{"symbol":"USHY","url":"https://intraalpha.com/companies/USHY","capturedAt":"2026-10-23T03:17:52.109Z","state":"ready","quote":{"symbol":"USHY","last_price":35.58,"prev_close":35.55,"regular_close":35.58,"change":0.03,"change_pct":0.0844,"regular_change":0.03,"regular_change_pct":0.0844,"extended_change":0,"extended_change_pct":0,"bid":35.58,"ask":36.7,"bid_size":100,"ask_size":600,"volume":19336129,"vwap":35.569205,"open":35.46,"high":35.6399,"low":35.46,"close":35.58,"trade_count":11591,"last_trade_at":"2026-10-23T00:00:07.811578242Z","last_quote_at":"2026-10-23T00:00:00.335988342Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:49.650442813-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":26000000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.21,"dividend_yield":0.0695,"inception_date":"2017-10-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:51.479018+00:00"},"optionObservedAt":"2026-10-22T19:46:33.476Z","bars":[{"c":35.74,"h":35.75,"l":35.73,"n":7,"o":35.75,"t":"2026-10-16T11:30:00Z","v":1100,"vw":35.736667},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-16T13:25:00Z","v":100,"vw":35.63},{"c":35.61,"h":35.63,"l":35.6,"n":273,"o":35.63,"t":"2026-10-16T13:30:00Z","v":279772,"vw":35.606684},{"c":35.61,"h":35.6201,"l":35.6,"n":288,"o":35.615,"t":"2026-10-16T13:35:00Z","v":200076,"vw":35.60585},{"c":35.615,"h":35.62,"l":35.605,"n":118,"o":35.605,"t":"2026-10-16T13:40:00Z","v":92949,"vw":35.609689},{"c":35.62,"h":35.62,"l":35.6043,"n":104,"o":35.61,"t":"2026-10-16T13:45:00Z","v":79827,"vw":35.612325},{"c":35.62,"h":35.63,"l":35.62,"n":61,"o":35.625,"t":"2026-10-16T13:50:00Z","v":32635,"vw":35.622169},{"c":35.62,"h":35.63,"l":35.62,"n":117,"o":35.62,"t":"2026-10-16T13:55:00Z","v":75717,"vw":35.621057},{"c":35.63,"h":35.64,"l":35.62,"n":319,"o":35.62,"t":"2026-10-16T14:00:00Z","v":133194,"vw":35.631259},{"c":35.6242,"h":35.64,"l":35.62,"n":244,"o":35.635,"t":"2026-10-16T14:05:00Z","v":115771,"vw":35.630296},{"c":35.6301,"h":35.64,"l":35.62,"n":205,"o":35.625,"t":"2026-10-16T14:10:00Z","v":71437,"vw":35.631404},{"c":35.625,"h":35.64,"l":35.62,"n":170,"o":35.64,"t":"2026-10-16T14:15:00Z","v":52221,"vw":35.625295},{"c":35.625,"h":35.63,"l":35.62,"n":139,"o":35.625,"t":"2026-10-16T14:20:00Z","v":17508,"vw":35.624788},{"c":35.62,"h":35.63,"l":35.62,"n":125,"o":35.62,"t":"2026-10-16T14:25:00Z","v":23820,"vw":35.626655},{"c":35.63,"h":35.63,"l":35.62,"n":159,"o":35.63,"t":"2026-10-16T14:30:00Z","v":18296,"vw":35.62384},{"c":35.63,"h":35.63,"l":35.62,"n":135,"o":35.62,"t":"2026-10-16T14:35:00Z","v":40066,"vw":35.628086},{"c":35.625,"h":35.63,"l":35.62,"n":123,"o":35.625,"t":"2026-10-16T14:40:00Z","v":37513,"vw":35.627866},{"c":35.62,"h":35.63,"l":35.62,"n":171,"o":35.625,"t":"2026-10-16T14:45:00Z","v":47613,"vw":35.623623},{"c":35.63,"h":35.63,"l":35.62,"n":188,"o":35.6299,"t":"2026-10-16T14:50:00Z","v":62251,"vw":35.621152},{"c":35.61,"h":35.63,"l":35.6,"n":203,"o":35.62,"t":"2026-10-16T14:55:00Z","v":79073,"vw":35.615619},{"c":35.615,"h":35.62,"l":35.61,"n":135,"o":35.615,"t":"2026-10-16T15:00:00Z","v":23061,"vw":35.615101},{"c":35.63,"h":35.63,"l":35.615,"n":160,"o":35.615,"t":"2026-10-16T15:05:00Z","v":69206,"vw":35.619842},{"c":35.635,"h":35.64,"l":35.6298,"n":161,"o":35.63,"t":"2026-10-16T15:10:00Z","v":155387,"vw":35.63647},{"c":35.635,"h":35.64,"l":35.63,"n":124,"o":35.635,"t":"2026-10-16T15:15:00Z","v":1326763,"vw":35.632201},{"c":35.625,"h":35.64,"l":35.625,"n":139,"o":35.64,"t":"2026-10-16T15:20:00Z","v":70549,"vw":35.630442},{"c":35.625,"h":35.63,"l":35.62,"n":123,"o":35.625,"t":"2026-10-16T15:25:00Z","v":49809,"vw":35.623957},{"c":35.62,"h":35.63,"l":35.62,"n":122,"o":35.625,"t":"2026-10-16T15:30:00Z","v":37786,"vw":35.625367},{"c":35.625,"h":35.63,"l":35.62,"n":81,"o":35.625,"t":"2026-10-16T15:35:00Z","v":449972,"vw":35.620087},{"c":35.6063,"h":35.63,"l":35.605,"n":188,"o":35.625,"t":"2026-10-16T15:40:00Z","v":114865,"vw":35.615351},{"c":35.585,"h":35.61,"l":35.585,"n":156,"o":35.61,"t":"2026-10-16T15:45:00Z","v":71453,"vw":35.600414},{"c":35.5857,"h":35.6,"l":35.5843,"n":97,"o":35.59,"t":"2026-10-16T15:50:00Z","v":44982,"vw":35.591003},{"c":35.5757,"h":35.5857,"l":35.57,"n":150,"o":35.585,"t":"2026-10-16T15:55:00Z","v":53562,"vw":35.578011},{"c":35.5657,"h":35.575,"l":35.555,"n":219,"o":35.5743,"t":"2026-10-16T16:00:00Z","v":101021,"vw":35.562467},{"c":35.555,"h":35.57,"l":35.55,"n":149,"o":35.565,"t":"2026-10-16T16:05:00Z","v":52466,"vw":35.560962},{"c":35.565,"h":35.565,"l":35.55,"n":262,"o":35.56,"t":"2026-10-16T16:10:00Z","v":143358,"vw":35.559619},{"c":35.56,"h":35.57,"l":35.56,"n":227,"o":35.56,"t":"2026-10-16T16:15:00Z","v":93600,"vw":35.564071},{"c":35.565,"h":35.57,"l":35.55,"n":271,"o":35.56,"t":"2026-10-16T16:20:00Z","v":144738,"vw":35.560029},{"c":35.57,"h":35.57,"l":35.56,"n":119,"o":35.565,"t":"2026-10-16T16:25:00Z","v":23904,"vw":35.564695},{"c":35.545,"h":35.565,"l":35.545,"n":171,"o":35.56,"t":"2026-10-16T16:30:00Z","v":170252,"vw":35.553657},{"c":35.545,"h":35.55,"l":35.54,"n":161,"o":35.545,"t":"2026-10-16T16:35:00Z","v":75262,"vw":35.547046},{"c":35.545,"h":35.55,"l":35.535,"n":203,"o":35.55,"t":"2026-10-16T16:40:00Z","v":207506,"vw":35.542067},{"c":35.535,"h":35.5455,"l":35.53,"n":349,"o":35.5455,"t":"2026-10-16T16:45:00Z","v":466046,"vw":35.535847},{"c":35.53,"h":35.54,"l":35.53,"n":117,"o":35.535,"t":"2026-10-16T16:50:00Z","v":29570,"vw":35.535885},{"c":35.545,"h":35.55,"l":35.53,"n":334,"o":35.535,"t":"2026-10-16T16:55:00Z","v":366944,"vw":35.542144},{"c":35.5399,"h":35.5499,"l":35.535,"n":155,"o":35.5499,"t":"2026-10-16T17:00:00Z","v":125772,"vw":35.543372},{"c":35.535,"h":35.5399,"l":35.53,"n":155,"o":35.535,"t":"2026-10-16T17:05:00Z","v":98681,"vw":35.532639},{"c":35.52,"h":35.5359,"l":35.52,"n":215,"o":35.53,"t":"2026-10-16T17:10:00Z","v":170138,"vw":35.530382},{"c":35.51,"h":35.526,"l":35.51,"n":154,"o":35.525,"t":"2026-10-16T17:15:00Z","v":79849,"vw":35.517177},{"c":35.51,"h":35.515,"l":35.49,"n":279,"o":35.515,"t":"2026-10-16T17:20:00Z","v":360794,"vw":35.500814},{"c":35.525,"h":35.525,"l":35.5001,"n":189,"o":35.515,"t":"2026-10-16T17:25:00Z","v":165449,"vw":35.51693},{"c":35.5298,"h":35.5363,"l":35.52,"n":148,"o":35.52,"t":"2026-10-16T17:30:00Z","v":97868,"vw":35.527851},{"c":35.53,"h":35.535,"l":35.52,"n":193,"o":35.53,"t":"2026-10-16T17:35:00Z","v":149603,"vw":35.53121},{"c":35.535,"h":35.55,"l":35.5238,"n":147,"o":35.5238,"t":"2026-10-16T17:40:00Z","v":165049,"vw":35.537859},{"c":35.54,"h":35.54,"l":35.53,"n":166,"o":35.535,"t":"2026-10-16T17:45:00Z","v":54515,"vw":35.53549},{"c":35.53,"h":35.54,"l":35.52,"n":158,"o":35.535,"t":"2026-10-16T17:50:00Z","v":97061,"vw":35.531786},{"c":35.52,"h":35.53,"l":35.52,"n":95,"o":35.5257,"t":"2026-10-16T17:55:00Z","v":38336,"vw":35.524568},{"c":35.515,"h":35.5259,"l":35.515,"n":191,"o":35.525,"t":"2026-10-16T18:00:00Z","v":152904,"vw":35.523607},{"c":35.525,"h":35.53,"l":35.51,"n":152,"o":35.512,"t":"2026-10-16T18:05:00Z","v":821640,"vw":35.528505},{"c":35.515,"h":35.525,"l":35.51,"n":143,"o":35.52,"t":"2026-10-16T18:10:00Z","v":76069,"vw":35.51796},{"c":35.52,"h":35.53,"l":35.5101,"n":120,"o":35.52,"t":"2026-10-16T18:15:00Z","v":65096,"vw":35.522542},{"c":35.515,"h":35.5299,"l":35.51,"n":137,"o":35.525,"t":"2026-10-16T18:20:00Z","v":74214,"vw":35.5198},{"c":35.51,"h":35.5159,"l":35.51,"n":117,"o":35.515,"t":"2026-10-16T18:25:00Z","v":46833,"vw":35.511866},{"c":35.5,"h":35.514,"l":35.5,"n":145,"o":35.51,"t":"2026-10-16T18:30:00Z","v":37022,"vw":35.505244},{"c":35.5043,"h":35.51,"l":35.5,"n":106,"o":35.505,"t":"2026-10-16T18:35:00Z","v":28429,"vw":35.504862},{"c":35.505,"h":35.51,"l":35.5,"n":119,"o":35.5099,"t":"2026-10-16T18:40:00Z","v":54666,"vw":35.50469},{"c":35.5099,"h":35.515,"l":35.5,"n":195,"o":35.5043,"t":"2026-10-16T18:45:00Z","v":124922,"vw":35.507056},{"c":35.5001,"h":35.51,"l":35.5,"n":166,"o":35.51,"t":"2026-10-16T18:50:00Z","v":119278,"vw":35.504516},{"c":35.505,"h":35.51,"l":35.49,"n":172,"o":35.505,"t":"2026-10-16T18:55:00Z","v":142382,"vw":35.499364},{"c":35.515,"h":35.5199,"l":35.5,"n":298,"o":35.505,"t":"2026-10-16T19:00:00Z","v":1090120,"vw":35.50852},{"c":35.515,"h":35.52,"l":35.51,"n":175,"o":35.5143,"t":"2026-10-16T19:05:00Z","v":93708,"vw":35.515063},{"c":35.525,"h":35.5299,"l":35.51,"n":521,"o":35.515,"t":"2026-10-16T19:10:00Z","v":567016,"vw":35.524522},{"c":35.525,"h":35.53,"l":35.52,"n":412,"o":35.525,"t":"2026-10-16T19:15:00Z","v":274982,"vw":35.523853},{"c":35.53,"h":35.53,"l":35.52,"n":491,"o":35.525,"t":"2026-10-16T19:20:00Z","v":296893,"vw":35.525593},{"c":35.525,"h":35.53,"l":35.52,"n":419,"o":35.5243,"t":"2026-10-16T19:25:00Z","v":229732,"vw":35.527448},{"c":35.535,"h":35.54,"l":35.5243,"n":473,"o":35.525,"t":"2026-10-16T19:30:00Z","v":268776,"vw":35.531037},{"c":35.535,"h":35.54,"l":35.53,"n":402,"o":35.535,"t":"2026-10-16T19:35:00Z","v":1181907,"vw":35.530385},{"c":35.53,"h":35.54,"l":35.525,"n":648,"o":35.535,"t":"2026-10-16T19:40:00Z","v":236899,"vw":35.530798},{"c":35.535,"h":35.54,"l":35.52,"n":818,"o":35.525,"t":"2026-10-16T19:45:00Z","v":1040631,"vw":35.530049},{"c":35.545,"h":35.55,"l":35.535,"n":1363,"o":35.535,"t":"2026-10-16T19:50:00Z","v":1258635,"vw":35.54202},{"c":35.51,"h":35.55,"l":35.51,"n":3954,"o":35.54,"t":"2026-10-16T19:55:00Z","v":3241440,"vw":35.53626},{"c":35.54,"h":35.54,"l":35.52,"n":19,"o":35.52,"t":"2026-10-16T20:00:00Z","v":1205673,"vw":35.52003},{"c":35.5202,"h":35.5202,"l":35.52,"n":7,"o":35.52,"t":"2026-10-16T23:05:00Z","v":1050,"vw":35.52008},{"c":35.5014,"h":35.5014,"l":35.5014,"n":2,"o":35.5014,"t":"2026-10-16T23:35:00Z","v":108,"vw":35.5014},{"c":35.4405,"h":35.4405,"l":35.4405,"n":2,"o":35.4405,"t":"2026-10-16T23:55:00Z","v":175,"vw":35.4405},{"c":35.51,"h":35.51,"l":35.51,"n":9,"o":35.51,"t":"2026-10-19T11:00:00Z","v":549,"vw":35.51},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-10-19T12:55:00Z","v":156,"vw":35.57},{"c":35.5229,"h":35.565,"l":35.52,"n":208,"o":35.54,"t":"2026-10-19T13:30:00Z","v":185453,"vw":35.536656},{"c":35.54,"h":35.546,"l":35.5205,"n":137,"o":35.525,"t":"2026-10-19T13:35:00Z","v":54802,"vw":35.542513},{"c":35.5389,"h":35.5471,"l":35.5389,"n":99,"o":35.545,"t":"2026-10-19T13:40:00Z","v":21235,"vw":35.542204},{"c":35.535,"h":35.54,"l":35.5243,"n":191,"o":35.5346,"t":"2026-10-19T13:45:00Z","v":122812,"vw":35.533592},{"c":35.5399,"h":35.54,"l":35.53,"n":69,"o":35.53,"t":"2026-10-19T13:50:00Z","v":31860,"vw":35.535745},{"c":35.545,"h":35.545,"l":35.53,"n":172,"o":35.5399,"t":"2026-10-19T13:55:00Z","v":72218,"vw":35.537917},{"c":35.5397,"h":35.55,"l":35.53,"n":168,"o":35.545,"t":"2026-10-19T14:00:00Z","v":82852,"vw":35.539305},{"c":35.54,"h":35.55,"l":35.5328,"n":210,"o":35.5365,"t":"2026-10-19T14:05:00Z","v":150657,"vw":35.543451},{"c":35.55,"h":35.55,"l":35.53,"n":234,"o":35.545,"t":"2026-10-19T14:10:00Z","v":1135642,"vw":35.531321},{"c":35.56,"h":35.56,"l":35.5443,"n":218,"o":35.545,"t":"2026-10-19T14:15:00Z","v":116065,"vw":35.555781},{"c":35.56,"h":35.56,"l":35.55,"n":137,"o":35.5599,"t":"2026-10-19T14:20:00Z","v":38969,"vw":35.555444},{"c":35.5414,"h":35.56,"l":35.5414,"n":202,"o":35.555,"t":"2026-10-19T14:25:00Z","v":82254,"vw":35.551639},{"c":35.5301,"h":35.5499,"l":35.53,"n":168,"o":35.54,"t":"2026-10-19T14:30:00Z","v":96862,"vw":35.538499},{"c":35.525,"h":35.54,"l":35.5201,"n":160,"o":35.5351,"t":"2026-10-19T14:35:00Z","v":57178,"vw":35.530934},{"c":35.525,"h":35.53,"l":35.52,"n":180,"o":35.53,"t":"2026-10-19T14:40:00Z","v":137342,"vw":35.527348},{"c":35.52,"h":35.53,"l":35.52,"n":175,"o":35.5249,"t":"2026-10-19T14:45:00Z","v":109733,"vw":35.523322},{"c":35.525,"h":35.53,"l":35.52,"n":147,"o":35.5299,"t":"2026-10-19T14:50:00Z","v":110675,"vw":35.526959},{"c":35.5363,"h":35.54,"l":35.52,"n":231,"o":35.53,"t":"2026-10-19T14:55:00Z","v":215309,"vw":35.530879},{"c":35.53,"h":35.54,"l":35.53,"n":164,"o":35.5301,"t":"2026-10-19T15:00:00Z","v":129853,"vw":35.535027},{"c":35.5399,"h":35.54,"l":35.53,"n":98,"o":35.54,"t":"2026-10-19T15:05:00Z","v":39314,"vw":35.536153},{"c":35.535,"h":35.54,"l":35.5343,"n":101,"o":35.535,"t":"2026-10-19T15:10:00Z","v":60379,"vw":35.535791},{"c":35.54,"h":35.54,"l":35.53,"n":107,"o":35.54,"t":"2026-10-19T15:15:00Z","v":56483,"vw":35.536812},{"c":35.535,"h":35.54,"l":35.53,"n":123,"o":35.54,"t":"2026-10-19T15:20:00Z","v":38704,"vw":35.535115},{"c":35.54,"h":35.5452,"l":35.53,"n":145,"o":35.54,"t":"2026-10-19T15:25:00Z","v":73819,"vw":35.538828},{"c":35.55,"h":35.55,"l":35.54,"n":134,"o":35.545,"t":"2026-10-19T15:30:00Z","v":41503,"vw":35.544577},{"c":35.55,"h":35.55,"l":35.54,"n":110,"o":35.545,"t":"2026-10-19T15:35:00Z","v":31935,"vw":35.544531},{"c":35.535,"h":35.55,"l":35.535,"n":161,"o":35.54,"t":"2026-10-19T15:40:00Z","v":106452,"vw":35.541217},{"c":35.53,"h":35.55,"l":35.53,"n":169,"o":35.5301,"t":"2026-10-19T15:45:00Z","v":103283,"vw":35.537538},{"c":35.535,"h":35.54,"l":35.53,"n":186,"o":35.535,"t":"2026-10-19T15:50:00Z","v":211862,"vw":35.535065},{"c":35.53,"h":35.54,"l":35.53,"n":259,"o":35.54,"t":"2026-10-19T15:55:00Z","v":218687,"vw":35.533838},{"c":35.525,"h":35.5357,"l":35.515,"n":222,"o":35.5351,"t":"2026-10-19T16:00:00Z","v":233097,"vw":35.524087},{"c":35.5201,"h":35.5255,"l":35.52,"n":88,"o":35.52,"t":"2026-10-19T16:05:00Z","v":34029,"vw":35.524572},{"c":35.52,"h":35.5259,"l":35.52,"n":166,"o":35.525,"t":"2026-10-19T16:10:00Z","v":126609,"vw":35.524475},{"c":35.5101,"h":35.53,"l":35.5101,"n":130,"o":35.52,"t":"2026-10-19T16:15:00Z","v":78128,"vw":35.521496},{"c":35.51,"h":35.52,"l":35.51,"n":73,"o":35.515,"t":"2026-10-19T16:20:00Z","v":21965,"vw":35.51279},{"c":35.515,"h":35.52,"l":35.51,"n":175,"o":35.515,"t":"2026-10-19T16:25:00Z","v":77025,"vw":35.516104},{"c":35.52,"h":35.52,"l":35.51,"n":95,"o":35.52,"t":"2026-10-19T16:30:00Z","v":40980,"vw":35.512424},{"c":35.51,"h":35.52,"l":35.51,"n":146,"o":35.52,"t":"2026-10-19T16:35:00Z","v":121981,"vw":35.514998},{"c":35.51,"h":35.52,"l":35.51,"n":71,"o":35.51,"t":"2026-10-19T16:40:00Z","v":524352,"vw":35.519596},{"c":35.5146,"h":35.5159,"l":35.51,"n":87,"o":35.51,"t":"2026-10-19T16:45:00Z","v":317243,"vw":35.514842},{"c":35.51,"h":35.5187,"l":35.505,"n":135,"o":35.5102,"t":"2026-10-19T16:50:00Z","v":108758,"vw":35.511192},{"c":35.5,"h":35.51,"l":35.5,"n":76,"o":35.505,"t":"2026-10-19T16:55:00Z","v":18353,"vw":35.505197},{"c":35.5006,"h":35.51,"l":35.5,"n":76,"o":35.5,"t":"2026-10-19T17:00:00Z","v":15291,"vw":35.504902},{"c":35.495,"h":35.5082,"l":35.495,"n":119,"o":35.5024,"t":"2026-10-19T17:05:00Z","v":64011,"vw":35.500484},{"c":35.49,"h":35.5,"l":35.49,"n":93,"o":35.495,"t":"2026-10-19T17:10:00Z","v":37261,"vw":35.495899},{"c":35.505,"h":35.51,"l":35.5,"n":109,"o":35.5,"t":"2026-10-19T17:15:00Z","v":55020,"vw":35.502177},{"c":35.5143,"h":35.52,"l":35.5,"n":113,"o":35.5043,"t":"2026-10-19T17:20:00Z","v":49826,"vw":35.510624},{"c":35.511,"h":35.5157,"l":35.51,"n":73,"o":35.515,"t":"2026-10-19T17:25:00Z","v":21346,"vw":35.511618},{"c":35.515,"h":35.52,"l":35.51,"n":78,"o":35.5151,"t":"2026-10-19T17:30:00Z","v":23520,"vw":35.514216},{"c":35.52,"h":35.52,"l":35.51,"n":91,"o":35.515,"t":"2026-10-19T17:35:00Z","v":58328,"vw":35.511751},{"c":35.525,"h":35.5299,"l":35.51,"n":131,"o":35.515,"t":"2026-10-19T17:40:00Z","v":34203,"vw":35.520227},{"c":35.51,"h":35.5252,"l":35.51,"n":209,"o":35.5252,"t":"2026-10-19T17:45:00Z","v":102862,"vw":35.518889},{"c":35.525,"h":35.53,"l":35.5199,"n":97,"o":35.52,"t":"2026-10-19T17:50:00Z","v":37656,"vw":35.522173},{"c":35.5201,"h":35.53,"l":35.5201,"n":156,"o":35.5257,"t":"2026-10-19T17:55:00Z","v":77703,"vw":35.527518},{"c":35.53,"h":35.53,"l":35.52,"n":89,"o":35.525,"t":"2026-10-19T18:00:00Z","v":38061,"vw":35.527615},{"c":35.52,"h":35.53,"l":35.52,"n":71,"o":35.53,"t":"2026-10-19T18:05:00Z","v":72842,"vw":35.529692},{"c":35.52,"h":35.53,"l":35.52,"n":98,"o":35.5299,"t":"2026-10-19T18:10:00Z","v":746093,"vw":35.521323},{"c":35.525,"h":35.53,"l":35.52,"n":120,"o":35.525,"t":"2026-10-19T18:15:00Z","v":57148,"vw":35.524878},{"c":35.52,"h":35.5257,"l":35.52,"n":100,"o":35.525,"t":"2026-10-19T18:20:00Z","v":38175,"vw":35.52443},{"c":35.525,"h":35.53,"l":35.515,"n":314,"o":35.525,"t":"2026-10-19T18:25:00Z","v":456244,"vw":35.518768},{"c":35.5299,"h":35.53,"l":35.52,"n":124,"o":35.52,"t":"2026-10-19T18:30:00Z","v":62169,"vw":35.52425},{"c":35.5298,"h":35.53,"l":35.52,"n":101,"o":35.52,"t":"2026-10-19T18:35:00Z","v":39642,"vw":35.525539},{"c":35.53,"h":35.53,"l":35.52,"n":77,"o":35.53,"t":"2026-10-19T18:40:00Z","v":44909,"vw":35.52834},{"c":35.53,"h":35.53,"l":35.5236,"n":74,"o":35.53,"t":"2026-10-19T18:45:00Z","v":18044,"vw":35.527698},{"c":35.525,"h":35.53,"l":35.52,"n":121,"o":35.525,"t":"2026-10-19T18:50:00Z","v":25563,"vw":35.525007},{"c":35.52,"h":35.5299,"l":35.52,"n":99,"o":35.525,"t":"2026-10-19T18:55:00Z","v":22693,"vw":35.525176},{"c":35.515,"h":35.5257,"l":35.515,"n":139,"o":35.525,"t":"2026-10-19T19:00:00Z","v":71964,"vw":35.520604},{"c":35.51,"h":35.52,"l":35.51,"n":99,"o":35.515,"t":"2026-10-19T19:05:00Z","v":24072,"vw":35.514999},{"c":35.515,"h":35.52,"l":35.51,"n":94,"o":35.5153,"t":"2026-10-19T19:10:00Z","v":90392,"vw":35.516442},{"c":35.52,"h":35.52,"l":35.5001,"n":219,"o":35.515,"t":"2026-10-19T19:15:00Z","v":137246,"vw":35.510168},{"c":35.52,"h":35.52,"l":35.51,"n":117,"o":35.5146,"t":"2026-10-19T19:20:00Z","v":40233,"vw":35.514772},{"c":35.515,"h":35.52,"l":35.51,"n":159,"o":35.5199,"t":"2026-10-19T19:25:00Z","v":36107,"vw":35.5152},{"c":35.5112,"h":35.52,"l":35.51,"n":143,"o":35.5157,"t":"2026-10-19T19:30:00Z","v":97368,"vw":35.512209},{"c":35.51,"h":35.519,"l":35.51,"n":296,"o":35.515,"t":"2026-10-19T19:35:00Z","v":229385,"vw":35.510338},{"c":35.516,"h":35.5199,"l":35.51,"n":99,"o":35.5157,"t":"2026-10-19T19:40:00Z","v":29069,"vw":35.512712},{"c":35.515,"h":35.5199,"l":35.51,"n":93,"o":35.515,"t":"2026-10-19T19:45:00Z","v":21875,"vw":35.513513},{"c":35.505,"h":35.515,"l":35.5,"n":162,"o":35.51,"t":"2026-10-19T19:50:00Z","v":95206,"vw":35.507736},{"c":35.505,"h":35.51,"l":35.5,"n":309,"o":35.505,"t":"2026-10-19T19:55:00Z","v":141825,"vw":35.504621},{"c":35.51,"h":35.51,"l":35.51,"n":10,"o":35.51,"t":"2026-10-19T20:00:00Z","v":252400,"vw":35.51},{"c":35.44,"h":35.44,"l":35.44,"n":5,"o":35.44,"t":"2026-10-20T13:20:00Z","v":191,"vw":35.44},{"c":35.455,"h":35.46,"l":35.425,"n":256,"o":35.43,"t":"2026-10-20T13:30:00Z","v":159932,"vw":35.434426},{"c":35.4611,"h":35.465,"l":35.4502,"n":89,"o":35.4502,"t":"2026-10-20T13:35:00Z","v":7876,"vw":35.456321},{"c":35.475,"h":35.48,"l":35.46,"n":252,"o":35.4699,"t":"2026-10-20T13:40:00Z","v":185871,"vw":35.474197},{"c":35.475,"h":35.49,"l":35.47,"n":188,"o":35.48,"t":"2026-10-20T13:45:00Z","v":290713,"vw":35.483493},{"c":35.4807,"h":35.4807,"l":35.46,"n":123,"o":35.48,"t":"2026-10-20T13:50:00Z","v":26288,"vw":35.47446},{"c":35.49,"h":35.5,"l":35.48,"n":116,"o":35.48,"t":"2026-10-20T13:55:00Z","v":32694,"vw":35.488908},{"c":35.485,"h":35.5,"l":35.48,"n":148,"o":35.5,"t":"2026-10-20T14:00:00Z","v":45833,"vw":35.490821},{"c":35.495,"h":35.5,"l":35.48,"n":224,"o":35.48,"t":"2026-10-20T14:05:00Z","v":174091,"vw":35.493271},{"c":35.515,"h":35.52,"l":35.49,"n":212,"o":35.495,"t":"2026-10-20T14:10:00Z","v":226553,"vw":35.507138},{"c":35.53,"h":35.53,"l":35.5,"n":392,"o":35.51,"t":"2026-10-20T14:15:00Z","v":450464,"vw":35.515893},{"c":35.574,"h":35.58,"l":35.53,"n":233,"o":35.535,"t":"2026-10-20T14:20:00Z","v":152976,"vw":35.550666},{"c":35.57,"h":35.58,"l":35.555,"n":227,"o":35.575,"t":"2026-10-20T14:25:00Z","v":228932,"vw":35.568272},{"c":35.555,"h":35.58,"l":35.55,"n":175,"o":35.57,"t":"2026-10-20T14:30:00Z","v":107076,"vw":35.568593},{"c":35.55,"h":35.56,"l":35.55,"n":127,"o":35.555,"t":"2026-10-20T14:35:00Z","v":89010,"vw":35.555379},{"c":35.5737,"h":35.58,"l":35.55,"n":222,"o":35.555,"t":"2026-10-20T14:40:00Z","v":130767,"vw":35.565969},{"c":35.565,"h":35.58,"l":35.56,"n":120,"o":35.575,"t":"2026-10-20T14:45:00Z","v":53040,"vw":35.56737},{"c":35.5701,"h":35.58,"l":35.56,"n":122,"o":35.56,"t":"2026-10-20T14:50:00Z","v":89360,"vw":35.571259},{"c":35.575,"h":35.58,"l":35.57,"n":69,"o":35.575,"t":"2026-10-20T14:55:00Z","v":15437,"vw":35.575048},{"c":35.565,"h":35.58,"l":35.565,"n":80,"o":35.5701,"t":"2026-10-20T15:00:00Z","v":18154,"vw":35.572847},{"c":35.5643,"h":35.57,"l":35.56,"n":108,"o":35.565,"t":"2026-10-20T15:05:00Z","v":26880,"vw":35.56495},{"c":35.52,"h":35.565,"l":35.52,"n":237,"o":35.565,"t":"2026-10-20T15:10:00Z","v":284445,"vw":35.541518},{"c":35.54,"h":35.54,"l":35.52,"n":230,"o":35.525,"t":"2026-10-20T15:15:00Z","v":199348,"vw":35.53114},{"c":35.5343,"h":35.556,"l":35.53,"n":257,"o":35.535,"t":"2026-10-20T15:20:00Z","v":149485,"vw":35.54355},{"c":35.5244,"h":35.54,"l":35.5244,"n":138,"o":35.535,"t":"2026-10-20T15:25:00Z","v":45669,"vw":35.533163},{"c":35.52,"h":35.53,"l":35.52,"n":61,"o":35.525,"t":"2026-10-20T15:30:00Z","v":6832,"vw":35.525144},{"c":35.515,"h":35.53,"l":35.51,"n":137,"o":35.52,"t":"2026-10-20T15:35:00Z","v":147326,"vw":35.520344},{"c":35.525,"h":35.53,"l":35.5199,"n":67,"o":35.52,"t":"2026-10-20T15:40:00Z","v":105089,"vw":35.527157},{"c":35.515,"h":35.525,"l":35.51,"n":115,"o":35.52,"t":"2026-10-20T15:45:00Z","v":61294,"vw":35.519598},{"c":35.515,"h":35.5161,"l":35.51,"n":92,"o":35.515,"t":"2026-10-20T15:50:00Z","v":36905,"vw":35.514338},{"c":35.5,"h":35.515,"l":35.5,"n":108,"o":35.515,"t":"2026-10-20T15:55:00Z","v":101393,"vw":35.508549},{"c":35.5,"h":35.51,"l":35.5,"n":38,"o":35.51,"t":"2026-10-20T16:00:00Z","v":24263,"vw":35.505619},{"c":35.4901,"h":35.5099,"l":35.49,"n":89,"o":35.505,"t":"2026-10-20T16:05:00Z","v":41494,"vw":35.50016},{"c":35.48,"h":35.4961,"l":35.48,"n":99,"o":35.4961,"t":"2026-10-20T16:10:00Z","v":59035,"vw":35.489535},{"c":35.485,"h":35.4993,"l":35.48,"n":102,"o":35.49,"t":"2026-10-20T16:15:00Z","v":44216,"vw":35.490264},{"c":35.48,"h":35.49,"l":35.48,"n":47,"o":35.485,"t":"2026-10-20T16:20:00Z","v":8868,"vw":35.485606},{"c":35.475,"h":35.485,"l":35.47,"n":96,"o":35.4843,"t":"2026-10-20T16:25:00Z","v":74799,"vw":35.478934},{"c":35.475,"h":35.48,"l":35.47,"n":53,"o":35.475,"t":"2026-10-20T16:30:00Z","v":26418,"vw":35.474009},{"c":35.485,"h":35.49,"l":35.4743,"n":170,"o":35.475,"t":"2026-10-20T16:35:00Z","v":119157,"vw":35.477822},{"c":35.47,"h":35.49,"l":35.47,"n":256,"o":35.48,"t":"2026-10-20T16:40:00Z","v":477911,"vw":35.477749},{"c":35.47,"h":35.48,"l":35.47,"n":64,"o":35.475,"t":"2026-10-20T16:45:00Z","v":14279,"vw":35.475215},{"c":35.4601,"h":35.4799,"l":35.46,"n":140,"o":35.475,"t":"2026-10-20T16:50:00Z","v":78992,"vw":35.469949},{"c":35.46,"h":35.47,"l":35.46,"n":65,"o":35.465,"t":"2026-10-20T16:55:00Z","v":11927,"vw":35.46473},{"c":35.4557,"h":35.4699,"l":35.45,"n":80,"o":35.46,"t":"2026-10-20T17:00:00Z","v":34744,"vw":35.459583},{"c":35.455,"h":35.4557,"l":35.45,"n":64,"o":35.4535,"t":"2026-10-20T17:05:00Z","v":19612,"vw":35.454919},{"c":35.46,"h":35.46,"l":35.45,"n":71,"o":35.4543,"t":"2026-10-20T17:10:00Z","v":41567,"vw":35.458586},{"c":35.465,"h":35.47,"l":35.45,"n":170,"o":35.459,"t":"2026-10-20T17:15:00Z","v":174724,"vw":35.467885},{"c":35.48,"h":35.48,"l":35.46,"n":119,"o":35.465,"t":"2026-10-20T17:20:00Z","v":47138,"vw":35.472165},{"c":35.4843,"h":35.4899,"l":35.475,"n":74,"o":35.4757,"t":"2026-10-20T17:25:00Z","v":21272,"vw":35.481185},{"c":35.4957,"h":35.5,"l":35.48,"n":102,"o":35.485,"t":"2026