{"symbol":"AB","url":"https://intraalpha.com/companies/AB","capturedAt":"2026-10-22T22:55:47.636Z","state":"ready","quote":{"symbol":"AB","last_price":35.13,"prev_close":34.66,"regular_close":35.13,"change":0.47,"change_pct":1.356,"regular_change":0.47,"regular_change_pct":1.356,"extended_change":0,"extended_change_pct":0,"bid":34.97,"ask":35.26,"bid_size":100,"ask_size":1000,"volume":190981,"vwap":35.038168,"open":34.69,"high":35.1804,"low":34.69,"close":35.13,"trade_count":2898,"last_trade_at":"2026-10-22T22:30:00.002382791Z","last_quote_at":"2026-10-22T20:00:06.117584485Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:55:44.438536014-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AB","fetched_at":"2026-10-22T22:55:45.715218+00:00","name":"AllianceBernstein Holding L.P. ","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"AllianceBernstein Holding LP is a publicly owned investment manager. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3193714000,"ebitda":null,"pe_ratio":10.28,"peg_ratio":0.634,"book_value":13.38,"dividend_per_share":3.47,"dividend_yield":0.0995,"eps":3.37,"revenue_ttm":79997000,"gross_profit_ttm":79997000,"profit_margin":3.906,"operating_margin_ttm":1,"return_on_assets_ttm":-0.039,"return_on_equity_ttm":0.194,"quarterly_earnings_growth":0.209,"quarterly_revenue_growth":-0.403,"analyst_target_price":37.14,"analyst_number":0,"beta":0.767,"fifty_two_week_high":41.24,"fifty_two_week_low":33.91,"fifty_day_ma":35.83,"two_hundred_day_ma":37.65,"shares_outstanding":92144000,"forward_pe":9.35,"price_to_sales":39.92,"price_to_book":2.678,"ev_to_revenue":9.71,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:55:45.715218+00:00"},"optionObservedAt":"2026-10-22T19:59:23.198Z","bars":[{"c":34.38,"h":34.39,"l":34.38,"n":4,"o":34.39,"t":"2026-10-15T13:25:00Z","v":500,"vw":34.382451},{"c":34.38,"h":34.44,"l":34.2962,"n":79,"o":34.34,"t":"2026-10-15T13:30:00Z","v":13203,"vw":34.339458},{"c":34.45,"h":34.45,"l":34.305,"n":73,"o":34.38,"t":"2026-10-15T13:35:00Z","v":6130,"vw":34.345525},{"c":34.45,"h":34.47,"l":34.37,"n":46,"o":34.47,"t":"2026-10-15T13:40:00Z","v":9250,"vw":34.428471},{"c":34.38,"h":34.405,"l":34.37,"n":61,"o":34.405,"t":"2026-10-15T13:45:00Z","v":8023,"vw":34.394282},{"c":34.44,"h":34.4949,"l":34.4292,"n":35,"o":34.43,"t":"2026-10-15T13:50:00Z","v":7862,"vw":34.458664},{"c":34.495,"h":34.535,"l":34.42,"n":57,"o":34.42,"t":"2026-10-15T13:55:00Z","v":12610,"vw":34.478424},{"c":34.525,"h":34.54,"l":34.46,"n":39,"o":34.46,"t":"2026-10-15T14:00:00Z","v":2585,"vw":34.51468},{"c":34.5,"h":34.5388,"l":34.5,"n":17,"o":34.5388,"t":"2026-10-15T14:05:00Z","v":1183,"vw":34.51095},{"c":34.5,"h":34.5,"l":34.5,"n":13,"o":34.5,"t":"2026-10-15T14:10:00Z","v":435,"vw":34.5},{"c":34.53,"h":34.555,"l":34.52,"n":35,"o":34.555,"t":"2026-10-15T14:15:00Z","v":1126,"vw":34.538311},{"c":34.53,"h":34.55,"l":34.53,"n":60,"o":34.55,"t":"2026-10-15T14:20:00Z","v":4253,"vw":34.532836},{"c":34.58,"h":34.58,"l":34.54,"n":78,"o":34.54,"t":"2026-10-15T14:25:00Z","v":3783,"vw":34.573821},{"c":34.6,"h":34.63,"l":34.58,"n":95,"o":34.58,"t":"2026-10-15T14:30:00Z","v":3355,"vw":34.602685},{"c":34.58,"h":34.628,"l":34.58,"n":68,"o":34.595,"t":"2026-10-15T14:35:00Z","v":9288,"vw":34.58805},{"c":34.58,"h":34.6113,"l":34.565,"n":73,"o":34.565,"t":"2026-10-15T14:40:00Z","v":5222,"vw":34.572225},{"c":34.46,"h":34.5801,"l":34.46,"n":52,"o":34.58,"t":"2026-10-15T14:45:00Z","v":7196,"vw":34.49521},{"c":34.45,"h":34.47,"l":34.41,"n":160,"o":34.44,"t":"2026-10-15T14:50:00Z","v":8060,"vw":34.44561},{"c":34.51,"h":34.51,"l":34.4401,"n":83,"o":34.4401,"t":"2026-10-15T14:55:00Z","v":2016,"vw":34.46721},{"c":34.54,"h":34.545,"l":34.5206,"n":65,"o":34.53,"t":"2026-10-15T15:00:00Z","v":2777,"vw":34.532714},{"c":34.53,"h":34.545,"l":34.53,"n":31,"o":34.53,"t":"2026-10-15T15:05:00Z","v":2962,"vw":34.532538},{"c":34.55,"h":34.56,"l":34.53,"n":56,"o":34.54,"t":"2026-10-15T15:10:00Z","v":2374,"vw":34.552619},{"c":34.54,"h":34.56,"l":34.52,"n":27,"o":34.52,"t":"2026-10-15T15:15:00Z","v":1318,"vw":34.546091},{"c":34.59,"h":34.59,"l":34.55,"n":29,"o":34.55,"t":"2026-10-15T15:20:00Z","v":1254,"vw":34.565141},{"c":34.58,"h":34.58,"l":34.56,"n":48,"o":34.56,"t":"2026-10-15T15:25:00Z","v":6310,"vw":34.578379},{"c":34.57,"h":34.6,"l":34.56,"n":82,"o":34.6,"t":"2026-10-15T15:30:00Z","v":4470,"vw":34.586114},{"c":34.59,"h":34.59,"l":34.55,"n":46,"o":34.57,"t":"2026-10-15T15:35:00Z","v":1363,"vw":34.568},{"c":34.63,"h":34.63,"l":34.6,"n":45,"o":34.6,"t":"2026-10-15T15:40:00Z","v":1862,"vw":34.605824},{"c":34.675,"h":34.68,"l":34.63,"n":51,"o":34.6399,"t":"2026-10-15T15:45:00Z","v":6788,"vw":34.658429},{"c":34.685,"h":34.685,"l":34.67,"n":19,"o":34.68,"t":"2026-10-15T15:50:00Z","v":6145,"vw":34.6835},{"c":34.7,"h":34.7,"l":34.67,"n":31,"o":34.67,"t":"2026-10-15T15:55:00Z","v":1182,"vw":34.695},{"c":34.665,"h":34.67,"l":34.65,"n":129,"o":34.67,"t":"2026-10-15T16:00:00Z","v":6089,"vw":34.655347},{"c":34.6102,"h":34.6402,"l":34.61,"n":13,"o":34.6402,"t":"2026-10-15T16:05:00Z","v":4227,"vw":34.619621},{"c":34.67,"h":34.67,"l":34.655,"n":14,"o":34.66,"t":"2026-10-15T16:10:00Z","v":916,"vw":34.659348},{"c":34.66,"h":34.66,"l":34.66,"n":13,"o":34.66,"t":"2026-10-15T16:15:00Z","v":451,"vw":34.66},{"c":34.66,"h":34.67,"l":34.66,"n":46,"o":34.67,"t":"2026-10-15T16:20:00Z","v":1885,"vw":34.667522},{"c":34.75,"h":34.75,"l":34.665,"n":96,"o":34.665,"t":"2026-10-15T16:25:00Z","v":8267,"vw":34.715709},{"c":34.755,"h":34.76,"l":34.75,"n":28,"o":34.75,"t":"2026-10-15T16:30:00Z","v":2360,"vw":34.756053},{"c":34.755,"h":34.755,"l":34.71,"n":57,"o":34.72,"t":"2026-10-15T16:35:00Z","v":2438,"vw":34.724983},{"c":34.74,"h":34.76,"l":34.74,"n":47,"o":34.76,"t":"2026-10-15T16:40:00Z","v":953,"vw":34.749412},{"c":34.765,"h":34.765,"l":34.72,"n":33,"o":34.76,"t":"2026-10-15T16:45:00Z","v":976,"vw":34.751998},{"c":34.72,"h":34.76,"l":34.72,"n":46,"o":34.74,"t":"2026-10-15T16:50:00Z","v":1659,"vw":34.744395},{"c":34.705,"h":34.705,"l":34.705,"n":5,"o":34.705,"t":"2026-10-15T16:55:00Z","v":1001,"vw":34.705},{"c":34.7,"h":34.72,"l":34.7,"n":28,"o":34.72,"t":"2026-10-15T17:00:00Z","v":949,"vw":34.704098},{"c":34.7,"h":34.7001,"l":34.7,"n":33,"o":34.7,"t":"2026-10-15T17:05:00Z","v":1183,"vw":34.700045},{"c":34.7,"h":34.7,"l":34.6701,"n":15,"o":34.7,"t":"2026-10-15T17:10:00Z","v":1482,"vw":34.69229},{"c":34.71,"h":34.73,"l":34.71,"n":59,"o":34.715,"t":"2026-10-15T17:15:00Z","v":1559,"vw":34.717009},{"c":34.77,"h":34.77,"l":34.7,"n":112,"o":34.7,"t":"2026-10-15T17:20:00Z","v":4336,"vw":34.7