21T12:45:00Z","v":5579,"vw":35.680724},{"c":35.6947,"h":35.73,"l":35.69,"n":77,"o":35.69,"t":"2026-10-21T13:00:00Z","v":53867,"vw":35.715075},{"c":35.7,"h":35.7217,"l":35.6951,"n":33,"o":35.6951,"t":"2026-10-21T13:15:00Z","v":21599,"vw":35.70567},{"c":35.662,"h":35.74,"l":35.6199,"n":3545,"o":35.7,"t":"2026-10-21T13:30:00Z","v":774901,"vw":35.69028},{"c":35.7,"h":35.74,"l":35.654,"n":1228,"o":35.66,"t":"2026-10-21T13:45:00Z","v":971268,"vw":35.725866},{"c":35.5799,"h":35.719,"l":35.56,"n":1309,"o":35.69,"t":"2026-10-21T14:00:00Z","v":272863,"vw":35.639678},{"c":35.629,"h":35.6451,"l":35.565,"n":1801,"o":35.575,"t":"2026-10-21T14:15:00Z","v":1318426,"vw":35.596234},{"c":35.675,"h":35.6858,"l":35.61,"n":1085,"o":35.635,"t":"2026-10-21T14:30:00Z","v":152917,"vw":35.645947},{"c":35.735,"h":35.75,"l":35.665,"n":976,"o":35.675,"t":"2026-10-21T14:45:00Z","v":242950,"vw":35.711982},{"c":35.78,"h":35.785,"l":35.73,"n":960,"o":35.735,"t":"2026-10-21T15:00:00Z","v":204968,"vw":35.751559},{"c":35.81,"h":35.815,"l":35.73,"n":822,"o":35.7801,"t":"2026-10-21T15:15:00Z","v":1760518,"vw":35.770525},{"c":35.855,"h":35.865,"l":35.8098,"n":848,"o":35.81,"t":"2026-10-21T15:30:00Z","v":238276,"vw":35.839128},{"c":35.855,"h":35.875,"l":35.8407,"n":676,"o":35.855,"t":"2026-10-21T15:45:00Z","v":171971,"vw":35.859058},{"c":35.8399,"h":35.86,"l":35.83,"n":667,"o":35.86,"t":"2026-10-21T16:00:00Z","v":741435,"vw":35.855852},{"c":35.81,"h":35.845,"l":35.8,"n":678,"o":35.8301,"t":"2026-10-21T16:15:00Z","v":219251,"vw":35.828986},{"c":35.8851,"h":35.92,"l":35.81,"n":800,"o":35.815,"t":"2026-10-21T16:30:00Z","v":705197,"vw":35.834788},{"c":35.8982,"h":35.915,"l":35.8601,"n":550,"o":35.8801,"t":"2026-10-21T16:45:00Z","v":169811,"vw":35.881967},{"c":35.94,"h":35.94,"l":35.885,"n":584,"o":35.895,"t":"2026-10-21T17:00:00Z","v":151696,"vw":35.910138},{"c":35.935,"h":35.96,"l":35.925,"n":570,"o":35.935,"t":"2026-10-21T17:15:00Z","v":214513,"vw":35.943349},{"c":35.94,"h":35.9499,"l":35.91,"n":774,"o":35.935,"t":"2026-10-21T17:30:00Z","v":233814,"vw":35.926496},{"c":35.925,"h":35.95,"l":35.925,"n":2952,"o":35.945,"t":"2026-10-21T17:45:00Z","v":172865,"vw":35.938756},{"c":35.94,"h":35.945,"l":35.9125,"n":617,"o":35.9251,"t":"2026-10-21T18:00:00Z","v":199869,"vw":35.929134},{"c":35.95,"h":35.97,"l":35.9333,"n":580,"o":35.94,"t":"2026-10-21T18:15:00Z","v":156922,"vw":35.954675},{"c":35.9399,"h":35.96,"l":35.935,"n":830,"o":35.955,"t":"2026-10-21T18:30:00Z","v":234962,"vw":35.949694},{"c":35.815,"h":35.94,"l":35.8029,"n":775,"o":35.9399,"t":"2026-10-21T18:45:00Z","v":291051,"vw":35.884593},{"c":35.795,"h":35.82,"l":35.73,"n":856,"o":35.82,"t":"2026-10-21T19:00:00Z","v":409540,"vw":35.770664},{"c":35.875,"h":35.875,"l":35.795,"n":1167,"o":35.7954,"t":"2026-10-21T19:15:00Z","v":565167,"vw":35.822647},{"c":35.8607,"h":35.88,"l":35.8401,"n":779,"o":35.87,"t":"2026-10-21T19:30:00Z","v":272357,"vw":35.861916},{"c":35.86,"h":35.9099,"l":35.86,"n":1242,"o":35.87,"t":"2026-10-21T19:45:00Z","v":508040,"vw":35.8839},{"c":35.93,"h":35.9821,"l":35.7802,"n":20,"o":35.86,"t":"2026-10-21T20:00:00Z","v":47828,"vw":35.863746},{"c":35.9537,"h":36,"l":35.9537,"n":2,"o":36,"t":"2026-10-21T20:15:00Z","