-10-20T17:30:00Z","v":51581,"vw":35.490326},{"c":35.5,"h":35.5,"l":35.49,"n":101,"o":35.4943,"t":"2026-10-20T17:35:00Z","v":27223,"vw":35.496953},{"c":35.495,"h":35.5,"l":35.4901,"n":95,"o":35.4999,"t":"2026-10-20T17:40:00Z","v":25643,"vw":35.496664},{"c":35.495,"h":35.5,"l":35.49,"n":161,"o":35.4943,"t":"2026-10-20T17:45:00Z","v":65475,"vw":35.496525},{"c":35.495,"h":35.5,"l":35.49,"n":100,"o":35.495,"t":"2026-10-20T17:50:00Z","v":33122,"vw":35.494933},{"c":35.5,"h":35.5,"l":35.49,"n":71,"o":35.49,"t":"2026-10-20T17:55:00Z","v":37977,"vw":35.495124},{"c":35.49,"h":35.5,"l":35.49,"n":98,"o":35.4951,"t":"2026-10-20T18:00:00Z","v":26598,"vw":35.49667},{"c":35.495,"h":35.5,"l":35.49,"n":111,"o":35.49,"t":"2026-10-20T18:05:00Z","v":31412,"vw":35.499183},{"c":35.51,"h":35.51,"l":35.495,"n":112,"o":35.495,"t":"2026-10-20T18:10:00Z","v":22031,"vw":35.502779},{"c":35.505,"h":35.51,"l":35.5037,"n":82,"o":35.51,"t":"2026-10-20T18:15:00Z","v":172990,"vw":35.509409},{"c":35.505,"h":35.51,"l":35.5,"n":80,"o":35.505,"t":"2026-10-20T18:20:00Z","v":31605,"vw":35.50187},{"c":35.51,"h":35.51,"l":35.5,"n":117,"o":35.5043,"t":"2026-10-20T18:25:00Z","v":61586,"vw":35.507874},{"c":35.507,"h":35.51,"l":35.5,"n":108,"o":35.51,"t":"2026-10-20T18:30:00Z","v":27978,"vw":35.504953},{"c":35.5043,"h":35.51,"l":35.5,"n":99,"o":35.5,"t":"2026-10-20T18:35:00Z","v":68557,"vw":35.507433},{"c":35.505,"h":35.51,"l":35.5,"n":102,"o":35.505,"t":"2026-10-20T18:40:00Z","v":33993,"vw":35.504828},{"c":35.51,"h":35.52,"l":35.5,"n":143,"o":35.505,"t":"2026-10-20T18:45:00Z","v":59439,"vw":35.509399},{"c":35.515,"h":35.52,"l":35.51,"n":102,"o":35.51,"t":"2026-10-20T18:50:00Z","v":33779,"vw":35.51394},{"c":35.515,"h":35.52,"l":35.51,"n":104,"o":35.5152,"t":"2026-10-20T18:55:00Z","v":24551,"vw":35.514595},{"c":35.515,"h":35.52,"l":35.51,"n":103,"o":35.5157,"t":"2026-10-20T19:00:00Z","v":29672,"vw":35.512976},{"c":35.5157,"h":35.52,"l":35.51,"n":194,"o":35.5158,"t":"2026-10-20T19:05:00Z","v":81919,"vw":35.512415},{"c":35.515,"h":35.52,"l":35.51,"n":120,"o":35.51,"t":"2026-10-20T19:10:00Z","v":40659,"vw":35.512353},{"c":35.505,"h":35.52,"l":35.502,"n":173,"o":35.51,"t":"2026-10-20T19:15:00Z","v":537068,"vw":35.510002},{"c":35.5,"h":35.51,"l":35.5,"n":85,"o":35.51,"t":"2026-10-20T19:20:00Z","v":40037,"vw":35.504158},{"c":35.5,"h":35.51,"l":35.5,"n":115,"o":35.5001,"t":"2026-10-20T19:25:00Z","v":63876,"vw":35.508703},{"c":35.5,"h":35.51,"l":35.5,"n":114,"o":35.5099,"t":"2026-10-20T19:30:00Z","v":42057,"vw":35.505746},{"c":35.505,"h":35.51,"l":35.5,"n":257,"o":35.505,"t":"2026-10-20T19:35:00Z","v":113924,"vw":35.504678},{"c":35.5,"h":35.51,"l":35.5,"n":244,"o":35.505,"t":"2026-10-20T19:40:00Z","v":110237,"vw":35.504964},{"c":35.505,"h":35.51,"l":35.5,"n":102,"o":35.505,"t":"2026-10-20T19:45:00Z","v":13954,"vw":35.505053},{"c":35.505,"h":35.5057,"l":35.5,"n":198,"o":35.505,"t":"2026-10-20T19:50:00Z","v":43605,"vw":35.501251},{"c":35.505,"h":35.51,"l":35.5,"n":1153,"o":35.505,"t":"2026-10-20T19:55:00Z","v":565744,"vw":35.501678},{"c":35.51,"h":35.51,"l":35.51,"n":12,"o":35.51,"t":"2026-10-20T20:00:00Z","v":89093,"vw":35.51},{"c":35.4685,"h":35.4685,"l":35.4685,"n":1,"o":35.4685,"t":"2026-10-21T11:40:00Z","v":400,"vw":35.4685},{"c":35.535,"h":35.57,"l":35.53,"n":722,"o":35.54,"t":"2026-10-21T13:30:00Z","v":373195,"vw":35.547493},{"c":35.55,"h":35.5599,"l":35.54,"n":390,"o":35.54,"t":"2026-10-21T13:35:00Z","v":147053,"vw":35.545373},{"c":35.555,"h":35.565,"l":35.55,"n":270,"o":35.555,"t":"2026-10-21T13:40:00Z","v":100292,"vw":35.554793},{"c":35.555,"h":35.57,"l":35.55,"n":289,"o":35.555,"t":"2026-10-21T13:45:00Z","v":450637,"vw":35.566003},{"c":35.555,"h":35.5667,"l":35.5543,"n":261,"o":35.555,"t":"2026-10-21T13:50:00Z","v":233004,"vw":35.559294},{"c":35.545,"h":35.565,"l":35.545,"n":416,"o":35.5594,"t":"2026-10-21T13:55:00Z","v":201738,"vw":35.557713},{"c":35.5301,"h":35.5486,"l":35.5301,"n":284,"o":35.5461,"t":"2026-10-21T14:00:00Z","v":95368,"vw":35.540703},{"c":35.515,"h":35.5343,"l":35.5111,"n":343,"o":35.5343,"t":"2026-10-21T14:05:00Z","v":131985,"vw":35.520666},{"c":35.525,"h":35.53,"l":35.5101,"n":274,"o":35.515,"t":"2026-10-21T14:10:00Z","v":127395,"vw":35.523367},{"c":35.52,"h":35.53,"l":35.52,"n":284,"o":35.525,"t":"2026-10-21T14:15:00Z","v":118604,"vw":35.523289},{"c":35.515,"h":35.525,"l":35.51,"n":321,"o":35.52,"t":"2026-10-21T14:20:00Z","v":109402,"vw":35.516813},{"c":35.525,"h":35.53,"l":35.51,"n":296,"o":35.51,"t":"2026-10-21T14:25:00Z","v":121132,"vw":35.519959},{"c":35.525,"h":35.53,"l":35.52,"n":261,"o":35.5289,"t":"2026-10-21T14:30:00Z","v":100677,"vw":35.526482},{"c":35.53,"h":35.53,"l":35.52,"n":360,"o":35.525,"t":"2026-10-21T14:35:00Z","v":78767,"vw":35.524202},{"c":35.525,"h":35.53,"l":35.52,"n":356,"o":35.525,"t":"2026-10-21T14:40:00Z","v":69484,"vw":35.523549},{"c":35.535,"h":35.535,"l":35.5234,"n":376,"o":35.525,"t":"2026-10-21T14:45:00Z","v":131023,"vw":35.527961},{"c":35.52,"h":35.536,"l":35.52,"n":334,"o":35.535,"t":"2026-10-21T14:50:00Z","v":92436,"vw":35.526466},{"c":35.515,"h":35.525,"l":35.51,"n":355,"o":35.525,"t":"2026-10-21T14:55:00Z","v":126513,"vw":35.517165},{"c":35.505,"h":35.515,"l":35.5,"n":212,"o":35.515,"t":"2026-10-21T15:00:00Z","v":76262,"vw":35.507899},{"c":35.505,"h":35.51,"l":35.5,"n":269,"o":35.505,"t":"2026-10-21T15:05:00Z","v":50202,"vw":35.504802},{"c":35.5,"h":35.5157,"l":35.5,"n":264,"o":35.505,"t":"2026-10-21T15:10:00Z","v":159160,"vw":35.508443},{"c":35.505,"h":35.51,"l":35.5,"n":298,"o":35.51,"t":"2026-10-21T15:15:00Z","v":59355,"vw":35.504578},{"c":35.5057,"h":35.515,"l":35.5,"n":296,"o":35.505,"t":"2026-10-21T15:20:00Z","v":102988,"vw":35.507617},{"c":35.525,"h":35.525,"l":35.505,"n":259,"o":35.51,"t":"2026-10-21T15:25:00Z","v":136993,"vw":35.511904},{"c":35.525,"h":35.53,"l":35.52,"n":208,"o":35.525,"t":"2026-10-21T15:30:00Z","v":1099909,"vw":35.520464},{"c":35.525,"h":35.5299,"l":35.5201,"n":255,"o":35.525,"t":"2026-10-21T15:35:00Z","v":78694,"vw":35.525097},{"c":35.5251,"h":35.53,"l":35.52,"n":282,"o":35.53,"t":"2026-10-21T15:40:00Z","v":169698,"vw":35.525522},{"c":35.525,"h":35.53,"l":35.52,"n":231,"o":35.525,"t":"2026-10-21T15:45:00Z","v":95089,"vw":35.525098},{"c":35.525,"h":35.5257,"l":35.52,"n":173,"o":35.525,"t":"2026-10-21T15:50:00Z","v":63963,"vw":35.524927},{"c":35.52,"h":35.53,"l":35.52,"n":270,"o":35.525,"t":"2026-10-21T15:55:00Z","v":59879,"vw":35.52399},{"c":35.521,"h":35.5299,"l":35.52,"n":249,"o":35.52,"t":"2026-10-21T16:00:00Z","v":83895,"vw":35.52184},{"c":35.52,"h":35.5299,"l":35.52,"n":188,"o":35.5201,"t":"2026-10-21T16:05:00Z","v":83324,"vw":35.522184},{"c":35.52,"h":35.5257,"l":35.52,"n":274,"o":35.525,"t":"2026-10-21T16:10:00Z","v":63446,"vw":35.522116},{"c":35.525,"h":35.53,"l":35.52,"n":161,"o":35.5201,"t":"2026-10-21T16:15:00Z","v":46189,"vw":35.52457},{"c":35.525,"h":35.5299,"l":35.52,"n":222,"o":35.525,"t":"2026-10-21T16:20:00Z","v":54302,"vw":35.524312},{"c":35.53,"h":35.53,"l":35.52,"n":275,"o":35.525,"t":"2026-10-21T16:25:00Z","v":42881,"vw":35.524832},{"c":35.525,"h":35.53,"l":35.52,"n":254,"o":35.527,"t":"2026-10-21T16:30:00Z","v":55293,"vw":35.52415},{"c":35.55,"h":35.55,"l":35.52,"n":358,"o":35.525,"t":"2026-10-21T16:35:00Z","v":156616,"vw":35.532397},{"c":35.545,"h":35.55,"l":35.535,"n":166,"o":35.55,"t":"2026-10-21T16:40:00Z","v":120122,"vw":35.539301},{"c":35.545,"h":35.55,"l":35.54,"n":118,"o":35.545,"t":"2026-10-21T16:45:00Z","v":65205,"vw":35.544158},{"c":35.545,"h":35.5464,"l":35.54,"n":229,"o":35.545,"t":"2026-10-21T16:50:00Z","v":39513,"vw":35.544755},{"c":35.555,"h":35.555,"l":35.5425,"n":136,"o":35.545,"t":"2026-10-21T16:55:00Z","v":79286,"vw":35.547458},{"c":35.555,"h":35.56,"l":35.55,"n":314,"o":35.5599,"t":"2026-10-21T17:00:00Z","v":380165,"vw":35.555566},{"c":35.565,"h":35.5699,"l":35.5501,"n":222,"o":35.555,"t":"2026-10-21T17:05:00Z","v":72270,"vw":35.559001},{"c":35.565,"h":35.57,"l":35.56,"n":140,"o":35.565,"t":"2026-10-21T17:10:00Z","v":75090,"vw":35.564215},{"c":35.565,"h":35.57,"l":35.5629,"n":199,"o":35.565,"t":"2026-10-21T17:15:00Z","v":46236,"vw":35.565342},{"c":35.565,"h":35.57,"l":35.5625,"n":340,"o":35.565,"t":"2026-10-21T17:20:00Z","v":162124,"vw":35.565071},{"c":35.57,"h":35.575,"l":35.565,"n":108,"o":35.57,"t":"2026-10-21T17:25:00Z","v":47002,"vw":35.569476},{"c":35.575,"h":35.575,"l":35.57,"n":201,"o":35.57,"t":"2026-10-21T17:30:00Z","v":85439,"vw":35.57073},{"c":35.575,"h":35.58,"l":35.57,"n":137,"o":35.575,"t":"2026-10-21T17:35:00Z","v":44228,"vw":35.574222},{"c":35.57,"h":35.58,"l":35.57,"n":191,"o":35.575,"t":"2026-10-21T17:40:00Z","v":40672,"vw":35.573899},{"c":35.565,"h":35.5757,"l":35.5601,"n":484,"o":35.57,"t":"2026-10-21T17:45:00Z","v":471338,"vw":35.565824},{"c":35.565,"h":35.57,"l":35.5601,"n":153,"o":35.565,"t":"2026-10-21T17:50:00Z","v":97813,"vw":35.567269},{"c":35.5699,"h":35.57,"l":35.56,"n":189,"o":35.565,"t":"2026-10-21T17:55:00Z","v":88658,"vw":35.565222},{"c":35.565,"h":35.57,"l":35.56,"n":136,"o":35.5643,"t":"2026-10-21T18:00:00Z","v":69543,"vw":35.564848},{"c":35.565,"h":35.57,"l":35.56,"n":166,"o":35.565,"t":"2026-10-21T18:05:00Z","v":522315,"vw":35.569428},{"c":35.565,"h":35.57,"l":35.56,"n":244,"o":35.565,"t":"2026-10-21T18:10:00Z","v":109867,"vw":35.567127},{"c":35.575,"h":35.5757,"l":35.565,"n":167,"o":35.565,"t":"2026-10-21T18:15:00Z","v":56380,"vw":35.569956},{"c":35.575,"h":35.5798,"l":35.57,"n":228,"o":35.575,"t":"2026-10-21T18:20:00Z","v":49723,"vw":35.572843},{"c":35.5743,"h":35.58,"l":35.57,"n":205,"o":35.575,"t":"2026-10-21T18:25:00Z","v":52293,"vw":35.573301},{"c":35.575,"h":35.58,"l":35.5736,"n":232,"o":35.575,"t":"2026-10-21T18:30:00Z","v":71081,"vw":35.575193},{"c":35.575,"h":35.58,"l":35.5743,"n":331,"o":35.575,"t":"2026-10-21T18:35:00Z","v":150581,"vw":35.577268},{"c":35.58,"h":35.58,"l":35.575,"n":258,"o":35.58,"t":"2026-10-21T18:40:00Z","v":66073,"vw":35.576438},{"c":35.555,"h":35.58,"l":35.555,"n":415,"o":35.575,"t":"2026-10-21T18:45:00Z","v":456913,"vw":35.564835},{"c":35.555,"h":35.5597,"l":35.54,"n":290,"o":35.555,"t":"2026-10-21T18:50:00Z","v":653818,"vw":35.55001},{"c":35.5201,"h":35.555,"l":35.515,"n":314,"o":35.55,"t":"2026-10-21T18:55:00Z","v":158742,"vw":35.531504},{"c":35.52,"h":35.53,"l":35.5,"n":254,"o":35.52,"t":"2026-10-21T19:00:00Z","v":141688,"vw":35.512146},{"c":35.515,"h":35.53,"l":35.51,"n":278,"o":35.515,"t":"2026-10-21T19:05:00Z","v":116123,"vw":35.519187},{"c":35.515,"h":35.52,"l":35.51,"n":189,"o":35.515,"t":"2026-10-21T19:10:00Z","v":376239,"vw":35.511068},{"c":35.535,"h":35.54,"l":35.515,"n":252,"o":35.515,"t":"2026-10-21T19:15:00Z","v":243983,"vw":35.52689},{"c":35.535,"h":35.55,"l":35.53,"n":310,"o":35.535,"t":"2026-10-21T19:20:00Z","v":120331,"vw":35.538158},{"c":35.555,"h":35.56,"l":35.5343,"n":256,"o":35.5343,"t":"2026-10-21T19:25:00Z","v":105031,"vw":35.546414},{"c":35.565,"h":35.5651,"l":35.555,"n":425,"o":35.555,"t":"2026-10-21T19:30:00Z","v":119677,"vw":35.561803},{"c":35.555,"h":35.5657,"l":35.55,"n":469,"o":35.565,"t":"2026-10-21T19:35:00Z","v":177960,"vw":35.558144},{"c":35.555,"h":35.56,"l":35.55,"n":482,"o":35.555,"t":"2026-10-21T19:40:00Z","v":96591,"vw":35.55494},{"c":35.55,"h":35.56,"l":35.55,"n":652,"o":35.555,"t":"2026-10-21T19:45:00Z","v":1379143,"vw":35.550514},{"c":35.54,"h":35.55,"l":35.54,"n":1381,"o":35.55,"t":"2026-10-21T19:50:00Z","v":1928909,"vw":35.541384},{"c":35.54,"h":35.55,"l":35.54,"n":1213,"o":35.54,"t":"2026-10-21T19:55:00Z","v":1669973,"vw":35.540591},{"c":35.52,"h":35.55,"l":35.52,"n":10,"o":35.55,"t":"2026-10-21T20:00:00Z","v":4311890,"vw":35.520112},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-22T11:00:00Z","v":44102,"vw":35.46},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-22T13:20:00Z","v":494,"vw":35.52},{"c":35.555,"h":35.555,"l":35.46,"n":219,"o":35.46,"t":"2026-10-22T13:30:00Z","v":170308,"vw":35.47003},{"c":35.535,"h":35.55,"l":35.5301,"n":112,"o":35.55,"t":"2026-10-22T13:35:00Z","v":1066342,"vw":35.54956},{"c":35.525,"h":35.5495,"l":35.525,"n":363,"o":35.54,"t":"2026-10-22T13:40:00Z","v":538683,"vw":35.539322},{"c":35.545,"h":35.55,"l":35.525,"n":361,"o":35.53,"t":"2026-10-22T13:45:00Z","v":2202864,"vw":35.539399},{"c":35.54,"h":35.55,"l":35.53,"n":405,"o":35.54,"t":"2026-10-22T13:50:00Z","v":1010831,"vw":35.540822},{"c":35.54,"h":35.55,"l":35.54,"n":320,"o":35.54,"t":"2026-10-22T13:55:00Z","v":262723,"vw":35.544386},{"c":35.555,"h":35.555,"l":35.54,"n":343,"o":35.54,"t":"2026-10-22T14:00:00Z","v":229687,"vw":35.549373},{"c":35.5557,"h":35.56,"l":35.55,"n":163,"o":35.555,"t":"2026-10-22T14:05:00Z","v":18092,"vw":35.556036},{"c":35.555,"h":35.56,"l":35.55,"n":134,"o":35.555,"t":"2026-10-22T14:10:00Z","v":31691,"vw":35.553118},{"c":35.5657,"h":35.569,"l":35.55,"n":207,"o":35.5514,"t":"2026-10-22T14:15:00Z","v":90237,"vw":35.56014},{"c":35.56,"h":35.57,"l":35.56,"n":160,"o":35.565,"t":"2026-10-22T14:20:00Z","v":40253,"vw":35.562948},{"c":35.54,"h":35.555,"l":35.54,"n":201,"o":35.555,"t":"2026-10-22T14:25:00Z","v":1198379,"vw":35.548624},{"c":35.535,"h":35.545,"l":35.53,"n":192,"o":35.54,"t":"2026-10-22T14:30:00Z","v":745756,"vw":35.539855},{"c":35.55,"h":35.55,"l":35.53,"n":324,"o":35.535,"t":"2026-10-22T14:35:00Z","v":329170,"vw":35.540184},{"c":35.55,"h":35.56,"l":35.549,"n":180,"o":35.55,"t":"2026-10-22T14:40:00Z","v":83613,"vw":35.551596},{"c":35.555,"h":35.56,"l":35.54,"n":175,"o":35.545,"t":"2026-10-22T14:45:00Z","v":53599,"vw":35.55181},{"c":35.56,"h":35.56,"l":35.55,"n":192,"o":35.55,"t":"2026-10-22T14:50:00Z","v":64472,"vw":35.554241},{"c":35.555,"h":35.56,"l":35.55,"n":138,"o":35.559,"t":"2026-10-22T14:55:00Z","v":65212,"vw":35.554447},{"c":35.55,"h":35.56,"l":35.55,"n":249,"o":35.55,"t":"2026-10-22T15:00:00Z","v":213194,"vw":35.552152},{"c":35.5541,"h":35.5576,"l":35.54,"n":320,"o":35.55,"t":"2026-10-22T15:05:00Z","v":315488,"vw":35.550611},{"c":35.555,"h":35.56,"l":35.55,"n":229,"o":35.5599,"t":"2026-10-22T15:10:00Z","v":175784,"vw":35.551922},{"c":35.5442,"h":35.56,"l":35.54,"n":188,"o":35.56,"t":"2026-10-22T15:15:00Z","v":917197,"vw":35.550716},{"c":35.555,"h":35.555,"l":35.54,"n":162,"o":35.55,"t":"2026-10-22T15:20:00Z","v":46598,"vw":35.549947},{"c":35.5605,"h":35.57,"l":35.5531,"n":165,"o":35.5557,"t":"2026-10-22T15:25:00Z","v":42403,"vw":35.560839},{"c":35.555,"h":35.56,"l":35.55,"n":91,"o":35.555,"t":"2026-10-22T15:30:00Z","v":37522,"vw":35.555222},{"c":35.5657,"h":35.57,"l":35.5542,"n":108,"o":35.555,"t":"2026-10-22T15:35:00Z","v":41193,"vw":35.560239},{"c":35.555,"h":35.57,"l":35.5501,"n":102,"o":35.5642,"t":"2026-10-22T15:40:00Z","v":52081,"vw":35.564644},{"c":35.56,"h":35.56,"l":35.551,"n":68,"o":35.5537,"t":"2026-10-22T15:45:00Z","v":36621,"vw":35.556939},{"c":35.565,"h":35.5675,"l":35.5543,"n":82,"o":35.56,"t":"2026-10-22T15:50:00Z","v":52463,"vw":35.560165},{"c":35.57,"h":35.57,"l":35.5624,"n":94,"o":35.565,"t":"2026-10-22T15:55:00Z","v":88003,"vw":35.568679},{"c":35.5699,"h":35.58,"l":35.56,"n":105,"o":35.57,"t":"2026-10-22T16:00:00Z","v":82490,"vw":35.570503},{"c":35.5699,"h":35.5699,"l":35.56,"n":43,"o":35.5657,"t":"2026-10-22T16:05:00Z","v":26211,"vw":35.566057},{"c":35.5701,"h":35.576,"l":35.5636,"n":118,"o":35.57,"t":"2026-10-22T16:10:00Z","v":73943,"vw":35.569971},{"c":35.58,"h":35.58,"l":35.57,"n":77,"o":35.57,"t":"2026-10-22T16:15:00Z","v":32452,"vw":35.574732},{"c":35.575,"h":35.58,"l":35.57,"n":117,"o":35.58,"t":"2026-10-22T16:20:00Z","v":40196,"vw":35.575655},{"c":35.585,"h":35.5857,"l":35.5743,"n":102,"o":35.575,"t":"2026-10-22T16:25:00Z","v":75739,"vw":35.580199},{"c":35.585,"h":35.585,"l":35.5743,"n":98,"o":35.58,"t":"2026-10-22T16:30:00Z","v":93653,"vw":35.578878},{"c":35.585,"h":35.59,"l":35.58,"n":59,"o":35.5843,"t":"2026-10-22T16:35:00Z","v":42765,"vw":35.586223},{"c":35.59,"h":35.59,"l":35.58,"n":102,"o":35.585,"t":"2026-10-22T16:40:00Z","v":63331,"vw":35.586772},{"c":35.59,"h":35.59,"l":35.58,"n":152,"o":35.5899,"t":"2026-10-22T16:45:00Z","v":106790,"vw":35.585279},{"c":35.595,"h":35.6,"l":35.5801,"n":76,"o":35.5801,"t":"2026-10-22T16:50:00Z","v":48231,"vw":35.589108},{"c":35.585,"h":35.6,"l":35.585,"n":156,"o":35.595,"t":"2026-10-22T16:55:00Z","v":137368,"vw":35.589847},{"c":35.5813,"h":35.585,"l":35.57,"n":78,"o":35.58,"t":"2026-10-22T17:00:00Z","v":57717,"vw":35.579927},{"c":35.5798,"h":35.59,"l":35.5702,"n":123,"o":35.585,"t":"2026-10-22T17:05:00Z","v":830387,"vw":35.587042},{"c":35.585,"h":35.585,"l":35.58,"n":65,"o":35.58,"t":"2026-10-22T17:10:00Z","v":45853,"vw":35.583684},{"c":35.595,"h":35.5968,"l":35.58,"n":117,"o":35.585,"t":"2026-10-22T17:15:00Z","v":62868,"vw":35.588585},{"c":35.6,"h":35.61,"l":35.595,"n":137,"o":35.6,"t":"2026-10-22T17:20:00Z","v":283298,"vw":35.601246},{"c":35.61,"h":35.61,"l":35.6,"n":90,"o":35.6,"t":"2026-10-22T17:25:00Z","v":68403,"vw":35.604982},{"c":35.615,"h":35.615,"l":35.6057,"n":61,"o":35.6057,"t":"2026-10-22T17:30:00Z","v":32408,"vw":35.610438},{"c":35.6001,"h":35.6199,"l":35.6001,"n":66,"o":35.61,"t":"2026-10-22T17:35:00Z","v":54591,"vw":35.609107},{"c":35.615,"h":35.62,"l":35.6082,"n":82,"o":35.6082,"t":"2026-10-22T17:40:00Z","v":25938,"vw":35.614421},{"c":35.6142,"h":35.62,"l":35.61,"n":61,"o":35.615,"t":"2026-10-22T17:45:00Z","v":443373,"vw":35.619842},{"c":35.6167,"h":35.62,"l":35.61,"n":104,"o":35.61,"t":"2026-10-22T17:50:00Z","v":63020,"vw":35.614679},{"c":35.63,"h":35.6399,"l":35.62,"n":134,"o":35.62,"t":"2026-10-22T17:55:00Z","v":166621,"vw":35.629073},{"c":35.61,"h":35.6257,"l":35.61,"n":73,"o":35.625,"t":"2026-10-22T18:00:00Z","v":78055,"vw":35.620077},{"c":35.5999,"h":35.6101,"l":35.595,"n":100,"o":35.61,"t":"2026-10-22T18:05:00Z","v":765591,"vw":35.609185},{"c":35.595,"h":35.6,"l":35.59,"n":223,"o":35.6,"t":"2026-10-22T18:10:00Z","v":488304,"vw":35.599499},{"c":35.595,"h":35.6,"l":35.5942,"n":208,"o":35.595,"t":"2026-10-22T18:15:00Z","v":234964,"vw":35.598179},{"c":35.605,"h":35.61,"l":35.5914,"n":100,"o":35.5914,"t":"2026-10-22T18:20:00Z","v":76797,"vw":35.603103},{"c":35.605,"h":35.61,"l":35.6038,"n":95,"o":35.605,"t":"2026-10-22T18:25:00Z","v":67442,"vw":35.606965},{"c":35.6,"h":35.61,"l":35.6,"n":148,"o":35.605,"t":"2026-10-22T18:30:00Z","v":59617,"vw":35.602412},{"c":35.595,"h":35.6,"l":35.5934,"n":59,"o":35.6,"t":"2026-10-22T18:35:00Z","v":44308,"vw":35.597971},{"c":35.595,"h":35.6,"l":35.59,"n":107,"o":35.595,"t":"2026-10-22T18:40:00Z","v":51676,"vw":35.597127},{"c":35.6,"h":35.6,"l":35.59,"n":103,"o":35.5901,"t":"2026-10-22T18:45:00Z","v":120428,"vw":35.594992},{"c":35.595,"h":35.6,"l":35.59,"n":131,"o":35.595,"t":"2026-10-22T18:50:00Z","v":172615,"vw":35.595152},{"c":35.595,"h":35.6,"l":35.59,"n":72,"o":35.595,"t":"2026-10-22T18:55:00Z","v":38888,"vw":35.596434},{"c":35.595,"h":35.5999,"l":35.59,"n":64,"o":35.595,"t":"2026-10-22T19:00:00Z","v":25208,"vw":35.595109},{"c":35.61,"h":35.61,"l":35.59,"n":85,"o":35.59,"t":"2026-10-22T19:05:00Z","v":45812,"vw":35.603043},{"c":35.615,"h":35.62,"l":35.6,"n":95,"o":35.61,"t":"2026-10-22T19:10:00Z","v":135378,"vw":35.610828},{"c":35.62,"h":35.62,"l":35.6,"n":139,"o":35.615,"t":"2026-10-22T19:15:00Z","v":647319,"vw":35.610072},{"c":35.615,"h":35.62,"l":35.61,"n":85,"o":35.62,"t":"2026-10-22T19:20:00Z","v":34020,"vw":35.614706},{"c":35.61,"h":35.62,"l":35.61,"n":105,"o":35.615,"t":"2026-10-22T19:25:00Z","v":99800,"vw":35.612602},{"c":35.615,"h":35.62,"l":35.61,"n":103,"o":35.61,"t":"2026-10-22T19:30:00Z","v":72851,"vw":35.611479},{"c":35.61,"h":35.6199,"l":35.61,"n":66,"o":35.61,"t":"2026-10-22T19:35:00Z","v":29653,"vw":35.614307},{"c":35.6,"h":35.615,"l":35.6,"n":108,"o":35.61,"t":"2026-10-22T19:40:00Z","v":107968,"vw":35.60539},{"c":35.6,"h":35.6057,"l":35.6,"n":91,"o":35.6041,"t":"2026-10-22T19:45:00Z","v":61900,"vw":35.601415},{"c":35.6155,"h":35.62,"l":35.6024,"n":173,"o":35.6075,"t":"2026-10-22T19:50:00Z","v":127834,"vw":35.612044},{"c":35.59,"h":35.6157,"l":35.58,"n":563,"o":35.615,"t":"2026-10-22T19:55:00Z","v":2515452,"vw":35.587352},{"c":35.58,"h":35.58,"l":35.58,"n":9,"o":35.58,"t":"2026-10-22T20:00:00Z","v":10538,"vw":35.58}],"history":[{"c":37.28,"h":37.38,"l":37.22,"n":11422,"o":37.38,"t":"2024-10-21T04:00:00Z","v":13303426,"vw":37.288701},{"c":37.22,"h":37.25,"l":37.17,"n":10812,"o":37.24,"t":"2024-10-22T04:00:00Z","v":11603049,"vw":37.218355},{"c":37.11,"h":37.19,"l":37.08,"n":10527,"o":37.19,"t":"2024-10-23T04:00:00Z","v":11778482,"vw":37.114579},{"c":37.19,"h":37.23,"l":37.14,"n":14660,"o":37.16,"t":"2024-10-24T04:00:00Z","v":16757961,"vw":37.196193},{"c":37.17,"h":37.29,"l":37.14,"n":14890,"o":37.26,"t":"2024-10-25T04:00:00Z","v":9889490,"vw":37.210826},{"c":37.27,"h":37.29,"l":37.215,"n":18835,"o":37.28,"t":"2024-10-28T04:00:00Z","v":19612559,"vw":37.254758},{"c":37.25,"h":37.28,"l":37.15,"n":14229,"o":37.21,"t":"2024-10-29T04:00:00Z","v":8078248,"vw":37.228719},{"c":37.195,"h":37.3259,"l":37.175,"n":20772,"o":37.28,"t":"2024-10-30T04:00:00Z","v":18557449,"vw":37.238152},{"c":37.13,"h":37.22,"l":37.11,"n":12482,"o":37.22,"t":"2024-10-31T04:00:00Z","v":14233510,"vw":37.15148},{"c":36.905,"h":37.06,"l":36.89,"n":13520,"o":37.02,"t":"2024-11-01T04:00:00Z","v":12560051,"vw":36.962948},{"c":36.985,"h":37.06,"l":36.96,"n":9555,"o":37.04,"t":"2024-11-04T05:00:00Z","v":9057546,"vw":36.998396},{"c":37.1,"h":37.1,"l":36.99,"n":19708,"o":37.03,"t":"2024-11-05T05:00:00Z","v":18336240,"vw":37.048108},{"c":37.18,"h":37.2,"l":37.05,"n":16039,"o":37.17,"t":"2024-11-06T05:00:00Z","v":19594840,"vw":37.150709},{"c":37.33,"h":37.35,"l":37.1471,"n":22896,"o":37.18,"t":"2024-11-07T05:00:00Z","v":16993037,"vw":37.296151},{"c":37.39,"h":37.41,"l":37.33,"n":11323,"o":37.38,"t":"2024-11-08T05:00:00Z","v":13158334,"vw":37.382091},{"c":37.38,"h":37.42,"l":37.35,"n":7151,"o":37.42,"t":"2024-11-11T05:00:00Z","v":4938029,"vw":37.368946},{"c":37.22,"h":37.43,"l":37.18,"n":16783,"o":37.43,"t":"2024-11-12T05:00:00Z","v":8636536,"vw":37.230934},{"c":37.24,"h":37.2994,"l":37.2001,"n":10801,"o":37.27,"t":"2024-11-13T05:00:00Z","v":7541924,"vw":37.253638},{"c":37.14,"h":37.27,"l":37.13,"n":11801,"o":37.27,"t":"2024-11-14T05:00:00Z","v":8960152,"vw":37.188919},{"c":37.14,"h":37.1499,"l":37.05,"n":15118,"o":37.13,"t":"2024-11-15T05:00:00Z","v":9083797,"vw":37.091657},{"c":37.21,"h":37.21,"l":37.115,"n":10037,"o":37.14,"t":"2024-11-18T05:00:00Z","v":8953946,"vw":37.184564},{"c":37.27,"h":37.28,"l":37.17,"n":8603,"o":37.2,"t":"2024-11-19T05:00:00Z","v":3933931,"vw":37.247979},{"c":37.25,"h":37.26,"l":37.2,"n":7926,"o":37.25,"t":"2024-11-20T05:00:00Z","v":8049325,"vw":37.235642},{"c":37.25,"h":37.42,"l":37.23,"n":11433,"o":37.29,"t":"2024-11-21T05:00:00Z","v":16908726,"vw":37.279663},{"c":37.23,"h":37.2958,"l":37.225,"n":8671,"o":37.27,"t":"2024-11-22T05:00:00Z","v":14502785,"vw":37.24648},{"c":37.375,"h":37.41,"l":37.3501,"n":11342,"o":37.38,"t":"2024-11-25T05:00:00Z","v":21556635,"vw":37.378359},{"c":37.31,"h":37.37,"l":37.2,"n":13177,"o":37.36,"t":"2024-11-26T05:00:00Z","v":19426891,"vw":37.309686},{"c":37.42,"h":37.43,"l":37.35,"n":9047,"o":37.36,"t":"2024-11-27T05:00:00Z","v":10879805,"vw":37.397566},{"c":37.53,"h":37.535,"l":37.46,"n":3990,"o":37.48,"t":"2024-11-29T05:00:00Z","v":2340078,"vw":37.505272},{"c":37.27,"h":37.48,"l":37.22,"n":12648,"o":37.48,"t":"2024-12-02T05:00:00Z","v":20053828,"vw":37.293382},{"c":37.26,"h":37.32,"l":37.25,"n":11482,"o":37.3,"t":"2024-12-03T05:00:00Z","v":12167589,"vw":37