272},{"c":34.76,"h":34.76,"l":34.75,"n":34,"o":34.75,"t":"2026-10-15T17:30:00Z","v":829,"vw":34.756667},{"c":34.75,"h":34.77,"l":34.7494,"n":37,"o":34.7494,"t":"2026-10-15T17:35:00Z","v":1497,"vw":34.761713},{"c":34.785,"h":34.79,"l":34.77,"n":76,"o":34.78,"t":"2026-10-15T17:40:00Z","v":2634,"vw":34.778423},{"c":34.8,"h":34.8,"l":34.79,"n":52,"o":34.79,"t":"2026-10-15T17:45:00Z","v":969,"vw":34.795556},{"c":34.815,"h":34.82,"l":34.81,"n":23,"o":34.82,"t":"2026-10-15T17:50:00Z","v":1026,"vw":34.815},{"c":34.8,"h":34.8,"l":34.8,"n":60,"o":34.8,"t":"2026-10-15T17:55:00Z","v":1844,"vw":34.8},{"c":34.8074,"h":34.8074,"l":34.8074,"n":9,"o":34.8074,"t":"2026-10-15T18:00:00Z","v":563,"vw":34.8074},{"c":34.79,"h":34.79,"l":34.78,"n":34,"o":34.7801,"t":"2026-10-15T18:05:00Z","v":2053,"vw":34.782136},{"c":34.78,"h":34.79,"l":34.78,"n":31,"o":34.79,"t":"2026-10-15T18:10:00Z","v":887,"vw":34.786923},{"c":34.78,"h":34.81,"l":34.78,"n":52,"o":34.8,"t":"2026-10-15T18:15:00Z","v":1370,"vw":34.798075},{"c":34.78,"h":34.795,"l":34.77,"n":66,"o":34.78,"t":"2026-10-15T18:20:00Z","v":6219,"vw":34.78994},{"c":34.79,"h":34.79,"l":34.77,"n":39,"o":34.78,"t":"2026-10-15T18:25:00Z","v":1696,"vw":34.781},{"c":34.77,"h":34.78,"l":34.76,"n":36,"o":34.76,"t":"2026-10-15T18:30:00Z","v":1175,"vw":34.77},{"c":34.74,"h":34.76,"l":34.74,"n":45,"o":34.75,"t":"2026-10-15T18:35:00Z","v":2171,"vw":34.751767},{"c":34.745,"h":34.75,"l":34.7205,"n":36,"o":34.74,"t":"2026-10-15T18:40:00Z","v":1455,"vw":34.730854},{"c":34.75,"h":34.78,"l":34.745,"n":61,"o":34.745,"t":"2026-10-15T18:45:00Z","v":4425,"vw":34.771662},{"c":34.76,"h":34.76,"l":34.73,"n":46,"o":34.76,"t":"2026-10-15T18:50:00Z","v":1707,"vw":34.752222},{"c":34.76,"h":34.76,"l":34.72,"n":63,"o":34.74,"t":"2026-10-15T18:55:00Z","v":2687,"vw":34.74494},{"c":34.77,"h":34.77,"l":34.75,"n":43,"o":34.76,"t":"2026-10-15T19:00:00Z","v":2525,"vw":34.763113},{"c":34.775,"h":34.775,"l":34.76,"n":53,"o":34.7602,"t":"2026-10-15T19:05:00Z","v":2768,"vw":34.768695},{"c":34.78,"h":34.78,"l":34.76,"n":26,"o":34.7601,"t":"2026-10-15T19:10:00Z","v":3177,"vw":34.766746},{"c":34.78,"h":34.79,"l":34.76,"n":68,"o":34.78,"t":"2026-10-15T19:15:00Z","v":3955,"vw":34.774934},{"c":34.77,"h":34.77,"l":34.76,"n":45,"o":34.76,"t":"2026-10-15T19:20:00Z","v":1752,"vw":34.767717},{"c":34.755,"h":34.77,"l":34.75,"n":60,"o":34.75,"t":"2026-10-15T19:25:00Z","v":3043,"vw":34.757506},{"c":34.75,"h":34.76,"l":34.74,"n":66,"o":34.76,"t":"2026-10-15T19:30:00Z","v":3338,"vw":34.751969},{"c":34.74,"h":34.75,"l":34.73,"n":86,"o":34.74,"t":"2026-10-15T19:35:00Z","v":4630,"vw":34.746112},{"c":34.79,"h":34.8,"l":34.74,"n":135,"o":34.74,"t":"2026-10-15T19:40:00Z","v":10850,"vw":34.754607},{"c":34.755,"h":34.8052,"l":34.755,"n":150,"o":34.8,"t":"2026-10-15T19:45:00Z","v":6950,"vw":34.789497},{"c":34.79,"h":34.82,"l":34.74,"n":106,"o":34.745,"t":"2026-10-15T19:50:00Z","v":4166,"vw":34.786534},{"c":34.74,"h":34.82,"l":34.74,"n":342,"o":34.78,"t":"2026-10-15T19:55:00Z","v":16093,"vw":34.791772},{"c":34.76,"h":34.76,"l":34.76,"n":10,"o":34.76,"t":"2026-10-15T20:00:00Z","v":2170,"vw":34.76},{"c":34.6675,"h":34.6675,"l":34.6675,"n":1,"o":34.6675,"t":"2026-10-15T22:35:00Z","v":100,"vw":34.6675},{"c":34.5802,"h":34.5802,"l":34.5802,"n":1,"o":34.5802,"t":"2026-10-16T11:20:00Z","v":200,"vw":34.5802},{"c":34.87,"h":34.91,"l":34.855,"n":81,"o":34.86,"t":"2026-10-16T13:30:00Z","v":5119,"vw":34.879015},{"c":35.01,"h":35.015,"l":34.8701,"n":100,"o":34.91,"t":"2026-10-16T13:35:00Z","v":18584,"vw":34.948069},{"c":34.99,"h":35.01,"l":34.94,"n":32,"o":35.01,"t":"2026-10-16T13:40:00Z","v":4204,"vw":34.975153},{"c":35.045,"h":35.045,"l":35.005,"n":36,"o":35.015,"t":"2026-10-16T13:45:00Z","v":3104,"vw":35.019688},{"c":35.02,"h":35.07,"l":35.02,"n":33,"o":35.07,"t":"2026-10-16T13:50:00Z","v":3895,"vw":35.045607},{"c":34.975,"h":34.99,"l":34.975,"n":13,"o":34.99,"t":"2026-10-16T13:55:00Z","v":1218,"vw":34.985215},{"c":34.96,"h":35.015,"l":34.96,"n":38,"o":34.99,"t":"2026-10-16T14:00:00Z","v":2746,"vw":35.001221},{"c":34.945,"h":34.945,"l":34.945,"n":9,"o":34.945,"t":"2026-10-16T14:05:00Z","v":277,"vw":34.945},{"c":34.871,"h":34.955,"l":34.87,"n":36,"o":34.955,"t":"2026-10-16T14:10:00Z","v":6293,"vw":34.933261},{"c":34.935,"h":34.935,"l":34.87,"n":58,"o":34.9,"t":"2026-10-16T14:15:00Z","v":3590,"vw":34.91109},{"c":34.95,"h":34.97,"l":34.94,"n":52,"o":34.94,"t":"2026-10-16T14:20:00Z","v":1363,"vw":34.960915},{"c":34.98,"h":34.98,"l":34.98,"n":21,"o":34.98,"t":"2026-10-16T14:25:00Z","v":561,"vw":34.98},{"c":34.985,"h":35,"l":34.985,"n":24,"o":35,"t":"2026-10-16T14:30:00Z","v":1478,"vw":34.986364},{"c":34.955,"h":34.955,"l":34.955,"n":8,"o":34.955,"t":"2026-10-16T14:35:00Z","v":1377,"vw":34.955},{"c":34.92,"h":34.94,"l":34.92,"n":48,"o":34.93,"t":"2026-10-16T14:40:00Z","v":1519,"vw":34.934444},{"c":34.8693,"h":34.93,"l":34.8693,"n":48,"o":34.93,"t":"2026-10-16T14:45:00Z","v":1572,"vw":34.891424},{"c":34.84,"h":34.87,"l":34.84,"n":40,"o":34.86,"t":"2026-10-16T14:50:00Z","v":1065,"vw":34.861803},{"c":34.83,"h":34.83,"l":34.83,"n":4,"o":34.83,"t":"2026-10-16T14:55:00Z","v":504,"vw":34.83},{"c":34.86,"h":34.86,"l":34.8,"n":41,"o":34.8,"t":"2026-10-16T15:00:00Z","v":2028,"vw":34.84},{"c":34.87,"h":34.87,"l":34.87,"n":19,"o":34.87,"t":"2026-10-16T15:10:00Z","v":692,"vw":34.87},{"c":34.87,"h":34.87,"l":34.85,"n":42,"o":34.85,"t":"2026-10-16T15:15:00Z","v":3113,"vw":34.858525},{"c":34.83,"h":34.89,"l":34.82,"n":41,"o":34.89,"t":"2026-10-16T15:20:00Z","v":3341,"vw":34.846756},{"c":34.775,"h":34.82,"l":34.775,"n":99,"o":34.81,"t":"2026-10-16T15:25:00Z","v":8679,"vw":34.796985},{"c":34.77,"h":34.77,"l":34.77,"n":19,"o":34.77,"t":"2026-10-16T15:30:00Z","v":360,"vw":34.77},{"c":34.72,"h":34.77,"l":34.72,"n":55,"o":34.77,"t":"2026-10-16T15:35:00Z","v":2757,"vw":34.753425},{"c":34.72,"h":34.7399,"l":34.7,"n":56,"o":34.7,"t":"2026-10-16T15:40:00Z","v":2812,"vw":34.714546},{"c":34.7,"h":34.74,"l":34.7,"n":27,"o":34.74,"t":"2026-10-16T15:45:00Z","v":1814,"vw":34.73012},{"c":34.7,"h":34.7,"l":34.7,"n":17,"o":34.7,"t":"2026-10-16T15:50:00Z","v":784,"vw":34.7},{"c":34.675,"h":34.69,"l":34.665,"n":57,"o":34.68,"t":"2026-10-16T15:55:00Z","v":2911,"vw":34.674685},{"c":34.65,"h":34.67,"l":34.65,"n":48,"o":34.67,"t":"2026-10-16T16:00:00Z","v":893,"vw":34.6575},{"c":34.6626,"h":34.67,"l":34.66,"n":56,"o":34.66,"t":"2026-10-16T16:05:00Z","v":1798,"vw":34.663176},{"c":34.66,"h":34.67,"l":34.66,"n":51,"o":34.67,"t":"2026-10-16T16:10:00Z","v":1682,"vw":34.668088},{"c":34.66,"h":34.66,"l":34.65,"n":16,"o":34.65,"t":