v":1100,"vw":35.995791},{"c":35.9861,"h":35.9861,"l":35.9861,"n":1,"o":35.9861,"t":"2026-10-21T20:45:00Z","v":342,"vw":35.9861},{"c":35.9308,"h":35.9308,"l":35.9308,"n":2,"o":35.9308,"t":"2026-10-21T21:00:00Z","v":205,"vw":35.9308},{"c":35.92,"h":35.9559,"l":35.92,"n":7,"o":35.9559,"t":"2026-10-21T21:15:00Z","v":1080,"vw":35.938805},{"c":35.92,"h":35.97,"l":35.91,"n":3,"o":35.97,"t":"2026-10-21T21:45:00Z","v":719,"vw":35.92178},{"c":35.83,"h":35.86,"l":35.83,"n":11,"o":35.86,"t":"2026-10-21T22:00:00Z","v":1539,"vw":35.851048},{"c":35.76,"h":35.8,"l":35.76,"n":10,"o":35.8,"t":"2026-10-21T22:15:00Z","v":1884,"vw":35.784236},{"c":35.8,"h":35.8,"l":35.8,"n":6,"o":35.8,"t":"2026-10-21T22:30:00Z","v":1001,"vw":35.8},{"c":35.765,"h":35.765,"l":35.765,"n":2,"o":35.765,"t":"2026-10-21T22:45:00Z","v":285,"vw":35.765},{"c":35.77,"h":35.77,"l":35.745,"n":4,"o":35.745,"t":"2026-10-21T23:00:00Z","v":302,"vw":35.753333},{"c":35.72,"h":35.75,"l":35.713,"n":4,"o":35.75,"t":"2026-10-21T23:15:00Z","v":794,"vw":35.719563},{"c":35.7099,"h":35.7099,"l":35.6308,"n":7,"o":35.6308,"t":"2026-10-21T23:45:00Z","v":583,"vw":35.685219},{"c":35.43,"h":35.45,"l":35.39,"n":119,"o":35.45,"t":"2026-10-22T08:00:00Z","v":1442,"vw":35.405155},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-22T08:15:00Z","v":500,"vw":35.4},{"c":35.35,"h":35.38,"l":35.35,"n":15,"o":35.38,"t":"2026-10-22T08:45:00Z","v":468,"vw":35.3575},{"c":35.33,"h":35.33,"l":35.33,"n":9,"o":35.33,"t":"2026-10-22T09:30:00Z","v":137,"vw":35.33},{"c":35.43,"h":35.43,"l":35.43,"n":5,"o":35.43,"t":"2026-10-22T10:45:00Z","v":506,"vw":35.43},{"c":35.32,"h":35.59,"l":35.32,"n":84,"o":35.4,"t":"2026-10-22T11:00:00Z","v":5819,"vw":35.385499},{"c":35.3206,"h":35.3206,"l":35.32,"n":22,"o":35.32,"t":"2026-10-22T11:15:00Z","v":424,"vw":35.320355},{"c":35.38,"h":35.38,"l":35.37,"n":12,"o":35.37,"t":"2026-10-22T11:30:00Z","v":902,"vw":35.378571},{"c":35.36,"h":35.38,"l":35.36,"n":14,"o":35.38,"t":"2026-10-22T11:45:00Z","v":3931,"vw":35.362406},{"c":35.39,"h":35.39,"l":35.3542,"n":25,"o":35.3584,"t":"2026-10-22T12:00:00Z","v":2436,"vw":35.376476},{"c":35.37,"h":35.38,"l":35.37,"n":11,"o":35.38,"t":"2026-10-22T12:15:00Z","v":396,"vw":35.376667},{"c":35.39,"h":35.4,"l":35.37,"n":11,"o":35.4,"t":"2026-10-22T12:30:00Z","v":611,"vw":35.39},{"c":35.3604,"h":35.38,"l":35.3604,"n":11,"o":35.38,"t":"2026-10-22T12:45:00Z","v":1549,"vw":35.366076},{"c":35.3531,"h":35.36,"l":35.33,"n":29,"o":35.35,"t":"2026-10-22T13:00:00Z","v":1828,"vw":35.344441},{"c":35.41,"h":35.41,"l":35.31,"n":15,"o":35.35,"t":"2026-10-22T13:15:00Z","v":2404,"vw":35.396991},{"c":35.3499,"h":35.43,"l":35.325,"n":3643,"o":35.38,"t":"2026-10-22T13:30:00Z","v":511992,"vw":35.37925},{"c":35.3299,"h":35.3499,"l":35.22,"n":2545,"o":35.345,"t":"2026-10-22T13:45:00Z","v":441356,"vw":35.283868},{"c":35.23,"h":35.38,"l":35.23,"n":1897,"o":35.32,"t":"2026-10-22T14:00:00Z","v":316392,"vw":35.307793},{"c":35.085,"h":35.235,"l":35.07,"n":2406,"o":35.235,"t":"2026-10-22T14:15:00Z","v":365243,"vw":35.166017},{"c":35.045,"h":35.08,"l":35.02,"n":3595,"o":35.08,"t":"2026-10-22T14:30:00Z","v":460301,"vw":35.051365},{"c":35.0777,"h":35.0777,"l":35,"n":2182,"o":35.0401,"t":"2026