.270801},{"c":37.37,"h":37.37,"l":37.28,"n":10738,"o":37.31,"t":"2024-12-04T05:00:00Z","v":19488376,"vw":37.326319},{"c":37.35,"h":37.36,"l":37.3101,"n":9443,"o":37.36,"t":"2024-12-05T05:00:00Z","v":13353920,"vw":37.33419},{"c":37.4,"h":37.47,"l":37.36,"n":14853,"o":37.41,"t":"2024-12-06T05:00:00Z","v":15906172,"vw":37.411433},{"c":37.37,"h":37.48,"l":37.35,"n":25208,"o":37.43,"t":"2024-12-09T05:00:00Z","v":10354140,"vw":37.370607},{"c":37.35,"h":37.38,"l":37.33,"n":9513,"o":37.38,"t":"2024-12-10T05:00:00Z","v":7285965,"vw":37.356185},{"c":37.36,"h":37.43,"l":37.36,"n":7962,"o":37.43,"t":"2024-12-11T05:00:00Z","v":6500413,"vw":37.383609},{"c":37.28,"h":37.39,"l":37.28,"n":13279,"o":37.39,"t":"2024-12-12T05:00:00Z","v":9853366,"vw":37.324941},{"c":37.18,"h":37.33,"l":37.18,"n":16335,"o":37.33,"t":"2024-12-13T05:00:00Z","v":12731237,"vw":37.214031},{"c":37.23,"h":37.4072,"l":37.21,"n":12138,"o":37.25,"t":"2024-12-16T05:00:00Z","v":9398627,"vw":37.254087},{"c":37.19,"h":37.23,"l":37.17,"n":9876,"o":37.21,"t":"2024-12-17T05:00:00Z","v":12620144,"vw":37.203079},{"c":36.58,"h":37.02,"l":36.58,"n":13751,"o":37.02,"t":"2024-12-18T05:00:00Z","v":19015028,"vw":36.840022},{"c":36.54,"h":36.74,"l":36.52,"n":41745,"o":36.73,"t":"2024-12-19T05:00:00Z","v":31550551,"vw":36.594862},{"c":36.73,"h":36.8,"l":36.56,"n":19297,"o":36.61,"t":"2024-12-20T05:00:00Z","v":16989176,"vw":36.723511},{"c":36.675,"h":36.83,"l":36.66,"n":18840,"o":36.83,"t":"2024-12-23T05:00:00Z","v":12414813,"vw":36.685758},{"c":36.75,"h":36.77,"l":36.66,"n":10028,"o":36.7,"t":"2024-12-24T05:00:00Z","v":6095733,"vw":36.722929},{"c":36.84,"h":36.86,"l":36.7,"n":11192,"o":36.74,"t":"2024-12-26T05:00:00Z","v":5192971,"vw":36.776169},{"c":36.75,"h":36.94,"l":36.73,"n":15084,"o":36.88,"t":"2024-12-27T05:00:00Z","v":6618694,"vw":36.776386},{"c":36.78,"h":36.84,"l":36.72,"n":10353,"o":36.74,"t":"2024-12-30T05:00:00Z","v":7330380,"vw":36.773011},{"c":36.79,"h":36.88,"l":36.74,"n":8221,"o":36.88,"t":"2024-12-31T05:00:00Z","v":5528887,"vw":36.796955},{"c":36.86,"h":36.92,"l":36.8226,"n":13250,"o":36.9,"t":"2025-01-02T05:00:00Z","v":6321882,"vw":36.860481},{"c":36.96,"h":36.975,"l":36.92,"n":9692,"o":36.96,"t":"2025-01-03T05:00:00Z","v":6850057,"vw":36.95532},{"c":36.99,"h":37.05,"l":36.97,"n":15357,"o":37.04,"t":"2025-01-06T05:00:00Z","v":8925909,"vw":37.007346},{"c":36.88,"h":37.06,"l":36.87,"n":15313,"o":37.03,"t":"2025-01-07T05:00:00Z","v":14812114,"vw":36.905009},{"c":36.91,"h":36.94,"l":36.84,"n":13750,"o":36.86,"t":"2025-01-08T05:00:00Z","v":12876060,"vw":36.892594},{"c":36.71,"h":36.845,"l":36.7002,"n":9745,"o":36.82,"t":"2025-01-10T05:00:00Z","v":9269555,"vw":36.773065},{"c":36.73,"h":36.73,"l":36.65,"n":22590,"o":36.71,"t":"2025-01-13T05:00:00Z","v":17627927,"vw":36.693046},{"c":36.76,"h":36.81,"l":36.73,"n":24176,"o":36.81,"t":"2025-01-14T05:00:00Z","v":15297472,"vw":36.756079},{"c":37.08,"h":37.09,"l":36.9,"n":11866,"o":37,"t":"2025-01-15T05:00:00Z","v":11228364,"vw":37.030942},{"c":37.12,"h":37.14,"l":37,"n":13918,"o":37.09,"t":"2025-01-16T05:00:00Z","v":15839875,"vw":37.105843},{"c":37.19,"h":37.2,"l":37.135,"n":19058,"o":37.2,"t":"2025-01-17T05:00:00Z","v":11737859,"vw":37.169545},{"c":37.26,"h":37.2899,"l":37.24,"n":8564,"o":37.26,"t":"2025-01-21T05:00:00Z","v":4411124,"vw":37.2643},{"c":37.21,"h":37.29,"l":37.2,"n":15508,"o":37.29,"t":"2025-01-22T05:00:00Z","v":7436633,"vw":37.24637},{"c":37.27,"h":37.27,"l":37.18,"n":15572,"o":37.21,"t":"2025-01-23T05:00:00Z","v":9752919,"vw":37.23747},{"c":37.29,"h":37.34,"l":37.26,"n":7842,"o":37.29,"t":"2025-01-24T05:00:00Z","v":9320689,"vw":37.29636},{"c":37.345,"h":37.36,"l":37.16,"n":7674,"o":37.26,"t":"2025-01-27T05:00:00Z","v":17279497,"vw":37.327394},{"c":37.31,"h":37.36,"l":37.27,"n":14008,"o":37.36,"t":"2025-01-28T05:00:00Z","v":15700363,"vw":37.312516},{"c":37.3,"h":37.35,"l":37.24,"n":15234,"o":37.33,"t":"2025-01-29T05:00:00Z","v":9167232,"vw":37.323105},{"c":37.35,"h":37.39,"l":37.32,"n":12009,"o":37.39,"t":"2025-01-30T05:00:00Z","v":13988579,"vw":37.357073},{"c":37.29,"h":37.42,"l":37.28,"n":12539,"o":37.38,"t":"2025-01-31T05:00:00Z","v":11587463,"vw":37.364561},{"c":37.05,"h":37.1,"l":36.9101,"n":13796,"o":36.97,"t":"2025-02-03T05:00:00Z","v":12169942,"vw":37.049565},{"c":37.14,"h":37.15,"l":37.03,"n":9582,"o":37.07,"t":"2025-02-04T05:00:00Z","v":6398735,"vw":37.110906},{"c":37.26,"h":37.28,"l":37.1731,"n":14391,"o":37.2,"t":"2025-02-05T05:00:00Z","v":8495565,"vw":37.238636},{"c":37.19,"h":37.27,"l":37.18,"n":12809,"o":37.27,"t":"2025-02-06T05:00:00Z","v":10783134,"vw":37.216239},{"c":37.09,"h":37.19,"l":37.08,"n":11864,"o":37.19,"t":"2025-02-07T05:00:00Z","v":10899825,"vw":37.107575},{"c":37.16,"h":37.2642,"l":37.14,"n":13216,"o":37.18,"t":"2025-02-10T05:00:00Z","v":6799484,"vw":37.167632},{"c":37.13,"h":37.17,"l":37.1,"n":15664,"o":37.15,"t":"2025-02-11T05:00:00Z","v":8689874,"vw":37.123561},{"c":37.06,"h":37.0975,"l":36.99,"n":11684,"o":37.02,"t":"2025-02-12T05:00:00Z","v":11169579,"vw":37.055063},{"c":37.23,"h":37.235,"l":37.0901,"n":10030,"o":37.12,"t":"2025-02-13T05:00:00Z","v":6132737,"vw":37.186947},{"c":37.26,"h":37.33,"l":37.24,"n":6546,"o":37.25,"t":"2025-02-14T05:00:00Z","v":6433964,"vw":37.279252},{"c":37.25,"h":37.27,"l":37.21,"n":9534,"o":37.26,"t":"2025-02-18T05:00:00Z","v":7968814,"vw":37.231365},{"c":37.26,"h":37.265,"l":37.1597,"n":12007,"o":37.19,"t":"2025-02-19T05:00:00Z","v":9770208,"vw":37.208455},{"c":37.29,"h":37.29,"l":37.23,"n":9450,"o":37.25,"t":"2025-02-20T05:00:00Z","v":4511921,"vw":37.262138},{"c":37.23,"h":37.31,"l":37.22,"n":13172,"o":37.31,"t":"2025-02-21T05:00:00Z","v":10547843,"vw":37.262041},{"c":37.28,"h":37.3,"l":37.21,"n":9618,"o":37.265,"t":"2025-02-24T05:00:00Z","v":5145538,"vw":37.2628},{"c":37.37,"h":37.37,"l":37.3,"n":11265,"o":37.32,"t":"2025-02-25T05:00:00Z","v":4653171,"vw":37.339298},{"c":37.4,"h":37.41,"l":37.36,"n":8164,"o":37.38,"t":"2025-02-26T05:00:00Z","v":4163869,"vw":37.398378},{"c":37.33,"h":37.42,"l":37.31,"n":11835,"o":37.41,"t":"2025-02-27T05:00:00Z","v":16485463,"vw":37.375187},{"c":37.45,"h":37.46,"l":37.34,"n":15733,"o":37.46,"t":"2025-02-28T05:00:00Z","v":19049451,"vw":37.395571},{"c":37.15,"h":37.25,"l":37.11,"n":16769,"o":37.21,"t":"2025-03-03T05:00:00Z","v":13750565,"vw":37.158636},{"c":37.14,"h":37.17,"l":37.01,"n":19402,"o":37.09,"t":"2025-03-04T05:00:00Z","v":19373756,"vw":37.103136},{"c":37.15,"h":37.21,"l":37.07,"n":11871,"o":37.21,"t":"2025-03-05T05:00:00Z","v":7921714,"vw":37.134862},{"c":37.01,"h":37.09,"l":36.98,"n":15893,"o":37.06,"t":"2025-03-06T05:00:00Z","v":11726697,"vw":37.028529},{"c":37.09,"h":37.095,"l":37.01,"n":14529,"o":37.04,"t":"2025-03-07T05:00:00Z","v":20969361,"vw":37.053386},{"c":36.94,"h":37.04,"l":36.9241,"n":12095,"o":37.03,"t":"2025-03-10T04:00:00Z","v":19293404,"vw":36.972337},{"c":36.8,"h":36.97,"l":36.76,"n":15835,"o":36.96,"t":"2025-03-11T04:00:00Z","v":19418433,"vw":36.852016},{"c":36.78,"h":36.92,"l":36.78,"n":18382,"o":36.92,"t":"2025-03-12T04:00:00Z","v":29983050,"vw":36.850284},{"c":36.63,"h":36.8,"l":36.61,"n":29409,"o":36.8,"t":"2025-03-13T04:00:00Z","v":34115776,"vw":36.667294},{"c":36.81,"h":36.85,"l":36.72,"n":11037,"o":36.78,"t":"2025-03-14T04:00:00Z","v":19851447,"vw":36.811744},{"c":36.88,"h":36.9,"l":36.795,"n":7477,"o":36.83,"t":"2025-03-17T04:00:00Z","v":4332824,"vw":36.864909},{"c":36.815,"h":36.8963,"l":36.79,"n":11474,"o":36.86,"t":"2025-03-18T04:00:00Z","v":13477720,"vw":36.837731},{"c":37.05,"h":37.095,"l":36.8101,"n":9244,"o":36.85,"t":"2025-03-19T04:00:00Z","v":9237681,"vw":36.942118},{"c":36.99,"h":37.08,"l":36.97,"n":13269,"o":37.02,"t":"2025-03-20T04:00:00Z","v":17316668,"vw":37.011492},{"c":36.97,"h":37,"l":36.88,"n":12949,"o":36.98,"t":"2025-03-21T04:00:00Z","v":12893719,"vw":36.962945},{"c":37.11,"h":37.11,"l":37.03,"n":12449,"o":37.06,"t":"2025-03-24T04:00:00Z","v":11207632,"vw":37.085356},{"c":37.05,"h":37.15,"l":37.04,"n":12459,"o":37.11,"t":"2025-03-25T04:00:00Z","v":10010936,"vw":37.078979},{"c":36.91,"h":37.15,"l":36.85,"n":12066,"o":37.15,"t":"2025-03-26T04:00:00Z","v":13454707,"vw":36.95998},{"c":36.83,"h":36.93,"l":36.83,"n":11328,"o":36.88,"t":"2025-03-27T04:00:00Z","v":6026000,"vw":36.870251},{"c":36.77,"h":36.9163,"l":36.71,"n":13632,"o":36.87,"t":"2025-03-28T04:00:00Z","v":16015828,"vw":36.767196},{"c":36.81,"h":36.82,"l":36.63,"n":12709,"o":36.65,"t":"2025-03-31T04:00:00Z","v":23316233,"vw":36.736565},{"c":36.67,"h":36.68,"l":36.5178,"n":11843,"o":36.59,"t":"2025-04-01T04:00:00Z","v":15257226,"vw":36.628413},{"c":36.74,"h":36.74,"l":36.6,"n":10466,"o":36.61,"t":"2025-04-02T04:00:00Z","v":9264974,"vw":36.691309},{"c":36.29,"h":36.4793,"l":36.2,"n":30372,"o":36.39,"t":"2025-04-03T04:00:00Z","v":45497481,"vw":36.321051},{"c":35.69,"h":36,"l":35.64,"n":62297,"o":35.93,"t":"2025-04-04T04:00:00Z","v":88713273,"vw":35.771468},{"c":35.4,"h":36.12,"l":35.02,"n":79607,"o":35.1,"t":"2025-04-07T04:00:00Z","v":53567327,"vw":35.487075},{"c":35.3,"h":35.97,"l":35.1,"n":31013,"o":35.95,"t":"2025-04-08T04:00:00Z","v":25646280,"vw":35.490767},{"c":36.21,"h":36.235,"l":34.9013,"n":51631,"o":35.09,"t":"2025-04-09T04:00:00Z","v":25984399,"vw":35.54534},{"c":35.61,"h":36.099,"l":35.465,"n":30944,"o":35.89,"t":"2025-04-10T04:00:00Z","v":23455027,"vw":35.672767},{"c":35.69,"h":35.945,"l":35.41,"n":22189,"o":35.53,"t":"2025-04-11T04:00:00Z","v":16514436,"vw":35.723005},{"c":35.89,"h":36.03,"l":35.78,"n":15587,"o":36.03,"t":"2025-04-14T04:00:00Z","v":11855587,"vw":35.926628},{"c":35.99,"h":36.08,"l":35.9,"n":12433,"o":35.95,"t":"2025-04-15T04:00:00Z","v":10381843,"vw":36.012244},{"c":36.02,"h":36.1,"l":35.9,"n":19001,"o":36.01,"t":"2025-04-16T04:00:00Z","v":15954804,"vw":36.006444},{"c":36.22,"h":36.23,"l":36.1,"n":11916,"o":36.15,"t":"2025-04-17T04:00:00Z","v":10496600,"vw":36.16408},{"c":36.02,"h":36.11,"l":35.93,"n":14699,"o":36.06,"t":"2025-04-21T04:00:00Z","v":14851285,"vw":35.999334},{"c":36.14,"h":36.27,"l":36.0848,"n":10554,"o":36.27,"t":"2025-04-22T04:00:00Z","v":8546488,"vw":36.158637},{"c":36.32,"h":36.65,"l":36.31,"n":13207,"o":36.6,"t":"2025-04-23T04:00:00Z","v":8515161,"vw":36.44651},{"c":36.67,"h":36.69,"l":36.3274,"n":16797,"o":36.59,"t":"2025-04-24T04:00:00Z","v":18034406,"vw":36.604943},{"c":36.73,"h":36.76,"l":36.58,"n":18872,"o":36.62,"t":"2025-04-25T04:00:00Z","v":34281360,"vw":36.694465},{"c":36.71,"h":36.75,"l":36.58,"n":16659,"o":36.72,"t":"2025-04-28T04:00:00Z","v":24830476,"vw":36.690392},{"c":36.83,"h":36.83,"l":36.63,"n":15720,"o":36.63,"t":"2025-04-29T04:00:00Z","v":12250429,"vw":36.731735},{"c":36.6,"h":36.79,"l":36.53,"n":14743,"o":36.61,"t":"2025-04-30T04:00:00Z","v":18777208,"vw":36.592221},{"c":36.43,"h":36.51,"l":36.39,"n":9521,"o":36.5,"t":"2025-05-01T04:00:00Z","v":10680516,"vw":36.443035},{"c":36.55,"h":36.57,"l":36.455,"n":10579,"o":36.54,"t":"2025-05-02T04:00:00Z","v":10369620,"vw":36.529148},{"c":36.52,"h":36.63,"l":36.47,"n":11144,"o":36.63,"t":"2025-05-05T04:00:00Z","v":9660187,"vw":36.541344},{"c":36.47,"h":36.52,"l":36.43,"n":12886,"o":36.48,"t":"2025-05-06T04:00:00Z","v":13631604,"vw":36.480442},{"c":36.53,"h":36.61,"l":36.4443,"n":17210,"o":36.56,"t":"2025-05-07T04:00:00Z","v":9121359,"vw":36.527934},{"c":36.51,"h":36.64,"l":36.49,"n":14128,"o":36.6,"t":"2025-05-08T04:00:00Z","v":16098086,"vw":36.543092},{"c":36.53,"h":36.65,"l":36.51,"n":15408,"o":36.58,"t":"2025-05-09T04:00:00Z","v":10578017,"vw":36.550292},{"c":36.92,"h":37,"l":36.6926,"n":13951,"o":36.86,"t":"2025-05-12T04:00:00Z","v":26641520,"vw":36.881432},{"c":36.98,"h":37.04,"l":36.84,"n":28704,"o":36.92,"t":"2025-05-13T04:00:00Z","v":26989256,"vw":36.98694},{"c":36.86,"h":36.97,"l":36.84,"n":23184,"o":36.97,"t":"2025-05-14T04:00:00Z","v":21455966,"vw":36.898155},{"c":36.93,"h":36.9903,"l":36.8,"n":11552,"o":36.8,"t":"2025-05-15T04:00:00Z","v":9512599,"vw":36.87113},{"c":36.96,"h":36.98,"l":36.91,"n":13374,"o":36.96,"t":"2025-05-16T04:00:00Z","v":12813632,"vw":36.952366},{"c":36.95,"h":36.95,"l":36.8,"n":9469,"o":36.8,"t":"2025-05-19T04:00:00Z","v":10083081,"vw":36.889147},{"c":36.93,"h":36.95,"l":36.88,"n":12247,"o":36.89,"t":"2025-05-20T04:00:00Z","v":14046124,"vw":36.912849},{"c":36.68,"h":36.875,"l":36.67,"n":14245,"o":36.86,"t":"2025-05-21T04:00:00Z","v":14523873,"vw":36.761653},{"c":36.755,"h":36.79,"l":36.66,"n":9136,"o":36.69,"t":"2025-05-22T04:00:00Z","v":6899817,"vw":36.732424},{"c":36.75,"h":36.77,"l":36.61,"n":8782,"o":36.61,"t":"2025-05-23T04:00:00Z","v":8202877,"vw":36.699848},{"c":36.98,"h":36.98,"l":36.8521,"n":10794,"o":36.92,"t":"2025-05-27T04:00:00Z","v":3673034,"vw":36.926712},{"c":36.96,"h":36.98,"l":36.885,"n":11624,"o":36.98,"t":"2025-05-28T04:00:00Z","v":10297615,"vw":36.934497},{"c":37,"h":37.03,"l":36.97,"n":9048,"o":37.03,"t":"2025-05-29T04:00:00Z","v":10365201,"vw":37.010722},{"c":37.03,"h":37.0455,"l":36.9635,"n":9867,"o":36.99,"t":"2025-05-30T04:00:00Z","v":7995516,"vw":37.003616},{"c":36.82,"h":36.84,"l":36.7329,"n":12997,"o":36.8,"t":"2025-06-02T04:00:00Z","v":11327502,"vw":36.777229},{"c":36.88,"h":36.97,"l":36.82,"n":15078,"o":36.82,"t":"2025-06-03T04:00:00Z","v":12409459,"vw":36.877089},{"c":36.97,"h":36.98,"l":36.8801,"n":16036,"o":36.92,"t":"2025-06-04T04:00:00Z","v":10480816,"vw":36.954861},{"c":36.88,"h":36.97,"l":36.865,"n":15524,"o":36.96,"t":"2025-06-05T04:00:00Z","v":11177280,"vw":36.917109},{"c":36.89,"h":36.93,"l":36.86,"n":12405,"o":36.93,"t":"2025-06-06T04:00:00Z","v":13232422,"vw":36.889466},{"c":36.915,"h":36.95,"l":36.88,"n":18184,"o":36.89,"t":"2025-06-09T04:00:00Z","v":7071515,"vw":36.921208},{"c":37,"h":37.02,"l":36.9135,"n":17019,"o":36.95,"t":"2025-06-10T04:00:00Z","v":15144630,"vw":36.983432},{"c":36.99,"h":37.0599,"l":36.99,"n":12725,"o":37.05,"t":"2025-06-11T04:00:00Z","v":7451832,"vw":37.024608},{"c":37.04,"h":37.04,"l":36.98,"n":15106,"o":36.99,"t":"2025-06-12T04:00:00Z","v":6782784,"vw":37.00046},{"c":36.94,"h":36.99,"l":36.91,"n":10671,"o":36.965,"t":"2025-06-13T04:00:00Z","v":6385588,"vw":36.953148},{"c":37.02,"h":37.04,"l":36.985,"n":11790,"o":36.99,"t":"2025-06-16T04:00:00Z","v":6987775,"vw":37.020283},{"c":36.97,"h":37.04,"l":36.9221,"n":7126,"o":37.01,"t":"2025-06-17T04:00:00Z","v":4579993,"vw":36.982674},{"c":37.05,"h":37.0908,"l":36.97,"n":8597,"o":37.015,"t":"2025-06-18T04:00:00Z","v":4824766,"vw":37.028726},{"c":37.13,"h":37.16,"l":37.045,"n":14951,"o":37.07,"t":"2025-06-20T04:00:00Z","v":11286991,"vw":37.11875},{"c":37.215,"h":37.22,"l":37.11,"n":5416,"o":37.18,"t":"2025-06-23T04:00:00Z","v":5007806,"vw":37.174067},{"c":37.31,"h":37.34,"l":37.2028,"n":13175,"o":37.23,"t":"2025-06-24T04:00:00Z","v":12480503,"vw":37.29573},{"c":37.31,"h":37.33,"l":37.27,"n":13194,"o":37.32,"t":"2025-06-25T04:00:00Z","v":7615804,"vw":37.301745},{"c":37.4,"h":37.477,"l":37.325,"n":15677,"o":37.37,"t":"2025-06-26T04:00:00Z","v":10701774,"vw":37.382442},{"c":37.4,"h":37.44,"l":37.3626,"n":12876,"o":37.42,"t":"2025-06-27T04:00:00Z","v":9401666,"vw":37.403861},{"c":37.51,"h":37.52,"l":37.44,"n":13680,"o":37.47,"t":"2025-06-30T04:00:00Z","v":11469511,"vw":37.487658},{"c":37.28,"h":37.37,"l":37.25,"n":15666,"o":37.29,"t":"2025-07-01T04:00:00Z","v":11723438,"vw":37.279869},{"c":37.33,"h":37.35,"l":37.23,"n":16649,"o":37.28,"t":"2025-07-02T04:00:00Z","v":13609950,"vw":37.285591},{"c":37.365,"h":37.385,"l":37.32,"n":11028,"o":37.34,"t":"2025-07-03T04:00:00Z","v":5919512,"vw":37.357933},{"c":37.25,"h":37.37,"l":37.23,"n":31127,"o":37.36,"t":"2025-07-07T04:00:00Z","v":9345600,"vw":37.287624},{"c":37.2,"h":37.295,"l":37.1734,"n":25270,"o":37.27,"t":"2025-07-08T04:00:00Z","v":19521521,"vw":37.217673},{"c":37.3,"h":37.3,"l":37.235,"n":15279,"o":37.26,"t":"2025-07-09T04:00:00Z","v":5728176,"vw":37.275853},{"c":37.27,"h":37.305,"l":37.26,"n":18535,"o":37.3,"t":"2025-07-10T04:00:00Z","v":20186134,"vw":37.279622},{"c":37.22,"h":37.28,"l":37.17,"n":11357,"o":37.25,"t":"2025-07-11T04:00:00Z","v":12960301,"vw":37.19409},{"c":37.24,"h":37.27,"l":37.2,"n":14283,"o":37.22,"t":"2025-07-14T04:00:00Z","v":7640539,"vw":37.238285},{"c":37.14,"h":37.3,"l":37.12,"n":21538,"o":37.28,"t":"2025-07-15T04:00:00Z","v":18976784,"vw":37.167965},{"c":37.21,"h":37.2299,"l":37.085,"n":14807,"o":37.2,"t":"2025-07-16T04:00:00Z","v":8970009,"vw":37.181976},{"c":37.265,"h":37.29,"l":37.23,"n":10790,"o":37.24,"t":"2025-07-17T04:00:00Z","v":21271392,"vw":37.265594},{"c":37.32,"h":37.35,"l":37.29,"n":15361,"o":37.32,"t":"2025-07-18T04:00:00Z","v":12488157,"vw":37.317963},{"c":37.37,"h":37.42,"l":37.31,"n":8958,"o":37.36,"t":"2025-07-21T04:00:00Z","v":5483279,"vw":37.39308},{"c":37.43,"h":37.44,"l":37.365,"n":13064,"o":37.41,"t":"2025-07-22T04:00:00Z","v":14433644,"vw":37.403566},{"c":37.46,"h":37.47,"l":37.41,"n":14686,"o":37.43,"t":"2025-07-23T04:00:00Z","v":11477039,"vw":37.439684},{"c":37.4,"h":37.44,"l":37.39,"n":9943,"o":37.39,"t":"2025-07-24T04:00:00Z","v":5164763,"vw":37.420448},{"c":37.43,"h":37.47,"l":37.39,"n":8789,"o":37.435,"t":"2025-07-25T04:00:00Z","v":7351818,"vw":37.438081},{"c":37.42,"h":37.5,"l":37.41,"n":15699,"o":37.49,"t":"2025-07-28T04:00:00Z","v":6555450,"vw":37.43292},{"c":37.435,"h":37.48,"l":37.42,"n":9714,"o":37.44,"t":"2025-07-29T04:00:00Z","v":7592043,"vw":37.442268},{"c":37.37,"h":37.4499,"l":37.33,"n":7552,"o":37.42,"t":"2025-07-30T04:00:00Z","v":3848107,"vw":37.380627},{"c":37.39,"h":37.44,"l":37.36,"n":11625,"o":37.42,"t":"2025-07-31T04:00:00Z","v":14231390,"vw":37.402578},{"c":37.18,"h":37.2,"l":37.1008,"n":25380,"o":37.17,"t":"2025-08-01T04:00:00Z","v":20746024,"vw":37.154551},{"c":37.3,"h":37.3,"l":37.2,"n":17444,"o":37.22,"t":"2025-08-04T04:00:00Z","v":5430247,"vw":37.260137},{"c":37.3,"h":37.3,"l":37.24,"n":13673,"o":37.29,"t":"2025-08-05T04:00:00Z","v":4994550,"vw":37.28425},{"c":37.325,"h":37.34,"l":37.265,"n":16262,"o":37.31,"t":"2025-08-06T04:00:00Z","v":8059370,"vw":37.29967},{"c":37.31,"h":37.37,"l":37.27,"n":18063,"o":37.35,"t":"2025-08-07T04:00:00Z","v":10827961,"vw":37.304778},{"c":37.3,"h":37.32,"l":37.28,"n":17338,"o":37.31,"t":"2025-08-08T04:00:00Z","v":7821607,"vw":37.299299},{"c":37.31,"h":37.36,"l":37.285,"n":18763,"o":37.32,"t":"2025-08-11T04:00:00Z","v":6931347,"vw":37.317699},{"c":37.385,"h":37.39,"l":37.31,"n":19100,"o":37.35,"t":"2025-08-12T04:00:00Z","v":15818941,"vw":37.338936},{"c":37.49,"h":37.4951,"l":37.42,"n":16761,"o":37.42,"t":"2025-08-13T04:00:00Z","v":5961698,"vw":37.462962},{"c":37.4,"h":37.5,"l":37.36,"n":21386,"o":37.5,"t":"2025-08-14T04:00:00Z","v":7530637,"vw":37.398439},{"c":37.41,"h":37.43,"l":37.38,"n":12670,"o":37.42,"t":"2025-08-15T04:00:00Z","v":3977159,"vw":37.39506},{"c":37.39,"h":37.44,"l":37.37,"n":21956,"o":37.41,"t":"2025-08-18T04:00:00Z","v":15073479,"vw":37.406535},{"c":37.4,"h":37.5581,"l":37.36,"n":12490,"o":37.4,"t":"2025-08-19T04:00:00Z","v":7843276,"vw":37.389383},{"c":37.37,"h":37.4,"l":37.35,"n":12871,"o":37.4,"t":"2025-08-20T04:00:00Z","v":7129443,"vw":37.377302},{"c":37.32,"h":37.35,"l":37.29,"n":10729,"o":37.35,"t":"2025-08-21T04:00:00Z","v":4197007,"vw":37.313701},{"c":37.6,"h":37.61,"l":37.3324,"n":11150,"o":37.38,"t":"2025-08-22T04:00:00Z","v":7716720,"vw":37.5481},{"c":37.55,"h":37.6,"l":37.535,"n":13614,"o":37.6,"t":"2025-08-25T04:00:00Z","v":7988920,"vw":37.565211},{"c":37.635,"h":37.655,"l":37.56,"n":23256,"o":37.58,"t":"2025-08-26T04:00:00Z","v":13787132,"vw":37.61285},{"c":37.68,"h":37.69,"l":37.61,"n":11786,"o":37.62,"t":"2025-08-27T04:00:00Z","v":6995095,"vw":37.645591},{"c":37.67,"h":37.6899,"l":37.65,"n":10818,"o":37.68,"t":"2025-08-28T04:00:00Z","v":6193831,"vw":37.668177},{"c":37.63,"h":37.69,"l":37.62,"n":17972,"o":37.69,"t":"2025-08-29T04:00:00Z","v":15680902,"vw":37.64892},{"c":37.36,"h":37.3659,"l":37.29,"n":19995,"o":37.31,"t":"2025-09-02T04:00:00Z","v":10581494,"vw":37.318424},{"c":37.455,"h":37.46,"l":37.38,"n":15162,"o":37.38,"t":"2025-09-03T04:00:00Z","v":8472412,"vw":37.429064},{"c":37.55,"h":37.57,"l":37.47,"n":18183,"o":37.49,"t":"2025-09-04T04:00:00Z","v":5870945,"vw":37.503097},{"c":37.59,"h":37.69,"l":37.56,"n":12723,"o":37.64,"t":"2025-09-05T04:00:00Z","v":7850772,"vw":37.604515},{"c":37.6,"h":37.67,"l":37.59,"n":15885,"o":37.67,"t":"2025-09-08T04:00:00Z","v":6486603,"vw":37.60903},{"c":37.56,"h":37.61,"l":37.5001,"n":13907,"o":37.6,"t":"2025-09-09T04:00:00Z","v":8842575,"vw":37.551286},{"c":37.59,"h":37.63,"l":37.56,"n":14923,"o":37.59,"t":"2025-09-10T04:00:00Z","v":6639502,"vw":37.60272},{"c":37.695,"h":37.71,"l":37.62,"n":13165,"o":37.62,"t":"2025-09-11T04:00:00Z","v":25644253,"vw":37.688308},{"c":37.69,"h":37.71,"l":37.65,"n":10570,"o":37.71,"t":"2025-09-12T04:00:00Z","v":8409478,"vw":37.677711},{"c":37.78,"h":37.78,"l":37.72,"n":15925,"o":37.73,"t":"2025-09-15T04:00:00Z","v":5631495,"vw":37.756792},{"c":37.75,"h":37.79,"l":37.73,"n":12025,"o":37.78,"t":"2025-09-16T04:00:00Z","v":6443921,"vw":37.753687},{"c":37.71,"h":37.79,"l":37.638,"n":18195,"o":37.76,"t":"2025-09-17T04:00:00Z","v":8216204,"vw":37.722252},{"c":37.78,"h":37.8,"l":37.7101,"n":16560,"o":37.75,"t":"2025-09-18T04:00:00Z","v":8137292,"vw":37.769153},{"c":37.79,"h":37.815,"l":37.77,"n":14100,"o":37.8,"t":"2025-09-19T04:00:00Z","v":4738427,"vw":37.789441},{"c":37.85,"h":37.85,"l":37.78,"n":13787,"o":37.78,"t":"2025-09-22T04:00:00Z","v":6137449,"vw":37.808148},{"c":37.8,"h":37.8665,"l":37.78,"n":16654,"o":37.85,"t":"2025-09-23T04:00:00Z","v":9768304,"vw":37.820412},{"c":37.78,"h":37.815,"l":37.75,"n":15986,"o":37.8,"t":"2025-09-24T04:00:00Z","v":9778792,"vw":37.770381},{"c":37.66,"h":37.71,"l":37.65,"n":13957,"o":37.7,"t":"2025-09-25T04:00:00Z","v":13321745,"vw":37.668894},{"c":37.73,"h":37.74,"l":37.68,"n":10104,"o":37.71,"t":"2025-09-26T04:00:00Z","v":10900163,"vw":37.709643},{"c":37.8,"h":37.81,"l":37.75,"n":12163,"o":37.77,"t":"2025-09-29T04:00:00Z","v":12849171,"vw":37.790011},{"c":37.78,"h":37.81,"l":37.74,"n":15206,"o":37.79,"t":"2025-09-30T04:00:00Z","v":32858148,"vw":37.764767},{"c":37.65,"h":37.65,"l":37.56,"n":27470,"o":37.59,"t":"2025-10-01T04:00:00Z","v":19698781,"vw":37.599793},{"c":37.61,"h":37.66,"l":37.59,"n":17121,"o":37.64,"t":"2025-10-02T04:00:00Z","v":8937406,"vw":37.614045},{"c":37.595,"h":37.64,"l":37.58,"n":15013,"o":37.62,"t":"2025-10-03T04:00:00Z","v":8608973,"vw":37.603134},{"c":37.59,"h":37.63,"l":37.58,"n":12562,"o":37.62,"t":"2025-10-06T04:00:00Z","v":15836806,"vw":37.600713},{"c":37.55,"h":37.61,"l":37.54,"n":18982,"o":37.6,"t":"2025-10-07T04:00:00Z","v":9607113,"vw":37.577146},{"c":37.5,"h":37.59,"l":37.49,"n":13283,"o":37.57,"t":"2025-10-08T04:00:00Z","v":12827626,"vw":37.538991},{"c":37.39,"h":37.49,"l":37.33,"n":14524,"o":37.49,"t":"2025-10-09T04:00:00Z","v":8286244,"vw":37.382017},{"c":37.19,"h":37.43,"l":37.17,"n":18955,"o":37.42,"t":"2025-10-10T04:00:00Z","v":18467373,"vw":37.275025},{"c":37.4,"h":37.4,"l":37.27,"n":9551,"o":37.28,"t":"2025-10-13T04:00:00Z","v":5674468,"vw":37.327537},{"c":37.44,"h":37.48,"l":37.25,"n":20688,"o":37.27,"t":"2025-10-14T04:00:00Z","v":11851938,"vw":37.40292},{"c":37.55,"h":37.59,"l":37.48,"n":25658,"o":37.54,"t":"2025-10-15T04:00:00Z","v":14084480,"vw":37.545713},{"c":37.45,"h":37.58,"l":37.41,"n":19490,"o":37.57,"t":"2025-10-16T04:00:00Z","v":11720327,"vw":37.485819},{"c":37.54,"h":37.54,"l":37.41,"n":15929,"o":37.42,"t":"2025-10-17T04:00:00Z","v":13128268,"vw":37.46917},{"c":37.6,"h":37.61,"l":37.54,"n":17308,"o":37.55,"t":"2025-10-20T04:00