"2026-10-16T16:15:00Z","v":693,"vw":34.655556},{"c":34.675,"h":34.68,"l":34.6476,"n":72,"o":34.6476,"t":"2026-10-16T16:20:00Z","v":3091,"vw":34.664682},{"c":34.66,"h":34.66,"l":34.66,"n":15,"o":34.66,"t":"2026-10-16T16:25:00Z","v":497,"vw":34.66},{"c":34.64,"h":34.645,"l":34.62,"n":52,"o":34.645,"t":"2026-10-16T16:30:00Z","v":3665,"vw":34.629285},{"c":34.61,"h":34.61,"l":34.61,"n":8,"o":34.61,"t":"2026-10-16T16:35:00Z","v":332,"vw":34.61},{"c":34.6263,"h":34.6263,"l":34.6,"n":23,"o":34.601,"t":"2026-10-16T16:40:00Z","v":1183,"vw":34.609988},{"c":34.58,"h":34.6156,"l":34.56,"n":57,"o":34.6156,"t":"2026-10-16T16:45:00Z","v":2413,"vw":34.597588},{"c":34.5537,"h":34.5537,"l":34.5537,"n":5,"o":34.5537,"t":"2026-10-16T16:50:00Z","v":126,"vw":34.5537},{"c":34.55,"h":34.5651,"l":34.55,"n":21,"o":34.5651,"t":"2026-10-16T16:55:00Z","v":531,"vw":34.555808},{"c":34.59,"h":34.6,"l":34.57,"n":67,"o":34.57,"t":"2026-10-16T17:00:00Z","v":3058,"vw":34.584888},{"c":34.56,"h":34.58,"l":34.56,"n":33,"o":34.58,"t":"2026-10-16T17:05:00Z","v":1260,"vw":34.565455},{"c":34.53,"h":34.55,"l":34.53,"n":27,"o":34.55,"t":"2026-10-16T17:10:00Z","v":1062,"vw":34.536273},{"c":34.53,"h":34.53,"l":34.53,"n":7,"o":34.53,"t":"2026-10-16T17:15:00Z","v":195,"vw":34.53},{"c":34.57,"h":34.57,"l":34.54,"n":95,"o":34.55,"t":"2026-10-16T17:20:00Z","v":3496,"vw":34.556853},{"c":34.64,"h":34.64,"l":34.59,"n":53,"o":34.59,"t":"2026-10-16T17:25:00Z","v":1487,"vw":34.6175},{"c":34.63,"h":34.63,"l":34.61,"n":29,"o":34.62,"t":"2026-10-16T17:30:00Z","v":1968,"vw":34.615},{"c":34.615,"h":34.62,"l":34.6,"n":37,"o":34.62,"t":"2026-10-16T17:35:00Z","v":2598,"vw":34.61355},{"c":34.64,"h":34.64,"l":34.6,"n":102,"o":34.6,"t":"2026-10-16T17:40:00Z","v":5033,"vw":34.615212},{"c":34.625,"h":34.625,"l":34.625,"n":10,"o":34.625,"t":"2026-10-16T17:45:00Z","v":1192,"vw":34.625},{"c":34.58,"h":34.615,"l":34.58,"n":21,"o":34.6,"t":"2026-10-16T17:50:00Z","v":1063,"vw":34.599393},{"c":34.58,"h":34.59,"l":34.58,"n":73,"o":34.59,"t":"2026-10-16T17:55:00Z","v":4496,"vw":34.582864},{"c":34.59,"h":34.595,"l":34.58,"n":97,"o":34.58,"t":"2026-10-16T18:00:00Z","v":4371,"vw":34.585548},{"c":34.59,"h":34.59,"l":34.59,"n":6,"o":34.59,"t":"2026-10-16T18:05:00Z","v":280,"vw":34.59},{"c":34.5874,"h":34.61,"l":34.56,"n":67,"o":34.6,"t":"2026-10-16T18:10:00Z","v":6124,"vw":34.581761},{"c":34.62,"h":34.6201,"l":34.6,"n":59,"o":34.6,"t":"2026-10-16T18:15:00Z","v":4795,"vw":34.612638},{"c":34.62,"h":34.62,"l":34.6,"n":39,"o":34.6,"t":"2026-10-16T18:20:00Z","v":2076,"vw":34.616086},{"c":34.65,"h":34.65,"l":34.595,"n":139,"o":34.62,"t":"2026-10-16T18:25:00Z","v":9594,"vw":34.614398},{"c":34.625,"h":34.64,"l":34.625,"n":28,"o":34.64,"t":"2026-10-16T18:30:00Z","v":1035,"vw":34.6375},{"c":34.6,"h":34.625,"l":34.6,"n":11,"o":34.6001,"t":"2026-10-16T18:35:00Z","v":772,"vw":34.603643},{"c":34.66,"h":34.66,"l":34.6401,"n":36,"o":34.6401,"t":"2026-10-16T18:40:00Z","v":1708,"vw":34.646792},{"c":34.65,"h":34.7,"l":34.65,"n":96,"o":34.66,"t":"2026-10-16T18:45:00Z","v":14599,"vw":34.687651},{"c":34.65,"h":34.66,"l":34.63,"n":82,"o":34.64,"t":"2026-10-16T18:50:00Z","v":4472,"vw":34.650239},{"c":34.66,"h":34.66,"l":34.65,"n":25,"o":34.655,"t":"2026-10-16T18:55:00Z","v":1829,"vw":34.65506},{"c":34.67,"h":34.67,"l":34.64,"n":64,"o":34.66,"t":"2026-10-16T19:00:00Z","v":6117,"vw":34.646967},{"c":34.65,"h":34.66,"l":34.65,"n":18,"o":34.66,"t":"2026-10-16T19:05:00Z","v":918,"vw":34.654825},{"c":34.68,"h":34.68,"l":34.65,"n":37,"o":34.65,"t":"2026-10-16T19:10:00Z","v":1924,"vw":34.666875},{"c":34.65,"h":34.695,"l":34.64,"n":81,"o":34.6748,"t":"2026-10-16T19:15:00Z","v":6241,"vw":34.6726},{"c":34.63,"h":34.6501,"l":34.63,"n":20,"o":34.65,"t":"2026-10-16T19:20:00Z","v":540,"vw":34.644457},{"c":34.64,"h":34.6667,"l":34.64,"n":38,"o":34.64,"t":"2026-10-16T19:25:00Z","v":1895,"vw":34.655749},{"c":34.67,"h":34.675,"l":34.64,"n":121,"o":34.67,"t":"2026-10-16T19:30:00Z","v":6557,"vw":34.664316},{"c":34.71,"h":34.71,"l":34.68,"n":64,"o":34.68,"t":"2026-10-16T19:35:00Z","v":9435,"vw":34.699573},{"c":34.69,"h":34.71,"l":34.68,"n":72,"o":34.71,"t":"2026-10-16T19:40:00Z","v":3086,"vw":34.698468},{"c":34.77,"h":34.77,"l":34.69,"n":166,"o":34.69,"t":"2026-10-16T19:45:00Z","v":11834,"vw":34.730304},{"c":34.755,"h":34.78,"l":34.74,"n":89,"o":34.78,"t":"2026-10-16T19:50:00Z","v":4638,"vw":34.762594},{"c":34.83,"h":34.88,"l":34.74,"n":326,"o":34.74,"t":"2026-10-16T19:55:00Z","v":19849,"vw":34.814677},{"c":34.86,"h":34.86,"l":34.86,"n":10,"o":34.86,"t":"2026-10-16T20:00:00Z","v":7031,"vw":34.86},{"c":34.75,"h":34.75,"l":34.75,"n":7,"o":34.75,"t":"2026-10-19T13:25:00Z","v":165,"vw":34.75},{"c":34.63,"h":34.675,"l":34.5601,"n":103,"o":34.63,"t":"2026-10-19T13:30:00Z","v":20885,"vw":34.613346},{"c":34.66,"h":34.66,"l":34.63,"n":20,"o":34.63,"t":"2026-10-19T13:35:00Z","v":1962,"vw":34.643842},{"c":34.62,"h":34.685,"l":34.62,"n":16,"o":34.63,"t":"2026-10-19T13:40:00Z","v":2425,"vw":34.631106},{"c":34.585,"h":34.61,"l":34.55,"n":32,"o":34.61,"t":"2026-10-19T13:45:00Z","v":4667,"vw":34.571537},{"c":34.5,"h":34.585,"l":34.5,"n":43,"o":34.585,"t":"2026-10-19T13:50:00Z","v":9421,"vw":34.502276},{"c":34.47,"h":34.5199,"l":34.47,"n":21,"o":34.5199,"t":"2026-10-19T13:55:00Z","v":1643,"vw":34.500929},{"c":34.4801,"h":34.49,"l":34.46,"n":20,"o":34.4712,"t":"2026-10-19T14:00:00Z","v":1749,"vw":34.4732},{"c":34.545,"h":34.545,"l":34.5,"n":52,"o":34.51,"t":"2026-10-19T14:05:00Z","v":4157,"vw":34.525297},{"c":34.53,"h":34.57,"l":34.53,"n":55,"o":34.56,"t":"2026-10-19T14:10:00Z","v":2959,"vw":34.552833},{"c":34.51,"h":34.53,"l":34.51,"n":3,"o":34.53,"t":"2026-10-19T14:15:00Z","v":1001,"vw":34.51232},{"c":34.48,"h":34.525,"l":34.48,"n":38,"o":34.525,"t":"2026-10-19T14:20:00Z","v":1202,"vw":34.4885},{"c":34.46,"h":34.48,"l":34.46,"n":44,"o":34.48,"t":"2026-10-19T14:25:00Z","v":3994,"vw":34.470305},{"c":34.479,"h":34.479,"l":34.45,"n":28,"o":34.45,"t":"2026-10-19T14:30:00Z","v":2363,"vw":34.475551},{"c":34.45,"h":34.45,"l":34.45,"n":4,"o":34.45,"t":"2026-10-19T14:35:00Z","v":202,"vw":34.45},{"c":34.45,"h":34.45,"l":34.45,"n":13,"o":34.45,"t":"2026-10-19T14:40:00Z","v":508,"vw":34.45},{"c":34.425,"h":34.45,"l":34.425,"n":25,"o":34.45,"t":"2026-10-19T14:45:00Z","v":1955,"vw":34.433072},{"c":34.4,"h":34.4,"l":34.4,"n":50,"o":34.4,"t":"2026-10-19T14:50:00Z","v":858,"vw":34.4},{"c":34.415,"h":34.415,"l":34.415,"n":17,"o":34.415,"t":"2026-10-19T14:55:00Z","v":1281,"vw":34.415},{"c":34.45,"h":34.45,"l":34.42,"n":70,"o":34.42,"t":"2026-10-19T15:00:00Z","v":3194,"vw":34.423817},{"c":