-10-22T14:45:00Z","v":349409,"vw":35.022952},{"c":35.01,"h":35.09,"l":35,"n":2067,"o":35.0788,"t":"2026-10-22T15:00:00Z","v":498570,"vw":35.030388},{"c":35.0501,"h":35.1476,"l":35.015,"n":1629,"o":35.02,"t":"2026-10-22T15:15:00Z","v":215230,"vw":35.093464},{"c":35.0282,"h":35.0699,"l":34.99,"n":3161,"o":35.0559,"t":"2026-10-22T15:30:00Z","v":721774,"vw":35.02442},{"c":35.1,"h":35.1076,"l":35.0129,"n":1309,"o":35.025,"t":"2026-10-22T15:45:00Z","v":219896,"vw":35.067155},{"c":35.1201,"h":35.14,"l":35.07,"n":1155,"o":35.11,"t":"2026-10-22T16:00:00Z","v":204434,"vw":35.10994},{"c":35.1202,"h":35.165,"l":35.1199,"n":1021,"o":35.125,"t":"2026-10-22T16:15:00Z","v":262271,"vw":35.140999},{"c":34.995,"h":35.115,"l":34.985,"n":1597,"o":35.115,"t":"2026-10-22T16:30:00Z","v":230634,"vw":35.047326},{"c":35.025,"h":35.03,"l":34.9301,"n":1687,"o":35,"t":"2026-10-22T16:45:00Z","v":273214,"vw":34.97073},{"c":34.9701,"h":35.025,"l":34.9498,"n":1223,"o":35.025,"t":"2026-10-22T17:00:00Z","v":317279,"vw":34.995108},{"c":34.995,"h":35.0198,"l":34.9601,"n":1349,"o":34.98,"t":"2026-10-22T17:15:00Z","v":517207,"vw":34.994002},{"c":35.005,"h":35.0276,"l":34.9801,"n":1192,"o":34.99,"t":"2026-10-22T17:30:00Z","v":267139,"vw":35.000023},{"c":34.95,"h":35.0099,"l":34.94,"n":2937,"o":35.005,"t":"2026-10-22T17:45:00Z","v":186140,"vw":34.95997},{"c":34.935,"h":34.96,"l":34.8742,"n":1763,"o":34.9476,"t":"2026-10-22T18:00:00Z","v":268088,"vw":34.909358},{"c":34.9043,"h":34.9976,"l":34.9001,"n":1100,"o":34.93,"t":"2026-10-22T18:15:00Z","v":122838,"vw":34.950479},{"c":34.895,"h":34.905,"l":34.8601,"n":1356,"o":34.905,"t":"2026-10-22T18:30:00Z","v":239819,"vw":34.882073},{"c":34.845,"h":34.8999,"l":34.84,"n":1563,"o":34.89,"t":"2026-10-22T18:45:00Z","v":216082,"vw":34.8709},{"c":34.87,"h":34.9,"l":34.81,"n":1606,"o":34.84,"t":"2026-10-22T19:00:00Z","v":365910,"vw":34.853521},{"c":34.9299,"h":34.93,"l":34.86,"n":1324,"o":34.865,"t":"2026-10-22T19:15:00Z","v":306240,"vw":34.886399},{"c":34.85,"h":34.93,"l":34.83,"n":1640,"o":34.9208,"t":"2026-10-22T19:30:00Z","v":255495,"vw":34.866921},{"c":34.955,"h":34.955,"l":34.82,"n":2561,"o":34.85,"t":"2026-10-22T19:45:00Z","v":1085176,"vw":34.910122},{"c":34.96,"h":34.99,"l":34.94,"n":26,"o":34.94,"t":"2026-10-22T20:00:00Z","v":34720,"vw":34.941651},{"c":34.97,"h":34.97,"l":34.96,"n":12,"o":34.97,"t":"2026-10-22T20:15:00Z","v":726,"vw":34.966815},{"c":34.96,"h":34.9749,"l":34.95,"n":31,"o":34.96,"t":"2026-10-22T20:30:00Z","v":2741,"vw":34.959897},{"c":34.93,"h":34.9669,"l":34.92,"n":106,"o":34.9669,"t":"2026-10-22T20:45:00Z","v":6647,"vw":34.930502},{"c":34.96,"h":34.96,"l":34.93,"n":6,"o":34.93,"t":"2026-10-22T21:00:00Z","v":510,"vw":34.944211},{"c":34.957,"h":34.957,"l":34.955,"n":6,"o":34.955,"t":"2026-10-22T21:15:00Z","v":2010,"vw":34.95565}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.29212321793442453,"strike":43.02654022418031,"iv":0.5501275764775422,"gamma":0.032614405095680005,"theta":-0.018502917315531418,"vega":0.01672331526747718,"rho":0.002438378383404541,"breakevenPct":23.919854226949482},{"delta":0.15,"premium":0.45,"strike":42.93302118160205,"iv":0.6359998331455011,"gamma":0.037270070331926634,"theta":-0.025776