:00Z","v":11967333,"vw":37.585309},{"c":37.58,"h":37.62,"l":37.55,"n":24337,"o":37.6,"t":"2025-10-21T04:00:00Z","v":14975884,"vw":37.588932},{"c":37.53,"h":37.58,"l":37.485,"n":16447,"o":37.56,"t":"2025-10-22T04:00:00Z","v":25709626,"vw":37.537965},{"c":37.6,"h":37.6,"l":37.53,"n":15463,"o":37.545,"t":"2025-10-23T04:00:00Z","v":11320297,"vw":37.57338},{"c":37.7,"h":37.71,"l":37.6535,"n":9352,"o":37.7,"t":"2025-10-24T04:00:00Z","v":5237920,"vw":37.683123},{"c":37.8,"h":37.82,"l":37.7301,"n":26339,"o":37.77,"t":"2025-10-27T04:00:00Z","v":16782053,"vw":37.773519},{"c":37.76,"h":37.81,"l":37.75,"n":16345,"o":37.81,"t":"2025-10-28T04:00:00Z","v":8253284,"vw":37.768563},{"c":37.65,"h":37.77,"l":37.6245,"n":11775,"o":37.76,"t":"2025-10-29T04:00:00Z","v":6727624,"vw":37.720368},{"c":37.58,"h":37.6489,"l":37.57,"n":12639,"o":37.59,"t":"2025-10-30T04:00:00Z","v":17710824,"vw":37.609367},{"c":37.58,"h":37.66,"l":37.5501,"n":12943,"o":37.64,"t":"2025-10-31T04:00:00Z","v":17310027,"vw":37.615643},{"c":37.25,"h":37.38,"l":37.24,"n":15142,"o":37.38,"t":"2025-11-03T05:00:00Z","v":29259566,"vw":37.306034},{"c":37.235,"h":37.27,"l":37.17,"n":18243,"o":37.19,"t":"2025-11-04T05:00:00Z","v":26964329,"vw":37.233483},{"c":37.27,"h":37.3,"l":37.24,"n":10089,"o":37.26,"t":"2025-11-05T05:00:00Z","v":5740462,"vw":37.269591},{"c":37.3,"h":37.32,"l":37.23,"n":9994,"o":37.32,"t":"2025-11-06T05:00:00Z","v":8813843,"vw":37.267858},{"c":37.33,"h":37.33,"l":37.21,"n":9785,"o":37.27,"t":"2025-11-07T05:00:00Z","v":6842541,"vw":37.256765},{"c":37.44,"h":37.47,"l":37.37,"n":10240,"o":37.37,"t":"2025-11-10T05:00:00Z","v":8962402,"vw":37.414592},{"c":37.495,"h":37.5,"l":37.45,"n":11101,"o":37.45,"t":"2025-11-11T05:00:00Z","v":2066751,"vw":37.481784},{"c":37.43,"h":37.51,"l":37.4003,"n":8841,"o":37.51,"t":"2025-11-12T05:00:00Z","v":10445540,"vw":37.436842},{"c":37.26,"h":37.37,"l":37.24,"n":12402,"o":37.36,"t":"2025-11-13T05:00:00Z","v":14028429,"vw":37.299397},{"c":37.27,"h":37.345,"l":37.2,"n":10534,"o":37.2,"t":"2025-11-14T05:00:00Z","v":9930190,"vw":37.292418},{"c":37.21,"h":37.285,"l":37.17,"n":13666,"o":37.26,"t":"2025-11-17T05:00:00Z","v":12416778,"vw":37.220158},{"c":37.21,"h":37.24,"l":37.16,"n":13504,"o":37.16,"t":"2025-11-18T05:00:00Z","v":19930715,"vw":37.196183},{"c":37.23,"h":37.3,"l":37.2,"n":10635,"o":37.23,"t":"2025-11-19T05:00:00Z","v":12269610,"vw":37.237234},{"c":37.22,"h":37.39,"l":37.21,"n":11087,"o":37.35,"t":"2025-11-20T05:00:00Z","v":7999677,"vw":37.306325},{"c":37.34,"h":37.35,"l":37.2215,"n":9411,"o":37.28,"t":"2025-11-21T05:00:00Z","v":9211250,"vw":37.27146},{"c":37.44,"h":37.45,"l":37.35,"n":18250,"o":37.38,"t":"2025-11-24T05:00:00Z","v":16960479,"vw":37.420128},{"c":37.56,"h":37.59,"l":37.42,"n":12754,"o":37.42,"t":"2025-11-25T05:00:00Z","v":11504202,"vw":37.529766},{"c":37.605,"h":37.6372,"l":37.54,"n":11435,"o":37.56,"t":"2025-11-26T05:00:00Z","v":5652318,"vw":37.600385},{"c":37.64,"h":37.66,"l":37.61,"n":8471,"o":37.64,"t":"2025-11-28T05:00:00Z","v":10641628,"vw":37.640375},{"c":37.36,"h":37.38,"l":37.31,"n":9795,"o":37.32,"t":"2025-12-01T05:00:00Z","v":8398138,"vw":37.353539},{"c":37.415,"h":37.43,"l":37.35,"n":10412,"o":37.39,"t":"2025-12-02T05:00:00Z","v":8987407,"vw":37.401412},{"c":37.48,"h":37.51,"l":37.4,"n":8585,"o":37.43,"t":"2025-12-03T05:00:00Z","v":7026097,"vw":37.476001},{"c":37.485,"h":37.485,"l":37.4,"n":11049,"o":37.47,"t":"2025-12-04T05:00:00Z","v":11601530,"vw":37.442584},{"c":37.48,"h":37.51,"l":37.44,"n":9724,"o":37.49,"t":"2025-12-05T05:00:00Z","v":6947872,"vw":37.466323},{"c":37.4,"h":37.48,"l":37.36,"n":13884,"o":37.48,"t":"2025-12-08T05:00:00Z","v":9960166,"vw":37.394314},{"c":37.35,"h":37.42,"l":37.34,"n":8801,"o":37.38,"t":"2025-12-09T05:00:00Z","v":6308480,"vw":37.374038},{"c":37.47,"h":37.5,"l":37.32,"n":8080,"o":37.32,"t":"2025-12-10T05:00:00Z","v":8047468,"vw":37.422826},{"c":37.47,"h":37.495,"l":37.44,"n":10932,"o":37.48,"t":"2025-12-11T05:00:00Z","v":8545178,"vw":37.468386},{"c":37.38,"h":37.46,"l":37.37,"n":10410,"o":37.46,"t":"2025-12-12T05:00:00Z","v":11134133,"vw":37.400175},{"c":37.4,"h":37.45,"l":37.4,"n":12924,"o":37.45,"t":"2025-12-15T05:00:00Z","v":26027138,"vw":37.420948},{"c":37.44,"h":37.45,"l":37.39,"n":7740,"o":37.41,"t":"2025-12-16T05:00:00Z","v":7483235,"vw":37.417682},{"c":37.39,"h":37.445,"l":37.37,"n":9236,"o":37.44,"t":"2025-12-17T05:00:00Z","v":10132855,"vw":37.401573},{"c":37.49,"h":37.51,"l":37.445,"n":10584,"o":37.49,"t":"2025-12-18T05:00:00Z","v":8957346,"vw":37.478688},{"c":37.26,"h":37.33,"l":37.25,"n":13117,"o":37.3,"t":"2025-12-19T05:00:00Z","v":17707056,"vw":37.27823},{"c":37.3,"h":37.31,"l":37.24,"n":10585,"o":37.3,"t":"2025-12-22T05:00:00Z","v":11560233,"vw":37.26332},{"c":37.33,"h":37.33,"l":37.27,"n":9406,"o":37.27,"t":"2025-12-23T05:00:00Z","v":12824593,"vw":37.298777},{"c":37.41,"h":37.41,"l":37.3301,"n":6577,"o":37.34,"t":"2025-12-24T05:00:00Z","v":6782813,"vw":37.382649},{"c":37.38,"h":37.42,"l":37.37,"n":6334,"o":37.4,"t":"2025-12-26T05:00:00Z","v":2913713,"vw":37.395871},{"c":37.41,"h":37.41,"l":37.37,"n":11295,"o":37.38,"t":"2025-12-29T05:00:00Z","v":5943157,"vw":37.387222},{"c":37.43,"h":37.45,"l":37.39,"n":8406,"o":37.4,"t":"2025-12-30T05:00:00Z","v":5500533,"vw":37.42191},{"c":37.395,"h":37.44,"l":37.39,"n":14171,"o":37.43,"t":"2025-12-31T05:00:00Z","v":7340088,"vw":37.418728},{"c":37.42,"h":37.45,"l":37.37,"n":10916,"o":37.45,"t":"2026-01-02T05:00:00Z","v":11512524,"vw":37.407246},{"c":37.51,"h":37.53,"l":37.43,"n":10585,"o":37.44,"t":"2026-01-05T05:00:00Z","v":8291135,"vw":37.492359},{"c":37.54,"h":37.55,"l":37.49,"n":10240,"o":37.53,"t":"2026-01-06T05:00:00Z","v":7418888,"vw":37.522915},{"c":37.52,"h":37.58,"l":37.5,"n":10859,"o":37.56,"t":"2026-01-07T05:00:00Z","v":12486644,"vw":37.534125},{"c":37.54,"h":37.55,"l":37.48,"n":10115,"o":37.5,"t":"2026-01-08T05:00:00Z","v":9827715,"vw":37.529895},{"c":37.585,"h":37.59,"l":37.55,"n":7761,"o":37.55,"t":"2026-01-09T05:00:00Z","v":6108941,"vw":37.571984},{"c":37.59,"h":37.59,"l":37.52,"n":9357,"o":37.53,"t":"2026-01-12T05:00:00Z","v":7003605,"vw":37.563938},{"c":37.6,"h":37.605,"l":37.55,"n":10898,"o":37.6,"t":"2026-01-13T05:00:00Z","v":19820317,"vw":37.577416},{"c":37.6,"h":37.605,"l":37.55,"n":10228,"o":37.57,"t":"2026-01-14T05:00:00Z","v":10069344,"vw":37.569453},{"c":37.6,"h":37.63,"l":37.58,"n":11151,"o":37.63,"t":"2026-01-15T05:00:00Z","v":15543487,"vw":37.594736},{"c":37.61,"h":37.63,"l":37.58,"n":9087,"o":37.63,"t":"2026-01-16T05:00:00Z","v":4777826,"vw":37.607952},{"c":37.54,"h":37.5555,"l":37.43,"n":11584,"o":37.47,"t":"2026-01-20T05:00:00Z","v":5767135,"vw":37.526621},{"c":37.64,"h":37.6572,"l":37.565,"n":9419,"o":37.58,"t":"2026-01-21T05:00:00Z","v":8189104,"vw":37.616139},{"c":37.64,"h":37.69,"l":37.631,"n":7551,"o":37.66,"t":"2026-01-22T05:00:00Z","v":5462850,"vw":37.656024},{"c":37.63,"h":37.67,"l":37.595,"n":12635,"o":37.66,"t":"2026-01-23T05:00:00Z","v":14066340,"vw":37.63233},{"c":37.67,"h":37.68,"l":37.63,"n":9421,"o":37.67,"t":"2026-01-26T05:00:00Z","v":10975328,"vw":37.661219},{"c":37.68,"h":37.69,"l":37.63,"n":11683,"o":37.67,"t":"2026-01-27T05:00:00Z","v":15243944,"vw":37.673412},{"c":37.62,"h":37.68,"l":37.61,"n":16223,"o":37.67,"t":"2026-01-28T05:00:00Z","v":27831550,"vw":37.642004},{"c":37.61,"h":37.63,"l":37.555,"n":11572,"o":37.62,"t":"2026-01-29T05:00:00Z","v":16560807,"vw":37.595921},{"c":37.64,"h":37.66,"l":37.58,"n":13939,"o":37.6,"t":"2026-01-30T05:00:00Z","v":21494751,"vw":37.625295},{"c":37.46,"h":37.47,"l":37.4,"n":11660,"o":37.41,"t":"2026-02-02T05:00:00Z","v":7965744,"vw":37.443389},{"c":37.42,"h":37.47,"l":37.34,"n":15994,"o":37.435,"t":"2026-02-03T05:00:00Z","v":20533008,"vw":37.392024},{"c":37.38,"h":37.44,"l":37.35,"n":12615,"o":37.42,"t":"2026-02-04T05:00:00Z","v":11864202,"vw":37.382981},{"c":37.35,"h":37.38,"l":37.305,"n":13508,"o":37.35,"t":"2026-02-05T05:00:00Z","v":15631244,"vw":37.340549},{"c":37.47,"h":37.48,"l":37.39,"n":12457,"o":37.41,"t":"2026-02-06T05:00:00Z","v":9589521,"vw":37.440921},{"c":37.51,"h":37.52,"l":37.445,"n":8123,"o":37.46,"t":"2026-02-09T05:00:00Z","v":5981438,"vw":37.495512},{"c":37.49,"h":37.5697,"l":37.48,"n":9441,"o":37.52,"t":"2026-02-10T05:00:00Z","v":6698091,"vw":37.531407},{"c":37.48,"h":37.52,"l":37.43,"n":12471,"o":37.5,"t":"2026-02-11T05:00:00Z","v":18545269,"vw":37.473488},{"c":37.45,"h":37.5499,"l":37.4339,"n":10441,"o":37.5,"t":"2026-02-12T05:00:00Z","v":12235578,"vw":37.495875},{"c":37.49,"h":37.53,"l":37.46,"n":8309,"o":37.48,"t":"2026-02-13T05:00:00Z","v":8096966,"vw":37.492088},{"c":37.44,"h":37.49,"l":37.43,"n":15163,"o":37.48,"t":"2026-02-17T05:00:00Z","v":24089984,"vw":37.451917},{"c":37.52,"h":37.54,"l":37.4701,"n":10033,"o":37.48,"t":"2026-02-18T05:00:00Z","v":5436591,"vw":37.511621},{"c":37.52,"h":37.52,"l":37.47,"n":11363,"o":37.505,"t":"2026-02-19T05:00:00Z","v":8212926,"vw":37.491083},{"c":37.55,"h":37.565,"l":37.49,"n":12296,"o":37.52,"t":"2026-02-20T05:00:00Z","v":13219934,"vw":37.536961},{"c":37.5,"h":37.55,"l":37.48,"n":11029,"o":37.53,"t":"2026-02-23T05:00:00Z","v":10111780,"vw":37.504335},{"c":37.45,"h":37.49,"l":37.384,"n":11628,"o":37.48,"t":"2026-02-24T05:00:00Z","v":10680623,"vw":37.451975},{"c":37.515,"h":37.525,"l":37.47,"n":10068,"o":37.48,"t":"2026-02-25T05:00:00Z","v":13659426,"vw":37.498383},{"c":37.49,"h":37.52,"l":37.44,"n":15435,"o":37.51,"t":"2026-02-26T05:00:00Z","v":15924830,"vw":37.471586},{"c":37.39,"h":37.4599,"l":37.39,"n":12460,"o":37.43,"t":"2026-02-27T05:00:00Z","v":18474245,"vw":37.424663},{"c":37.21,"h":37.2482,"l":37.08,"n":12392,"o":37.09,"t":"2026-03-02T05:00:00Z","v":17945095,"vw":37.175409},{"c":37.12,"h":37.2,"l":36.9901,"n":17792,"o":37.03,"t":"2026-03-03T05:00:00Z","v":22100178,"vw":37.120646},{"c":37.25,"h":37.28,"l":37.1715,"n":13400,"o":37.19,"t":"2026-03-04T05:00:00Z","v":18779127,"vw":37.248568},{"c":37.08,"h":37.21,"l":37.05,"n":18342,"o":37.205,"t":"2026-03-05T05:00:00Z","v":19886157,"vw":37.146577},{"c":36.92,"h":37.045,"l":36.89,"n":24418,"o":36.98,"t":"2026-03-06T05:00:00Z","v":29161784,"vw":36.958795},{"c":37.1,"h":37.12,"l":36.81,"n":18589,"o":36.83,"t":"2026-03-09T04:00:00Z","v":17352794,"vw":36.964629},{"c":37.07,"h":37.21,"l":37.06,"n":13237,"o":37.06,"t":"2026-03-10T04:00:00Z","v":10192087,"vw":37.135285},{"c":36.98,"h":37.06,"l":36.9539,"n":21005,"o":37.03,"t":"2026-03-11T04:00:00Z","v":23550431,"vw":36.997072},{"c":36.75,"h":36.93,"l":36.73,"n":18002,"o":36.93,"t":"2026-03-12T04:00:00Z","v":21317590,"vw":36.831977},{"c":36.66,"h":36.885,"l":36.64,"n":18123,"o":36.83,"t":"2026-03-13T04:00:00Z","v":24211014,"vw":36.751604},{"c":36.78,"h":36.8955,"l":36.76,"n":18775,"o":36.82,"t":"2026-03-16T04:00:00Z","v":24852143,"vw":36.832972},{"c":36.95,"h":36.96,"l":36.84,"n":11745,"o":36.89,"t":"2026-03-17T04:00:00Z","v":12927006,"vw":36.932129},{"c":36.79,"h":36.92,"l":36.75,"n":16149,"o":36.91,"t":"2026-03-18T04:00:00Z","v":19384485,"vw":36.863101},{"c":36.88,"h":36.89,"l":36.585,"n":21526,"o":36.62,"t":"2026-03-19T04:00:00Z","v":29333228,"vw":36.725845},{"c":36.54,"h":36.83,"l":36.495,"n":28327,"o":36.83,"t":"2026-03-20T04:00:00Z","v":50640507,"vw":36.608872},{"c":36.75,"h":36.91,"l":36.665,"n":19432,"o":36.73,"t":"2026-03-23T04:00:00Z","v":24745496,"vw":36.799768},{"c":36.67,"h":36.77,"l":36.6,"n":15188,"o":36.7,"t":"2026-03-24T04:00:00Z","v":19624404,"vw":36.682672},{"c":36.77,"h":36.86,"l":36.745,"n":13981,"o":36.79,"t":"2026-03-25T04:00:00Z","v":20517882,"vw":36.800731},{"c":36.55,"h":36.735,"l":36.5,"n":15268,"o":36.66,"t":"2026-03-26T04:00:00Z","v":21984401,"vw":36.640813},{"c":36.44,"h":36.52,"l":36.39,"n":15773,"o":36.47,"t":"2026-03-27T04:00:00Z","v":21654650,"vw":36.44747},{"c":36.48,"h":36.62,"l":36.46,"n":15936,"o":36.59,"t":"2026-03-30T04:00:00Z","v":24130400,"vw":36.543488},{"c":36.84,"h":36.875,"l":36.64,"n":18454,"o":36.66,"t":"2026-03-31T04:00:00Z","v":27301159,"vw":36.783777},{"c":36.73,"h":36.74,"l":36.64,"n":18708,"o":36.7,"t":"2026-04-01T04:00:00Z","v":28099674,"vw":36.700382},{"c":36.8,"h":36.82,"l":36.56,"n":11245,"o":36.58,"t":"2026-04-02T04:00:00Z","v":19578390,"vw":36.755556},{"c":36.88,"h":36.885,"l":36.78,"n":27568,"o":36.79,"t":"2026-04-06T04:00:00Z","v":30526977,"vw":36.835898},{"c":36.91,"h":36.91,"l":36.7001,"n":20113,"o":36.85,"t":"2026-04-07T04:00:00Z","v":31716397,"vw":36.796565},{"c":37.11,"h":37.24,"l":37.04,"n":20584,"o":37.23,"t":"2026-04-08T04:00:00Z","v":36598834,"vw":37.112862},{"c":37.12,"h":37.1999,"l":37.02,"n":13083,"o":37.08,"t":"2026-04-09T04:00:00Z","v":24448276,"vw":37.12937},{"c":36.98,"h":37.16,"l":36.98,"n":10951,"o":37.15,"t":"2026-04-10T04:00:00Z","v":9311212,"vw":37.054119},{"c":37.12,"h":37.13,"l":36.94,"n":16529,"o":36.95,"t":"2026-04-13T04:00:00Z","v":20664381,"vw":37.062618},{"c":37.25,"h":37.28,"l":37.15,"n":18514,"o":37.15,"t":"2026-04-14T04:00:00Z","v":17363583,"vw":37.230608},{"c":37.22,"h":37.25,"l":37.18,"n":14638,"o":37.22,"t":"2026-04-15T04:00:00Z","v":12317322,"vw":37.212559},{"c":37.16,"h":37.24,"l":37.1401,"n":17936,"o":37.23,"t":"2026-04-16T04:00:00Z","v":18227998,"vw":37.180893},{"c":37.29,"h":37.36,"l":37.24,"n":17522,"o":37.24,"t":"2026-04-17T04:00:00Z","v":18500321,"vw":37.312433},{"c":37.29,"h":37.315,"l":37.235,"n":15440,"o":37.31,"t":"2026-04-20T04:00:00Z","v":12313422,"vw":37.276912},{"c":37.19,"h":37.28,"l":37.165,"n":18100,"o":37.27,"t":"2026-04-21T04:00:00Z","v":11717165,"vw":37.22286},{"c":37.24,"h":37.285,"l":37.2123,"n":13503,"o":37.25,"t":"2026-04-22T04:00:00Z","v":10190365,"vw":37.240754},{"c":37.2,"h":37.28,"l":37.095,"n":20546,"o":37.23,"t":"2026-04-23T04:00:00Z","v":11466903,"vw":37.206676},{"c":37.25,"h":37.2701,"l":37.18,"n":15662,"o":37.24,"t":"2026-04-24T04:00:00Z","v":11724513,"vw":37.23039},{"c":37.26,"h":37.27,"l":37.2,"n":9712,"o":37.24,"t":"2026-04-27T04:00:00Z","v":6963370,"vw":37.246493},{"c":37.2,"h":37.22,"l":37.17,"n":10364,"o":37.17,"t":"2026-04-28T04:00:00Z","v":8132866,"vw":37.198965},{"c":37.1,"h":37.19,"l":37.02,"n":15357,"o":37.17,"t":"2026-04-29T04:00:00Z","v":16265784,"vw":37.118055},{"c":37.23,"h":37.23,"l":37.105,"n":16856,"o":37.11,"t":"2026-04-30T04:00:00Z","v":20612823,"vw":37.201584},{"c":37.04,"h":37.13,"l":37.03,"n":11909,"o":37.04,"t":"2026-05-01T04:00:00Z","v":16823499,"vw":37.059591},{"c":36.92,"h":37.02,"l":36.87,"n":10544,"o":37.02,"t":"2026-05-04T04:00:00Z","v":5321724,"vw":36.941826},{"c":36.98,"h":37.03,"l":36.955,"n":12727,"o":36.96,"t":"2026-05-05T04:00:00Z","v":15582168,"vw":36.984196},{"c":37.1,"h":37.12,"l":37.03,"n":11079,"o":37.06,"t":"2026-05-06T04:00:00Z","v":12062379,"vw":37.077057},{"c":36.98,"h":37.11,"l":36.96,"n":13241,"o":37.08,"t":"2026-05-07T04:00:00Z","v":9140781,"vw":37.003133},{"c":37.07,"h":37.07,"l":37.01,"n":8397,"o":37.02,"t":"2026-05-08T04:00:00Z","v":5460261,"vw":37.047321},{"c":36.99,"h":37.08,"l":36.99,"n":8004,"o":37.07,"t":"2026-05-11T04:00:00Z","v":4992052,"vw":37.042363},{"c":36.96,"h":36.97,"l":36.865,"n":11114,"o":36.93,"t":"2026-05-12T04:00:00Z","v":5311689,"vw":36.935677},{"c":36.97,"h":36.98,"l":36.91,"n":9566,"o":36.94,"t":"2026-05-13T04:00:00Z","v":5673222,"vw":36.948483},{"c":36.94,"h":37.03,"l":36.94,"n":9936,"o":36.98,"t":"2026-05-14T04:00:00Z","v":6365267,"vw":36.995734},{"c":36.79,"h":36.865,"l":36.77,"n":13462,"o":36.85,"t":"2026-05-15T04:00:00Z","v":11085770,"vw":36.806044},{"c":36.79,"h":36.865,"l":36.74,"n":14253,"o":36.84,"t":"2026-05-18T04:00:00Z","v":6967255,"vw":36.800063},{"c":36.7,"h":36.76,"l":36.65,"n":14234,"o":36.75,"t":"2026-05-19T04:00:00Z","v":13210505,"vw":36.708725},{"c":36.94,"h":36.945,"l":36.74,"n":10092,"o":36.78,"t":"2026-05-20T04:00:00Z","v":6534165,"vw":36.878077},{"c":36.98,"h":37.01,"l":36.85,"n":20785,"o":36.9,"t":"2026-05-21T04:00:00Z","v":25710128,"vw":36.904276},{"c":36.99,"h":37.035,"l":36.96,"n":19078,"o":37.01,"t":"2026-05-22T04:00:00Z","v":11790275,"vw":36.991894},{"c":37.1,"h":37.11,"l":37.04,"n":11177,"o":37.09,"t":"2026-05-26T04:00:00Z","v":8600064,"vw":37.080624},{"c":37.09,"h":37.12,"l":37.06,"n":12847,"o":37.105,"t":"2026-05-27T04:00:00Z","v":6786479,"vw":37.091669},{"c":37.11,"h":37.1499,"l":37.05,"n":12309,"o":37.06,"t":"2026-05-28T04:00:00Z","v":8987214,"vw":37.112839},{"c":37.17,"h":37.19,"l":37.115,"n":14440,"o":37.15,"t":"2026-05-29T04:00:00Z","v":11706692,"vw":37.171925},{"c":36.94,"h":36.955,"l":36.85,"n":16218,"o":36.91,"t":"2026-06-01T04:00:00Z","v":14065927,"vw":36.907022},{"c":36.96,"h":36.97,"l":36.9249,"n":10904,"o":36.93,"t":"2026-06-02T04:00:00Z","v":8491004,"vw":36.953802},{"c":36.86,"h":36.915,"l":36.85,"n":11168,"o":36.9,"t":"2026-06-03T04:00:00Z","v":8286726,"vw":36.880013},{"c":36.94,"h":36.96,"l":36.9,"n":17908,"o":36.91,"t":"2026-06-04T04:00:00Z","v":9391598,"vw":36.938247},{"c":36.78,"h":36.89,"l":36.735,"n":14771,"o":36.87,"t":"2026-06-05T04:00:00Z","v":5050320,"vw":36.812461},{"c":36.81,"h":36.86,"l":36.7836,"n":15881,"o":36.85,"t":"2026-06-08T04:00:00Z","v":4583806,"vw":36.814032},{"c":36.85,"h":36.925,"l":36.76,"n":15411,"o":36.85,"t":"2026-06-09T04:00:00Z","v":8518950,"vw":36.853591},{"c":36.79,"h":36.8699,"l":36.765,"n":12740,"o":36.82,"t":"2026-06-10T04:00:00Z","v":6775443,"vw":36.811877},{"c":36.97,"h":37,"l":36.805,"n":16411,"o":36.82,"t":"2026-06-11T04:00:00Z","v":6884704,"vw":36.899721},{"c":36.98,"h":37.0199,"l":36.93,"n":12485,"o":37,"t":"2026-06-12T04:00:00Z","v":7341925,"vw":36.979169},{"c":37.03,"h":37.1,"l":37.03,"n":14061,"o":37.08,"t":"2026-06-15T04:00:00Z","v":7747167,"vw":37.0612},{"c":37.03,"h":37.07,"l":36.995,"n":24479,"o":37.05,"t":"2026-06-16T04:00:00Z","v":19967311,"vw":37.04094},{"c":36.93,"h":37.065,"l":36.9,"n":16271,"o":37.01,"t":"2026-06-17T04:00:00Z","v":24239823,"vw":36.999894},{"c":37.01,"h":37.0499,"l":37,"n":19709,"o":37.01,"t":"2026-06-18T04:00:00Z","v":18728259,"vw":37.022529},{"c":36.99,"h":37.02,"l":36.97,"n":12854,"o":37.02,"t":"2026-06-22T04:00:00Z","v":8799989,"vw":36.9915},{"c":36.96,"h":37.01,"l":36.9445,"n":13552,"o":36.95,"t":"2026-06-23T04:00:00Z","v":9560291,"vw":36.985764},{"c":36.96,"h":37.04,"l":36.96,"n":12162,"o":37.04,"t":"2026-06-24T04:00:00Z","v":9288674,"vw":36.985079},{"c":36.99,"h":37.09,"l":36.96,"n":16463,"o":37,"t":"2026-06-25T04:00:00Z","v":10908047,"vw":36.99367},{"c":36.95,"h":37.03,"l":36.95,"n":14872,"o":36.97,"t":"2026-06-26T04:00:00Z","v":16199900,"vw":36.984368},{"c":37.03,"h":37.06,"l":36.98,"n":13111,"o":37.015,"t":"2026-06-29T04:00:00Z","v":11217967,"vw":37.023648},{"c":37.02,"h":37.07,"l":37.02,"n":12842,"o":37.03,"t":"2026-06-30T04:00:00Z","v":21944615,"vw":37.038643},{"c":36.84,"h":36.86,"l":36.79,"n":13579,"o":36.81,"t":"2026-07-01T04:00:00Z","v":12925264,"vw":36.829009},{"c":36.89,"h":36.93,"l":36.88,"n":12793,"o":36.9,"t":"2026-07-02T04:00:00Z","v":16662658,"vw":36.91038},{"c":36.96,"h":36.98,"l":36.89,"n":11340,"o":36.89,"t":"2026-07-06T04:00:00Z","v":7045393,"vw":36.936192},{"c":36.93,"h":36.97,"l":36.89,"n":13742,"o":36.94,"t":"2026-07-07T04:00:00Z","v":13828394,"vw":36.916761},{"c":36.86,"h":36.87,"l":36.8,"n":12157,"o":36.84,"t":"2026-07-08T04:00:00Z","v":10681173,"vw":36.847103},{"c":36.9,"h":36.9499,"l":36.87,"n":9395,"o":36.89,"t":"2026-07-09T04:00:00Z","v":5030550,"vw":36.909994},{"c":36.87,"h":36.92,"l":36.8401,"n":8879,"o":36.91,"t":"2026-07-10T04:00:00Z","v":4960556,"vw":36.874752},{"c":36.8,"h":36.89,"l":36.77,"n":9431,"o":36.83,"t":"2026-07-13T04:00:00Z","v":4592933,"vw":36.829245},{"c":36.86,"h":36.88,"l":36.82,"n":12110,"o":36.87,"t":"2026-07-14T04:00:00Z","v":9462994,"vw":36.840938},{"c":36.915,"h":36.94,"l":36.88,"n":9394,"o":36.88,"t":"2026-07-15T04:00:00Z","v":5862000,"vw":36.918063},{"c":36.92,"h":36.93,"l":36.88,"n":11751,"o":36.89,"t":"2026-07-16T04:00:00Z","v":9204566,"vw":36.914708},{"c":36.87,"h":36.95,"l":36.86,"n":13838,"o":36.91,"t":"2026-07-17T04:00:00Z","v":13294524,"vw":36.903439},{"c":36.88,"h":36.92,"l":36.86,"n":10596,"o":36.91,"t":"2026-07-20T04:00:00Z","v":9516248,"vw":36.886856},{"c":36.86,"h":36.91,"l":36.83,"n":12162,"o":36.9,"t":"2026-07-21T04:00:00Z","v":10421987,"vw":36.851903},{"c":36.8,"h":36.86,"l":36.77,"n":10431,"o":36.84,"t":"2026-07-22T04:00:00Z","v":7369859,"vw":36.820098},{"c":36.66,"h":36.72,"l":36.62,"n":18997,"o":36.68,"t":"2026-07-23T04:00:00Z","v":19307529,"vw":36.658611},{"c":36.66,"h":36.69,"l":36.63,"n":17490,"o":36.67,"t":"2026-07-24T04:00:00Z","v":17470382,"vw":36.66246},{"c":36.69,"h":36.74,"l":36.67,"n":11948,"o":36.72,"t":"2026-07-27T04:00:00Z","v":12270139,"vw":36.688797},{"c":36.74,"h":36.76,"l":36.6701,"n":9989,"o":36.72,"t":"2026-07-28T04:00:00Z","v":7758573,"vw":36.704188},{"c":36.67,"h":36.775,"l":36.63,"n":11552,"o":36.75,"t":"2026-07-29T04:00:00Z","v":7875532,"vw":36.684715},{"c":36.79,"h":36.8,"l":36.67,"n":14514,"o":36.74,"t":"2026-07-30T04:00:00Z","v":12882491,"vw":36.771158},{"c":36.78,"h":36.81,"l":36.68,"n":19717,"o":36.79,"t":"2026-07-31T04:00:00Z","v":15450458,"vw":36.755147},{"c":36.68,"h":36.69,"l":36.605,"n":21707,"o":36.62,"t":"2026-08-03T04:00:00Z","v":39751278,"vw":36.663196},{"c":36.8,"h":36.82,"l":36.69,"n":20984,"o":36.69,"t":"2026-08-04T04:00:00Z","v":15892628,"vw":36.78563},{"c":36.79,"h":36.81,"l":36.75,"n":19750,"o":36.8,"t":"2026-08-05T04:00:00Z","v":14139262,"vw":36.773058},{"c":36.76,"h":36.795,"l":36.73,"n":16715,"o":36.78,"t":"2026-08-06T04:00:00Z","v":14348350,"vw":36.770479},{"c":36.82,"h":36.86,"l":36.8,"n":15541,"o":36.84,"t":"2026-08-07T04:00:00Z","v":5052786,"vw":36.819704},{"c":36.76,"h":36.81,"l":36.73,"n":15531,"o":36.8,"t":"2026-08-10T04:00:00Z","v":7448443,"vw":36.761765},{"c":36.76,"h":36.81,"l":36.76,"n":19967,"o":36.79,"t":"2026-08-11T04:00:00Z","v":4374474,"vw":36.782021},{"c":36.82,"h":36.835,"l":36.8,"n":17186,"o":36.83,"t":"2026-08-12T04:00:00Z","v":5045531,"vw":36.818988},{"c":36.89,"h":36.93,"l":36.85,"n":7703,"o":36.87,"t":"2026-08-13T04:00:00Z","v":3546258,"vw":36.895267},{"c":36.87,"h":36.9,"l":36.84,"n":16794,"o":36.89,"t":"2026-08-14T04:00:00Z","v":8580593,"vw":36.873507},{"c":36.83,"h":36.87,"l":36.82,"n":6882,"o":36.85,"t":"2026-08-17T04:00:00Z","v":3441477,"vw":36.840113},{"c":36.785,"h":36.81,"l":36.76,"n":8913,"o":36.81,"t":"2026-08-18T04:00:00Z","v":4599309,"vw":36.789678},{"c":36.87,"h":36.88,"l":36.84,"n":9352,"o":36.85,"t":"2026-08-19T04:00:00Z","v":7065354,"vw":36.859402},{"c":36.8,"h":36.83,"l":36.77,"n":11190,"o":36.8,"t":"2026-08-20T04:00:00Z","v":5402770,"vw":36.798651},{"c":36.84,"h":36.86,"l":36.81,"n":9866,"o":36.84,"t":"2026-08-21T04:00:00Z","v":6159781,"vw":36.826372},{"c":36.86,"h":36.88,"l":36.82,"n":12951,"o":36.83,"t":"2026-08-24T04:00:00Z","v":5285572,"vw":36.851539},{"c":36.95,"h":36.9699,"l":36.89,"n":10965,"o":36.92,"t":"2026-08-25T04:00:00Z","v":9457330,"vw":36.932039},{"c":36.96,"h":36.96,"l":36.9,"n":12716,"o":36.95,"t":"2026-08-26T04:00:00Z","v":10673888,"vw":36.925726},{"c":36.94,"h":36.99,"l":36.92,"n":7938,"o":36.98,"t":"2026-08-27T04:00:00Z","v":8208739,"vw":36.948127},{"c":36.87,"h":36.98,"l":36.85,"n":13752,"o":36.96,"t":"2026-08-28T04:00:00Z","v":11831259,"vw":36.892468},{"c":36.92,"h":36.925,"l":36.84,"n":11655,"o":36.86,"t":"2026-08-31T04:00:00Z","v":8558809,"vw":36.889487},{"c":36.59,"h":36.68,"l":36.57,"n":12980,"o":36.65,"t":"2026-09-01T04:00:00Z","v":10719037,"vw":36.621656},{"c":36.58,"h":36.64,"l":36.58,"n":11097,"o":36.6,"t":"2026-09-02T04:00:00Z","v":6084531,"vw":36.612611},{"c":36.62,"h":36.67,"