34.47,"h":34.47,"l":34.47,"n":22,"o":34.47,"t":"2026-10-19T15:05:00Z","v":715,"vw":34.47},{"c":34.47,"h":34.47,"l":34.47,"n":8,"o":34.47,"t":"2026-10-19T15:10:00Z","v":1104,"vw":34.47},{"c":34.5,"h":34.5,"l":34.495,"n":36,"o":34.495,"t":"2026-10-19T15:20:00Z","v":702,"vw":34.4975},{"c":34.48,"h":34.5,"l":34.48,"n":47,"o":34.5,"t":"2026-10-19T15:25:00Z","v":13529,"vw":34.486976},{"c":34.465,"h":34.47,"l":34.46,"n":78,"o":34.47,"t":"2026-10-19T15:30:00Z","v":9277,"vw":34.46949},{"c":34.495,"h":34.5,"l":34.48,"n":36,"o":34.48,"t":"2026-10-19T15:35:00Z","v":969,"vw":34.49065},{"c":34.445,"h":34.47,"l":34.43,"n":59,"o":34.47,"t":"2026-10-19T15:45:00Z","v":2780,"vw":34.453726},{"c":34.445,"h":34.445,"l":34.43,"n":5,"o":34.43,"t":"2026-10-19T15:50:00Z","v":407,"vw":34.435},{"c":34.515,"h":34.52,"l":34.44,"n":118,"o":34.44,"t":"2026-10-19T15:55:00Z","v":11890,"vw":34.474646},{"c":34.53,"h":34.53,"l":34.515,"n":20,"o":34.515,"t":"2026-10-19T16:00:00Z","v":5447,"vw":34.515564},{"c":34.5,"h":34.515,"l":34.49,"n":131,"o":34.51,"t":"2026-10-19T16:05:00Z","v":8113,"vw":34.501035},{"c":34.51,"h":34.51,"l":34.5,"n":67,"o":34.5,"t":"2026-10-19T16:10:00Z","v":5442,"vw":34.502338},{"c":34.52,"h":34.52,"l":34.51,"n":29,"o":34.51,"t":"2026-10-19T16:15:00Z","v":631,"vw":34.513333},{"c":34.52,"h":34.525,"l":34.5,"n":52,"o":34.52,"t":"2026-10-19T16:30:00Z","v":2484,"vw":34.511272},{"c":34.53,"h":34.53,"l":34.53,"n":3,"o":34.53,"t":"2026-10-19T16:35:00Z","v":1017,"vw":34.53},{"c":34.5013,"h":34.5013,"l":34.5001,"n":6,"o":34.5001,"t":"2026-10-19T16:40:00Z","v":445,"vw":34.500455},{"c":34.52,"h":34.52,"l":34.52,"n":3,"o":34.52,"t":"2026-10-19T16:45:00Z","v":102,"vw":34.52},{"c":34.5096,"h":34.515,"l":34.5034,"n":8,"o":34.515,"t":"2026-10-19T16:50:00Z","v":1098,"vw":34.507291},{"c":34.5057,"h":34.5057,"l":34.5045,"n":7,"o":34.5045,"t":"2026-10-19T16:55:00Z","v":549,"vw":34.505154},{"c":34.5154,"h":34.5154,"l":34.5154,"n":5,"o":34.5154,"t":"2026-10-19T17:00:00Z","v":1327,"vw":34.5154},{"c":34.52,"h":34.52,"l":34.52,"n":23,"o":34.52,"t":"2026-10-19T17:05:00Z","v":635,"vw":34.52},{"c":34.52,"h":34.52,"l":34.5183,"n":9,"o":34.5183,"t":"2026-10-19T17:10:00Z","v":588,"vw":34.519274},{"c":34.53,"h":34.54,"l":34.53,"n":55,"o":34.54,"t":"2026-10-19T17:15:00Z","v":1533,"vw":34.534},{"c":34.54,"h":34.54,"l":34.53,"n":21,"o":34.53,"t":"2026-10-19T17:20:00Z","v":1270,"vw":34.536111},{"c":34.5417,"h":34.5417,"l":34.52,"n":38,"o":34.5351,"t":"2026-10-19T17:25:00Z","v":2536,"vw":34.53945},{"c":34.5501,"h":34.5501,"l":34.54,"n":18,"o":34.5495,"t":"2026-10-19T17:30:00Z","v":603,"vw":34.547784},{"c":34.57,"h":34.57,"l":34.55,"n":15,"o":34.55,"t":"2026-10-19T17:35:00Z","v":2350,"vw":34.564267},{"c":34.55,"h":34.5617,"l":34.55,"n":36,"o":34.5617,"t":"2026-10-19T17:40:00Z","v":1758,"vw":34.558562},{"c":34.5599,"h":34.5599,"l":34.55,"n":7,"o":34.55,"t":"2026-10-19T17:45:00Z","v":760,"vw":34.557071},{"c":34.54,"h":34.545,"l":34.53,"n":15,"o":34.54,"t":"2026-10-19T17:50:00Z","v":2414,"vw":34.53801},{"c":34.52,"h":34.545,"l":34.52,"n":16,"o":34.54,"t":"2026-10-19T17:55:00Z","v":1587,"vw":34.530807},{"c":34.5301,"h":34.5301,"l":34.5301,"n":1,"o":34.5301,"t":"2026-10-19T18:00:00Z","v":800,"vw":34.5301},{"c":34.5301,"h":34.5527,"l":34.5301,"n":13,"o":34.5317,"t":"2026-10-19T18:05:00Z","v":1011,"vw":34.544719},{"c":34.475,"h":34.52,"l":34.475,"n":148,"o":34.52,"t":"2026-10-19T18:10:00Z","v":14560,"vw":34.499968},{"c":34.475,"h":34.475,"l":34.475,"n":6,"o":34.475,"t":"2026-10-19T18:20:00Z","v":141,"vw":34.475},{"c":34.47,"h":34.47,"l":34.47,"n":3,"o":34.47,"t":"2026-10-19T18:25:00Z","v":143,"vw":34.47},{"c":34.5,"h":34.5,"l":34.47,"n":41,"o":34.47,"t":"2026-10-19T18:30:00Z","v":2558,"vw":34.489888},{"c":34.47,"h":34.4913,"l":34.47,"n":4,"o":34.4913,"t":"2026-10-19T18:35:00Z","v":1231,"vw":34.47174},{"c":34.49,"h":34.49,"l":34.47,"n":20,"o":34.48,"t":"2026-10-19T18:40:00Z","v":843,"vw":34.481667},{"c":34.4801,"h":34.5,"l":34.48,"n":31,"o":34.48,"t":"2026-10-19T18:45:00Z","v":2141,"vw":34.487876},{"c":34.47,"h":34.48,"l":34.47,"n":26,"o":34.475,"t":"2026-10-19T18:50:00Z","v":3106,"vw":34.476711},{"c":34.46,"h":34.4717,"l":34.46,"n":25,"o":34.47,"t":"2026-10-19T18:55:00Z","v":2161,"vw":34.466749},{"c":34.525,"h":34.53,"l":34.47,"n":69,"o":34.47,"t":"2026-10-19T19:00:00Z","v":2819,"vw":34.513038},{"c":34.51,"h":34.54,"l":34.51,"n":54,"o":34.525,"t":"2026-10-19T19:05:00Z","v":4293,"vw":34.528865},{"c":34.51,"h":34.53,"l":34.51,"n":76,"o":34.51,"t":"2026-10-19T19:15:00Z","v":6101,"vw":34.520758},{"c":34.55,"h":34.55,"l":34.515,"n":77,"o":34.515,"t":"2026-10-19T19:20:00Z","v":3407,"vw":34.531036},{"c":34.53,"h":34.56,"l":34.53,"n":45,"o":34.56,"t":"2026-10-19T19:25:00Z","v":2516,"vw":34.545095},{"c":34.525,"h":34.535,"l":34.52,"n":32,"o":34.535,"t":"2026-10-19T19:30:00Z","v":1105,"vw":34.526686},{"c":34.5326,"h":34.5326,"l":34.51,"n":46,"o":34.51,"t":"2026-10-19T19:35:00Z","v":1166,"vw":34.521059},{"c":34.55,"h":34.55,"l":34.52,"n":67,"o":34.535,"t":"2026-10-19T19:40:00Z","v":4371,"vw":34.534003},{"c":34.5441,"h":34.5441,"l":34.53,"n":62,"o":34.53,"t":"2026-10-19T19:45:00Z","v":2842,"vw":34.534121},{"c":34.5306,"h":34.55,"l":34.53,"n":81,"o":34.535,"t":"2026-10-19T19:50:00Z","v":2575,"vw":34.541022},{"c":34.525,"h":34.54,"l":34.485,"n":342,"o":34.54,"t":"2026-10-19T19:55:00Z","v":17409,"vw":34.507658},{"c":34.52,"h":34.52,"l":34.52,"n":8,"o":34.52,"t":"2026-10-19T20:00:00Z","v":1384,"vw":34.52},{"c":34.53,"h":34.53,"l":34.53,"n":1,"o":34.53,"t":"2026-10-19T20:25:00Z","v":125,"vw":34.53},{"c":34.7683,"h":34.7683,"l":34.7683,"n":2,"o":34.7683,"t":"2026-10-20T11:00:00Z","v":101,"vw":34.7683},{"c":34.7499,"h":34.7499,"l":34.52,"n":59,"o":34.52,"t":"2026-10-20T13:30:00Z","v":3188,"vw":34.559416},{"c":34.77,"h":34.77,"l":34.5557,"n":19,"o":34.74,"t":"2026-10-20T13:35:00Z","v":908,"vw":34.668417},{"c":34.79,"h":34.79,"l":34.79,"n":36,"o":34.79,"t":"2026-10-20T13:40:00Z","v":600,"vw":34.79},{"c":35.0451,"h":35.0451,"l":34.8538,"n":32,"o":34.8538,"t":"2026-10-20T13:45:00Z","v":2487,"vw":34.900543},{"c":34.945,"h":35,"l":34.945,"n":52,"o":34.99,"t":"2026-10-20T13:50:00Z","v":3244,"vw":34.97259},{"c":34.895,"h":34.9651,"l":34.85,"n":28,"o":34.9651,"t":"2026-10-20T13:55:00Z","v":2382,"vw":34.887469},{"c":34.88,"h":34.9,"l":34.88,"n":261,"o":34.9,"t":"2026-10-20T14:00:00Z","v":12851,"vw":34.899784},{"c":34.81,"h":34.83,"l":34.81,"n":59,"o":34.83,"t":"2026-10-20T14:05:00Z","v":3047,"vw":34.820615},{"c":34.805,"h":34.805,"l":34.7978,"n":15,"o":34.8,"t":"2026-10-20T14:10:00Z","v":655,"vw":34.80109},{"c":