917391297328,"vega":0.02296348619257018,"rho":0.003686771025447347,"breakevenPct":24.103959669313873},{"delta":0.2,"premium":0.45,"strike":39.214428849800214,"iv":0.4351719922699401,"gamma":0.06577339834333046,"theta":-0.0214409725709485,"vega":0.027557177935367622,"rho":0.004981162119175026,"breakevenPct":13.466341075607794},{"delta":0.25,"premium":0.4073838723648867,"strike":37.7215161709466,"iv":0.3199324427725874,"gamma":0.12344522053354041,"theta":-0.017254709586903356,"vega":0.030866734921769348,"rho":0.00624488675572753,"breakevenPct":9.073719264557859},{"delta":0.3,"premium":0.3614767744729773,"strike":36.34430323418932,"iv":0.2090264885545175,"gamma":0.18324904410670806,"theta":-0.013050941917380671,"vega":0.03409334698435387,"rho":0.007506649867441689,"breakevenPct":5.002660436142402},{"delta":0.35,"premium":0.43844339622641504,"strike":35.823113207547166,"iv":0.18602287735849055,"gamma":0.19751014150943394,"theta":-0.012689858490566037,"vega":0.03566061320754717,"rho":0.008796112446724218,"breakevenPct":3.7318894749938085},{"delta":0.4,"premium":0.556367924528302,"strike":35.5872641509434,"iv":0.19232004716981133,"gamma":0.19659033018867925,"theta":-0.013609669811320755,"vega":0.036674764150943395,"rho":0.010094808181862876,"breakevenPct":3.3945478029341727},{"delta":0.45,"premium":0.6742924528301888,"strike":35.35141509433962,"iv":0.19861721698113208,"gamma":0.19567051886792453,"theta":-0.014529481132075472,"vega":0.03768891509433962,"rho":0.01139350391700153,"breakevenPct":3.057206130874537},{"delta":0.5,"premium":0.7922169811320755,"strike":35.115566037735846,"iv":0.20491438679245283,"gamma":0.1947507075471698,"theta":-0.01544929245283019,"vega":0.03870306603773585,"rho":0.012692199652140185,"breakevenPct":2.7198644588149015},{"delta":0.55,"premium":0.9517287234042556,"strike":34.84929078014184,"iv":0.21151152482269503,"gamma":0.1882264184397163,"theta":-0.015945212765957447,"vega":0.03850673758865248,"rho":0.013974792459381867,"breakevenPct":2.4144506208945256},{"delta":0.6,"premium":1.1511968085106383,"strike":34.55378250591016,"iv":0.21839686761229316,"gamma":0.17631743498817967,"theta":-0.01603386524822695,"vega":0.03714739952718676,"rho":0.01524191382609508,"breakevenPct":2.1397125451863808},{"delta":0.65,"premium":1.3506648936170214,"strike":34.258274231678485,"iv":0.22528221040189125,"gamma":0.16440845153664302,"theta":-0.016122517730496454,"vega":0.03578806146572104,"rho":0.016509035192808295,"breakevenPct":1.8649744694782353},{"delta":0.7,"premium":1.617790697674418,"strike":33.90232558139535,"iv":0.23815186046511624,"gamma":0.14994651162790698,"theta":-0.01634162790697674,"vega":0.03416046511627907,"rho":0.017730581902046915,"breakevenPct":1.610882738992949},{"delta":0.75,"premium":2.3542248062015503,"strike":33.12713178294574,"iv":0.2925317054263566,"gamma":0.11777596899224804,"theta":-0.01746565891472868,"vega":0.03067209302325581,"rho":0.018635999638009385,"breakevenPct":1.5000045460059044},{"delta":0.8,"premium":3.0906589147286825,"strike":32.351937984496125,"iv":0.3469115503875969,"gamma":0.0856054263565891,"theta":-0.01858968992248062,"vega":0.027183720930232556,"rho":0.019541417373971852,"breakevenPct":1