l":36.6,"n":15334,"o":36.63,"t":"2026-09-03T04:00:00Z","v":7799998,"vw":36.641697},{"c":36.61,"h":36.64,"l":36.6,"n":8803,"o":36.63,"t":"2026-09-04T04:00:00Z","v":4429966,"vw":36.618307},{"c":36.6,"h":36.64,"l":36.59,"n":10953,"o":36.64,"t":"2026-09-08T04:00:00Z","v":12682237,"vw":36.615722},{"c":36.53,"h":36.61,"l":36.515,"n":30079,"o":36.61,"t":"2026-09-09T04:00:00Z","v":15148578,"vw":36.550493},{"c":36.35,"h":36.46,"l":36.35,"n":14959,"o":36.445,"t":"2026-09-10T04:00:00Z","v":20252199,"vw":36.395785},{"c":36.36,"h":36.4699,"l":36.35,"n":15459,"o":36.45,"t":"2026-09-11T04:00:00Z","v":12624736,"vw":36.407706},{"c":36.31,"h":36.36,"l":36.26,"n":22813,"o":36.34,"t":"2026-09-14T04:00:00Z","v":21698070,"vw":36.332498},{"c":36.24,"h":36.33,"l":36.24,"n":20574,"o":36.32,"t":"2026-09-15T04:00:00Z","v":18563926,"vw":36.269078},{"c":36.28,"h":36.395,"l":36.24,"n":13774,"o":36.31,"t":"2026-09-16T04:00:00Z","v":11572128,"vw":36.312452},{"c":36.4,"h":36.42,"l":36.38,"n":9046,"o":36.41,"t":"2026-09-17T04:00:00Z","v":6822122,"vw":36.396471},{"c":36.35,"h":36.37,"l":36.3,"n":11186,"o":36.37,"t":"2026-09-18T04:00:00Z","v":11836066,"vw":36.334003},{"c":36.41,"h":36.43,"l":36.37,"n":10089,"o":36.41,"t":"2026-09-21T04:00:00Z","v":7561126,"vw":36.408258},{"c":36.41,"h":36.44,"l":36.36,"n":11998,"o":36.43,"t":"2026-09-22T04:00:00Z","v":13390377,"vw":36.40096},{"c":36.11,"h":36.37,"l":36.11,"n":14960,"o":36.35,"t":"2026-09-23T04:00:00Z","v":17529003,"vw":36.157147},{"c":36.02,"h":36.14,"l":36,"n":15263,"o":36.1,"t":"2026-09-24T04:00:00Z","v":36539424,"vw":36.054378},{"c":36.03,"h":36.06,"l":35.93,"n":25761,"o":36.05,"t":"2026-09-25T04:00:00Z","v":30432146,"vw":35.981914},{"c":35.86,"h":35.92,"l":35.82,"n":19223,"o":35.89,"t":"2026-09-28T04:00:00Z","v":25274833,"vw":35.87183},{"c":35.78,"h":35.9,"l":35.69,"n":17823,"o":35.9,"t":"2026-09-29T04:00:00Z","v":21005950,"vw":35.763658},{"c":35.72,"h":35.895,"l":35.72,"n":14763,"o":35.85,"t":"2026-09-30T04:00:00Z","v":25115351,"vw":35.786331},{"c":35.5,"h":35.56,"l":35.3,"n":37280,"o":35.44,"t":"2026-10-01T04:00:00Z","v":49593580,"vw":35.432128},{"c":35.52,"h":35.6986,"l":35.4801,"n":14284,"o":35.66,"t":"2026-10-02T04:00:00Z","v":11813630,"vw":35.582031},{"c":35.54,"h":35.57,"l":35.48,"n":20098,"o":35.51,"t":"2026-10-05T04:00:00Z","v":15812884,"vw":35.532766},{"c":35.69,"h":35.72,"l":35.62,"n":14077,"o":35.67,"t":"2026-10-06T04:00:00Z","v":9380183,"vw":35.681478},{"c":35.66,"h":35.68,"l":35.53,"n":17287,"o":35.58,"t":"2026-10-07T04:00:00Z","v":15066135,"vw":35.628033},{"c":35.66,"h":35.66,"l":35.57,"n":13033,"o":35.6,"t":"2026-10-08T04:00:00Z","v":7762126,"vw":35.623901},{"c":35.7,"h":35.71,"l":35.62,"n":11797,"o":35.68,"t":"2026-10-09T04:00:00Z","v":9844298,"vw":35.66872},{"c":35.73,"h":35.76,"l":35.66,"n":7920,"o":35.69,"t":"2026-10-12T04:00:00Z","v":5118918,"vw":35.721187},{"c":35.66,"h":35.6999,"l":35.57,"n":13717,"o":35.68,"t":"2026-10-13T04:00:00Z","v":17559419,"vw":35.632077},{"c":35.51,"h":35.54,"l":35.4801,"n":15600,"o":35.52,"t":"2026-10-14T04:00:00Z","v":20025532,"vw":35.516074},{"c":35.65,"h":35.68,"l":35.5001,"n":18007,"o":35.53,"t":"2026-10-15T04:00:00Z","v":20949838,"vw":35.624495},{"c":35.52,"h":35.64,"l":35.49,"n":21270,"o":35.63,"t":"2026-10-16T04:00:00Z","v":20137829,"vw":35.549374},{"c":35.51,"h":35.565,"l":35.49,"n":11110,"o":35.54,"t":"2026-10-19T04:00:00Z","v":9103892,"vw":35.524989},{"c":35.51,"h":35.58,"l":35.425,"n":11586,"o":35.43,"t":"2026-10-20T04:00:00Z","v":7579430,"vw":35.508218},{"c":35.55,"h":35.58,"l":35.5,"n":23743,"o":35.54,"t":"2026-10-21T04:00:00Z","v":20667528,"vw":35.542793},{"c":35.58,"h":35.6399,"l":35.46,"n":11591,"o":35.46,"t":"2026-10-22T04:00:00Z","v":19336129,"vw":35.569205}],"volatilityBars":[{"c":36.4752,"h":36.4752,"l":36.45,"n":2,"o":36.45,"t":"2026-09-22T11:00:00Z","v":200,"vw":36.4626},{"c":36.47,"h":36.47,"l":36.45,"n":2,"o":36.45,"t":"2026-09-22T11:15:00Z","v":200,"vw":36.46},{"c":36.45,"h":36.45,"l":36.45,"n":3,"o":36.45,"t":"2026-09-22T12:30:00Z","v":2800,"vw":36.45},{"c":36.4655,"h":36.4655,"l":36.4655,"n":2,"o":36.4655,"t":"2026-09-22T12:45:00Z","v":101,"vw":36.4655},{"c":36.45,"h":36.45,"l":36.45,"n":8,"o":36.45,"t":"2026-09-22T13:00:00Z","v":12355,"vw":36.45},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-09-22T13:15:00Z","v":100,"vw":36.41},{"c":36.425,"h":36.44,"l":36.41,"n":601,"o":36.43,"t":"2026-09-22T13:30:00Z","v":407318,"vw":36.420316},{"c":36.41,"h":36.43,"l":36.41,"n":371,"o":36.4245,"t":"2026-09-22T13:45:00Z","v":1326575,"vw":36.427906},{"c":36.425,"h":36.43,"l":36.41,"n":332,"o":36.42,"t":"2026-09-22T14:00:00Z","v":1097972,"vw":36.419824},{"c":36.415,"h":36.43,"l":36.41,"n":283,"o":36.425,"t":"2026-09-22T14:15:00Z","v":109429,"vw":36.42308},{"c":36.395,"h":36.42,"l":36.39,"n":545,"o":36.415,"t":"2026-09-22T14:30:00Z","v":327469,"vw":36.404539},{"c":36.39,"h":36.4,"l":36.39,"n":242,"o":36.395,"t":"2026-09-22T14:45:00Z","v":543612,"vw":36.399677},{"c":36.395,"h":36.4,"l":36.39,"n":241,"o":36.4,"t":"2026-09-22T15:00:00Z","v":86898,"vw":36.39571},{"c":36.39,"h":36.4,"l":36.39,"n":276,"o":36.395,"t":"2026-09-22T15:15:00Z","v":181273,"vw":36.393285},{"c":36.375,"h":36.4,"l":36.37,"n":425,"o":36.39,"t":"2026-09-22T15:30:00Z","v":378229,"vw":36.386229},{"c":36.3757,"h":36.38,"l":36.37,"n":266,"o":36.375,"t":"2026-09-22T15:45:00Z","v":84081,"vw":36.375603},{"c":36.37,"h":36.38,"l":36.37,"n":203,"o":36.375,"t":"2026-09-22T16:00:00Z","v":326039,"vw":36.37152},{"c":36.38,"h":36.38,"l":36.37,"n":302,"o":36.375,"t":"2026-09-22T16:15:00Z","v":60966,"vw":36.37665},{"c":36.375,"h":36.38,"l":36.37,"n":367,"o":36.38,"t":"2026-09-22T16:30:00Z","v":85366,"vw":36.376494},{"c":36.385,"h":36.39,"l":36.37,"n":352,"o":36.375,"t":"2026-09-22T16:45:00Z","v":116732,"vw":36.382167},{"c":36.37,"h":36.39,"l":36.36,"n":451,"o":36.385,"t":"2026-09-22T17:00:00Z","v":1596606,"vw":36.383834},{"c":36.3799,"h":36.38,"l":36.37,"n":400,"o":36.37,"t":"2026-09-22T17:15:00Z","v":665097,"vw":36.375403},{"c":36.375,"h":36.38,"l":36.37,"n":280,"o":36.375,"t":"2026-09-22T17:30:00Z","v":103308,"vw":36.37491},{"c":36.39,"h":36.4,"l":36.37,"n":820,"o":36.38,"t":"2026-09-22T17:45:00Z","v":614832,"vw":36.384575},{"c":36.395,"h":36.4,"l":36.39,"n":195,"o":36.39,"t":"2026-09-22T18:00:00Z","v":44299,"vw":36.395016},{"c":36.395,"h":36.4,"l":36.39,"n":249,"o":36.39,"t":"2026-09-22T18:15:00Z","v":174609,"vw":36.398957},{"c":36.39,"h":36.4,"l":36.38,"n":782,"o":36.395,"t":"2026-09-22T18:30:00Z","v":231385,"vw":36.392621},{"c":36.395,"h":36.395,"l":36.38,"n":697,"o":36.39,"t":"2026-09-22T18:45:00Z","v":685902,"vw":36.389719},{"c":36.396,"h":36.4,"l":36.39,"n":431,"o":36.395,"t":"2026-09-22T19:00:00Z","v":429205,"vw":36.393515},{"c":36.4,"h":36.4,"l":36.39,"n":392,"o":36.395,"t":"2026-09-22T19:15:00Z","v":174409,"vw":36.394886},{"c":36.415,"h":36.43,"l":36.39,"n":559,"o":36.39,"t":"2026-09-22T19:30:00Z","v":304739,"vw":36.413396},{"c":36.41,"h":36.42,"l":36.4,"n":1753,"o":36.4143,"t":"2026-09-22T19:45:00Z","v":1656510,"vw":36.41228},{"c":36.41,"h":36.41,"l":36.3,"n":34,"o":36.41,"t":"2026-09-22T20:00:00Z","v":850480,"vw":36.409479},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-09-22T20:15:00Z","v":100,"vw":36.55},{"c":36.4013,"h":36.46,"l":36.4013,"n":2,"o":36.46,"t":"2026-09-22T20:30:00Z","v":200,"vw":36.43065},{"c":36.41,"h":36.4465,"l":36.41,"n":5,"o":36.4465,"t":"2026-09-22T20:45:00Z","v":681,"vw":36.425956},{"c":36.4363,"h":36.4363,"l":36.4363,"n":7,"o":36.4363,"t":"2026-09-23T12:00:00Z","v":172,"vw":36.4363},{"c":36.3135,"h":36.37,"l":36.31,"n":407,"o":36.35,"t":"2026-09-23T13:30:00Z","v":248631,"vw":36.340095},{"c":36.275,"h":36.31,"l":36.27,"n":359,"o":36.31,"t":"2026-09-23T13:45:00Z","v":178561,"vw":36.285466},{"c":36.265,"h":36.29,"l":36.26,"n":433,"o":36.2799,"t":"2026-09-23T14:00:00Z","v":706165,"vw":36.274299},{"c":36.235,"h":36.27,"l":36.23,"n":513,"o":36.2657,"t":"2026-09-23T14:15:00Z","v":179095,"vw":36.256379},{"c":36.235,"h":36.25,"l":36.23,"n":487,"o":36.235,"t":"2026-09-23T14:30:00Z","v":278169,"vw":36.242953},{"c":36.245,"h":36.25,"l":36.215,"n":698,"o":36.23,"t":"2026-09-23T14:45:00Z","v":358782,"vw":36.23505},{"c":36.235,"h":36.25,"l":36.23,"n":352,"o":36.246,"t":"2026-09-23T15:00:00Z","v":171836,"vw":36.239318},{"c":36.22,"h":36.24,"l":36.22,"n":602,"o":36.2357,"t":"2026-09-23T15:15:00Z","v":464806,"vw":36.23228},{"c":36.2143,"h":36.225,"l":36.2,"n":396,"o":36.225,"t":"2026-09-23T15:30:00Z","v":166888,"vw":36.212597},{"c":36.2,"h":36.2162,"l":36.2,"n":313,"o":36.2154,"t":"2026-09-23T15:45:00Z","v":143374,"vw":36.209855},{"c":36.1957,"h":36.21,"l":36.19,"n":509,"o":36.205,"t":"2026-09-23T16:00:00Z","v":163599,"vw":36.200039},{"c":36.185,"h":36.2,"l":36.18,"n":296,"o":36.195,"t":"2026-09-23T16:15:00Z","v":87387,"vw":36.187344},{"c":36.185,"h":36.19,"l":36.18,"n":274,"o":36.1845,"t":"2026-09-23T16:30:00Z","v":141369,"vw":36.184914},{"c":36.16,"h":36.19,"l":36.16,"n":537,"o":36.185,"t":"2026-09-23T16:45:00Z","v":1002963,"vw":36.172437},{"c":36.125,"h":36.175,"l":36.12,"n":602,"o":36.165,"t":"2026-09-23T17:00:00Z","v":459121,"vw":36.141101},{"c":36.12,"h":36.135,"l":36.12,"n":454,"o":36.125,"t":"2026-09-23T17:15:00Z","v":297341,"vw":36.128975},{"c":36.15,"h":36.15,"l":36.12,"n":403,"o":36.13,"t":"2026-09-23T17:30:00Z","v":218691,"vw":36.131649},{"c":36.1648,"h":36.165,"l":36.145,"n":451,"o":36.145,"t":"2026-09-23T17:45:00Z","v":183529,"vw":36.155484},{"c":36.155,"h":36.17,"l":36.15,"n":606,"o":36.17,"t":"2026-09-23T18:00:00Z","v":219631,"vw":36.158895},{"c":36.1557,"h":36.16,"l":36.15,"n":856,"o":36.155,"t":"2026-09-23T18:15:00Z","v":410088,"vw":36.15529},{"c":36.135,"h":36.155,"l":36.13,"n":436,"o":36.15,"t":"2026-09-23T18:30:00Z","v":260832,"vw":36.14252},{"c":36.135,"h":36.14,"l":36.13,"n":282,"o":36.13,"t":"2026-09-23T18:45:00Z","v":92539,"vw":36.135716},{"c":36.145,"h":36.15,"l":36.13,"n":337,"o":36.1399,"t":"2026-09-23T19:00:00Z","v":213999,"vw":36.14047},{"c":36.13,"h":36.15,"l":36.13,"n":291,"o":36.14,"t":"2026-09-23T19:15:00Z","v":82934,"vw":36.136426},{"c":36.145,"h":36.145,"l":36.13,"n":371,"o":36.135,"t":"2026-09-23T19:30:00Z","v":345876,"vw":36.137251},{"c":36.13,"h":36.15,"l":36.11,"n":3503,"o":36.1499,"t":"2026-09-23T19:45:00Z","v":7974370,"vw":36.132971},{"c":36.2187,"h":36.23,"l":36.11,"n":92,"o":36.13,"t":"2026-09-23T20:00:00Z","v":1765679,"vw":36.113207},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-09-23T21:15:00Z","v":3530,"vw":36.3},{"c":36.1301,"h":36.1301,"l":36.1301,"n":5,"o":36.1301,"t":"2026-09-23T23:30:00Z","v":104,"vw":36.1301},{"c":36.12,"h":36.12,"l":36.12,"n":6,"o":36.12,"t":"2026-09-24T11:00:00Z","v":800,"vw":36.12},{"c":36.11,"h":36.12,"l":36.11,"n":8,"o":36.12,"t":"2026-09-24T11:15:00Z","v":601,"vw":36.114049},{"c":36.13,"h":36.13,"l":36.11,"n":2,"o":36.11,"t":"2026-09-24T11:30:00Z","v":400,"vw":36.12},{"c":36.1075,"h":36.1075,"l":36.1,"n":2,"o":36.1,"t":"2026-09-24T11:45:00Z","v":200,"vw":36.10375},{"c":36.1075,"h":36.1075,"l":36.1,"n":2,"o":36.1,"t":"2026-09-24T12:00:00Z","v":200,"vw":36.10375},{"c":36.105,"h":36.11,"l":36.08,"n":1348,"o":36.1,"t":"2026-09-24T13:30:00Z","v":6743705,"vw":36.098886},{"c":36.13,"h":36.13,"l":36.1,"n":545,"o":36.1,"t":"2026-09-24T13:45:00Z","v":1411950,"vw":36.11577},{"c":36.1321,"h":36.1399,"l":36.12,"n":616,"o":36.12,"t":"2026-09-24T14:00:00Z","v":333263,"vw":36.127208},{"c":36.1162,"h":36.14,"l":36.11,"n":645,"o":36.13,"t":"2026-09-24T14:15:00Z","v":793981,"vw":36.119971},{"c":36.085,"h":36.1199,"l":36.085,"n":508,"o":36.115,"t":"2026-09-24T14:30:00Z","v":292515,"vw":36.10203},{"c":36.055,"h":36.09,"l":36.045,"n":1529,"o":36.085,"t":"2026-09-24T14:45:00Z","v":5669821,"vw":36.065695},{"c":36.04,"h":36.06,"l":36.03,"n":465,"o":36.0527,"t":"2026-09-24T15:00:00Z","v":243756,"vw":36.047067},{"c":36.045,"h":36.05,"l":36.03,"n":476,"o":36.03,"t":"2026-09-24T15:15:00Z","v":1272733,"vw":36.047435},{"c":36.0101,"h":36.045,"l":36,"n":838,"o":36.045,"t":"2026-09-24T15:30:00Z","v":6134792,"vw":36.01119},{"c":36.0155,"h":36.02,"l":36.01,"n":380,"o":36.01,"t":"2026-09-24T15:45:00Z","v":1110642,"vw":36.018429},{"c":36.02,"h":36.025,"l":36,"n":545,"o":36.015,"t":"2026-09-24T16:00:00Z","v":439449,"vw":36.016494},{"c":36.05,"h":36.08,"l":36.02,"n":737,"o":36.0257,"t":"2026-09-24T16:15:00Z","v":586632,"vw":36.057839},{"c":36.065,"h":36.075,"l":36.03,"n":572,"o":36.045,"t":"2026-09-24T16:30:00Z","v":568316,"vw":36.047535},{"c":36.045,"h":36.06,"l":36.03,"n":398,"o":36.06,"t":"2026-09-24T16:45:00Z","v":1055692,"vw":36.039754},{"c":36.055,"h":36.055,"l":36.0343,"n":807,"o":36.04,"t":"2026-09-24T17:00:00Z","v":2304681,"vw":36.049709},{"c":36.04,"h":36.06,"l":36.03,"n":372,"o":36.06,"t":"2026-09-24T17:15:00Z","v":234596,"vw":36.041142},{"c":36.03,"h":36.05,"l":36.02,"n":296,"o":36.035,"t":"2026-09-24T17:30:00Z","v":264562,"vw":36.036392},{"c":36.03,"h":36.035,"l":36.02,"n":245,"o":36.03,"t":"2026-09-24T17:45:00Z","v":64797,"vw":36.02641},{"c":36.025,"h":36.035,"l":36.0049,"n":319,"o":36.035,"t":"2026-09-24T18:00:00Z","v":263751,"vw":36.01719},{"c":36.045,"h":36.05,"l":36.0257,"n":265,"o":36.0257,"t":"2026-09-24T18:15:00Z","v":95617,"vw":36.03981},{"c":36.035,"h":36.0561,"l":36.03,"n":439,"o":36.045,"t":"2026-09-24T18:30:00Z","v":324174,"vw":36.039352},{"c":36.035,"h":36.05,"l":36.03,"n":281,"o":36.0349,"t":"2026-09-24T18:45:00Z","v":225237,"vw":36.038725},{"c":36.015,"h":36.035,"l":36.01,"n":371,"o":36.035,"t":"2026-09-24T19:00:00Z","v":348135,"vw":36.024619},{"c":36.03,"h":36.03,"l":36.01,"n":508,"o":36.015,"t":"2026-09-24T19:15:00Z","v":458981,"vw":36.018217},{"c":36.0199,"h":36.03,"l":36.01,"n":350,"o":36.0243,"t":"2026-09-24T19:30:00Z","v":131040,"vw":36.016103},{"c":36.025,"h":36.04,"l":36.02,"n":1264,"o":36.02,"t":"2026-09-24T19:45:00Z","v":1443111,"vw":36.027634},{"c":36.02,"h":36.03,"l":36.02,"n":15,"o":36.03,"t":"2026-09-24T20:00:00Z","v":1216988,"vw":36.020309},{"c":36.056,"h":36.056,"l":36.056,"n":1,"o":36.056,"t":"2026-09-24T20:30:00Z","v":100,"vw":36.056},{"c":36.056,"h":36.06,"l":36.05,"n":4,"o":36.06,"t":"2026-09-24T20:45:00Z","v":592,"vw":36.055172},{"c":36.056,"h":36.056,"l":36.0434,"n":2,"o":36.0434,"t":"2026-09-24T21:00:00Z","v":200,"vw":36.0497},{"c":36.056,"h":36.056,"l":36.056,"n":1,"o":36.056,"t":"2026-09-24T21:15:00Z","v":100,"vw":36.056},{"c":36.14,"h":36.14,"l":36.06,"n":3,"o":36.06,"t":"2026-09-24T21:30:00Z","v":365,"vw":36.083529},{"c":36.0563,"h":36.0563,"l":36.0563,"n":1,"o":36.0563,"t":"2026-09-24T21:45:00Z","v":100,"vw":36.0563},{"c":36.0461,"h":36.0461,"l":36.0461,"n":1,"o":36.0461,"t":"2026-09-24T22:00:00Z","v":100,"vw":36.0461},{"c":36.14,"h":36.14,"l":36.04,"n":3,"o":36.0529,"t":"2026-09-24T22:15:00Z","v":500,"vw":36.08516},{"c":36.0434,"h":36.0434,"l":36.0434,"n":2,"o":36.0434,"t":"2026-09-24T22:30:00Z","v":800,"vw":36.0434},{"c":36.0434,"h":36.0434,"l":36.0434,"n":1,"o":36.0434,"t":"2026-09-24T22:45:00Z","v":100,"vw":36.0434},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-09-24T23:00:00Z","v":200,"vw":36.06},{"c":36.0465,"h":36.0465,"l":36.0465,"n":1,"o":36.0465,"t":"2026-09-24T23:15:00Z","v":100,"vw":36.0465},{"c":36.0465,"h":36.0465,"l":36.0465,"n":1,"o":36.0465,"t":"2026-09-24T23:30:00Z","v":100,"vw":36.0465},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-09-25T11:00:00Z","v":100,"vw":36.03},{"c":36.005,"h":36.06,"l":36.005,"n":501,"o":36.05,"t":"2026-09-25T13:30:00Z","v":363717,"vw":36.030319},{"c":36.005,"h":36.02,"l":36,"n":305,"o":36.005,"t":"2026-09-25T13:45:00Z","v":190381,"vw":36.008962},{"c":35.965,"h":36.005,"l":35.9543,"n":1852,"o":36.0048,"t":"2026-09-25T14:00:00Z","v":880286,"vw":35.970108},{"c":35.965,"h":35.975,"l":35.96,"n":1184,"o":35.965,"t":"2026-09-25T14:15:00Z","v":1281525,"vw":35.966406},{"c":35.94,"h":35.97,"l":35.93,"n":940,"o":35.9626,"t":"2026-09-25T14:30:00Z","v":773094,"vw":35.960054},{"c":35.965,"h":35.97,"l":35.93,"n":697,"o":35.94,"t":"2026-09-25T14:45:00Z","v":606126,"vw":35.955416},{"c":35.965,"h":35.99,"l":35.96,"n":580,"o":35.965,"t":"2026-09-25T15:00:00Z","v":543729,"vw":35.969796},{"c":35.9643,"h":35.97,"l":35.95,"n":493,"o":35.97,"t":"2026-09-25T15:15:00Z","v":310239,"vw":35.959873},{"c":35.945,"h":35.98,"l":35.945,"n":424,"o":35.965,"t":"2026-09-25T15:30:00Z","v":501934,"vw":35.966691},{"c":35.98,"h":35.98,"l":35.94,"n":997,"o":35.945,"t":"2026-09-25T15:45:00Z","v":1304400,"vw":35.956525},{"c":36.01,"h":36.0257,"l":35.98,"n":1789,"o":35.98,"t":"2026-09-25T16:00:00Z","v":4098175,"vw":36.005452},{"c":36.005,"h":36.02,"l":35.99,"n":734,"o":36.01,"t":"2026-09-25T16:15:00Z","v":775236,"vw":36.006494},{"c":35.995,"h":36.015,"l":35.99,"n":721,"o":36.005,"t":"2026-09-25T16:30:00Z","v":972281,"vw":35.999831},{"c":35.975,"h":35.9955,"l":35.97,"n":514,"o":35.995,"t":"2026-09-25T16:45:00Z","v":411512,"vw":35.981644},{"c":35.965,"h":35.98,"l":35.96,"n":1132,"o":35.97,"t":"2026-09-25T17:00:00Z","v":2936391,"vw":35.972774},{"c":35.955,"h":35.9657,"l":35.95,"n":426,"o":35.965,"t":"2026-09-25T17:15:00Z","v":404431,"vw":35.960294},{"c":35.95,"h":35.9599,"l":35.93,"n":1071,"o":35.954,"t":"2026-09-25T17:30:00Z","v":2468041,"vw":35.939331},{"c":35.95,"h":35.96,"l":35.94,"n":637,"o":35.95,"t":"2026-09-25T17:45:00Z","v":543406,"vw":35.947334},{"c":35.9543,"h":35.96,"l":35.95,"n":319,"o":35.95,"t":"2026-09-25T18:00:00Z","v":217751,"vw":35.954404},{"c":35.95,"h":35.96,"l":35.94,"n":509,"o":35.955,"t":"2026-09-25T18:15:00Z","v":301643,"vw":35.954019},{"c":35.97,"h":35.975,"l":35.95,"n":261,"o":35.955,"t":"2026-09-25T18:30:00Z","v":95485,"vw":35.962982},{"c":35.985,"h":35.99,"l":35.97,"n":710,"o":35.975,"t":"2026-09-25T18:45:00Z","v":579957,"vw":35.978745},{"c":36.01,"h":36.01,"l":35.9801,"n":1298,"o":35.99,"t":"2026-09-25T19:00:00Z","v":510315,"vw":35.997577},{"c":36.005,"h":36.02,"l":36,"n":1398,"o":36.01,"t":"2026-09-25T19:15:00Z","v":544669,"vw":36.008517},{"c":36.015,"h":36.0188,"l":35.99,"n":1292,"o":36.005,"t":"2026-09-25T19:30:00Z","v":671444,"vw":36.006906},{"c":36.02,"h":36.03,"l":36.01,"n":4764,"o":36.015,"t":"2026-09-25T19:45:00Z","v":1736958,"vw":36.020154},{"c":36.02,"h":36.03,"l":35.91,"n":78,"o":36.01,"t":"2026-09-25T20:00:00Z","v":1401917,"vw":36.028583},{"c":36.02,"h":36.02,"l":36.02,"n":17,"o":36.02,"t":"2026-09-25T20:15:00Z","v":4080,"vw":36.02},{"c":36.01,"h":36.01,"l":36.01,"n":6,"o":36.01,"t":"2026-09-25T21:15:00Z","v":1000,"vw":36.01},{"c":36.0011,"h":36.0011,"l":36.0011,"n":1,"o":36.0011,"t":"2026-09-25T22:15:00Z","v":475,"vw":36.0011},{"c":35.98,"h":35.98,"l":35.98,"n":5,"o":35.98,"t":"2026-09-28T11:00:00Z","v":571,"vw":35.98},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-28T11:45:00Z","v":100,"vw":36},{"c":35.895,"h":35.91,"l":35.875,"n":749,"o":35.89,"t":"2026-09-28T13:30:00Z","v":508221,"vw":35.895234},{"c":35.915,"h":35.9157,"l":35.88,"n":897,"o":35.89,"t":"2026-09-28T13:45:00Z","v":973699,"vw":35.903534},{"c":35.8865,"h":35.92,"l":35.88,"n":1534,"o":35.915,"t":"2026-09-28T14:00:00Z","v":1035017,"vw":35.902735},{"c":35.91,"h":35.91,"l":35.8825,"n":772,"o":35.885,"t":"2026-09-28T14:15:00Z","v":1653792,"vw":35.902075},{"c":35.845,"h":35.91,"l":35.84,"n":1101,"o":35.905,"t":"2026-09-28T14:30:00Z","v":1229828,"vw":35.889776},{"c":35.83,"h":35.855,"l":35.83,"n":982,"o":35.845,"t":"2026-09-28T14:45:00Z","v":1301803,"vw":35.841085},{"c":35.8543,"h":35.8557,"l":35.83,"n":644,"o":35.835,"t":"2026-09-28T15:00:00Z","v":1639506,"vw":35.84013},{"c":35.8599,"h":35.86,"l":35.84,"n":473,"o":35.85,"t":"2026-09-28T15:15:00Z","v":182928,"vw":35.853503},{"c":35.835,"h":35.8599,"l":35.83,"n":626,"o":35.85,"t":"2026-09-28T15:30:00Z","v":444295,"vw":35.845092},{"c":35.835,"h":35.84,"l":35.82,"n":399,"o":35.83,"t":"2026-09-28T15:45:00Z","v":594708,"vw":35.830235},{"c":35.8354,"h":35.8451,"l":35.83,"n":515,"o":35.83,"t":"2026-09-28T16:00:00Z","v":406042,"vw":35.83935},{"c":35.905,"h":35.92,"l":35.83,"n":950,"o":35.835,"t":"2026-09-28T16:15:00Z","v":2550144,"vw":35.887486},{"c":35.86,"h":35.91,"l":35.86,"n":387,"o":35.91,"t":"2026-09-28T16:30:00Z","v":2203264,"vw":35.903531},{"c":35.85,"h":35.865,"l":35.84,"n":479,"o":35.8617,"t":"2026-09-28T16:45:00Z","v":509676,"vw":35.848981},{"c":35.865,"h":35.885,"l":35.84,"n":487,"o":35.845,"t":"2026-09-28T17:00:00Z","v":350869,"vw":35.861512},{"c":35.855,"h":35.88,"l":35.855,"n":601,"o":35.865,"t":"2026-09-28T17:15:00Z","v":464674,"vw":35.869779},{"c":35.85,"h":35.86,"l":35.85,"n":248,"o":35.855,"t":"2026-09-28T17:30:00Z","v":142364,"vw":35.854519},{"c":35.875,"h":35.89,"l":35.845,"n":760,"o":35.8524,"t":"2026-09-28T17:45:00Z","v":1316095,"vw":35.868227},{"c":35.885,"h":35.89,"l":35.87,"n":518,"o":35.875,"t":"2026-09-28T18:00:00Z","v":535836,"vw":35.878398},{"c":35.865,"h":35.8854,"l":35.86,"n":696,"o":35.88,"t":"2026-09-28T18:15:00Z","v":917264,"vw":35.871909},{"c":35.865,"h":35.87,"l":35.86,"n":695,"o":35.8601,"t":"2026-09-28T18:30:00Z","v":1491838,"vw":35.867851},{"c":35.8643,"h":35.88,"l":35.86,"n":528,"o":35.87,"t":"2026-09-28T18:45:00Z","v":380549,"vw":35.866805},{"c":35.8399,"h":35.8699,"l":35.83,"n":517,"o":35.865,"t":"2026-09-28T19:00:00Z","v":475060,"vw":35.846558},{"c":35.845,"h":35.8499,"l":35.83,"n":495,"o":35.835,"t":"2026-09-28T19:15:00Z","v":299995,"vw":35.83838},{"c":35.845,"h":35.85,"l":35.83,"n":1310,"o":35.8443,"t":"2026-09-28T19:30:00Z","v":843724,"vw":35.840125},{"c":35.865,"h":35.87,"l":35.84,"n":1724,"o":35.845,"t":"2026-09-28T19:45:00Z","v":1804701,"vw":35.854187},{"c":35.86,"h":35.86,"l":35.86,"n":11,"o":35.86,"t":"2026-09-28T20:00:00Z","v":1005059,"vw":35.86},{"c":35.86,"h":35.86,"l":35.86,"n":7,"o":35.86,"t":"2026-09-28T20:15:00Z","v":163,"vw":35.86},{"c":35.88,"h":35.88,"l":35.88,"n":2,"o":35.88,"t":"2026-09-28T20:45:00Z","v":119,"vw":35.88},{"c":35.86,"h":35.86,"l":35.86,"n":6,"o":35.86,"t":"2026-09-29T11:00:00Z","v":156,"vw":35.86},{"c":35.86,"h":35.86,"l":35.86,"n":2,"o":35.86,"t":"2026-09-29T11:45:00Z","v":251,"vw":35.86},{"c":35.8101,"h":35.9,"l":35.81,"n":593,"o":35.9,"t":"2026-09-29T13:30:00Z","v":1401899,"vw":35.841081},{"c":35.81,"h":35.83,"l":35.8001,"n":639,"o":35.81,"t":"2026-09-29T13:45:00Z","v":424576,"vw":35.814178},{"c":35.805,"h":35.83,"l":35.8,"n":1000,"o":35.815,"t":"2026-09-29T14:00:00Z","v":452418,"vw":35.808509},{"c":35.8,"h":35.8159,"l":35.79,"n":922,"o":35.805,"t":"2026-09-29T14:15:00Z","v":458333,"vw":35.802044},{"c":35.7943,"h":35.81,"l":35.78,"n":1617,"o":35.795,"t":"2026-09-29T14:30:00Z","v":1549004,"vw":35.790149},{"c":35.785,"h":35.8099,"l":35.78,"n":1190,"o":35.7945,"t":"2026-09-29T14:45:00Z","v":1775071,"vw":35.797292},{"c":35.755,"h":35.785,"l":35.75,"n":791,"o":35.785,"t":"2026-09-29T15:00:00Z","v":398429,"vw":35.764774},{"c":35.75,"h":35.7757,"l":35.75,"n":713,"o":35.75,"t":"2026-09-29T15:15:00Z","v":663728,"vw":35.760599},{"c":35.75,"h":35.76,"l":35.74,"n":757,"o":35.75,"t":"2026-09-29T15:30:00Z","v":399173,"vw":35.751878},{"c":35.74,"h":35.76,"l":35.73,"n":616,"o":35.7457,"t":"2026-09-29T15:45:00Z","v":538422,"vw":35.747329},{"c":35.73,"h":35.74,"l":35.72,"n":463,"o":35.735,"t":"2026-09-29T16:00:00Z","v":861951,"vw":35.730584},{"c":35.73,"h":35.75,"l":35.73,"n":295,"o":35.74,"t":"2026-09-29T16:15:00Z","v":217692,"vw":35.740701},{"c":35.725,"h":35.75,"l":35.725,"n":496,"o":35.73,"t":"2026-09-29T16:30:00Z","v":517002,"vw":35.736562},{"c":35.725,"h":35.74,"l":35.72,"n":1084,"o":35.725,"t":"2026-09-29T16:45:00Z","v":1829327,"vw":35.726523