34.86,"h":34.86,"l":34.7646,"n":11,"o":34.7646,"t":"2026-10-20T14:20:00Z","v":281,"vw":34.82184},{"c":34.9325,"h":34.9325,"l":34.8936,"n":5,"o":34.8936,"t":"2026-10-20T14:25:00Z","v":1376,"vw":34.904302},{"c":34.9522,"h":34.9522,"l":34.9056,"n":63,"o":34.95,"t":"2026-10-20T14:30:00Z","v":1275,"vw":34.926879},{"c":34.99,"h":34.99,"l":34.945,"n":73,"o":34.9522,"t":"2026-10-20T14:35:00Z","v":7955,"vw":34.974297},{"c":35.015,"h":35.015,"l":34.98,"n":24,"o":34.98,"t":"2026-10-20T14:40:00Z","v":6661,"vw":34.983768},{"c":34.9957,"h":35.02,"l":34.9957,"n":17,"o":35.02,"t":"2026-10-20T14:45:00Z","v":502,"vw":35.004634},{"c":35.05,"h":35.05,"l":35.02,"n":31,"o":35.02,"t":"2026-10-20T14:50:00Z","v":4326,"vw":35.045422},{"c":35.045,"h":35.05,"l":35.04,"n":25,"o":35.05,"t":"2026-10-20T14:55:00Z","v":1805,"vw":35.0475},{"c":35.02,"h":35.05,"l":35.02,"n":21,"o":35.03,"t":"2026-10-20T15:00:00Z","v":1292,"vw":35.038633},{"c":35.02,"h":35.03,"l":35,"n":23,"o":35,"t":"2026-10-20T15:05:00Z","v":1565,"vw":35.012987},{"c":35.015,"h":35.015,"l":34.99,"n":34,"o":34.99,"t":"2026-10-20T15:10:00Z","v":1404,"vw":35.00819},{"c":35.07,"h":35.08,"l":35.04,"n":38,"o":35.04,"t":"2026-10-20T15:15:00Z","v":19394,"vw":35.069039},{"c":35.085,"h":35.09,"l":35.07,"n":32,"o":35.07,"t":"2026-10-20T15:20:00Z","v":1118,"vw":35.081909},{"c":35.1054,"h":35.1054,"l":35.1,"n":24,"o":35.1,"t":"2026-10-20T15:25:00Z","v":948,"vw":35.103323},{"c":34.99,"h":35.07,"l":34.99,"n":54,"o":35.07,"t":"2026-10-20T15:30:00Z","v":2239,"vw":35.020108},{"c":34.98,"h":34.98,"l":34.98,"n":5,"o":34.98,"t":"2026-10-20T15:35:00Z","v":1009,"vw":34.98},{"c":35,"h":35,"l":35,"n":4,"o":35,"t":"2026-10-20T15:40:00Z","v":335,"vw":35},{"c":34.99,"h":35,"l":34.9637,"n":20,"o":35,"t":"2026-10-20T15:50:00Z","v":1062,"vw":34.984337},{"c":34.99,"h":34.99,"l":34.99,"n":2,"o":34.99,"t":"2026-10-20T15:55:00Z","v":200,"vw":34.99},{"c":34.9832,"h":34.9832,"l":34.9832,"n":2,"o":34.9832,"t":"2026-10-20T16:00:00Z","v":325,"vw":34.9832},{"c":35.0032,"h":35.0032,"l":35.0032,"n":4,"o":35.0032,"t":"2026-10-20T16:10:00Z","v":851,"vw":35.0032},{"c":34.985,"h":34.99,"l":34.985,"n":13,"o":34.99,"t":"2026-10-20T16:15:00Z","v":450,"vw":34.988333},{"c":34.94,"h":34.96,"l":34.94,"n":42,"o":34.96,"t":"2026-10-20T16:20:00Z","v":1423,"vw":34.948674},{"c":34.935,"h":34.935,"l":34.935,"n":1,"o":34.935,"t":"2026-10-20T16:25:00Z","v":250,"vw":34.935},{"c":34.97,"h":34.97,"l":34.935,"n":9,"o":34.935,"t":"2026-10-20T16:30:00Z","v":589,"vw":34.949614},{"c":34.97,"h":34.9991,"l":34.97,"n":32,"o":34.97,"t":"2026-10-20T16:40:00Z","v":8927,"vw":34.993034},{"c":34.97,"h":34.97,"l":34.97,"n":1,"o":34.97,"t":"2026-10-20T16:45:00Z","v":304,"vw":34.97},{"c":34.96,"h":35.01,"l":34.925,"n":92,"o":34.95,"t":"2026-10-20T16:50:00Z","v":13041,"vw":34.957498},{"c":34.94,"h":34.965,"l":34.94,"n":7,"o":34.94,"t":"2026-10-20T16:55:00Z","v":3935,"vw":34.951538},{"c":34.965,"h":34.965,"l":34.965,"n":6,"o":34.965,"t":"2026-10-20T17:00:00Z","v":1201,"vw":34.965},{"c":34.965,"h":34.965,"l":34.965,"n":2,"o":34.965,"t":"2026-10-20T17:05:00Z","v":101,"vw":34.965},{"c":34.98,"h":34.98,"l":34.95,"n":3,"o":34.95,"t":"2026-10-20T17:10:00Z","v":213,"vw":34.965},{"c":34.939,"h":34.939,"l":34.939,"n":1,"o":34.939,"t":"2026-10-20T17:15:00Z","v":150,"vw":34.939},{"c":34.97,"h":34.9799,"l":34.93,"n":42,"o":34.95,"t":"2026-10-20T17:20:00Z","v":4230,"vw":34.954956},{"c":34.9393,"h":34.9393,"l":34.9393,"n":3,"o":34.9393,"t":"2026-10-20T17:25:00Z","v":152,"vw":34.9393},{"c":34.9686,"h":34.97,"l":34.96,"n":11,"o":34.97,"t":"2026-10-20T17:30:00Z","v":462,"vw":34.9668},{"c":34.97,"h":34.97,"l":34.9663,"n":5,"o":34.9663,"t":"2026-10-20T17:35:00Z","v":305,"vw":34.967533},{"c":34.98,"h":35,"l":34.95,"n":31,"o":34.95,"t":"2026-10-20T17:45:00Z","v":2196,"vw":34.971915},{"c":35,"h":35,"l":34.99,"n":6,"o":34.99,"t":"2026-10-20T17:50:00Z","v":404,"vw":34.993333},{"c":35.0265,"h":35.0265,"l":35.0265,"n":20,"o":35.0265,"t":"2026-10-20T18:00:00Z","v":452,"vw":35.0265},{"c":34.99,"h":34.995,"l":34.99,"n":5,"o":34.995,"t":"2026-10-20T18:05:00Z","v":353,"vw":34.993447},{"c":35.01,"h":35.02,"l":34.975,"n":69,"o":34.975,"t":"2026-10-20T18:10:00Z","v":1957,"vw":34.996364},{"c":35.01,"h":35.02,"l":35.01,"n":7,"o":35.02,"t":"2026-10-20T18:15:00Z","v":437,"vw":35.0175},{"c":35.0017,"h":35.0017,"l":35.0017,"n":1,"o":35.0017,"t":"2026-10-20T18:20:00Z","v":170,"vw":35.0017},{"c":34.99,"h":35.005,"l":34.98,"n":16,"o":35,"t":"2026-10-20T18:25:00Z","v":1169,"vw":34.990909},{"c":34.9847,"h":34.9847,"l":34.975,"n":21,"o":34.98,"t":"2026-10-20T18:35:00Z","v":2646,"vw":34.978861},{"c":34.97,"h":34.99,"l":34.9636,"n":16,"o":34.99,"t":"2026-10-20T18:40:00Z","v":1493,"vw":34.973974},{"c":34.985,"h":34.985,"l":34.97,"n":6,"o":34.97,"t":"2026-10-20T18:45:00Z","v":424,"vw":34.981437},{"c":34.985,"h":35.01,"l":34.96,"n":15,"o":34.96,"t":"2026-10-20T18:50:00Z","v":1373,"vw":34.989141},{"c":34.98,"h":34.985,"l":34.95,"n":35,"o":34.97,"t":"2026-10-20T18:55:00Z","v":5890,"vw":34.962006},{"c":34.92,"h":34.95,"l":34.92,"n":72,"o":34.95,"t":"2026-10-20T19:00:00Z","v":4159,"vw":34.941368},{"c":34.92,"h":34.92,"l":34.9,"n":16,"o":34.92,"t":"2026-10-20T19:05:00Z","v":750,"vw":34.916317},{"c":34.91,"h":34.91,"l":34.89,"n":32,"o":34.89,"t":"2026-10-20T19:10:00Z","v":1460,"vw":34.8975},{"c":34.9,"h":34.92,"l":34.885,"n":85,"o":34.885,"t":"2026-10-20T19:15:00Z","v":3105,"vw":34.913128},{"c":34.929,"h":34.9399,"l":34.8614,"n":98,"o":34.9399,"t":"2026-10-20T19:20:00Z","v":8726,"vw":34.916396},{"c":34.93,"h":34.93,"l":34.895,"n":55,"o":34.895,"t":"2026-10-20T19:25:00Z","v":2593,"vw":34.916116},{"c":34.89,"h":34.92,"l":34.89,"n":30,"o":34.89,"t":"2026-10-20T19:30:00Z","v":1527,"vw":34.907391},{"c":34.87,"h":34.9,"l":34.845,"n":80,"o":34.89,"t":"2026-10-20T19:35:00Z","v":4902,"vw":34.87401},{"c":34.91,"h":34.91,"l":34.86,"n":83,"o":34.86,"t":"2026-10-20T19:40:00Z","v":3585,"vw":34.890195},{"c":34.885,"h":34.895,"l":34.88,"n":55,"o":34.895,"t":"2026-10-20T19:45:00Z","v":2488,"vw":34.881351},{"c":34.9,"h":34.9,"l":34.86,"n":76,"o":34.86,"t":"2026-10-20T19:50:00Z","v":3320,"vw":34.888947},{"c":34.88,"h":34.92,"l":34.85,"n":264,"o":34.91,"t":"2026-10-20T19:55:00Z","v":9568,"vw":34.881968},{"c":34.87,"h":34.87,"l":34.87,"n":9,"o":34.87,"t":"2026-10-20T20:00:00Z","v":3018,"vw":34.87},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-10-21T12:00:00Z","v":100,"vw":34.87},{"c":35.04,"h":35.04,"l":35.04,"n":22,"o":35.04,"t":"2026-10-21T13:30:00Z","v":1361,"vw":35.04},{"c":34.91,"h":34.92,"l":34.9,"n":11,"o":34.915,"t":"2026-10-21T13:35