.3891263530188598},{"delta":0.85,"premium":4.021985815602836,"strike":31.354609929078016,"iv":0.4019978723404255,"gamma":0.05912482269503547,"theta":-0.018519148936170213,"vega":0.022889361702127662,"rho":0.020273065632084166,"breakevenPct":1.2003196632458455},{"delta":0.9,"premium":4.33050847457628,"strike":30.898305084745754,"iv":0.3697610169491533,"gamma":0.0665610169491524,"theta":-0.013696610169491545,"vega":0.01731186440677966,"rho":0.021390334397444807,"breakevenPct":0.7775654642046836}],"put":[{"delta":0.1,"premium":0.13296850245476458,"strike":31.88616425064622,"iv":0.27351277194473606,"gamma":0.06726250684491579,"theta":-0.007819280641812658,"vega":0.017323909320304847,"rho":-0.003092511902874243,"breakevenPct":9.164986274018206},{"delta":0.15,"premium":0.28186804483129757,"strike":31.83416678365857,"iv":0.3535671263890198,"gamma":0.08339404676685364,"theta":-0.013257036353889444,"vega":0.02298125964998726,"rho":-0.004659510209206764,"breakevenPct":9.739683786288081},{"delta":0.2,"premium":0.45,"strike":31.742469705949112,"iv":0.42251780072688494,"gamma":0.07768352620432728,"theta":-0.017961583569764267,"vega":0.026997917956285974,"rho":-0.006177777279280345,"breakevenPct":10.48296562648651},{"delta":0.25,"premium":0.45,"strike":32.82886542012182,"iv":0.3287652498477296,"gamma":0.11532379270850085,"theta":-0.015237048646874822,"vega":0.03060815955576337,"rho":-0.007674848399951142,"breakevenPct":7.375159710152994},{"delta":0.3,"premium":0.45,"strike":33.915261134294525,"iv":0.23501269896857419,"gamma":0.15296405921267445,"theta":-0.012512513723985378,"vega":0.03421840115524077,"rho":-0.009171919520621939,"breakevenPct":4.267353793819478},{"delta":0.35,"premium":0.5306413994169096,"strike":34.268804664723035,"iv":0.2200659475218659,"gamma":0.1685069387755102,"theta":-0.012111836734693878,"vega":0.03576338192419825,"rho":-0.010673036303922318,"breakevenPct":3.4866742989784028},{"delta":0.4,"premium":0.6181049562682216,"strike":34.560349854227404,"iv":0.2117860641399417,"gamma":0.1821804081632653,"theta":-0.011907755102040816,"vega":0.037133644314868805,"rho":-0.012174495345015657,"breakevenPct":2.9028666705976436},{"delta":0.45,"premium":0.7055685131195335,"strike":34.85189504373178,"iv":0.2035061807580175,"gamma":0.1958538775510204,"theta":-0.011703673469387754,"vega":0.03850390670553936,"rho":-0.013675954386108996,"breakevenPct":2.3190590422168844},{"delta":0.5,"premium":0.8006721595836948,"strike":35.106678230702514,"iv":0.19564093668690374,"gamma":0.20376010407632264,"theta":-0.011098612315698178,"vega":0.03863460537727667,"rho":-0.015165574663741913,"breakevenPct":1.8622705863809261},{"delta":0.55,"premium":0.9036643538594971,"strike":35.3235039028621,"iv":0.18820381613183002,"gamma":0.2057115351257589,"theta":-0.010079531656548133,"vega":0.03748542931483087,"rho":-0.01664297117747668,"breakevenPct":1.5366320078879743},{"delta":0.6,"premium":1.0066565481352994,"strike":35.54032957502168,"iv":0.1807666955767563,"gamma":0.20766296617519514,"theta":-0.009060450997398092,"vega":0.036336253252385084,"rho":-0.018120367691211437,"breakevenPct":1.2109934293950229},{"delta":0.65,"premium":1.1096487424111017,"strike":35.75715524718127