},{"c":35.72,"h":35.73,"l":35.71,"n":359,"o":35.725,"t":"2026-09-29T17:00:00Z","v":770825,"vw":35.719553},{"c":35.715,"h":35.72,"l":35.69,"n":708,"o":35.72,"t":"2026-09-29T17:15:00Z","v":1692011,"vw":35.702833},{"c":35.7241,"h":35.73,"l":35.71,"n":389,"o":35.7158,"t":"2026-09-29T17:30:00Z","v":290912,"vw":35.719775},{"c":35.7143,"h":35.73,"l":35.71,"n":297,"o":35.7216,"t":"2026-09-29T17:45:00Z","v":195689,"vw":35.720991},{"c":35.74,"h":35.76,"l":35.72,"n":537,"o":35.72,"t":"2026-09-29T18:00:00Z","v":631429,"vw":35.739769},{"c":35.765,"h":35.765,"l":35.74,"n":305,"o":35.74,"t":"2026-09-29T18:15:00Z","v":198770,"vw":35.74908},{"c":35.7701,"h":35.78,"l":35.75,"n":454,"o":35.765,"t":"2026-09-29T18:30:00Z","v":1375144,"vw":35.759103},{"c":35.77,"h":35.7799,"l":35.75,"n":413,"o":35.775,"t":"2026-09-29T18:45:00Z","v":241017,"vw":35.761593},{"c":35.755,"h":35.7657,"l":35.75,"n":417,"o":35.7657,"t":"2026-09-29T19:00:00Z","v":244953,"vw":35.755052},{"c":35.76,"h":35.77,"l":35.75,"n":309,"o":35.75,"t":"2026-09-29T19:15:00Z","v":112404,"vw":35.759618},{"c":35.7757,"h":35.78,"l":35.76,"n":341,"o":35.76,"t":"2026-09-29T19:30:00Z","v":166535,"vw":35.770003},{"c":35.79,"h":35.8,"l":35.77,"n":1972,"o":35.775,"t":"2026-09-29T19:45:00Z","v":1614628,"vw":35.787952},{"c":35.9,"h":35.9,"l":35.78,"n":74,"o":35.78,"t":"2026-09-29T20:00:00Z","v":1183583,"vw":35.783045},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-09-29T22:15:00Z","v":125,"vw":35.78},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-09-30T08:15:00Z","v":113,"vw":35.78},{"c":35.784,"h":35.784,"l":35.784,"n":1,"o":35.784,"t":"2026-09-30T11:45:00Z","v":200,"vw":35.784},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-09-30T12:15:00Z","v":1000,"vw":35.81},{"c":35.78,"h":35.8875,"l":35.78,"n":2,"o":35.8875,"t":"2026-09-30T12:30:00Z","v":300,"vw":35.851667},{"c":35.75,"h":35.854,"l":35.74,"n":41,"o":35.804,"t":"2026-09-30T12:45:00Z","v":12559,"vw":35.767145},{"c":35.84,"h":35.84,"l":35.84,"n":1,"o":35.84,"t":"2026-09-30T13:15:00Z","v":100,"vw":35.84},{"c":35.8676,"h":35.895,"l":35.81,"n":572,"o":35.85,"t":"2026-09-30T13:30:00Z","v":746766,"vw":35.865193},{"c":35.85,"h":35.87,"l":35.845,"n":666,"o":35.865,"t":"2026-09-30T13:45:00Z","v":2542821,"vw":35.858345},{"c":35.85,"h":35.87,"l":35.85,"n":788,"o":35.855,"t":"2026-09-30T14:00:00Z","v":592268,"vw":35.859696},{"c":35.82,"h":35.8699,"l":35.815,"n":509,"o":35.85,"t":"2026-09-30T14:15:00Z","v":437943,"vw":35.848396},{"c":35.805,"h":35.83,"l":35.8,"n":695,"o":35.82,"t":"2026-09-30T14:30:00Z","v":453095,"vw":35.812972},{"c":35.8199,"h":35.82,"l":35.8,"n":535,"o":35.8057,"t":"2026-09-30T14:45:00Z","v":1347985,"vw":35.817515},{"c":35.81,"h":35.82,"l":35.8,"n":606,"o":35.815,"t":"2026-09-30T15:00:00Z","v":846669,"vw":35.8112},{"c":35.8,"h":35.82,"l":35.79,"n":805,"o":35.8,"t":"2026-09-30T15:15:00Z","v":828190,"vw":35.811217},{"c":35.765,"h":35.81,"l":35.765,"n":549,"o":35.8,"t":"2026-09-30T15:30:00Z","v":508167,"vw":35.797277},{"c":35.775,"h":35.79,"l":35.76,"n":421,"o":35.77,"t":"2026-09-30T15:45:00Z","v":442757,"vw":35.776349},{"c":35.8,"h":35.81,"l":35.7743,"n":356,"o":35.7782,"t":"2026-09-30T16:00:00Z","v":1259589,"vw":35.80675},{"c":35.805,"h":35.81,"l":35.8,"n":518,"o":35.8,"t":"2026-09-30T16:15:00Z","v":2061912,"vw":35.807168},{"c":35.8,"h":35.81,"l":35.79,"n":255,"o":35.805,"t":"2026-09-30T16:30:00Z","v":1387970,"vw":35.799774},{"c":35.7751,"h":35.8057,"l":35.7743,"n":435,"o":35.8057,"t":"2026-09-30T16:45:00Z","v":1004334,"vw":35.78401},{"c":35.755,"h":35.78,"l":35.75,"n":335,"o":35.7799,"t":"2026-09-30T17:00:00Z","v":330400,"vw":35.759748},{"c":35.7362,"h":35.76,"l":35.72,"n":298,"o":35.76,"t":"2026-09-30T17:15:00Z","v":240269,"vw":35.742026},{"c":35.75,"h":35.75,"l":35.73,"n":695,"o":35.73,"t":"2026-09-30T17:30:00Z","v":973174,"vw":35.740568},{"c":35.76,"h":35.77,"l":35.74,"n":498,"o":35.745,"t":"2026-09-30T17:45:00Z","v":673085,"vw":35.751117},{"c":35.7502,"h":35.77,"l":35.75,"n":511,"o":35.765,"t":"2026-09-30T18:00:00Z","v":950660,"vw":35.756875},{"c":35.755,"h":35.7599,"l":35.74,"n":618,"o":35.7501,"t":"2026-09-30T18:15:00Z","v":928186,"vw":35.749315},{"c":35.755,"h":35.7557,"l":35.75,"n":416,"o":35.755,"t":"2026-09-30T18:30:00Z","v":381106,"vw":35.753721},{"c":35.75,"h":35.76,"l":35.75,"n":442,"o":35.755,"t":"2026-09-30T18:45:00Z","v":519027,"vw":35.750849},{"c":35.74,"h":35.76,"l":35.74,"n":683,"o":35.75,"t":"2026-09-30T19:00:00Z","v":1187532,"vw":35.743301},{"c":35.745,"h":35.75,"l":35.74,"n":395,"o":35.7457,"t":"2026-09-30T19:15:00Z","v":252158,"vw":35.745037},{"c":35.7457,"h":35.75,"l":35.74,"n":466,"o":35.7429,"t":"2026-09-30T19:30:00Z","v":1542521,"vw":35.741581},{"c":35.74,"h":35.7457,"l":35.72,"n":1507,"o":35.74,"t":"2026-09-30T19:45:00Z","v":1324852,"vw":35.735678},{"c":35.75,"h":35.84,"l":35.72,"n":73,"o":35.72,"t":"2026-09-30T20:00:00Z","v":559452,"vw":35.725149},{"c":35.73,"h":35.73,"l":35.71,"n":8,"o":35.71,"t":"2026-09-30T20:15:00Z","v":1700,"vw":35.713765},{"c":35.6,"h":35.62,"l":35.6,"n":11,"o":35.62,"t":"2026-10-01T11:00:00Z","v":292,"vw":35.61},{"c":35.5,"h":35.5,"l":35.35,"n":3,"o":35.5,"t":"2026-10-01T13:00:00Z","v":756,"vw":35.450397},{"c":35.385,"h":35.4599,"l":35.3701,"n":1199,"o":35.44,"t":"2026-10-01T13:30:00Z","v":874833,"vw":35.402351},{"c":35.3791,"h":35.41,"l":35.37,"n":761,"o":35.385,"t":"2026-10-01T13:45:00Z","v":809548,"vw":35.391162},{"c":35.325,"h":35.3799,"l":35.3,"n":986,"o":35.37,"t":"2026-10-01T14:00:00Z","v":944702,"vw":35.318676},{"c":35.335,"h":35.345,"l":35.32,"n":639,"o":35.325,"t":"2026-10-01T14:15:00Z","v":3396082,"vw":35.327519},{"c":35.375,"h":35.41,"l":35.3399,"n":2074,"o":35.3399,"t":"2026-10-01T14:30:00Z","v":5271364,"vw":35.370055},{"c":35.355,"h":35.38,"l":35.35,"n":1172,"o":35.375,"t":"2026-10-01T14:45:00Z","v":1184318,"vw":35.367484},{"c":35.3714,"h":35.3799,"l":35.35,"n":1140,"o":35.355,"t":"2026-10-01T15:00:00Z","v":2023902,"vw":35.361102},{"c":35.385,"h":35.39,"l":35.37,"n":1086,"o":35.375,"t":"2026-10-01T15:15:00Z","v":1126406,"vw":35.373378},{"c":35.385,"h":35.41,"l":35.37,"n":1492,"o":35.38,"t":"2026-10-01T15:30:00Z","v":1107825,"vw":35.391701},{"c":35.395,"h":35.4,"l":35.365,"n":2105,"o":35.385,"t":"2026-10-01T15:45:00Z","v":1258686,"vw":35.382239},{"c":35.415,"h":35.43,"l":35.3901,"n":2795,"o":35.395,"t":"2026-10-01T16:00:00Z","v":2037459,"vw":35.406726},{"c":35.435,"h":35.44,"l":35.41,"n":809,"o":35.415,"t":"2026-10-01T16:15:00Z","v":420803,"vw":35.423006},{"c":35.435,"h":35.45,"l":35.42,"n":1339,"o":35.435,"t":"2026-10-01T16:30:00Z","v":1427161,"vw":35.426431},{"c":35.44,"h":35.44,"l":35.43,"n":2224,"o":35.4357,"t":"2026-10-01T16:45:00Z","v":3256263,"vw":35.435089},{"c":35.485,"h":35.485,"l":35.43,"n":1388,"o":35.44,"t":"2026-10-01T17:00:00Z","v":895092,"vw":35.461373},{"c":35.525,"h":35.54,"l":35.48,"n":956,"o":35.48,"t":"2026-10-01T17:15:00Z","v":1310105,"vw":35.494743},{"c":35.5499,"h":35.56,"l":35.525,"n":758,"o":35.525,"t":"2026-10-01T17:30:00Z","v":7987859,"vw":35.542626},{"c":35.505,"h":35.56,"l":35.5,"n":1803,"o":35.545,"t":"2026-10-01T17:45:00Z","v":2406359,"vw":35.535277},{"c":35.5057,"h":35.515,"l":35.47,"n":2545,"o":35.505,"t":"2026-10-01T18:00:00Z","v":2192860,"vw":35.490096},{"c":35.52,"h":35.5355,"l":35.51,"n":1587,"o":35.51,"t":"2026-10-01T18:15:00Z","v":2051856,"vw":35.516365},{"c":35.515,"h":35.535,"l":35.51,"n":1595,"o":35.5243,"t":"2026-10-01T18:30:00Z","v":1790590,"vw":35.516728},{"c":35.525,"h":35.525,"l":35.51,"n":1043,"o":35.515,"t":"2026-10-01T18:45:00Z","v":596144,"vw":35.51745},{"c":35.525,"h":35.5351,"l":35.52,"n":1002,"o":35.525,"t":"2026-10-01T19:00:00Z","v":456843,"vw":35.52712},{"c":35.51,"h":35.5251,"l":35.51,"n":899,"o":35.525,"t":"2026-10-01T19:15:00Z","v":1032058,"vw":35.511426},{"c":35.49,"h":35.5157,"l":35.49,"n":810,"o":35.51,"t":"2026-10-01T19:30:00Z","v":457182,"vw":35.500737},{"c":35.5,"h":35.53,"l":35.49,"n":2834,"o":35.495,"t":"2026-10-01T19:45:00Z","v":2066269,"vw":35.514654},{"c":35.53,"h":35.58,"l":35.5,"n":32,"o":35.51,"t":"2026-10-01T20:00:00Z","v":1122919,"vw":35.500273},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-01T20:15:00Z","v":81210,"vw":35.55},{"c":35.54,"h":35.56,"l":35.54,"n":77,"o":35.54,"t":"2026-10-01T20:30:00Z","v":4964,"vw":35.543333},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-01T23:00:00Z","v":135,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":4,"o":35.5,"t":"2026-10-02T11:00:00Z","v":190,"vw":35.5},{"c":35.6061,"h":35.66,"l":35.6,"n":633,"o":35.66,"t":"2026-10-02T13:30:00Z","v":1524464,"vw":35.619134},{"c":35.65,"h":35.6599,"l":35.605,"n":1004,"o":35.605,"t":"2026-10-02T13:45:00Z","v":1231670,"vw":35.641197},{"c":35.6799,"h":35.6985,"l":35.6401,"n":587,"o":35.645,"t":"2026-10-02T14:00:00Z","v":512353,"vw":35.680269},{"c":35.675,"h":35.6986,"l":35.67,"n":333,"o":35.68,"t":"2026-10-02T14:15:00Z","v":201627,"vw":35.677943},{"c":35.6743,"h":35.685,"l":35.66,"n":727,"o":35.675,"t":"2026-10-02T14:30:00Z","v":576854,"vw":35.671805},{"c":35.62,"h":35.68,"l":35.6101,"n":555,"o":35.67,"t":"2026-10-02T14:45:00Z","v":285760,"vw":35.646335},{"c":35.6001,"h":35.62,"l":35.6,"n":402,"o":35.62,"t":"2026-10-02T15:00:00Z","v":272803,"vw":35.610308},{"c":35.595,"h":35.605,"l":35.5644,"n":479,"o":35.605,"t":"2026-10-02T15:15:00Z","v":346038,"vw":35.582878},{"c":35.605,"h":35.62,"l":35.59,"n":483,"o":35.6,"t":"2026-10-02T15:30:00Z","v":616197,"vw":35.608056},{"c":35.585,"h":35.61,"l":35.58,"n":427,"o":35.61,"t":"2026-10-02T15:45:00Z","v":188041,"vw":35.597945},{"c":35.575,"h":35.6,"l":35.57,"n":581,"o":35.585,"t":"2026-10-02T16:00:00Z","v":534945,"vw":35.588198},{"c":35.5501,"h":35.59,"l":35.55,"n":439,"o":35.575,"t":"2026-10-02T16:15:00Z","v":301807,"vw":35.574349},{"c":35.54,"h":35.57,"l":35.54,"n":431,"o":35.555,"t":"2026-10-02T16:30:00Z","v":225339,"vw":35.555965},{"c":35.5201,"h":35.55,"l":35.52,"n":338,"o":35.545,"t":"2026-10-02T16:45:00Z","v":188605,"vw":35.537651},{"c":35.515,"h":35.5357,"l":35.515,"n":348,"o":35.525,"t":"2026-10-02T17:00:00Z","v":158054,"vw":35.525607},{"c":35.4844,"h":35.53,"l":35.4801,"n":404,"o":35.52,"t":"2026-10-02T17:15:00Z","v":333106,"vw":35.513074},{"c":35.51,"h":35.515,"l":35.4899,"n":377,"o":35.49,"t":"2026-10-02T17:30:00Z","v":171305,"vw":35.504245},{"c":35.51,"h":35.52,"l":35.495,"n":398,"o":35.515,"t":"2026-10-02T17:45:00Z","v":816145,"vw":35.509569},{"c":35.52,"h":35.52,"l":35.5,"n":253,"o":35.51,"t":"2026-10-02T18:00:00Z","v":89461,"vw":35.514293},{"c":35.515,"h":35.52,"l":35.5,"n":366,"o":35.51,"t":"2026-10-02T18:15:00Z","v":256957,"vw":35.509119},{"c":35.53,"h":35.539,"l":35.51,"n":310,"o":35.51,"t":"2026-10-02T18:30:00Z","v":149918,"vw":35.522446},{"c":35.524,"h":35.535,"l":35.51,"n":300,"o":35.53,"t":"2026-10-02T18:45:00Z","v":181755,"vw":35.526774},{"c":35.505,"h":35.525,"l":35.5,"n":524,"o":35.525,"t":"2026-10-02T19:00:00Z","v":338919,"vw":35.508181},{"c":35.505,"h":35.51,"l":35.49,"n":477,"o":35.5095,"t":"2026-10-02T19:15:00Z","v":295783,"vw":35.500091},{"c":35.505,"h":35.5262,"l":35.5,"n":545,"o":35.5057,"t":"2026-10-02T19:30:00Z","v":227324,"vw":35.514714},{"c":35.51,"h":35.525,"l":35.49,"n":2463,"o":35.505,"t":"2026-10-02T19:45:00Z","v":1709933,"vw":35.514439},{"c":35.52,"h":35.52,"l":35.52,"n":11,"o":35.52,"t":"2026-10-02T20:00:00Z","v":37156,"vw":35.52},{"c":35.58,"h":35.58,"l":35.58,"n":2,"o":35.58,"t":"2026-10-02T22:30:00Z","v":400,"vw":35.58},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-10-05T11:00:00Z","v":540,"vw":35.52},{"c":35.6085,"h":35.6085,"l":35.6085,"n":1,"o":35.6085,"t":"2026-10-05T12:15:00Z","v":100,"vw":35.6085},{"c":35.51,"h":35.53,"l":35.5,"n":958,"o":35.51,"t":"2026-10-05T13:30:00Z","v":719559,"vw":35.517858},{"c":35.515,"h":35.53,"l":35.51,"n":393,"o":35.515,"t":"2026-10-05T13:45:00Z","v":335198,"vw":35.519276},{"c":35.5457,"h":35.5559,"l":35.5001,"n":618,"o":35.5104,"t":"2026-10-05T14:00:00Z","v":314460,"vw":35.53292},{"c":35.53,"h":35.566,"l":35.53,"n":507,"o":35.55,"t":"2026-10-05T14:15:00Z","v":233694,"vw":35.554399},{"c":35.53,"h":35.54,"l":35.52,"n":677,"o":35.54,"t":"2026-10-05T14:30:00Z","v":691547,"vw":35.529885},{"c":35.535,"h":35.54,"l":35.53,"n":409,"o":35.535,"t":"2026-10-05T14:45:00Z","v":272769,"vw":35.536171},{"c":35.5199,"h":35.54,"l":35.51,"n":806,"o":35.5399,"t":"2026-10-05T15:00:00Z","v":322596,"vw":35.528946},{"c":35.5199,"h":35.52,"l":35.51,"n":435,"o":35.515,"t":"2026-10-05T15:15:00Z","v":193803,"vw":35.516945},{"c":35.535,"h":35.54,"l":35.5142,"n":607,"o":35.5142,"t":"2026-10-05T15:30:00Z","v":147232,"vw":35.524433},{"c":35.54,"h":35.54,"l":35.52,"n":422,"o":35.535,"t":"2026-10-05T15:45:00Z","v":188386,"vw":35.529819},{"c":35.52,"h":35.5351,"l":35.52,"n":348,"o":35.5343,"t":"2026-10-05T16:00:00Z","v":188463,"vw":35.527939},{"c":35.525,"h":35.53,"l":35.51,"n":522,"o":35.52,"t":"2026-10-05T16:15:00Z","v":277825,"vw":35.51826},{"c":35.52,"h":35.53,"l":35.51,"n":340,"o":35.525,"t":"2026-10-05T16:30:00Z","v":189879,"vw":35.520094},{"c":35.5001,"h":35.52,"l":35.5001,"n":277,"o":35.515,"t":"2026-10-05T16:45:00Z","v":83931,"vw":35.51418},{"c":35.505,"h":35.52,"l":35.5,"n":405,"o":35.505,"t":"2026-10-05T17:00:00Z","v":1290523,"vw":35.517433},{"c":35.49,"h":35.51,"l":35.49,"n":278,"o":35.505,"t":"2026-10-05T17:15:00Z","v":247734,"vw":35.506783},{"c":35.48,"h":35.5,"l":35.48,"n":332,"o":35.49,"t":"2026-10-05T17:30:00Z","v":178462,"vw":35.490528},{"c":35.495,"h":35.5,"l":35.48,"n":479,"o":35.48,"t":"2026-10-05T17:45:00Z","v":231591,"vw":35.490526},{"c":35.505,"h":35.51,"l":35.49,"n":405,"o":35.495,"t":"2026-10-05T18:00:00Z","v":445858,"vw":35.501226},{"c":35.5,"h":35.51,"l":35.4943,"n":405,"o":35.505,"t":"2026-10-05T18:15:00Z","v":303473,"vw":35.505449},{"c":35.5159,"h":35.52,"l":35.5,"n":394,"o":35.5,"t":"2026-10-05T18:30:00Z","v":178569,"vw":35.512899},{"c":35.545,"h":35.55,"l":35.51,"n":560,"o":35.515,"t":"2026-10-05T18:45:00Z","v":228030,"vw":35.531197},{"c":35.545,"h":35.56,"l":35.53,"n":543,"o":35.545,"t":"2026-10-05T19:00:00Z","v":410042,"vw":35.546257},{"c":35.555,"h":35.56,"l":35.55,"n":438,"o":35.55,"t":"2026-10-05T19:15:00Z","v":129663,"vw":35.554884},{"c":35.565,"h":35.57,"l":35.55,"n":2321,"o":35.555,"t":"2026-10-05T19:30:00Z","v":824993,"vw":35.559934},{"c":35.55,"h":35.565,"l":35.55,"n":6128,"o":35.565,"t":"2026-10-05T19:45:00Z","v":2607429,"vw":35.555239},{"c":35.4189,"h":35.54,"l":35.4189,"n":17,"o":35.54,"t":"2026-10-05T20:00:00Z","v":873875,"vw":35.539972},{"c":35.6,"h":35.6,"l":35.58,"n":4,"o":35.58,"t":"2026-10-05T21:30:00Z","v":2000,"vw":35.588718},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-06T08:00:00Z","v":101,"vw":35.6},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-06T11:00:00Z","v":2077,"vw":35.61},{"c":35.61,"h":35.61,"l":35.61,"n":4,"o":35.61,"t":"2026-10-06T12:00:00Z","v":217,"vw":35.61},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-06T12:15:00Z","v":140,"vw":35.7},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-06T13:00:00Z","v":2500,"vw":35.75},{"c":35.67,"h":35.67,"l":35.66,"n":21,"o":35.67,"t":"2026-10-06T13:15:00Z","v":2212,"vw":35.66641},{"c":35.6557,"h":35.6776,"l":35.62,"n":548,"o":35.67,"t":"2026-10-06T13:30:00Z","v":422805,"vw":35.658344},{"c":35.645,"h":35.655,"l":35.63,"n":771,"o":35.655,"t":"2026-10-06T13:45:00Z","v":496739,"vw":35.639966},{"c":35.665,"h":35.67,"l":35.644,"n":956,"o":35.6443,"t":"2026-10-06T14:00:00Z","v":843575,"vw":35.657306},{"c":35.6501,"h":35.68,"l":35.6501,"n":772,"o":35.6671,"t":"2026-10-06T14:15:00Z","v":418913,"vw":35.668043},{"c":35.685,"h":35.69,"l":35.65,"n":736,"o":35.655,"t":"2026-10-06T14:30:00Z","v":284360,"vw":35.667578},{"c":35.715,"h":35.72,"l":35.68,"n":773,"o":35.68,"t":"2026-10-06T14:45:00Z","v":432437,"vw":35.698938},{"c":35.7057,"h":35.72,"l":35.7,"n":686,"o":35.7101,"t":"2026-10-06T15:00:00Z","v":435019,"vw":35.706345},{"c":35.705,"h":35.71,"l":35.7,"n":670,"o":35.7,"t":"2026-10-06T15:15:00Z","v":238413,"vw":35.705548},{"c":35.695,"h":35.71,"l":35.69,"n":886,"o":35.705,"t":"2026-10-06T15:30:00Z","v":363731,"vw":35.69838},{"c":35.695,"h":35.7,"l":35.69,"n":827,"o":35.695,"t":"2026-10-06T15:45:00Z","v":372170,"vw":35.69448},{"c":35.675,"h":35.7,"l":35.67,"n":802,"o":35.695,"t":"2026-10-06T16:00:00Z","v":268247,"vw":35.687024},{"c":35.66,"h":35.68,"l":35.66,"n":816,"o":35.68,"t":"2026-10-06T16:15:00Z","v":471201,"vw":35.669694},{"c":35.6723,"h":35.6723,"l":35.66,"n":423,"o":35.66,"t":"2026-10-06T16:30:00Z","v":253890,"vw":35.663937},{"c":35.66,"h":35.68,"l":35.66,"n":216,"o":35.68,"t":"2026-10-06T16:45:00Z","v":58405,"vw":35.670127},{"c":35.6643,"h":35.6799,"l":35.66,"n":248,"o":35.665,"t":"2026-10-06T17:00:00Z","v":90423,"vw":35.668354},{"c":35.655,"h":35.67,"l":35.64,"n":307,"o":35.665,"t":"2026-10-06T17:15:00Z","v":192653,"vw":35.657414},{"c":35.676,"h":35.6797,"l":35.65,"n":221,"o":35.65,"t":"2026-10-06T17:30:00Z","v":63070,"vw":35.664495},{"c":35.68,"h":35.68,"l":35.67,"n":312,"o":35.67,"t":"2026-10-06T17:45:00Z","v":118462,"vw":35.675847},{"c":35.6857,"h":35.69,"l":35.675,"n":224,"o":35.68,"t":"2026-10-06T18:00:00Z","v":142696,"vw":35.685661},{"c":35.68,"h":35.69,"l":35.68,"n":237,"o":35.685,"t":"2026-10-06T18:15:00Z","v":45679,"vw":35.683234},{"c":35.67,"h":35.6876,"l":35.67,"n":235,"o":35.68,"t":"2026-10-06T18:30:00Z","v":98870,"vw":35.679328},{"c":35.685,"h":35.69,"l":35.67,"n":277,"o":35.67,"t":"2026-10-06T18:45:00Z","v":161446,"vw":35.678553},{"c":35.6999,"h":35.7,"l":35.6847,"n":765,"o":35.69,"t":"2026-10-06T19:00:00Z","v":1753825,"vw":35.693212},{"c":35.7,"h":35.7,"l":35.69,"n":264,"o":35.7,"t":"2026-10-06T19:15:00Z","v":264586,"vw":35.696736},{"c":35.695,"h":35.7,"l":35.69,"n":414,"o":35.695,"t":"2026-10-06T19:30:00Z","v":360589,"vw":35.697315},{"c":35.7,"h":35.71,"l":35.69,"n":519,"o":35.695,"t":"2026-10-06T19:45:00Z","v":620892,"vw":35.700006},{"c":35.69,"h":35.7,"l":35.69,"n":16,"o":35.7,"t":"2026-10-06T20:00:00Z","v":96678,"vw":35.690816},{"c":35.6535,"h":35.6535,"l":35.6535,"n":1,"o":35.6535,"t":"2026-10-06T20:45:00Z","v":100,"vw":35.6535},{"c":35.6535,"h":35.6535,"l":35.6535,"n":1,"o":35.6535,"t":"2026-10-06T21:00:00Z","v":100,"vw":35.6535},{"c":35.67,"h":35.7,"l":35.67,"n":2,"o":35.7,"t":"2026-10-06T21:15:00Z","v":200,"vw":35.685},{"c":35.6535,"h":35.6535,"l":35.6535,"n":1,"o":35.6535,"t":"2026-10-06T21:30:00Z","v":200,"vw":35.6535},{"c":35.67,"h":35.7,"l":35.6535,"n":3,"o":35.6535,"t":"2026-10-06T21:45:00Z","v":600,"vw":35.6745},{"c":35.6,"h":35.7,"l":35.6,"n":4,"o":35.7,"t":"2026-10-06T22:00:00Z","v":600,"vw":35.665},{"c":35.66,"h":35.66,"l":35.66,"n":1,"o":35.66,"t":"2026-10-06T22:30:00Z","v":128,"vw":35.66},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-06T23:00:00Z","v":100,"vw":35.7},{"c":35.62,"h":35.6282,"l":35.62,"n":2,"o":35.6282,"t":"2026-10-07T13:00:00Z","v":372,"vw":35.622204},{"c":35.555,"h":35.59,"l":35.53,"n":640,"o":35.58,"t":"2026-10-07T13:30:00Z","v":403988,"vw":35.554724},{"c":35.56,"h":35.57,"l":35.55,"n":269,"o":35.5575,"t":"2026-10-07T13:45:00Z","v":72350,"vw":35.564167},{"c":35.555,"h":35.58,"l":35.55,"n":468,"o":35.5601,"t":"2026-10-07T14:00:00Z","v":210534,"vw":35.566421},{"c":35.58,"h":35.58,"l":35.55,"n":681,"o":35.555,"t":"2026-10-07T14:15:00Z","v":247555,"vw":35.568745},{"c":35.585,"h":35.59,"l":35.57,"n":974,"o":35.579,"t":"2026-10-07T14:30:00Z","v":643324,"vw":35.583256},{"c":35.59,"h":35.59,"l":35.57,"n":633,"o":35.585,"t":"2026-10-07T14:45:00Z","v":440368,"vw":35.584125},{"c":35.605,"h":35.62,"l":35.58,"n":962,"o":35.5881,"t":"2026-10-07T15:00:00Z","v":1262853,"vw":35.60314},{"c":35.6,"h":35.61,"l":35.58,"n":996,"o":35.605,"t":"2026-10-07T15:15:00Z","v":1145628,"vw":35.603001},{"c":35.62,"h":35.62,"l":35.59,"n":726,"o":35.595,"t":"2026-10-07T15:30:00Z","v":740151,"vw":35.609882},{"c":35.62,"h":35.6277,"l":35.61,"n":1098,"o":35.62,"t":"2026-10-07T15:45:00Z","v":1286302,"vw":35.614993},{"c":35.6301,"h":35.64,"l":35.6101,"n":680,"o":35.6257,"t":"2026-10-07T16:00:00Z","v":671910,"vw":35.628757},{"c":35.6357,"h":35.64,"l":35.63,"n":630,"o":35.632,"t":"2026-10-07T16:15:00Z","v":471666,"vw":35.633655},{"c":35.6343,"h":35.65,"l":35.63,"n":1088,"o":35.635,"t":"2026-10-07T16:30:00Z","v":1231752,"vw":35.641101},{"c":35.626,"h":35.64,"l":35.62,"n":566,"o":35.635,"t":"2026-10-07T16:45:00Z","v":304684,"vw":35.627443},{"c":35.66,"h":35.68,"l":35.62,"n":1002,"o":35.62,"t":"2026-10-07T17:00:00Z","v":1111194,"vw":35.653279},{"c":35.66,"h":35.6799,"l":35.6501,"n":598,"o":35.665,"t":"2026-10-07T17:15:00Z","v":1071622,"vw":35.671685},{"c":35.65,"h":35.66,"l":35.65,"n":378,"o":35.655,"t":"2026-10-07T17:30:00Z","v":219301,"vw":35.657802},{"c":35.655,"h":35.67,"l":35.65,"n":1008,"o":35.655,"t":"2026-10-07T17:45:00Z","v":1238973,"vw":35.655725},{"c":35.6601,"h":35.6751,"l":35.65,"n":568,"o":35.655,"t":"2026-10-07T18:00:00Z","v":356373,"vw":35.664565},{"c":35.655,"h":35.6695,"l":35.65,"n":538,"o":35.665,"t":"2026-10-07T18:15:00Z","v":206761,"vw":35.658709},{"c":35.6643,"h":35.67,"l":35.65,"n":416,"o":35.6543,"t":"2026-10-07T18:30:00Z","v":135861,"vw":35.662113},{"c":35.665,"h":35.67,"l":35.66,"n":304,"o":35.66,"t":"2026-10-07T18:45:00Z","v":116839,"vw":35.666537},{"c":35.6599,"h":35.6699,"l":35.6401,"n":474,"o":35.66,"t":"2026-10-07T19:00:00Z","v":636690,"vw":35.657225},{"c":35.645,"h":35.66,"l":35.64,"n":341,"o":35.65,"t":"2026-10-07T19:15:00Z","v":213122,"vw":35.649336},{"c":35.635,"h":35.65,"l":35.63,"n":380,"o":35.645,"t":"2026-10-07T19:30:00Z","v":142281,"vw":35.640316},{"c":35.665,"h":35.67,"l":35.63,"n":750,"o":35.635,"t":"2026-10-07T19:45:00Z","v":433642,"vw":35.651742},{"c":35.66,"h":35.66,"l":35.66,"n":14,"o":35.66,"t":"2026-10-07T20:00:00Z","v":47336,"vw":35.66},{"c":35.5238,"h":35.5518,"l":35.5238,"n":2,"o":35.5518,"t":"2026-10-07T21:00:00Z","v":700,"vw":35.5318},{"c":35.5518,"h":35.5518,"l":35.5238,"n":4,"o":35.5238,"t":"2026-10-07T21:15:00Z","v":1100,"vw":35.539073},{"c":35.5355,"h":35.5355,"l":35.5355,"n":1,"o":35.5355,"t":"2026-10-08T11:00:00Z","v":300,"vw":35.5355},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-08T11:15:00Z","v":800,"vw":35.54},{"c":35.61,"h":35.62,"l":35.61,"n":6,"o":35.62,"t":"2026-10-08T12:15:00Z","v":580,"vw":35.615},{"c":35.61,"h":35.625,"l":35.6,"n":360,"o":35.6,"t":"2026-10-08T13:30:00Z","v":368597,"vw":35.611697},{"c":35.635,"h":35.64,"l":35.61,"n":637,"o":35.61,"t":"2026-10-08T13:45:00Z","v":218062,"vw":35.629768},{"c":35.64,"h":35.6499,"l":35.63,"n":700,"o":35.635,"t":"2026-10-08T14:00:00Z","v":178793,"vw":35.638967},{"c":35.6357,"h":35.65,"l":35.63,"n":924,"o":35.635,"t":"2026-10-08T14:15:00Z","v":217780,"vw":35.64096},{"c":35.615,"h":35.64,"l":35.61,"n":464,"o":35.636,"t":"2026-10-08T14:30:00Z","v":141922,"vw":35.629392},{"c":35.6001,"h":35.62,"l":35.6,"n":436,"o":35.61,"t":"2026-10-08T14:45:00Z","v":225464,"vw":35.606274},{"c":35.595,"h":35.6101,"l":35.59,"n":633,"o":35.6013,"t":"2026-10-08T15:00:00Z","v":703147,"vw":35.602513},{"c":35.59,"h":35.6,"l":35.5701,"n":531,"o":35.59,"t":"2026-10-08T15:15:00Z","v":335027,"vw":35.58358},{"c":35.59,"h":35.5999,"l":35.58,"n":552,"o":35.5901,"t":"2026-10-08T15:30:00Z","v":237506,"vw":35.588166},{"c":35.57,"h":35.595,"l":35.57,"n":449,"o":35.5901,"t":"2026-10-08T15:45:00Z","v":166934,"vw":35.587461},{"c":35.595,"h":35.6,"l":35.57,"n":357,"o":35.575,"t":"2026-10-08T16:00:00Z","v":341992,"vw":35.58315},{"c":35.6201,"h":35.66,"l":35.595,"n":670,"o":35.595,"t":"2