:00Z","v":1365,"vw":34.913055},{"c":34.895,"h":34.895,"l":34.895,"n":3,"o":34.895,"t":"2026-10-21T13:40:00Z","v":1005,"vw":34.895},{"c":34.895,"h":34.895,"l":34.895,"n":3,"o":34.895,"t":"2026-10-21T13:45:00Z","v":1103,"vw":34.895},{"c":34.84,"h":34.89,"l":34.84,"n":40,"o":34.89,"t":"2026-10-21T13:50:00Z","v":1162,"vw":34.867401},{"c":34.745,"h":34.83,"l":34.745,"n":56,"o":34.83,"t":"2026-10-21T13:55:00Z","v":5261,"vw":34.812067},{"c":34.86,"h":34.86,"l":34.71,"n":57,"o":34.75,"t":"2026-10-21T14:00:00Z","v":12044,"vw":34.731001},{"c":34.745,"h":34.76,"l":34.745,"n":15,"o":34.76,"t":"2026-10-21T14:05:00Z","v":2427,"vw":34.745909},{"c":34.8,"h":34.8,"l":34.72,"n":28,"o":34.72,"t":"2026-10-21T14:10:00Z","v":1034,"vw":34.763805},{"c":34.815,"h":34.8503,"l":34.815,"n":3,"o":34.8503,"t":"2026-10-21T14:15:00Z","v":901,"vw":34.834611},{"c":34.83,"h":34.83,"l":34.83,"n":2,"o":34.83,"t":"2026-10-21T14:20:00Z","v":251,"vw":34.83},{"c":34.77,"h":34.795,"l":34.77,"n":39,"o":34.795,"t":"2026-10-21T14:25:00Z","v":2356,"vw":34.779556},{"c":34.855,"h":34.855,"l":34.81,"n":29,"o":34.81,"t":"2026-10-21T14:35:00Z","v":1235,"vw":34.835625},{"c":34.835,"h":34.88,"l":34.83,"n":10,"o":34.88,"t":"2026-10-21T14:40:00Z","v":1649,"vw":34.866},{"c":34.87,"h":34.88,"l":34.835,"n":108,"o":34.835,"t":"2026-10-21T14:45:00Z","v":7574,"vw":34.868446},{"c":34.8501,"h":34.8783,"l":34.8501,"n":14,"o":34.8783,"t":"2026-10-21T14:50:00Z","v":1407,"vw":34.87266},{"c":34.805,"h":34.86,"l":34.805,"n":30,"o":34.86,"t":"2026-10-21T14:55:00Z","v":1730,"vw":34.839258},{"c":34.795,"h":34.795,"l":34.795,"n":2,"o":34.795,"t":"2026-10-21T15:05:00Z","v":201,"vw":34.795},{"c":34.81,"h":34.83,"l":34.7601,"n":67,"o":34.795,"t":"2026-10-21T15:10:00Z","v":8980,"vw":34.820423},{"c":34.79,"h":34.8,"l":34.7776,"n":23,"o":34.79,"t":"2026-10-21T15:15:00Z","v":922,"vw":34.789008},{"c":34.81,"h":34.81,"l":34.785,"n":10,"o":34.785,"t":"2026-10-21T15:20:00Z","v":516,"vw":34.804062},{"c":34.835,"h":34.84,"l":34.815,"n":62,"o":34.8151,"t":"2026-10-21T15:25:00Z","v":1107,"vw":34.825022},{"c":34.8313,"h":34.865,"l":34.8313,"n":19,"o":34.86,"t":"2026-10-21T15:30:00Z","v":2769,"vw":34.836192},{"c":34.82,"h":34.83,"l":34.81,"n":59,"o":34.83,"t":"2026-10-21T15:35:00Z","v":7041,"vw":34.818467},{"c":34.8,"h":34.821,"l":34.8,"n":15,"o":34.821,"t":"2026-10-21T15:40:00Z","v":3812,"vw":34.803486},{"c":34.8,"h":34.8,"l":34.7801,"n":3,"o":34.7801,"t":"2026-10-21T15:45:00Z","v":601,"vw":34.79005},{"c":34.8001,"h":34.8001,"l":34.8001,"n":1,"o":34.8001,"t":"2026-10-21T15:50:00Z","v":286,"vw":34.8001},{"c":34.8,"h":34.8,"l":34.8,"n":11,"o":34.8,"t":"2026-10-21T15:55:00Z","v":230,"vw":34.8},{"c":34.8201,"h":34.8299,"l":34.815,"n":8,"o":34.815,"t":"2026-10-21T16:00:00Z","v":1061,"vw":34.82645},{"c":34.8,"h":34.815,"l":34.8,"n":14,"o":34.815,"t":"2026-10-21T16:05:00Z","v":446,"vw":34.808333},{"c":34.815,"h":34.82,"l":34.795,"n":16,"o":34.795,"t":"2026-10-21T16:10:00Z","v":1818,"vw":34.802848},{"c":34.791,"h":34.791,"l":34.791,"n":1,"o":34.791,"t":"2026-10-21T16:20:00Z","v":900,"vw":34.791},{"c":34.82,"h":34.84,"l":34.79,"n":96,"o":34.81,"t":"2026-10-21T16:25:00Z","v":4209,"vw":34.816509},{"c":34.82,"h":34.82,"l":34.82,"n":18,"o":34.82,"t":"2026-10-21T16:30:00Z","v":1079,"vw":34.82},{"c":34.89,"h":34.89,"l":34.7996,"n":107,"o":34.81,"t":"2026-10-21T16:35:00Z","v":5751,"vw":34.827231},{"c":34.845,"h":34.86,"l":34.845,"n":13,"o":34.86,"t":"2026-10-21T16:40:00Z","v":901,"vw":34.849286},{"c":34.845,"h":34.869,"l":34.845,"n":4,"o":34.869,"t":"2026-10-21T16:45:00Z","v":420,"vw":34.855592},{"c":34.83,"h":34.845,"l":34.82,"n":7,"o":34.845,"t":"2026-10-21T16:50:00Z","v":915,"vw":34.833889},{"c":34.84,"h":34.84,"l":34.82,"n":5,"o":34.82,"t":"2026-10-21T17:00:00Z","v":545,"vw":34.835556},{"c":34.81,"h":34.825,"l":34.81,"n":15,"o":34.81,"t":"2026-10-21T17:05:00Z","v":1172,"vw":34.812049},{"c":34.8,"h":34.8,"l":34.8,"n":9,"o":34.8,"t":"2026-10-21T17:10:00Z","v":447,"vw":34.8},{"c":34.77,"h":34.77,"l":34.75,"n":20,"o":34.7601,"t":"2026-10-21T17:15:00Z","v":7198,"vw":34.761497},{"c":34.7505,"h":34.77,"l":34.7505,"n":3,"o":34.77,"t":"2026-10-21T17:20:00Z","v":2680,"vw":34.751236},{"c":34.8007,"h":34.8007,"l":34.7794,"n":61,"o":34.79,"t":"2026-10-21T17:25:00Z","v":3276,"vw":34.791187},{"c":34.775,"h":34.783,"l":34.775,"n":6,"o":34.783,"t":"2026-10-21T17:30:00Z","v":400,"vw":34.778733},{"c":34.78,"h":34.8,"l":34.78,"n":136,"o":34.8,"t":"2026-10-21T17:40:00Z","v":2270,"vw":34.794077},{"c":34.7922,"h":34.81,"l":34.7922,"n":7,"o":34.81,"t":"2026-10-21T17:45:00Z","v":519,"vw":34.80288},{"c":34.8,"h":34.8,"l":34.79,"n":7,"o":34.79,"t":"2026-10-21T17:50:00Z","v":1220,"vw":34.790991},{"c":34.8005,"h":34.8005,"l":34.8005,"n":2,"o":34.8005,"t":"2026-10-21T17:55:00Z","v":802,"vw":34.8005},{"c":34.8,"h":34.83,"l":34.8,"n":17,"o":34.83,"t":"2026-10-21T18:00:00Z","v":1163,"vw":34.815151},{"c":34.82,"h":34.82,"l":34.82,"n":8,"o":34.82,"t":"2026-10-21T18:10:00Z","v":510,"vw":34.82},{"c":34.805,"h":34.805,"l":34.805,"n":6,"o":34.805,"t":"2026-10-21T18:15:00Z","v":671,"vw":34.805},{"c":34.8,"h":34.805,"l":34.8,"n":5,"o":34.805,"t":"2026-10-21T18:20:00Z","v":272,"vw":34.802273},{"c":34.805,"h":34.82,"l":34.8,"n":17,"o":34.8,"t":"2026-10-21T18:30:00Z","v":909,"vw":34.808896},{"c":34.83,"h":34.83,"l":34.83,"n":41,"o":34.83,"t":"2026-10-21T18:35:00Z","v":706,"vw":34.83},{"c":34.85,"h":34.85,"l":34.83,"n":32,"o":34.84,"t":"2026-10-21T18:40:00Z","v":2159,"vw":34.848111},{"c":34.82,"h":34.82,"l":34.82,"n":8,"o":34.82,"t":"2026-10-21T18:45:00Z","v":336,"vw":34.82},{"c":34.79,"h":34.825,"l":34.79,"n":2,"o":34.825,"t":"2026-10-21T18:50:00Z","v":1060,"vw":34.818396},{"c":34.76,"h":34.7757,"l":34.76,"n":41,"o":34.7757,"t":"2026-10-21T18:55:00Z","v":1921,"vw":34.766171},{"c":34.71,"h":34.75,"l":34.7,"n":53,"o":34.75,"t":"2026-10-21T19:00:00Z","v":3907,"vw":34.723182},{"c":34.725,"h":34.725,"l":34.7,"n":26,"o":34.7116,"t":"2026-10-21T19:05:00Z","v":3167,"vw":34.712785},{"c":34.71,"h":34.725,"l":34.705,"n":29,"o":34.705,"t":"2026-10-21T19:10:00Z","v":1823,"vw":34.716143},{"c":34.72,"h":34.72,"l":34.705,"n":10,"o":34.705,"t":"2026-10-21T19:15:00Z","v":1172,"vw":34.706482},{"c":34.72,"h":34.735,"l":34.71,"n":25,"o":34.735,"t":"2026-10-21T19:20:00Z","v":1796,"vw":34.726533},{"c":34.72,"h":34.72,"l":34.69,"n":48,"o":34.72,"t":"2026-10-21T19:25:00Z","v":6031,"vw":34.705786},{"c":34.69,"h":34.73,"l":34.69,"n":37,"o":34.7099,"t":"2026-10-21T19:30:00Z","v":2942,"vw":34.704843},{"c":34.675,"h":34.675,"l":34.66,"n":60,"o":34.67,"t":"2026-10-21T19:35:00Z","v":5545,"vw":34