,"iv":0.17332957502168256,"gamma":0.2096143972246314,"theta":-0.008041370338248047,"vega":0.035187077189939284,"rho":-0.019597764204946203,"breakevenPct":0.885354850902071},{"delta":0.7,"premium":1.2126409366869038,"strike":35.97398091934085,"iv":0.16589245446660886,"gamma":0.21156582827406764,"theta":-0.007022289679098005,"vega":0.0340379011274935,"rho":-0.02107516071868096,"breakevenPct":0.5597162724091196},{"delta":0.75,"premium":2.5117098058735694,"strike":37.31408661025386,"iv":0.22995968143354906,"gamma":0.17342867098058734,"theta":-0.00733802887008462,"vega":0.03006724738675958,"rho":-0.02338643489694814,"breakevenPct":0.4423239855242539},{"delta":0.8,"premium":3.973880039820808,"strike":38.8073668491787,"iv":0.3037775012444003,"gamma":0.12982488800398204,"theta":-0.007835788949726231,"vega":0.025711846689895467,"rho":-0.02581141966583337,"breakevenPct":0.3533289202223092},{"delta":0.85,"premium":5.436050273768043,"strike":40.30064708810353,"iv":0.3775953210552513,"gamma":0.08622110502737682,"theta":-0.008333549029367844,"vega":0.021356445993031364,"rho":-0.028236404434718598,"breakevenPct":0.26433385492036465},{"delta":0.9,"premium":6.898220507715282,"strike":41.79392732702837,"iv":0.4514131408661025,"gamma":0.04261732205077151,"theta":-0.008831309109009457,"vega":0.01700104529616725,"rho":-0.03066138920360383,"breakevenPct":0.17533878961841992}]},"raw":{"call":[{"delta":0.1,"premium":0.29212321793442453,"strike":43.02654022418031,"iv":0.5501275764775422,"gamma":0.032614405095680005,"theta":-0.018502917315531418,"vega":0.01672331526747718,"rho":0.002438378383404541,"breakevenPct":23.919854226949482},{"delta":0.15,"premium":0.45,"strike":42.93302118160205,"iv":0.6359998331455011,"gamma":0.037270070331926634,"theta":-0.025776917391297328,"vega":0.02296348619257018,"rho":0.003686771025447347,"breakevenPct":24.103959669313873},{"delta":0.2,"premium":0.45,"strike":39.214428849800214,"iv":0.4351719922699401,"gamma":0.06577339834333046,"theta":-0.0214409725709485,"vega":0.027557177935367622,"rho":0.004981162119175026,"breakevenPct":13.466341075607794},{"delta":0.25,"premium":0.4073838723648867,"strike":37.7215161709466,"iv":0.3199324427725874,"gamma":0.12344522053354041,"theta":-0.017254709586903356,"vega":0.030866734921769348,"rho":0.00624488675572753,"breakevenPct":9.073719264557859},{"delta":0.3,"premium":0.3614767744729773,"strike":36.34430323418932,"iv":0.2090264885545175,"gamma":0.18324904410670806,"theta":-0.013050941917380671,"vega":0.03409334698435387,"rho":0.007506649867441689,"breakevenPct":5.002660436142402},{"delta":0.35,"premium":0.43844339622641504,"strike":35.823113207547166,"iv":0.18602287735849055,"gamma":0.19751014150943394,"theta":-0.012689858490566037,"vega":0.03566061320754717,"rho":0.008796112446724218,"breakevenPct":3.7318894749938085},{"delta":0.4,"premium":0.556367924528302,"strike":35.5872641509434,"iv":0.19232004716981133,"gamma":0.19659033018867925,"theta":-0.013609669811320755,"vega":0.036674764150943395,"rho":0.010094808181862876,"breakevenPct":3.3945478029341727},{"delta":0.45,"premium":0.6742924528301888,"strike":35.35141509433962,"iv":0.19861721698113208,"gamma":0.19567051886792453,"theta":-0.014529