026-10-08T16:15:00Z","v":407144,"vw":35.626892},{"c":35.625,"h":35.63,"l":35.61,"n":337,"o":35.625,"t":"2026-10-08T16:30:00Z","v":137160,"vw":35.622754},{"c":35.625,"h":35.6357,"l":35.61,"n":378,"o":35.625,"t":"2026-10-08T16:45:00Z","v":295792,"vw":35.626004},{"c":35.635,"h":35.64,"l":35.59,"n":319,"o":35.625,"t":"2026-10-08T17:00:00Z","v":163212,"vw":35.620236},{"c":35.62,"h":35.64,"l":35.62,"n":243,"o":35.635,"t":"2026-10-08T17:15:00Z","v":150773,"vw":35.630189},{"c":35.6457,"h":35.65,"l":35.62,"n":331,"o":35.625,"t":"2026-10-08T17:30:00Z","v":480272,"vw":35.632237},{"c":35.635,"h":35.65,"l":35.62,"n":351,"o":35.645,"t":"2026-10-08T17:45:00Z","v":112974,"vw":35.634722},{"c":35.625,"h":35.635,"l":35.6101,"n":414,"o":35.6301,"t":"2026-10-08T18:00:00Z","v":316558,"vw":35.623245},{"c":35.655,"h":35.655,"l":35.62,"n":388,"o":35.625,"t":"2026-10-08T18:15:00Z","v":260017,"vw":35.633287},{"c":35.645,"h":35.66,"l":35.64,"n":258,"o":35.65,"t":"2026-10-08T18:30:00Z","v":148417,"vw":35.649317},{"c":35.6461,"h":35.65,"l":35.64,"n":267,"o":35.645,"t":"2026-10-08T18:45:00Z","v":127924,"vw":35.644196},{"c":35.645,"h":35.65,"l":35.64,"n":302,"o":35.645,"t":"2026-10-08T19:00:00Z","v":133793,"vw":35.64414},{"c":35.65,"h":35.66,"l":35.64,"n":509,"o":35.65,"t":"2026-10-08T19:15:00Z","v":375519,"vw":35.648619},{"c":35.65,"h":35.66,"l":35.64,"n":349,"o":35.6501,"t":"2026-10-08T19:30:00Z","v":210022,"vw":35.647389},{"c":35.65,"h":35.66,"l":35.64,"n":1227,"o":35.65,"t":"2026-10-08T19:45:00Z","v":1015427,"vw":35.647396},{"c":35.66,"h":35.66,"l":35.66,"n":11,"o":35.66,"t":"2026-10-08T20:00:00Z","v":13458,"vw":35.66},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-08T21:45:00Z","v":100,"vw":35.85},{"c":35.7691,"h":35.7715,"l":35.74,"n":3,"o":35.74,"t":"2026-10-08T23:30:00Z","v":300,"vw":35.7602},{"c":35.7053,"h":35.7306,"l":35.6429,"n":7,"o":35.7306,"t":"2026-10-08T23:45:00Z","v":700,"vw":35.689957},{"c":35.6301,"h":35.6896,"l":35.63,"n":507,"o":35.68,"t":"2026-10-09T13:30:00Z","v":714043,"vw":35.659047},{"c":35.635,"h":35.64,"l":35.62,"n":391,"o":35.631,"t":"2026-10-09T13:45:00Z","v":962660,"vw":35.624772},{"c":35.635,"h":35.64,"l":35.63,"n":475,"o":35.63,"t":"2026-10-09T14:00:00Z","v":168005,"vw":35.633204},{"c":35.635,"h":35.64,"l":35.63,"n":310,"o":35.635,"t":"2026-10-09T14:15:00Z","v":105332,"vw":35.633638},{"c":35.6257,"h":35.6373,"l":35.62,"n":354,"o":35.635,"t":"2026-10-09T14:30:00Z","v":242386,"vw":35.62647},{"c":35.635,"h":35.64,"l":35.62,"n":286,"o":35.625,"t":"2026-10-09T14:45:00Z","v":109349,"vw":35.632037},{"c":35.645,"h":35.65,"l":35.63,"n":309,"o":35.635,"t":"2026-10-09T15:00:00Z","v":124520,"vw":35.639453},{"c":35.66,"h":35.66,"l":35.64,"n":620,"o":35.645,"t":"2026-10-09T15:15:00Z","v":556379,"vw":35.65416},{"c":35.6557,"h":35.669,"l":35.65,"n":720,"o":35.66,"t":"2026-10-09T15:30:00Z","v":611091,"vw":35.657461},{"c":35.6643,"h":35.67,"l":35.65,"n":466,"o":35.655,"t":"2026-10-09T15:45:00Z","v":207639,"vw":35.659051},{"c":35.67,"h":35.67,"l":35.66,"n":343,"o":35.6657,"t":"2026-10-09T16:00:00Z","v":188725,"vw":35.662818},{"c":35.665,"h":35.67,"l":35.66,"n":532,"o":35.665,"t":"2026-10-09T16:15:00Z","v":495962,"vw":35.665073},{"c":35.665,"h":35.67,"l":35.66,"n":240,"o":35.665,"t":"2026-10-09T16:30:00Z","v":50017,"vw":35.664642},{"c":35.675,"h":35.68,"l":35.665,"n":219,"o":35.67,"t":"2026-10-09T16:45:00Z","v":52086,"vw":35.673084},{"c":35.675,"h":35.68,"l":35.67,"n":368,"o":35.675,"t":"2026-10-09T17:00:00Z","v":125092,"vw":35.67294},{"c":35.665,"h":35.68,"l":35.66,"n":502,"o":35.675,"t":"2026-10-09T17:15:00Z","v":176293,"vw":35.670726},{"c":35.6743,"h":35.68,"l":35.66,"n":534,"o":35.6643,"t":"2026-10-09T17:30:00Z","v":459987,"vw":35.668548},{"c":35.68,"h":35.68,"l":35.67,"n":405,"o":35.68,"t":"2026-10-09T17:45:00Z","v":108393,"vw":35.675822},{"c":35.675,"h":35.68,"l":35.67,"n":305,"o":35.675,"t":"2026-10-09T18:00:00Z","v":75732,"vw":35.675615},{"c":35.6757,"h":35.68,"l":35.67,"n":348,"o":35.675,"t":"2026-10-09T18:15:00Z","v":229925,"vw":35.675388},{"c":35.685,"h":35.69,"l":35.67,"n":363,"o":35.6738,"t":"2026-10-09T18:30:00Z","v":256926,"vw":35.676703},{"c":35.69,"h":35.71,"l":35.68,"n":533,"o":35.685,"t":"2026-10-09T18:45:00Z","v":1578016,"vw":35.690802},{"c":35.685,"h":35.69,"l":35.68,"n":254,"o":35.69,"t":"2026-10-09T19:00:00Z","v":63283,"vw":35.685205},{"c":35.685,"h":35.69,"l":35.68,"n":319,"o":35.68,"t":"2026-10-09T19:15:00Z","v":137499,"vw":35.682077},{"c":35.6824,"h":35.69,"l":35.68,"n":458,"o":35.685,"t":"2026-10-09T19:30:00Z","v":278170,"vw":35.684682},{"c":35.695,"h":35.7,"l":35.68,"n":1507,"o":35.685,"t":"2026-10-09T19:45:00Z","v":921401,"vw":35.692424},{"c":35.7,"h":35.7,"l":35.7,"n":11,"o":35.7,"t":"2026-10-09T20:00:00Z","v":843894,"vw":35.7},{"c":35.7968,"h":35.7968,"l":35.7968,"n":1,"o":35.7968,"t":"2026-10-09T21:30:00Z","v":100,"vw":35.7968},{"c":35.68,"h":35.68,"l":35.68,"n":2,"o":35.68,"t":"2026-10-12T13:00:00Z","v":271,"vw":35.68},{"c":35.67,"h":35.67,"l":35.67,"n":4,"o":35.67,"t":"2026-10-12T13:15:00Z","v":410,"vw":35.67},{"c":35.685,"h":35.69,"l":35.66,"n":496,"o":35.69,"t":"2026-10-12T13:30:00Z","v":286167,"vw":35.682118},{"c":35.6843,"h":35.7,"l":35.67,"n":276,"o":35.685,"t":"2026-10-12T13:45:00Z","v":126251,"vw":35.685176},{"c":35.6957,"h":35.7,"l":35.68,"n":271,"o":35.68,"t":"2026-10-12T14:00:00Z","v":101154,"vw":35.690488},{"c":35.695,"h":35.7099,"l":35.69,"n":461,"o":35.69,"t":"2026-10-12T14:15:00Z","v":120684,"vw":35.700153},{"c":35.705,"h":35.7099,"l":35.685,"n":415,"o":35.695,"t":"2026-10-12T14:30:00Z","v":102555,"vw":35.69567},{"c":35.705,"h":35.71,"l":35.7,"n":297,"o":35.71,"t":"2026-10-12T14:45:00Z","v":77563,"vw":35.707296},{"c":35.73,"h":35.73,"l":35.7038,"n":396,"o":35.705,"t":"2026-10-12T15:00:00Z","v":118697,"vw":35.716703},{"c":35.7141,"h":35.73,"l":35.71,"n":352,"o":35.7257,"t":"2026-10-12T15:15:00Z","v":157839,"vw":35.721463},{"c":35.73,"h":35.73,"l":35.71,"n":413,"o":35.71,"t":"2026-10-12T15:30:00Z","v":149490,"vw":35.722309},{"c":35.7257,"h":35.73,"l":35.72,"n":219,"o":35.725,"t":"2026-10-12T15:45:00Z","v":52278,"vw":35.723028},{"c":35.725,"h":35.73,"l":35.72,"n":159,"o":35.7201,"t":"2026-10-12T16:00:00Z","v":57358,"vw":35.721487},{"c":35.7212,"h":35.73,"l":35.72,"n":213,"o":35.725,"t":"2026-10-12T16:15:00Z","v":127620,"vw":35.722371},{"c":35.725,"h":35.73,"l":35.72,"n":193,"o":35.7201,"t":"2026-10-12T16:30:00Z","v":77207,"vw":35.725244},{"c":35.7243,"h":35.73,"l":35.72,"n":144,"o":35.7243,"t":"2026-10-12T16:45:00Z","v":22633,"vw":35.725583},{"c":35.745,"h":35.75,"l":35.72,"n":286,"o":35.72,"t":"2026-10-12T17:00:00Z","v":103458,"vw":35.734354},{"c":35.76,"h":35.76,"l":35.74,"n":259,"o":35.745,"t":"2026-10-12T17:15:00Z","v":110604,"vw":35.749015},{"c":35.755,"h":35.76,"l":35.75,"n":312,"o":35.76,"t":"2026-10-12T17:30:00Z","v":103558,"vw":35.753993},{"c":35.75,"h":35.76,"l":35.75,"n":205,"o":35.7501,"t":"2026-10-12T17:45:00Z","v":62015,"vw":35.753642},{"c":35.7357,"h":35.76,"l":35.73,"n":269,"o":35.75,"t":"2026-10-12T18:00:00Z","v":219679,"vw":35.743483},{"c":35.725,"h":35.7357,"l":35.72,"n":250,"o":35.7301,"t":"2026-10-12T18:15:00Z","v":209760,"vw":35.721413},{"c":35.725,"h":35.73,"l":35.72,"n":246,"o":35.72,"t":"2026-10-12T18:30:00Z","v":99724,"vw":35.724162},{"c":35.71,"h":35.73,"l":35.71,"n":202,"o":35.72,"t":"2026-10-12T18:45:00Z","v":676378,"vw":35.7289},{"c":35.705,"h":35.72,"l":35.7,"n":285,"o":35.715,"t":"2026-10-12T19:00:00Z","v":99942,"vw":35.709154},{"c":35.7,"h":35.71,"l":35.7,"n":230,"o":35.705,"t":"2026-10-12T19:15:00Z","v":104527,"vw":35.707646},{"c":35.715,"h":35.72,"l":35.7,"n":272,"o":35.7059,"t":"2026-10-12T19:30:00Z","v":214325,"vw":35.711188},{"c":35.73,"h":35.73,"l":35.71,"n":653,"o":35.715,"t":"2026-10-12T19:45:00Z","v":664857,"vw":35.723511},{"c":35.73,"h":35.73,"l":35.72,"n":11,"o":35.72,"t":"2026-10-12T20:00:00Z","v":868880,"vw":35.72968},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-10-12T20:30:00Z","v":201,"vw":35.73},{"c":35.6815,"h":35.6815,"l":35.6815,"n":1,"o":35.6815,"t":"2026-10-12T21:15:00Z","v":280,"vw":35.6815},{"c":35.7216,"h":35.7216,"l":35.7216,"n":1,"o":35.7216,"t":"2026-10-12T22:45:00Z","v":100,"vw":35.7216},{"c":35.74,"h":35.75,"l":35.74,"n":2,"o":35.75,"t":"2026-10-12T23:15:00Z","v":400,"vw":35.7425},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-13T11:15:00Z","v":200,"vw":35.9},{"c":35.8,"h":35.8,"l":35.6996,"n":2,"o":35.6996,"t":"2026-10-13T11:30:00Z","v":1070,"vw":35.784049},{"c":35.68,"h":35.6999,"l":35.66,"n":983,"o":35.68,"t":"2026-10-13T13:30:00Z","v":812974,"vw":35.676636},{"c":35.655,"h":35.69,"l":35.65,"n":721,"o":35.681,"t":"2026-10-13T13:45:00Z","v":288362,"vw":35.672845},{"c":35.645,"h":35.655,"l":35.64,"n":476,"o":35.65,"t":"2026-10-13T14:00:00Z","v":243414,"vw":35.64798},{"c":35.63,"h":35.65,"l":35.63,"n":287,"o":35.645,"t":"2026-10-13T14:15:00Z","v":223489,"vw":35.64572},{"c":35.635,"h":35.64,"l":35.63,"n":590,"o":35.63,"t":"2026-10-13T14:30:00Z","v":1135185,"vw":35.637363},{"c":35.61,"h":35.6351,"l":35.61,"n":586,"o":35.635,"t":"2026-10-13T14:45:00Z","v":436720,"vw":35.626832},{"c":35.615,"h":35.62,"l":35.61,"n":235,"o":35.615,"t":"2026-10-13T15:00:00Z","v":94269,"vw":35.615003},{"c":35.6037,"h":35.626,"l":35.6,"n":392,"o":35.615,"t":"2026-10-13T15:15:00Z","v":1267367,"vw":35.619103},{"c":35.58,"h":35.605,"l":35.57,"n":553,"o":35.605,"t":"2026-10-13T15:30:00Z","v":374471,"vw":35.590619},{"c":35.58,"h":35.6,"l":35.58,"n":659,"o":35.59,"t":"2026-10-13T15:45:00Z","v":1287182,"vw":35.595751},{"c":35.595,"h":35.6099,"l":35.58,"n":316,"o":35.58,"t":"2026-10-13T16:00:00Z","v":260304,"vw":35.597874},{"c":35.61,"h":35.61,"l":35.59,"n":255,"o":35.6,"t":"2026-10-13T16:15:00Z","v":93812,"vw":35.603889},{"c":35.61,"h":35.6161,"l":35.6,"n":229,"o":35.61,"t":"2026-10-13T16:30:00Z","v":103565,"vw":35.610635},{"c":35.605,"h":35.62,"l":35.6,"n":221,"o":35.62,"t":"2026-10-13T16:45:00Z","v":108304,"vw":35.610917},{"c":35.605,"h":35.61,"l":35.59,"n":264,"o":35.605,"t":"2026-10-13T17:00:00Z","v":232784,"vw":35.59964},{"c":35.62,"h":35.62,"l":35.6,"n":284,"o":35.605,"t":"2026-10-13T17:15:00Z","v":167562,"vw":35.613068},{"c":35.61,"h":35.62,"l":35.61,"n":278,"o":35.615,"t":"2026-10-13T17:30:00Z","v":147137,"vw":35.616919},{"c":35.6199,"h":35.62,"l":35.61,"n":170,"o":35.6143,"t":"2026-10-13T17:45:00Z","v":124779,"vw":35.612421},{"c":35.63,"h":35.645,"l":35.61,"n":426,"o":35.615,"t":"2026-10-13T18:00:00Z","v":1408360,"vw":35.630435},{"c":35.635,"h":35.64,"l":35.62,"n":247,"o":35.625,"t":"2026-10-13T18:15:00Z","v":126946,"vw":35.629062},{"c":35.615,"h":35.64,"l":35.61,"n":604,"o":35.635,"t":"2026-10-13T18:30:00Z","v":211026,"vw":35.620221},{"c":35.6201,"h":35.63,"l":35.61,"n":672,"o":35.615,"t":"2026-10-13T18:45:00Z","v":719960,"vw":35.623144},{"c":35.635,"h":35.64,"l":35.62,"n":594,"o":35.625,"t":"2026-10-13T19:00:00Z","v":581909,"vw":35.629118},{"c":35.635,"h":35.64,"l":35.63,"n":586,"o":35.64,"t":"2026-10-13T19:15:00Z","v":293980,"vw":35.636312},{"c":35.635,"h":35.65,"l":35.63,"n":857,"o":35.635,"t":"2026-10-13T19:30:00Z","v":1074331,"vw":35.63962},{"c":35.65,"h":35.65,"l":35.63,"n":1997,"o":35.635,"t":"2026-10-13T19:45:00Z","v":2660073,"vw":35.637525},{"c":35.65,"h":35.66,"l":35.64,"n":21,"o":35.64,"t":"2026-10-13T20:00:00Z","v":3067521,"vw":35.659922},{"c":35.63,"h":35.64,"l":35.63,"n":94,"o":35.64,"t":"2026-10-13T20:30:00Z","v":9948,"vw":35.63847},{"c":35.62,"h":35.62,"l":35.62,"n":2,"o":35.62,"t":"2026-10-13T23:15:00Z","v":1499,"vw":35.62},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-14T09:00:00Z","v":400,"vw":35.6},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-10-14T11:00:00Z","v":220,"vw":35.61},{"c":35.6,"h":35.6,"l":35.59,"n":7,"o":35.59,"t":"2026-10-14T11:15:00Z","v":800,"vw":35.597143},{"c":35.56,"h":35.5732,"l":35.56,"n":2,"o":35.5732,"t":"2026-10-14T12:30:00Z","v":1100,"vw":35.5612},{"c":35.5,"h":35.58,"l":35.5,"n":80,"o":35.56,"t":"2026-10-14T13:15:00Z","v":15201,"vw":35.529391},{"c":35.525,"h":35.535,"l":35.49,"n":1307,"o":35.52,"t":"2026-10-14T13:30:00Z","v":1403403,"vw":35.514144},{"c":35.505,"h":35.5357,"l":35.5,"n":1462,"o":35.52,"t":"2026-10-14T13:45:00Z","v":1264823,"vw":35.519241},{"c":35.4957,"h":35.52,"l":35.49,"n":1034,"o":35.5,"t":"2026-10-14T14:00:00Z","v":1611186,"vw":35.501853},{"c":35.515,"h":35.52,"l":35.495,"n":863,"o":35.495,"t":"2026-10-14T14:15:00Z","v":1335223,"vw":35.510165},{"c":35.525,"h":35.53,"l":35.505,"n":658,"o":35.515,"t":"2026-10-14T14:30:00Z","v":521350,"vw":35.518298},{"c":35.515,"h":35.5356,"l":35.51,"n":438,"o":35.5212,"t":"2026-10-14T14:45:00Z","v":198652,"vw":35.520704},{"c":35.5167,"h":35.52,"l":35.5,"n":489,"o":35.5103,"t":"2026-10-14T15:00:00Z","v":513676,"vw":35.507358},{"c":35.53,"h":35.54,"l":35.51,"n":500,"o":35.515,"t":"2026-10-14T15:15:00Z","v":283821,"vw":35.526599},{"c":35.52,"h":35.53,"l":35.51,"n":341,"o":35.5299,"t":"2026-10-14T15:30:00Z","v":919854,"vw":35.527359},{"c":35.505,"h":35.53,"l":35.5,"n":298,"o":35.525,"t":"2026-10-14T15:45:00Z","v":953330,"vw":35.519386},{"c":35.4959,"h":35.52,"l":35.49,"n":275,"o":35.505,"t":"2026-10-14T16:00:00Z","v":177749,"vw":35.500353},{"c":35.5001,"h":35.51,"l":35.49,"n":380,"o":35.4943,"t":"2026-10-14T16:15:00Z","v":387107,"vw":35.500573},{"c":35.5087,"h":35.51,"l":35.4801,"n":413,"o":35.505,"t":"2026-10-14T16:30:00Z","v":1262467,"vw":35.500131},{"c":35.505,"h":35.51,"l":35.4943,"n":431,"o":35.51,"t":"2026-10-14T16:45:00Z","v":261193,"vw":35.499762},{"c":35.505,"h":35.51,"l":35.49,"n":408,"o":35.505,"t":"2026-10-14T17:00:00Z","v":928580,"vw":35.495594},{"c":35.5099,"h":35.51,"l":35.4901,"n":668,"o":35.505,"t":"2026-10-14T17:15:00Z","v":899781,"vw":35.504068},{"c":35.51,"h":35.52,"l":35.5,"n":391,"o":35.505,"t":"2026-10-14T17:30:00Z","v":317816,"vw":35.507905},{"c":35.495,"h":35.515,"l":35.49,"n":328,"o":35.51,"t":"2026-10-14T17:45:00Z","v":186785,"vw":35.502848},{"c":35.525,"h":35.53,"l":35.49,"n":387,"o":35.5,"t":"2026-10-14T18:00:00Z","v":177221,"vw":35.507459},{"c":35.535,"h":35.54,"l":35.52,"n":714,"o":35.52,"t":"2026-10-14T18:15:00Z","v":3010390,"vw":35.536521},{"c":35.5299,"h":35.54,"l":35.52,"n":611,"o":35.535,"t":"2026-10-14T18:30:00Z","v":652149,"vw":35.529504},{"c":35.53,"h":35.54,"l":35.52,"n":707,"o":35.5257,"t":"2026-10-14T18:45:00Z","v":932188,"vw":35.532287},{"c":35.52,"h":35.54,"l":35.52,"n":388,"o":35.54,"t":"2026-10-14T19:00:00Z","v":178365,"vw":35.53277},{"c":35.515,"h":35.53,"l":35.515,"n":507,"o":35.52,"t":"2026-10-14T19:15:00Z","v":206964,"vw":35.52296},{"c":35.515,"h":35.52,"l":35.51,"n":433,"o":35.515,"t":"2026-10-14T19:30:00Z","v":178133,"vw":35.516073},{"c":35.5,"h":35.52,"l":35.5,"n":978,"o":35.51,"t":"2026-10-14T19:45:00Z","v":1069609,"vw":35.511562},{"c":35.51,"h":35.51,"l":35.51,"n":14,"o":35.51,"t":"2026-10-14T20:00:00Z","v":148738,"vw":35.51},{"c":35.5037,"h":35.5037,"l":35.5037,"n":1,"o":35.5037,"t":"2026-10-14T21:30:00Z","v":536,"vw":35.5037},{"c":35.531,"h":35.5386,"l":35.531,"n":2,"o":35.5386,"t":"2026-10-14T23:00:00Z","v":200,"vw":35.5348},{"c":35.583,"h":35.583,"l":35.583,"n":1,"o":35.583,"t":"2026-10-14T23:15:00Z","v":100,"vw":35.583},{"c":35.5434,"h":35.5434,"l":35.5434,"n":2,"o":35.5434,"t":"2026-10-14T23:30:00Z","v":200,"vw":35.5434},{"c":35.5434,"h":35.5516,"l":35.5434,"n":2,"o":35.5516,"t":"2026-10-14T23:45:00Z","v":200,"vw":35.5475},{"c":35.51,"h":35.51,"l":35.51,"n":1,"o":35.51,"t":"2026-10-15T11:15:00Z","v":109,"vw":35.51},{"c":35.52,"h":35.52,"l":35.52,"n":3,"o":35.52,"t":"2026-10-15T12:15:00Z","v":138,"vw":35.52},{"c":35.5,"h":35.5,"l":35.5,"n":3,"o":35.5,"t":"2026-10-15T12:30:00Z","v":187,"vw":35.5},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-15T13:00:00Z","v":131,"vw":35.52},{"c":35.52,"h":35.52,"l":35.52,"n":12,"o":35.52,"t":"2026-10-15T13:15:00Z","v":934,"vw":35.52},{"c":35.555,"h":35.57,"l":35.5001,"n":1233,"o":35.53,"t":"2026-10-15T13:30:00Z","v":2061114,"vw":35.554155},{"c":35.575,"h":35.58,"l":35.55,"n":573,"o":35.555,"t":"2026-10-15T13:45:00Z","v":573174,"vw":35.567102},{"c":35.585,"h":35.59,"l":35.565,"n":742,"o":35.575,"t":"2026-10-15T14:00:00Z","v":548420,"vw":35.580152},{"c":35.6,"h":35.6,"l":35.57,"n":532,"o":35.58,"t":"2026-10-15T14:15:00Z","v":341085,"vw":35.584265},{"c":35.6101,"h":35.62,"l":35.595,"n":701,"o":35.595,"t":"2026-10-15T14:30:00Z","v":352053,"vw":35.609708},{"c":35.625,"h":35.63,"l":35.6,"n":644,"o":35.615,"t":"2026-10-15T14:45:00Z","v":481037,"vw":35.616882},{"c":35.625,"h":35.64,"l":35.62,"n":820,"o":35.6233,"t":"2026-10-15T15:00:00Z","v":551286,"vw":35.629036},{"c":35.605,"h":35.6359,"l":35.6043,"n":666,"o":35.625,"t":"2026-10-15T15:15:00Z","v":457784,"vw":35.622576},{"c":35.605,"h":35.62,"l":35.6,"n":579,"o":35.605,"t":"2026-10-15T15:30:00Z","v":435011,"vw":35.60763},{"c":35.595,"h":35.61,"l":35.595,"n":610,"o":35.6057,"t":"2026-10-15T15:45:00Z","v":1449491,"vw":35.600709},{"c":35.5957,"h":35.6057,"l":35.585,"n":457,"o":35.6,"t":"2026-10-15T16:00:00Z","v":330974,"vw":35.596828},{"c":35.595,"h":35.6,"l":35.5801,"n":411,"o":35.595,"t":"2026-10-15T16:15:00Z","v":177667,"vw":35.59148},{"c":35.605,"h":35.61,"l":35.585,"n":356,"o":35.595,"t":"2026-10-15T16:30:00Z","v":259398,"vw":35.598068},{"c":35.605,"h":35.61,"l":35.595,"n":298,"o":35.605,"t":"2026-10-15T16:45:00Z","v":199162,"vw":35.601992},{"c":35.62,"h":35.62,"l":35.6,"n":454,"o":35.605,"t":"2026-10-15T17:00:00Z","v":377014,"vw":35.608792},{"c":35.62,"h":35.63,"l":35.61,"n":356,"o":35.615,"t":"2026-10-15T17:15:00Z","v":180537,"vw":35.617981},{"c":35.6525,"h":35.6557,"l":35.62,"n":532,"o":35.62,"t":"2026-10-15T17:30:00Z","v":589190,"vw":35.634805},{"c":35.645,"h":35.66,"l":35.645,"n":431,"o":35.655,"t":"2026-10-15T17:45:00Z","v":593684,"vw":35.651802},{"c":35.635,"h":35.655,"l":35.635,"n":708,"o":35.65,"t":"2026-10-15T18:00:00Z","v":811599,"vw":35.644097},{"c":35.645,"h":35.65,"l":35.63,"n":785,"o":35.635,"t":"2026-10-15T18:15:00Z","v":1362224,"vw":35.64188},{"c":35.645,"h":35.65,"l":35.64,"n":316,"o":35.645,"t":"2026-10-15T18:30:00Z","v":155182,"vw":35.645656},{"c":35.66,"h":35.6699,"l":35.64,"n":629,"o":35.645,"t":"2026-10-15T18:45:00Z","v":1251939,"vw":35.658092},{"c":35.665,"h":35.67,"l":35.66,"n":315,"o":35.665,"t":"2026-10-15T19:00:00Z","v":139152,"vw":35.664199},{"c":35.66,"h":35.67,"l":35.66,"n":453,"o":35.66,"t":"2026-10-15T19:15:00Z","v":584383,"vw":35.668791},{"c":35.675,"h":35.68,"l":35.66,"n":605,"o":35.66,"t":"2026-10-15T19:30:00Z","v":355419,"vw":35.670529},{"c":35.65,"h":35.6757,"l":35.64,"n":2045,"o":35.67,"t":"2026-10-15T19:45:00Z","v":4402839,"vw":35.651678},{"c":35.65,"h":35.65,"l":35.65,"n":14,"o":35.65,"t":"2026-10-15T20:00:00Z","v":970333,"vw":35.65},{"c":35.6532,"h":35.6532,"l":35.6532,"n":1,"o":35.6532,"t":"2026-10-15T20:45:00Z","v":100,"vw":35.6532},{"c":35.6365,"h":35.6365,"l":35.6365,"n":1,"o":35.6365,"t":"2026-10-15T21:00:00Z","v":100,"vw":35.6365},{"c":35.66,"h":35.66,"l":35.65,"n":7,"o":35.66,"t":"2026-10-15T21:15:00Z","v":500,"vw":35.657391},{"c":35.74,"h":35.75,"l":35.73,"n":7,"o":35.75,"t":"2026-10-16T11:30:00Z","v":1100,"vw":35.736667},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-16T13:15:00Z","v":100,"vw":35.63},{"c":35.615,"h":35.63,"l":35.6,"n":679,"o":35.63,"t":"2026-10-16T13:30:00Z","v":572797,"vw":35.606881},{"c":35.62,"h":35.63,"l":35.6043,"n":282,"o":35.61,"t":"2026-10-16T13:45:00Z","v":188179,"vw":35.617535},{"c":35.6301,"h":35.64,"l":35.62,"n":768,"o":35.62,"t":"2026-10-16T14:00:00Z","v":320402,"vw":35.63094},{"c":35.62,"h":35.64,"l":35.62,"n":434,"o":35.64,"t":"2026-10-16T14:15:00Z","v":93549,"vw":35.62555},{"c":35.625,"h":35.63,"l":35.62,"n":417,"o":35.63,"t":"2026-10-16T14:30:00Z","v":95875,"vw":35.627221},{"c":35.61,"h":35.63,"l":35.6,"n":562,"o":35.625,"t":"2026-10-16T14:45:00Z","v":188937,"vw":35.619408},{"c":35.635,"h":35.64,"l":35.61,"n":456,"o":35.615,"t":"2026-10-16T15:00:00Z","v":247654,"vw":35.629933},{"c":35.625,"h":35.64,"l":35.62,"n":386,"o":35.635,"t":"2026-10-16T15:15:00Z","v":1447121,"vw":35.631838},{"c":35.6063,"h":35.63,"l":35.605,"n":391,"o":35.625,"t":"2026-10-16T15:30:00Z","v":602623,"vw":35.619515},{"c":35.5757,"h":35.61,"l":35.57,"n":403,"o":35.61,"t":"2026-10-16T15:45:00Z","v":169997,"vw":35.590921},{"c":35.565,"h":35.575,"l":35.55,"n":630,"o":35.5743,"t":"2026-10-16T16:00:00Z","v":296845,"vw":35.560831},{"c":35.57,"h":35.57,"l":35.55,"n":617,"o":35.56,"t":"2026-10-16T16:15:00Z","v":262242,"vw":35.561885},{"c":35.545,"h":35.565,"l":35.535,"n":535,"o":35.56,"t":"2026-10-16T16:30:00Z","v":453020,"vw":35.547245},{"c":35.545,"h":35.55,"l":35.53,"n":800,"o":35.5455,"t":"2026-10-16T16:45:00Z","v":862560,"vw":35.538534},{"c":35.52,"h":35.5499,"l":35.52,"n":525,"o":35.5499,"t":"2026-10-16T17:00:00Z","v":394591,"vw":35.535087},{"c":35.525,"h":35.526,"l":35.49,"n":622,"o":35.525,"t":"2026-10-16T17:15:00Z","v":606092,"vw":35.507345},{"c":35.535,"h":35.55,"l":35.52,"n":488,"o":35.52,"t":"2026-10-16T17:30:00Z","v":412520,"vw":35.533083},{"c":35.52,"h":35.54,"l":35.52,"n":419,"o":35.535,"t":"2026-10-16T17:45:00Z","v":189912,"vw":35.531413},{"c":35.515,"h":35.53,"l":35.51,"n":486,"o":35.525,"t":"2026-10-16T18:00:00Z","v":1050613,"vw":35.527045},{"c":35.51,"h":35.53,"l":35.51,"n":374,"o":35.52,"t":"2026-10-16T18:15:00Z","v":186143,"vw":35.518785},{"c":35.505,"h":35.514,"l":35.5,"n":370,"o":35.51,"t":"2026-10-16T18:30:00Z","v":120117,"vw":35.504899},{"c":35.505,"h":35.515,"l":35.49,"n":533,"o":35.5043,"t":"2026-10-16T18:45:00Z","v":386582,"vw":35.503437},{"c":35.525,"h":35.5299,"l":35.5,"n":994,"o":35.505,"t":"2026-10-16T19:00:00Z","v":1750844,"vw":35.514045},{"c":35.525,"h":35.53,"l":35.52,"n":1322,"o":35.525,"t":"2026-10-16T19:15:00Z","v":801607,"vw":35.525528},{"c":35.53,"h":35.54,"l":35.5243,"n":1523,"o":35.525,"t":"2026-10-16T19:30:00Z","v":1687582,"vw":35.530546},{"c":35.51,"h":35.55,"l":35.51,"n":6135,"o":35.525,"t":"2026-10-16T19:45:00Z","v":5540706,"vw":35.5364},{"c":35.54,"h":35.54,"l":35.52,"n":19,"o":35.52,"t":"2026-10-16T20:00:00Z","v":1205673,"vw":35.52003},{"c":35.5202,"h":35.5202,"l":35.52,"n":7,"o":35.52,"t":"2026-10-16T23:00:00Z","v":1050,"vw":35.52008},{"c":35.5014,"h":35.5014,"l":35.5014,"n":2,"o":35.5014,"t":"2026-10-16T23:30:00Z","v":108,"vw":35.5014},{"c":35.4405,"h":35.4405,"l":35.4405,"n":2,"o":35.4405,"t":"2026-10-16T23:45:00Z","v":175,"vw":35.4405},{"c":35.51,"h":35.51,"l":35.51,"n":9,"o":35.51,"t":"2026-10-19T11:00:00Z","v":549,"vw":35.51},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-10-19T12:45:00Z","v":156,"vw":35.57},{"c":35.5389,"h":35.565,"l":35.52,"n":444,"o":35.54,"t":"2026-10-19T13:30:00Z","v":261490,"vw":35.538317},{"c":35.545,"h":35.545,"l":35.5243,"n":432,"o":35.5346,"t":"2026-10-19T13:45:00Z","v":226890,"vw":35.535265},{"c":35.55,"h":35.55,"l":35.53,"n":612,"o":35.545,"t":"2026-10-19T14:00:00Z","v":1369151,"vw":35.533122},{"c":35.5414,"h":35.56,"l":35.5414,"n":557,"o":35.545,"t":"2026-10-19T14:15:00Z","v":237288,"vw":35.554298},{"c":35.525,"h":35.5499,"l":35.52,"n":508,"o":35.54,"t":"2026-10-19T14:30:00Z","v":291382,"vw":35.531749},{"c":35.5363,"h":35.54,"l":35.52,"n":553,"o":35.5249,"t":"2026-10-19T14:45:00Z","v":435717,"vw":35.527993},{"c":35.535,"h":35.54,"l":35.53,"n":363,"o":35.5301,"t":"2026-10-19T15:00:00Z","v":229546,"vw":35.535416},{"c":35.54,"h":35.5452,"l":35.53,"n":375,"o":35.54,"t":"2026-10-19T15:15:00Z","v":169006,"vw":35.537311},{"c":35.535,"h":35.55,"l":35.535,"n":405