.663702},{"c":34.69,"h":34.69,"l":34.66,"n":61,"o":34.6714,"t":"2026-10-21T19:40:00Z","v":2748,"vw":34.671464},{"c":34.68,"h":34.685,"l":34.67,"n":59,"o":34.685,"t":"2026-10-21T19:45:00Z","v":4099,"vw":34.679849},{"c":34.66,"h":34.6799,"l":34.64,"n":43,"o":34.66,"t":"2026-10-21T19:50:00Z","v":1965,"vw":34.657163},{"c":34.66,"h":34.68,"l":34.64,"n":141,"o":34.66,"t":"2026-10-21T19:55:00Z","v":9191,"vw":34.662658},{"c":34.66,"h":34.66,"l":34.66,"n":8,"o":34.66,"t":"2026-10-21T20:00:00Z","v":6178,"vw":34.66},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-10-21T23:55:00Z","v":200,"vw":34.74},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-22T12:20:00Z","v":522,"vw":34.6},{"c":34.6635,"h":34.6635,"l":34.6635,"n":1,"o":34.6635,"t":"2026-10-22T12:35:00Z","v":100,"vw":34.6635},{"c":34.69,"h":34.69,"l":34.69,"n":36,"o":34.69,"t":"2026-10-22T13:30:00Z","v":3554,"vw":34.69},{"c":34.75,"h":34.855,"l":34.74,"n":34,"o":34.79,"t":"2026-10-22T13:35:00Z","v":3151,"vw":34.766573},{"c":34.81,"h":34.82,"l":34.72,"n":30,"o":34.7451,"t":"2026-10-22T13:40:00Z","v":2793,"vw":34.786578},{"c":34.8689,"h":34.895,"l":34.82,"n":28,"o":34.82,"t":"2026-10-22T13:45:00Z","v":1459,"vw":34.851073},{"c":34.88,"h":34.9451,"l":34.88,"n":11,"o":34.905,"t":"2026-10-22T13:50:00Z","v":594,"vw":34.901924},{"c":35,"h":35,"l":34.9629,"n":37,"o":34.98,"t":"2026-10-22T14:00:00Z","v":3244,"vw":34.990339},{"c":35.0575,"h":35.0575,"l":35.0147,"n":10,"o":35.0147,"t":"2026-10-22T14:05:00Z","v":5238,"vw":35.025376},{"c":35.0488,"h":35.09,"l":35.0488,"n":41,"o":35.05,"t":"2026-10-22T14:10:00Z","v":2978,"vw":35.06768},{"c":35.035,"h":35.0443,"l":35.0217,"n":39,"o":35.0443,"t":"2026-10-22T14:15:00Z","v":1698,"vw":35.031362},{"c":35.03,"h":35.04,"l":34.9501,"n":25,"o":35.04,"t":"2026-10-22T14:20:00Z","v":2007,"vw":34.999289},{"c":34.98,"h":35.05,"l":34.98,"n":21,"o":35.05,"t":"2026-10-22T14:25:00Z","v":1104,"vw":35.014257},{"c":34.9101,"h":34.96,"l":34.9101,"n":19,"o":34.95,"t":"2026-10-22T14:30:00Z","v":2497,"vw":34.920513},{"c":34.96,"h":34.96,"l":34.92,"n":26,"o":34.93,"t":"2026-10-22T14:40:00Z","v":1427,"vw":34.9445},{"c":34.95,"h":34.97,"l":34.9242,"n":16,"o":34.9242,"t":"2026-10-22T14:45:00Z","v":475,"vw":34.946925},{"c":34.95,"h":34.95,"l":34.8959,"n":23,"o":34.93,"t":"2026-10-22T14:50:00Z","v":2632,"vw":34.929145},{"c":34.95,"h":34.95,"l":34.94,"n":18,"o":34.94,"t":"2026-10-22T14:55:00Z","v":574,"vw":34.945},{"c":34.93,"h":34.94,"l":34.91,"n":22,"o":34.94,"t":"2026-10-22T15:00:00Z","v":2659,"vw":34.917917},{"c":34.91,"h":34.95,"l":34.9005,"n":31,"o":34.95,"t":"2026-10-22T15:05:00Z","v":10883,"vw":34.901811},{"c":34.935,"h":34.935,"l":34.93,"n":15,"o":34.93,"t":"2026-10-22T15:10:00Z","v":447,"vw":34.93125},{"c":34.94,"h":34.94,"l":34.935,"n":23,"o":34.935,"t":"2026-10-22T15:15:00Z","v":2391,"vw":34.935459},{"c":34.9309,"h":34.95,"l":34.9309,"n":7,"o":34.95,"t":"2026-10-22T15:20:00Z","v":807,"vw":34.940784},{"c":34.9277,"h":34.93,"l":34.9277,"n":13,"o":34.93,"t":"2026-10-22T15:25:00Z","v":476,"vw":34.92885},{"c":34.96,"h":35,"l":34.96,"n":57,"o":34.9709,"t":"2026-10-22T15:35:00Z","v":2082,"vw":34.975971},{"c":34.98,"h":35,"l":34.96,"n":25,"o":34.96,"t":"2026-10-22T15:40:00Z","v":10882,"vw":34.991887},{"c":35,"h":35.01,"l":35,"n":17,"o":35.01,"t":"2026-10-22T15:50:00Z","v":830,"vw":35.003334},{"c":34.99,"h":35.02,"l":34.99,"n":25,"o":35,"t":"2026-10-22T15:55:00Z","v":1760,"vw":34.994357},{"c":35.03,"h":35.03,"l":35.02,"n":13,"o":35.02,"t":"2026-10-22T16:00:00Z","v":1277,"vw":35.020935},{"c":35.0304,"h":35.0304,"l":34.98,"n":30,"o":35.03,"t":"2026-10-22T16:05:00Z","v":1171,"vw":35.021282},{"c":35.01,"h":35.01,"l":35.01,"n":6,"o":35.01,"t":"2026-10-22T16:10:00Z","v":228,"vw":35.01},{"c":35.0399,"h":35.0399,"l":35.005,"n":7,"o":35.005,"t":"2026-10-22T16:15:00Z","v":314,"vw":35.028267},{"c":35.05,"h":35.07,"l":35.03,"n":58,"o":35.04,"t":"2026-10-22T16:20:00Z","v":10176,"vw":35.042015},{"c":35.07,"h":35.07,"l":35.035,"n":6,"o":35.035,"t":"2026-10-22T16:25:00Z","v":307,"vw":35.046706},{"c":35.07,"h":35.07,"l":35.03,"n":19,"o":35.05,"t":"2026-10-22T16:30:00Z","v":3335,"vw":35.053992},{"c":35.04,"h":35.06,"l":35.04,"n":4,"o":35.06,"t":"2026-10-22T16:35:00Z","v":312,"vw":35.04952},{"c":35.03,"h":35.055,"l":35.03,"n":22,"o":35.055,"t":"2026-10-22T16:40:00Z","v":422,"vw":35.041667},{"c":35.04,"h":35.06,"l":35.04,"n":9,"o":35.06,"t":"2026-10-22T16:45:00Z","v":983,"vw":35.053642},{"c":35.065,"h":35.09,"l":35.05,"n":35,"o":35.06,"t":"2026-10-22T16:50:00Z","v":1614,"vw":35.065351},{"c":35.085,"h":35.085,"l":35.08,"n":5,"o":35.08,"t":"2026-10-22T16:55:00Z","v":237,"vw":35.0825},{"c":35.05,"h":35.1,"l":35.05,"n":16,"o":35.1,"t":"2026-10-22T17:00:00Z","v":1477,"vw":35.055833},{"c":35.0799,"h":35.0799,"l":35.0799,"n":1,"o":35.0799,"t":"2026-10-22T17:05:00Z","v":100,"vw":35.0799},{"c":35.08,"h":35.09,"l":35.0411,"n":88,"o":35.0411,"t":"2026-10-22T17:10:00Z","v":2262,"vw":35.068698},{"c":35.08,"h":35.08,"l":35.0652,"n":6,"o":35.08,"t":"2026-10-22T17:15:00Z","v":734,"vw":35.071543},{"c":35.09,"h":35.09,"l":35.066,"n":8,"o":35.07,"t":"2026-10-22T17:20:00Z","v":972,"vw":35.076093},{"c":35.07,"h":35.085,"l":35.07,"n":41,"o":35.08,"t":"2026-10-22T17:25:00Z","v":1656,"vw":35.077545},{"c":35.08,"h":35.09,"l":35.08,"n":47,"o":35.09,"t":"2026-10-22T17:35:00Z","v":1221,"vw":35.082381},{"c":35.07,"h":35.09,"l":35.05,"n":102,"o":35.08,"t":"2026-10-22T17:40:00Z","v":3229,"vw":35.068378},{"c":35.0735,"h":35.075,"l":35.07,"n":13,"o":35.07,"t":"2026-10-22T17:45:00Z","v":915,"vw":35.073214},{"c":35.07,"h":35.07,"l":35.05,"n":14,"o":35.05,"t":"2026-10-22T17:50:00Z","v":1212,"vw":35.068182},{"c":35.05,"h":35.05,"l":35.05,"n":5,"o":35.05,"t":"2026-10-22T17:55:00Z","v":800,"vw":35.05},{"c":35.05,"h":35.05,"l":35.0353,"n":6,"o":35.0353,"t":"2026-10-22T18:00:00Z","v":314,"vw":35.04111},{"c":35.09,"h":35.1,"l":35.07,"n":38,"o":35.07,"t":"2026-10-22T18:05:00Z","v":1476,"vw":35.088272},{"c":35.09,"h":35.09,"l":35.07,"n":9,"o":35.07,"t":"2026-10-22T18:10:00Z","v":364,"vw":35.082593},{"c":35.115,"h":35.115,"l":35.1,"n":47,"o":35.1099,"t":"2026-10-22T18:15:00Z","v":1942,"vw":35.108164},{"c":35.145,"h":35.165,"l":35.14,"n":44,"o":35.14,"t":"2026-10-22T18:20:00Z","v":3570,"vw":35.150466},{"c":35.11,"h":35.14,"l":35.11,"n":12,"o":35.14,"t":"2026-10-22T18:25:00Z","v":1069,"vw":35.129386},{"c":35.11,"h":35.11,"l":35.11,"n":1,"o":35.11,"t":"2026-10-22T18:30:00Z","v":100,"vw":35.11},{"c":35.11,"h":35.12,"l":35.095,"n":48,"o":35.11,"t":"2026-10-22T18:35:00Z","v":3458,"vw":35.104079},{"c":35.11,"h":35.11,"l":35.11,"n":