481132075472,"vega":0.03768891509433962,"rho":0.01139350391700153,"breakevenPct":3.057206130874537},{"delta":0.5,"premium":0.7922169811320755,"strike":35.115566037735846,"iv":0.20491438679245283,"gamma":0.1947507075471698,"theta":-0.01544929245283019,"vega":0.03870306603773585,"rho":0.012692199652140185,"breakevenPct":2.7198644588149015},{"delta":0.55,"premium":0.9517287234042556,"strike":34.84929078014184,"iv":0.21151152482269503,"gamma":0.1882264184397163,"theta":-0.015945212765957447,"vega":0.03850673758865248,"rho":0.013974792459381867,"breakevenPct":2.4144506208945256},{"delta":0.6,"premium":1.1511968085106383,"strike":34.55378250591016,"iv":0.21839686761229316,"gamma":0.17631743498817967,"theta":-0.01603386524822695,"vega":0.03714739952718676,"rho":0.01524191382609508,"breakevenPct":2.1397125451863808},{"delta":0.65,"premium":1.3506648936170214,"strike":34.258274231678485,"iv":0.22528221040189125,"gamma":0.16440845153664302,"theta":-0.016122517730496454,"vega":0.03578806146572104,"rho":0.016509035192808295,"breakevenPct":1.8649744694782353},{"delta":0.7,"premium":1.617790697674418,"strike":33.90232558139535,"iv":0.23815186046511624,"gamma":0.14994651162790698,"theta":-0.01634162790697674,"vega":0.03416046511627907,"rho":0.017730581902046915,"breakevenPct":1.610882738992949},{"delta":0.75,"premium":2.3542248062015503,"strike":33.12713178294574,"iv":0.2925317054263566,"gamma":0.11777596899224804,"theta":-0.01746565891472868,"vega":0.03067209302325581,"rho":0.018635999638009385,"breakevenPct":1.5000045460059044},{"delta":0.8,"premium":3.0906589147286825,"strike":32.351937984496125,"iv":0.3469115503875969,"gamma":0.0856054263565891,"theta":-0.01858968992248062,"vega":0.027183720930232556,"rho":0.019541417373971852,"breakevenPct":1.3891263530188598},{"delta":0.85,"premium":4.021985815602836,"strike":31.354609929078016,"iv":0.4019978723404255,"gamma":0.05912482269503547,"theta":-0.018519148936170213,"vega":0.022889361702127662,"rho":0.020273065632084166,"breakevenPct":1.2003196632458455},{"delta":0.9,"premium":4.33050847457628,"strike":30.898305084745754,"iv":0.3697610169491533,"gamma":0.0665610169491524,"theta":-0.013696610169491545,"vega":0.01731186440677966,"rho":0.021390334397444807,"breakevenPct":0.7775654642046836}],"put":[{"delta":0.1,"premium":0.13296850245476458,"strike":31.88616425064622,"iv":0.27351277194473606,"gamma":0.06726250684491579,"theta":-0.007819280641812658,"vega":0.017323909320304847,"rho":-0.003092511902874243,"breakevenPct":9.164986274018206},{"delta":0.15,"premium":0.28186804483129757,"strike":31.83416678365857,"iv":0.3535671263890198,"gamma":0.08339404676685364,"theta":-0.013257036353889444,"vega":0.02298125964998726,"rho":-0.004659510209206764,"breakevenPct":9.739683786288081},{"delta":0.2,"premium":0.45,"strike":31.742469705949112,"iv":0.42251780072688494,"gamma":0.07768352620432728,"theta":-0.017961583569764267,"vega":0.026997917956285974,"rho":-0.006177777279280345,"breakevenPct":10.48296562648651},{"delta":0.25,"premium":0.45,"strike":32.82886542012182,"iv":0.3287652498477296,"gamma":0.11532379270850085,"theta":-0.015237048646874822,"vega":0.03060815955576337,"rho":-0.007674848399951142,"breakevenPct":7.