,"o":35.545,"t":"2026-10-19T15:30:00Z","v":179890,"vw":35.542567},{"c":35.53,"h":35.55,"l":35.53,"n":614,"o":35.5301,"t":"2026-10-19T15:45:00Z","v":533832,"vw":35.535035},{"c":35.52,"h":35.5357,"l":35.515,"n":476,"o":35.5351,"t":"2026-10-19T16:00:00Z","v":393735,"vw":35.524252},{"c":35.515,"h":35.53,"l":35.51,"n":378,"o":35.52,"t":"2026-10-19T16:15:00Z","v":177118,"vw":35.518088},{"c":35.51,"h":35.52,"l":35.51,"n":312,"o":35.52,"t":"2026-10-19T16:30:00Z","v":687313,"vw":35.518363},{"c":35.5,"h":35.5187,"l":35.5,"n":298,"o":35.51,"t":"2026-10-19T16:45:00Z","v":444354,"vw":35.513572},{"c":35.49,"h":35.51,"l":35.49,"n":288,"o":35.5,"t":"2026-10-19T17:00:00Z","v":116563,"vw":35.499567},{"c":35.511,"h":35.52,"l":35.5,"n":295,"o":35.5,"t":"2026-10-19T17:15:00Z","v":126192,"vw":35.5071},{"c":35.525,"h":35.5299,"l":35.51,"n":300,"o":35.5151,"t":"2026-10-19T17:30:00Z","v":116051,"vw":35.51472},{"c":35.5201,"h":35.53,"l":35.51,"n":462,"o":35.5252,"t":"2026-10-19T17:45:00Z","v":218221,"vw":35.522513},{"c":35.52,"h":35.53,"l":35.52,"n":258,"o":35.525,"t":"2026-10-19T18:00:00Z","v":856996,"vw":35.522302},{"c":35.525,"h":35.53,"l":35.515,"n":534,"o":35.525,"t":"2026-10-19T18:15:00Z","v":551567,"vw":35.519772},{"c":35.53,"h":35.53,"l":35.52,"n":302,"o":35.52,"t":"2026-10-19T18:30:00Z","v":146720,"vw":35.525841},{"c":35.52,"h":35.53,"l":35.52,"n":294,"o":35.53,"t":"2026-10-19T18:45:00Z","v":66300,"vw":35.525804},{"c":35.515,"h":35.5257,"l":35.51,"n":332,"o":35.525,"t":"2026-10-19T19:00:00Z","v":186428,"vw":35.517871},{"c":35.515,"h":35.52,"l":35.5001,"n":495,"o":35.515,"t":"2026-10-19T19:15:00Z","v":213586,"vw":35.511861},{"c":35.516,"h":35.52,"l":35.51,"n":538,"o":35.5157,"t":"2026-10-19T19:30:00Z","v":355822,"vw":35.511039},{"c":35.505,"h":35.5199,"l":35.5,"n":564,"o":35.515,"t":"2026-10-19T19:45:00Z","v":258906,"vw":35.506483},{"c":35.51,"h":35.51,"l":35.51,"n":10,"o":35.51,"t":"2026-10-19T20:00:00Z","v":252400,"vw":35.51},{"c":35.44,"h":35.44,"l":35.44,"n":5,"o":35.44,"t":"2026-10-20T13:15:00Z","v":191,"vw":35.44},{"c":35.475,"h":35.48,"l":35.425,"n":597,"o":35.43,"t":"2026-10-20T13:30:00Z","v":353679,"vw":35.455957},{"c":35.49,"h":35.5,"l":35.46,"n":427,"o":35.48,"t":"2026-10-20T13:45:00Z","v":349695,"vw":35.483322},{"c":35.515,"h":35.52,"l":35.48,"n":584,"o":35.5,"t":"2026-10-20T14:00:00Z","v":446477,"vw":35.500089},{"c":35.57,"h":35.58,"l":35.5,"n":852,"o":35.51,"t":"2026-10-20T14:15:00Z","v":832372,"vw":35.536684},{"c":35.5737,"h":35.58,"l":35.55,"n":524,"o":35.57,"t":"2026-10-20T14:30:00Z","v":326853,"vw":35.563947},{"c":35.575,"h":35.58,"l":35.56,"n":311,"o":35.575,"t":"2026-10-20T14:45:00Z","v":157837,"vw":35.570308},{"c":35.52,"h":35.58,"l":35.52,"n":425,"o":35.5701,"t":"2026-10-20T15:00:00Z","v":329479,"vw":35.544933},{"c":35.5244,"h":35.556,"l":35.52,"n":625,"o":35.525,"t":"2026-10-20T15:15:00Z","v":394502,"vw":35.536081},{"c":35.525,"h":35.53,"l":35.51,"n":265,"o":35.525,"t":"2026-10-20T15:30:00Z","v":259247,"vw":35.523236},{"c":35.5,"h":35.525,"l":35.5,"n":315,"o":35.52,"t":"2026-10-20T15:45:00Z","v":199592,"vw":35.512997},{"c":35.48,"h":35.51,"l":35.48,"n":226,"o":35.51,"t":"2026-10-20T16:00:00Z","v":124792,"vw":35.496188},{"c":35.475,"h":35.4993,"l":35.47,"n":245,"o":35.49,"t":"2026-10-20T16:15:00Z","v":127883,"vw":35.483285},{"c":35.47,"h":35.49,"l":35.47,"n":479,"o":35.475,"t":"2026-10-20T16:30:00Z","v":623486,"vw":35.477608},{"c":35.46,"h":35.48,"l":35.46,"n":269,"o":35.475,"t":"2026-10-20T16:45:00Z","v":105198,"vw":35.470076},{"c":35.46,"h":35.4699,"l":35.45,"n":215,"o":35.46,"t":"2026-10-20T17:00:00Z","v":95923,"vw":35.458203},{"c":35.4843,"h":35.4899,"l":35.45,"n":363,"o":35.459,"t":"2026-10-20T17:15:00Z","v":243134,"vw":35.469837},{"c":35.495,"h":35.5,"l":35.48,"n":298,"o":35.485,"t":"2026-10-20T17:30:00Z","v":104447,"vw":35.493582},{"c":35.5,"h":35.5,"l":35.49,"n":332,"o":35.4943,"t":"2026-10-20T17:45:00Z","v":136574,"vw":35.495755},{"c":35.51,"h":35.51,"l":35.49,"n":321,"o":35.4951,"t":"2026-10-20T18:00:00Z","v":80041,"vw":35.499328},{"c":35.51,"h":35.51,"l":35.5,"n":279,"o":35.51,"t":"2026-10-20T18:15:00Z","v":266181,"vw":35.50819},{"c":35.505,"h":35.51,"l":35.5,"n":309,"o":35.51,"t":"2026-10-20T18:30:00Z","v":130528,"vw":35.506236},{"c":35.515,"h":35.52,"l":35.5,"n":349,"o":35.505,"t":"2026-10-20T18:45:00Z","v":117769,"vw":35.511758},{"c":35.515,"h":35.52,"l":35.51,"n":417,"o":35.5157,"t":"2026-10-20T19:00:00Z","v":152250,"vw":35.512506},{"c":35.5,"h":35.52,"l":35.5,"n":373,"o":35.51,"t":"2026-10-20T19:15:00Z","v":640981,"vw":35.509516},{"c":35.5,"h":35.51,"l":35.5,"n":615,"o":35.5099,"t":"2026-10-20T19:30:00Z","v":266218,"vw":35.504964},{"c":35.505,"h":35.51,"l":35.5,"n":1453,"o":35.505,"t":"2026-10-20T19:45:00Z","v":623303,"vw":35.501718},{"c":35.51,"h":35.51,"l":35.51,"n":12,"o":35.51,"t":"2026-10-20T20:00:00Z","v":89093,"vw":35.51},{"c":35.4685,"h":35.4685,"l":35.4685,"n":1,"o":35.4685,"t":"2026-10-21T11:30:00Z","v":400,"vw":35.4685},{"c":35.555,"h":35.57,"l":35.53,"n":1382,"o":35.54,"t":"2026-10-21T13:30:00Z","v":620540,"vw":35.548167},{"c":35.545,"h":35.57,"l":35.545,"n":966,"o":35.555,"t":"2026-10-21T13:45:00Z","v":885379,"vw":35.562354},{"c":35.525,"h":35.5486,"l":35.5101,"n":901,"o":35.5461,"t":"2026-10-21T14:00:00Z","v":354748,"vw":35.527025},{"c":35.525,"h":35.53,"l":35.51,"n":901,"o":35.525,"t":"2026-10-21T14:15:00Z","v":349138,"vw":35.520111},{"c":35.525,"h":35.53,"l":35.52,"n":977,"o":35.5289,"t":"2026-10-21T14:30:00Z","v":248928,"vw":35.524948},{"c":35.515,"h":35.536,"l":35.51,"n":1065,"o":35.525,"t":"2026-10-21T14:45:00Z","v":349972,"vw":35.523658},{"c":35.5,"h":35.5157,"l":35.5,"n":745,"o":35.515,"t":"2026-10-21T15:00:00Z","v":285624,"vw":35.507665},{"c":35.525,"h":35.525,"l":35.5,"n":853,"o":35.51,"t":"2026-10-21T15:15:00Z","v":299336,"vw":35.508981},{"c":35.5251,"h":35.53,"l":35.52,"n":745,"o":35.525,"t":"2026-10-21T15:30:00Z","v":1348301,"vw":35.521364},{"c":35.52,"h":35.53,"l":35.52,"n":674,"o":35.525,"t":"2026-10-21T15:45:00Z","v":218931,"vw":35.524746},{"c":35.52,"h":35.5299,"l":35.52,"n":711,"o":35.52,"t":"2026-10-21T16:00:00Z","v":230665,"vw":35.52204},{"c":35.53,"h":35.53,"l":35.52,"n":658,"o":35.5201,"t":"2026-10-21T16:15:00Z","v":143372,"vw":35.52455},{"c":35.545,"h":35.55,"l":35.52,"n":778,"o":35.527,"t":"2026-10-21T16:30:00Z","v":332031,"vw":35.53355},{"c":35.555,"h":35.555,"l":35.54,"n":483,"o":35.545,"t":"2026-10-21T16:45:00Z","v":184004,"vw":35.545711},{"c":35.565,"h":35.57,"l":35.55,"n":676,"o":35.5599,"t":"2026-10-21T17:00:00Z","v":527525,"vw":35.557261},{"c":35.57,"h":35.575,"l":35.5625,"n":647,"o":35.565,"t":"2026-10-21T17:15:00Z","v":255362,"vw":35.565922},{"c":35.57,"h":35.58,"l":35.57,"n":529,"o":35.57,"t":"2026-10-21T17:30:00Z","v":170339,"vw":35.572392},{"c":35.5699,"h":35.5757,"l":35.56,"n":826,"o":35.57,"t":"2026-10-21T17:45:00Z","v":657809,"vw":35.565956},{"c":35.565,"h":35.57,"l":35.56,"n":546,"o":35.5643,"t":"2026-10-21T18:00:00Z","v":701725,"vw":35.568619},{"c":35.5743,"h":35.58,"l":35.565,"n":600,"o":35.565,"t":"2026-10-21T18:15:00Z","v":158396,"vw":35.57196},{"c":35.58,"h":35.58,"l":35.5736,"n":821,"o":35.575,"t":"2026-10-21T18:30:00Z","v":287735,"vw":35.576566},{"c":35.5201,"h":35.58,"l":35.515,"n":1019,"o":35.575,"t":"2026-10-21T18:45:00Z","v":1269473,"vw":35.553038},{"c":35.515,"h":35.53,"l":35.5,"n":721,"o":35.52,"t":"2026-10-21T19:00:00Z","v":634050,"vw":35.512785},{"c":35.555,"h":35.56,"l":35.515,"n":818,"o":35.515,"t":"2026-10-21T19:15:00Z","v":469345,"vw":35.534079},{"c":35.555,"h":35.5657,"l":35.55,"n":1376,"o":35.555,"t":"2026-10-21T19:30:00Z","v":394228,"vw":35.558462},{"c":35.54,"h":35.56,"l":35.54,"n":3246,"o":35.555,"t":"2026-10-21T19:45:00Z","v":4978025,"vw":35.543648},{"c":35.52,"h":35.55,"l":35.52,"n":10,"o":35.55,"t":"2026-10-21T20:00:00Z","v":4311890,"vw":35.520112},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-22T11:00:00Z","v":44102,"vw":35.46},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-22T13:15:00Z","v":494,"vw":35.52},{"c":35.525,"h":35.555,"l":35.46,"n":694,"o":35.46,"t":"2026-10-22T13:30:00Z","v":1775333,"vw":35.538989},{"c":35.54,"h":35.55,"l":35.525,"n":1086,"o":35.53,"t":"2026-10-22T13:45:00Z","v":3476418,"vw":35.540188},{"c":35.555,"h":35.56,"l":35.54,"n":640,"o":35.54,"t":"2026-10-22T14:00:00Z","v":279470,"vw":35.550165},{"c":35.54,"h":35.57,"l":35.54,"n":568,"o":35.5514,"t":"2026-10-22T14:15:00Z","v":1328869,"vw":35.549805},{"c":35.55,"h":35.56,"l":35.53,"n":696,"o":35.54,"t":"2026-10-22T14:30:00Z","v":1158539,"vw":35.540782},{"c":35.555,"h":35.56,"l":35.54,"n":505,"o":35.545,"t":"2026-10-22T14:45:00Z","v":183283,"vw":35.553602},{"c":35.555,"h":35.56,"l":35.54,"n":798,"o":35.55,"t":"2026-10-22T15:00:00Z","v":704466,"vw":35.551403},{"c":35.5605,"h":35.57,"l":35.54,"n":515,"o":35.56,"t":"2026-10-22T15:15:00Z","v":1006198,"vw":35.551086},{"c":35.555,"h":35.57,"l":35.55,"n":301,"o":35.555,"t":"2026-10-22T15:30:00Z","v":130796,"vw":35.560571},{"c":35.57,"h":35.57,"l":35.551,"n":244,"o":35.5537,"t":"2026-10-22T15:45:00Z","v":177087,"vw":35.563746},{"c":35.5701,"h":35.58,"l":35.56,"n":266,"o":35.57,"t":"2026-10-22T16:00:00Z","v":182644,"vw":35.569659},{"c":35.585,"h":35.5857,"l":35.57,"n":296,"o":35.57,"t":"2026-10-22T16:15:00Z","v":148387,"vw":35.577776},{"c":35.59,"h":35.59,"l":35.5743,"n":259,"o":35.58,"t":"2026-10-22T16:30:00Z","v":199749,"vw":35.58294},{"c":35.585,"h":35.6,"l":35.58,"n":384,"o":35.5899,"t":"2026-10-22T16:45:00Z","v":292389,"vw":35.588058},{"c":35.585,"h":35.59,"l":35.57,"n":266,"o":35.58,"t":"2026-10-22T17:00:00Z","v":933957,"vw":35.586443},{"c":35.61,"h":35.61,"l":35.58,"n":344,"o":35.585,"t":"2026-10-22T17:15:00Z","v":414569,"vw":35.599953},{"c":35.615,"h":35.62,"l":35.6001,"n":209,"o":35.6057,"t":"2026-10-22T17:30:00Z","v":112937,"vw":35.610679},{"c":35.63,"h":35.6399,"l":35.61,"n":299,"o":35.615,"t":"2026-10-22T17:45:00Z","v":673014,"vw":35.621642},{"c":35.595,"h":35.6257,"l":35.59,"n":396,"o":35.625,"t":"2026-10-22T18:00:00Z","v":1331950,"vw":35.606264},{"c":35.605,"h":35.61,"l":35.5914,"n":403,"o":35.595,"t":"2026-10-22T18:15:00Z","v":379203,"vw":35.600725},{"c":35.595,"h":35.61,"l":35.59,"n":314,"o":35.605,"t":"2026-10-22T18:30:00Z","v":155601,"vw":35.599389},{"c":35.595,"h":35.6,"l":35.59,"n":306,"o":35.5901,"t":"2026-10-22T18:45:00Z","v":331931,"vw":35.595243},{"c":35.615,"h":35.62,"l":35.59,"n":244,"o":35.595,"t":"2026-10-22T19:00:00Z","v":206398,"vw":35.607251},{"c":35.61,"h":35.62,"l":35.6,"n":329,"o":35.615,"t":"2026-10-22T19:15:00Z","v":781139,"vw":35.610591},{"c":35.6,"h":35.62,"l":35.6,"n":277,"o":35.61,"t":"2026-10-22T19:30:00Z","v":210472,"vw":35.60874},{"c":35.59,"h":35.62,"l":35.58,"n":827,"o":35.6041,"t":"2026-10-22T19:45:00Z","v":2705186,"vw":35.588816},{"c":35.58,"h":35.58,"l":35.58,"n":9,"o":35.58,"t":"2026-10-22T20:00:00Z","v":10538,"vw":35.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3,"strike":40.48667939751805,"iv":0.4084074065959334,"gamma":0.057565416724198334,"theta":-0.01712855535173119,"vega":0.023248437832965187,"rho":0.0037797685713609587,"breakevenPct":14.633725119499873},{"delta":0.2,"premium":0.3,"strike":38.70370278137767,"iv":0.30369419580804524,"gamma":0.107904902805637,"theta":-0.014837184340961367,"vega":0.02724772532483575,"rho":0.0050100820820349196,"breakevenPct":9.622548570482493},{"delta":0.25,"premium":0.3,"strike":38.02408426924022,"iv":0.2544463207740161,"gamma":0.17103966709989363,"theta":-0.013356195324536194,"vega":0.030079954773343826,"rho":0.0061953776763135964,"breakevenPct":7.712434708376103},{"delta":0.3,"premium":0.3,"strike":37.34446575710277,"iv":0.20519844573998697,"gamma":0.23417443139415026,"theta":-0.011875206308111022,"vega":0.03291218422185191,"rho":0.007380673270592273,"breakevenPct":5.802320846269712},{"delta":0.35,"premium":0.3,"strike":36.66484724496531,"iv":0.1559505707059578,"gamma":0.29730919568840686,"theta":-0.01039421729168585,"vega":0.035744413670359985,"rho":0.008565968864870951,"breakevenPct":3.8922069841633213},{"delta":0.4,"premium":0.3007845426745053,"strike":35.997586022539984,"iv":0.10765097578112234,"gamma":0.3591950171704766,"theta":-0.008929438657680295,"vega":0.03847850840484602,"rho":0.009758217777502628,"breakevenPct":2.019029132137403},{"delta":0.45,"premium":0.3368809532899148,"strike":35.88652014372334,"iv":0.10203298770189416,"gamma":0.3648665560101134,"theta":-0.008194281116159097,"vega":0.03679560942493631,"rho":0.011263432023201741,"breakevenPct":1.8083223637247134},{"delta":0.5,"premium":0.3729773639053243,"strike":35.77545426490669,"iv":0.09641499962266598,"gamma":0.37053809484975025,"theta":-0.007459123574637901,"vega":0.0351127104450266,"rho":0.012768646268900855,"breakevenPct":1.5976155953120241},{"delta":0.55,"premium":0.4090737745207339,"strike":35.664388386090046,"iv":0.09079701154343779,"gamma":0.3762096336893871,"theta":-0.0067239660331167034,"vega":0.03342981146511688,"rho":0.01427386051459997,"breakevenPct":1.3869088268993344},{"delta":0.6,"premium":0.4451701851361435,"strike":35.55332250727341,"iv":0.08517902346420962,"gamma":0.3818811725290239,"theta":-0.005988808491595507,"vega":0.031746912485207175,"rho":0.01577907476029908,"breakevenPct":1.1762020584866453},{"delta":0.65,"premium":0.48126659575155306,"strike":35.44225662845676,"iv":0.07956103538498144,"gamma":0.38755271136866076,"theta":-0.0052536509500743095,"vega":0.030064013505297457,"rho":0.017284289005998196,"breakevenPct":0.9654952900739555},{"delta":0.7,"premium":0.5173630063669625,"strike":35.331190749640115,"iv":0.07394304730575327,"gamma":0.39322425020829754,"theta":-0.004518493408553113,"vega":0.028381114525387746,"rho":0.018789503251697308,"breakevenPct":0.7547885216612664},{"delta":0.75,"premium":0.5534594169823721,"strike":35.22012487082347,"iv":0.06832505922652507,"gamma":0.3988957890479344,"theta":-0.0037833358670319155,"vega":0.026698215545478035,"rho":0.020294717497396423,"breakevenPct":0.5440817532485767},{"delta":0.8,"premium":0.5895558275977817,"strike":35.10905899200682,"iv":0.06270707114729689,"gamma":0.4045673278875712,"theta":-0.0030481783255107177,"vega":0.02501531656556832,"rho":0.021799931743095538,"breakevenPct":0.3333749848358871},{"delta":0.85,"premium":0.6336005263368413,"strike":34.99117894734683,"iv":0.05755397367383286,"gamma":0.4074225565830239,"theta":-0.0023209587342681707,"vega":0.023245329149708265,"rho":0.02329647267169628,"breakevenPct":0.1258557439113897},{"delta":0.9,"premium":1.1095740646616292,"strike":34.503000959321405,"iv":0.07766413500002621,"gamma":0.257232808351751,"theta":-0.002025106199580119,"vega":0.016742749445272008,"rho":0.024321684965580005,"breakevenPct":0.09155431136323092}],"put":[{"delta":0.1,"premium":0.325,"strike":28.841732106965463,"iv":0.6384353638834565,"gamma":0.027628350010397363,"theta":-0.018970088658102322,"vega":0.017504387872873582,"rho":-0.003167155008019187,"breakevenPct":19.851792841581048},{"delta":0.15,"premium":0.325,"strike":32.000773491696414,"iv":0.3984816020163063,"gamma":0.05865384866334055,"theta":-0.01545181354233228,"vega":0.023260492887269873,"rho":-0.004683656802226717,"breakevenPct":10.973093053129798},{"delta":0.2,"premium":0.3348676402083029,"strike":33.39470560833212,"iv":0.2936253090112573,"gamma":0.09752415100747903,"theta":-0.013181513506007117,"vega":0.027811863228479793,"rho":-0.006236021908975494,"breakevenPct":7.0830860929628665},{"delta":0.25,"premium":0.3302801466076692,"strike":34.26293137856441,"iv":0.2218356711779011,"gamma":0.15479278268767774,"theta":-0.010905539261723902,"vega":0.03156289656753615,"rho":-0.007843580750676692,"breakevenPct":4.629985295231191},{"delta":0.3,"premium":0.27545581219186677,"strike":34.99392250410845,"iv":0.14217861609953525,"gamma":0.24567300965458344,"theta":-0.007237213008107307,"vega":0.03468265673895557,"rho":-0.00953375981906826,"breakevenPct":2.4213977180534565},{"delta":0.35,"premium":0.34528123209459644,"strike":35.17570308023649,"iv":0.13931209136027298,"gamma":0.25643662112195237,"theta":-0.007014434204310913,"vega":0.03545261087380786,"rho":-0.011025492530741084,"breakevenPct":2.10674016823525},{"delta":0.4,"premium":0.4161516845898539,"strike":35.35287921147464,"iv":0.1370893593620439,"gamma":0.2665285547760938,"theta":-0.006820542014883299,"vega":0.03620286481825259,"rho":-0.012515561517428865,"breakevenPct":1.8079608575469803},{"delta":0.45,"premium":0.4870221370851113,"strike":35.53005534271278,"iv":0.13486662736381483,"gamma":0.2766204884302351,"theta":-0.006626649825455686,"vega":0.036953118762697315,"rho":-0.014005630504116642,"breakevenPct":1.5091815468587106},{"delta":0.5,"premium":0.5578925895803686,"strike":35.70723147395092,"iv":0.13264389536558577,"gamma":0.28671242208437653,"theta":-0.006432757636028072,"vega":0.037703372707142045,"rho":-0.01549569949080442,"breakevenPct":1.2104022361704412},{"delta":0.55,"premium":0.628763042075626,"strike":35.88440760518907,"iv":0.1304211633673567,"gamma":0.29680435573851793,"theta":-0.0062388654466004586,"vega":0.038453626651586775,"rho":-0.0169857684774922,"breakevenPct":0.9116229254821713}]},"raw":{"call":[{"delta":0.15,"premium":0.3,"strike":40.48667939751805,"iv":0.4084074065959334,"gamma":0.057565416724198334,"theta":-0.01712855535173119,"vega":0.023248437832965187,"rho":0.0037797685713609587,"breakevenPct":14.633725119499873},{"delta":0.2,"premium":0.3,"strike":38.70370278137767,"iv":0.30369419580804524,"gamma":0.107904902805637,"theta":-0.014837184340961367,"vega":0.02724772532483575,"rho":0.0050100820820349196,"breakevenPct":9.622548570482493},{"delta":0.25,"premium":0.3,"strike":38.02408426924022,"iv":0.2544463207740161,"gamma":0.17103966709989363,"theta":-0.013356195324536194,"vega":0.030079954773343826,"rho":0.0061953776763135964,"breakevenPct":7.712434708376103},{"delta":0.3,"premium":0.3,"strike":37.34446575710277,"iv":0.20519844573998697,"gamma":0.23417443139415026,"theta":-0.011875206308111022,"vega":0.03291218422185191,"rho":0.007380673270592273,"breakevenPct":5.802320846269712},{"delta":0.35,"premium":0.3,"strike":36.66484724496531,"iv":0.1559505707059578,"gamma":0.29730919568840686,"theta":-0.01039421729168585,"vega":0.035744413670359985,"rho":0.008565968864870951,"breakevenPct":3.8922069841633213},{"delta":0.4,"premium":0.3007845426745053,"strike":35.997586022539984,"iv":0.10765097578112234,"gamma":0.3591950171704766,"theta":-0.008929438657680295,"vega":0.03847850840484602,"rho":0.009758217777502628,"breakevenPct":2.019029132137403},{"delta":0.45,"premium":0.3368809532899148,"strike":35.88652014372334,"iv":0.10203298770189416,"gamma":0.3648665560101134,"theta":-0.008194281116159097,"vega":0.03679560942493631,"rho":0.011263432023201741,"breakevenPct":1.8083223637247134},{"delta":0.5,"premium":0.3729773639053243,"strike":35.77545426490669,"iv":0.09641499962266598,"gamma":0.37053809484975025,"theta":-0.007459123574637901,"vega":0.0351127104450266,"rho":0.012768646268900855,"breakevenPct":1.5976155953120241},{"delta":0.55,"premium":0.4090737745207339,"strike":35.664388386090046,"iv":0.09079701154343779,"gamma":0.3762096336893871,"theta":-0.0067239660331167034,"vega":0.03342981146511688,"rho":0.01427386051459997,"breakevenPct":1.3869088268993344},{"delta":0.6,"premium":0.4451701851361435,"strike":35.55332250727341,"iv":0.08517902346420962,"gamma":0.3818811725290239,"theta":-0.005988808491595507,"vega":0.031746912485207175,"rho":0.01577907476029908,"breakevenPct":1.1762020584866453},{"delta":0.65,"premium":0.48126659575155306,"strike":35.44225662845676,"iv":0.07956103538498144,"gamma":0.38755271136866076,"theta":-0.0052536509500743095,"vega":0.030064013505297457,"rho":0.017284289005998196,"breakevenPct":0.9654952900739555},{"delta":0.7,"premium":0.5173630063669625,"strike":35.331190749640115,"iv":0.07394304730575327,"gamma":0.39322425020829754,"theta":-0.004518493408553113,"vega":0.028381114525387746,"rho":0.018789503251697308,"breakevenPct":0.7547885216612664},{"delta":0.75,"premium":0.5534594169823721,"strike":35.22012487082347,"iv":0.06832505922652507,"gamma":0.3988957890479344,"theta":-0.0037833358670319155,"vega":0.026698215545478035,"rho":0.020294717497396423,"breakevenPct":0.5440817532485767},{"delta":0.8,"premium":0.5895558275977817,"strike":35.10905899200682,"iv":0.06270707114729689,"gamma":0.4045673278875712,"theta":-0.0030481783255107177,"vega":0.02501531656556832,"rho":0.021799931743095538,"breakevenPct":0.3333749848358871},{"delta":0.85,"premium":0.6336005263368413,"strike":34.99117894734683,"iv":0.05755397367383286,"gamma":0.4074225565830239,"theta":-0.0023209587342681707,"vega":0.023245329149708265,"rho":0.02329647267169628,"breakevenPct":0.1258557439113897},{"delta":0.9,"premium":1.1095740646616292,"strike":34.503000959321405,"iv":0.07766413500002621,"gamma":0.257232808351751,"theta":-0.002025106199580119,"vega":0.016742749445272008,"rho":0.024321684965580005,"breakevenPct":0.09155431136323092}],"put":[{"delta":0.1,"premium":0.325,"strike":28.841732106965463,"iv":0.6384353638834565,"gamma":0.027628350010397363,"theta":-0.018970088658102322,"vega":0.017504387872873582,"rho":-0.003167155008019187,"breakevenPct":19.851792841581048},{"delta":0.15,"premium":0.325,"strike":32.000773491696414,"iv":0.3984816020163063,"gamma":0.05865384866334055,"theta":-0.01545181354233228,"vega":0.023260492887269873,"rho":-0.004683656802226717,"breakevenPct":10.973093053129798},{"delta":0.2,"premium":0.3348676402083029,"strike":33.39470560833212,"iv":0.2936253090112573,"gamma":0.09752415100747903,"theta":-0.013181513506007117,"vega":0.027811863228479793,"rho":-0.006236021908975494,"breakevenPct":7.0830860929628665},{"delta":0.25,"premium":0.3302801466076692,"strike":34.26293137856441,"iv":0.2218356711779011,"gamma":0.15479278268767774,"theta":-0.010905539261723902,"vega":0.03156289656753615,"rho":-0.007843580750676692,"breakevenPct":4.629985295231191},{"delta":0.3,"premium":0.27545581219186677,"strike":34.99392250410845,"iv":0.14217861609953525,"gamma":0.24567300965458344,"theta":-0.007237213008107307,"vega":0.03468265673895557,"rho":-0.00953375981906826,"breakevenPct":2.4213977180534565},{"delta":0.35,"premium":0.34528123209459644,"strike":35.17570308023649,"iv":0.13931209136027298,"gamma":0.25643662112195237,"theta":-0.007014434204310913,"vega":0.03545261087380786,"rho":-0.011025492530741084,"breakevenPct":2.10674016823525},{"delta":0.4,"premium":0.4161516845898539,"strike":35.35287921147464,"iv":0.1370893593620439,"gamma":0.2665285547760938,"theta":-0.006820542014883299,"vega":0.03620286481825259,"rho":-0.012515561517428865,"breakevenPct":1.8079608575469803},{"delta":0.45,"premium":0.4870221370851113,"strike":35.53005534271278,"iv":0.13486662736381483,"gamma":0.2766204884302351,"theta":-0.006626649825455686,"vega":0.036953118762697315,"rho":-0.014005630504116642,"breakevenPct":1.5091815468587106},{"delta":0.5,"premium":0.5578925895803686,"strike":35.70723147395092,"iv":0.13264389536558577,"gamma":0.28671242208437653,"theta":-0.006432757636028072,"vega":0.037703372707142045,"rho":-0.01549569949080442,"breakevenPct":1.2104022361704412},{"delta":0.55,"premium":0.628763042075626,"strike":35.88440760518907,"iv":0.1304211633673567,"gamma":0.29680435573851793,"theta":-0.0062388654466004586,"vega":0.038453626651586775,"rho":-0.0169857684774922,"breakevenPct":0.9116229254821713}]}},"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"}}