375159710152994},{"delta":0.3,"premium":0.45,"strike":33.915261134294525,"iv":0.23501269896857419,"gamma":0.15296405921267445,"theta":-0.012512513723985378,"vega":0.03421840115524077,"rho":-0.009171919520621939,"breakevenPct":4.267353793819478},{"delta":0.35,"premium":0.5306413994169096,"strike":34.268804664723035,"iv":0.2200659475218659,"gamma":0.1685069387755102,"theta":-0.012111836734693878,"vega":0.03576338192419825,"rho":-0.010673036303922318,"breakevenPct":3.4866742989784028},{"delta":0.4,"premium":0.6181049562682216,"strike":34.560349854227404,"iv":0.2117860641399417,"gamma":0.1821804081632653,"theta":-0.011907755102040816,"vega":0.037133644314868805,"rho":-0.012174495345015657,"breakevenPct":2.9028666705976436},{"delta":0.45,"premium":0.7055685131195335,"strike":34.85189504373178,"iv":0.2035061807580175,"gamma":0.1958538775510204,"theta":-0.011703673469387754,"vega":0.03850390670553936,"rho":-0.013675954386108996,"breakevenPct":2.3190590422168844},{"delta":0.5,"premium":0.8006721595836948,"strike":35.106678230702514,"iv":0.19564093668690374,"gamma":0.20376010407632264,"theta":-0.011098612315698178,"vega":0.03863460537727667,"rho":-0.015165574663741913,"breakevenPct":1.8622705863809261},{"delta":0.55,"premium":0.9036643538594971,"strike":35.3235039028621,"iv":0.18820381613183002,"gamma":0.2057115351257589,"theta":-0.010079531656548133,"vega":0.03748542931483087,"rho":-0.01664297117747668,"breakevenPct":1.5366320078879743},{"delta":0.6,"premium":1.0066565481352994,"strike":35.54032957502168,"iv":0.1807666955767563,"gamma":0.20766296617519514,"theta":-0.009060450997398092,"vega":0.036336253252385084,"rho":-0.018120367691211437,"breakevenPct":1.2109934293950229},{"delta":0.65,"premium":1.1096487424111017,"strike":35.75715524718127,"iv":0.17332957502168256,"gamma":0.2096143972246314,"theta":-0.008041370338248047,"vega":0.035187077189939284,"rho":-0.019597764204946203,"breakevenPct":0.885354850902071},{"delta":0.7,"premium":1.2126409366869038,"strike":35.97398091934085,"iv":0.16589245446660886,"gamma":0.21156582827406764,"theta":-0.007022289679098005,"vega":0.0340379011274935,"rho":-0.02107516071868096,"breakevenPct":0.5597162724091196},{"delta":0.75,"premium":2.5117098058735694,"strike":37.31408661025386,"iv":0.22995968143354906,"gamma":0.17342867098058734,"theta":-0.00733802887008462,"vega":0.03006724738675958,"rho":-0.02338643489694814,"breakevenPct":0.4423239855242539},{"delta":0.8,"premium":3.973880039820808,"strike":38.8073668491787,"iv":0.3037775012444003,"gamma":0.12982488800398204,"theta":-0.007835788949726231,"vega":0.025711846689895467,"rho":-0.02581141966583337,"breakevenPct":0.3533289202223092},{"delta":0.85,"premium":5.436050273768043,"strike":40.30064708810353,"iv":0.3775953210552513,"gamma":0.08622110502737682,"theta":-0.008333549029367844,"vega":0.021356445993031364,"rho":-0.028236404434718598,"breakevenPct":0.26433385492036465},{"delta":0.9,"premium":6.898220507715282,"strike":41.79392732702837,"iv":0.4514131408661025,"gamma":0.04261732205077151,"theta":-0.008831309109009457,"vega":0.01700104529616725,"rho":-0.03066138920360383,"breakevenPct":0.17533878961841992}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}