10,"o":35.11,"t":"2026-10-22T18:40:00Z","v":223,"vw":35.11},{"c":35.12,"h":35.12,"l":35.115,"n":12,"o":35.12,"t":"2026-10-22T18:45:00Z","v":5111,"vw":35.115198},{"c":35.09,"h":35.12,"l":35.09,"n":26,"o":35.11,"t":"2026-10-22T18:50:00Z","v":1930,"vw":35.1025},{"c":35.11,"h":35.13,"l":35.1,"n":24,"o":35.12,"t":"2026-10-22T18:55:00Z","v":1630,"vw":35.117808},{"c":35.12,"h":35.13,"l":35.11,"n":55,"o":35.13,"t":"2026-10-22T19:05:00Z","v":2178,"vw":35.12121},{"c":35.1,"h":35.12,"l":35.0944,"n":34,"o":35.0944,"t":"2026-10-22T19:10:00Z","v":2744,"vw":35.107355},{"c":35.12,"h":35.12,"l":35.1,"n":19,"o":35.11,"t":"2026-10-22T19:15:00Z","v":1118,"vw":35.111663},{"c":35.0868,"h":35.11,"l":35.08,"n":18,"o":35.11,"t":"2026-10-22T19:20:00Z","v":2475,"vw":35.096846},{"c":35.13,"h":35.14,"l":35.09,"n":69,"o":35.1,"t":"2026-10-22T19:25:00Z","v":8048,"vw":35.112496},{"c":35.1401,"h":35.16,"l":35.1399,"n":113,"o":35.14,"t":"2026-10-22T19:30:00Z","v":8342,"vw":35.148839},{"c":35.155,"h":35.155,"l":35.135,"n":39,"o":35.14,"t":"2026-10-22T19:35:00Z","v":2269,"vw":35.14868},{"c":35.1601,"h":35.1804,"l":35.155,"n":70,"o":35.155,"t":"2026-10-22T19:40:00Z","v":4358,"vw":35.166148},{"c":35.13,"h":35.17,"l":35.11,"n":84,"o":35.16,"t":"2026-10-22T19:45:00Z","v":6115,"vw":35.142181},{"c":35.16,"h":35.1699,"l":35.11,"n":88,"o":35.12,"t":"2026-10-22T19:50:00Z","v":5748,"vw":35.146292},{"c":35.14,"h":35.15,"l":35.1,"n":192,"o":35.1451,"t":"2026-10-22T19:55:00Z","v":12568,"vw":35.125643},{"c":35.13,"h":35.14,"l":35.13,"n":12,"o":35.14,"t":"2026-10-22T20:00:00Z","v":3046,"vw":35.13066}],"history":[{"c":37.83,"h":38.7,"l":37.76,"n":4478,"o":38.59,"t":"2024-10-21T04:00:00Z","v":394192,"vw":38.147147},{"c":37.91,"h":38.11,"l":37.7201,"n":2450,"o":37.84,"t":"2024-10-22T04:00:00Z","v":146764,"vw":37.955493},{"c":37.65,"h":38.1,"l":37.3,"n":3441,"o":37.95,"t":"2024-10-23T04:00:00Z","v":293361,"vw":37.653054},{"c":38.36,"h":38.5,"l":37.56,"n":4444,"o":37.66,"t":"2024-10-24T04:00:00Z","v":533468,"vw":38.097979},{"c":38.38,"h":38.7099,"l":38.065,"n":4624,"o":38.36,"t":"2024-10-25T04:00:00Z","v":433342,"vw":38.363645},{"c":37.99,"h":38.73,"l":37.89,"n":4965,"o":38.45,"t":"2024-10-28T04:00:00Z","v":373120,"vw":38.144614},{"c":37.59,"h":38.27,"l":37.59,"n":3032,"o":38,"t":"2024-10-29T04:00:00Z","v":193612,"vw":37.90141},{"c":37.29,"h":37.9389,"l":37.16,"n":3225,"o":37.65,"t":"2024-10-30T04:00:00Z","v":165561,"vw":37.43347},{"c":37.05,"h":37.4399,"l":36.92,"n":2978,"o":37.17,"t":"2024-10-31T04:00:00Z","v":204152,"vw":37.107171},{"c":37.43,"h":37.8,"l":37.14,"n":4076,"o":37.34,"t":"2024-11-01T04:00:00Z","v":313544,"vw":37.411835},{"c":36.11,"h":37.14,"l":35.96,"n":4885,"o":36.6,"t":"2024-11-04T05:00:00Z","v":322488,"vw":36.464704},{"c":36.49,"h":36.57,"l":36,"n":2771,"o":36,"t":"2024-11-05T05:00:00Z","v":175886,"vw":36.321413},{"c":38.21,"h":38.33,"l":37.18,"n":7341,"o":37.21,"t":"2024-11-06T05:00:00Z","v":637639,"vw":37.833543},{"c":37.55,"h":38.2885,"l":37.5101,"n":4011,"o":38.24,"t":"2024-11-07T05:00:00Z","v":233728,"vw":37.804039},{"c":36.71,"h":37.85,"l":36.68,"n":5418,"o":37.55,"t":"2024-11-08T05:00:00Z","v":439832,"vw":37.017449},{"c":36.49,"h":37.4301,"l":36.41,"n":5271,"o":37.15,"t":"2024-11-11T05:00:00Z","v":294166,"vw":36.872847},{"c":36.18,"h":36.6713,"l":35.55,"n":4221,"o":36.52,"t":"2024-11-12T05:00:00Z","v":281154,"vw":36.009562},{"c":35.79,"h":36.2613,"l":35.66,"n":4540,"o":36.18,"t":"2024-11-13T05:00:00Z","v":356999,"vw":35.895763},{"c":37.03,"h":37.065,"l":35.82,"n":6086,"o":36.05,"t":"2024-11-14T05:00:00Z","v":406292,"vw":36.677247},{"c":36.57,"h":37.13,"l":36.4002,"n":4318,"o":36.96,"t":"2024-11-15T05:00:00Z","v":266288,"vw":36.713368},{"c":36.64,"h":37.1,"l":36.616,"n":5337,"o":36.73,"t":"2024-11-18T05:00:00Z","v":316742,"vw":36.874254},{"c":36.5,"h":36.79,"l":36.22,"n":3317,"o":36.6,"t":"2024-11-19T05:00:00Z","v":249491,"vw":36.473694},{"c":37.17,"h":37.22,"l":36.48,"n":4378,"o":36.66,"t":"2024-11-20T05:00:00Z","v":310219,"vw":36.912215},{"c":36.72,"h":37.38,"l":36.66,"n":4336,"o":37.38,"t":"2024-11-21T05:00:00Z","v":332603,"vw":37.05659},{"c":35.58,"h":36.98,"l":35.26,"n":8812,"o":36.8,"t":"2024-11-22T05:00:00Z","v":733011,"vw":35.714139},{"c":35.3,"h":36.3,"l":35.22,"n":6562,"o":35.73,"t":"2024-11-25T05:00:00Z","v":457866,"vw":35.572213},{"c":35.79,"h":35.89,"l":35.1006,"n":5139,"o":35.32,"t":"2024-11-26T05:00:00Z","v":431353,"vw":35.57133},{"c":36.67,"h":36.7,"l":35.94,"n":4623,"o":35.99,"t":"2024-11-27T05:00:00Z","v":282123,"vw":36.419879},{"c":36.27,"h":36.63,"l":36.2,"n":2905,"o":36.63,"t":"2024-11-29T05:00:00Z","v":134259,"vw":36.396245},{"c":36.39,"h":36.49,"l":35.92,"n":5383,"o":36.25,"t":"2024-12-02T05:00:00Z","v":268857,"vw":36.279617},{"c":35.85,"h":36.67,"l":35.85,"n":3900,"o":36.38,"t":"2024-12-03T05:00:00Z","v":291112,"vw":36.073191},{"c":36,"h":36.28,"l":35.74,"n":4039,"o":35.95,"t":"2024-12-04T05:00:00Z","v":207378,"vw":35.981019},{"c":35.8,"h":36.34,"l":35.61,"n":19252,"o":35.82,"t":"2024-12-05T05:00:00Z","v":247707,"vw":35.856732},{"c":35.6,"h":36.1753,"l":35.45,"n":19771,"o":35.97,"t":"2024-12-06T05:00:00Z","v":253814,"vw":35.698342},{"c":36.32,"h":36.42,"l":34.5309,"n":8883,"o":34.58,"t":"2024-12-09T05:00:00Z","v":865306,"vw":35.488775},{"c":35.81,"h":36.45,"l":35.7,"n":5712,"o":35.76,"t":"2024-12-10T05:00:00Z","v":409285,"vw":36.067719},{"c":36.19,"h":36.585,"l":35.82,"n":3965,"o":35.82,"t":"2024-12-11T05:00:00Z","v":298565,"vw":36.200039},{"c":36.17,"h":36.47,"l":36,"n":3700,"o":36.08,"t":"2024-12-12T05:00:00Z","v":210647,"vw":36.258493},{"c":35.95,"h":36.435,"l":35.613,"n":4296,"o":36.3,"t":"2024-12-13T05:00:00Z","v":241244,"vw":35.918008},{"c":35.67,"h":36.49,"l":35.66,"n":5339,"o":35.84,"t":"2024-12-16T05:00:00Z","v":294670,"vw":36.021785},{"c":35.45,"h":35.77,"l":35.19,"n":5152,"o":35.5,"t":"2024-12-17T05:00:00Z","v":968197,"vw":35.491457},{"c":34.69,"h":36.09,"l":34.6865,"n":5063,"o":35.65,"t":"2024-12-18T05:00:00Z","v":407817,"vw":35.445809},{"c":35.52,"h":35.96,"l":34.6215,"n":6744,"o":34.76,"t":"2024-12-19T05:00:00Z","v":593386,"vw":35.430302},{"c":37.26,"h":37.77,"l":35.365,"n":9347,"o":35.37,"t":"2024-12-20T05:00:00Z","v":1302432,"vw":37.239463},{"c":36.49,"h":37.37,"l":36.27,"n":7731,"o":37.27,"t":"2024-12-23T05:00:00Z","v":484227,"vw":36.659684},{"c":36.8,"h":36.9898,"l":36,"n":2432,"o":36.13,"t":"2024-12-24T05:00:00Z","v":243105,"vw":36.661979},{"c":37.41,"h":37.45,"l":36.73,"n":4090,"o":36.8,"t":"2024-12-26T05:00:00Z","v":233822,"vw":37.21635},{"c":37.24,"h":37.77,"l":37.06,"n":4806,"o":37.44,"t":"2024-12-27T05:00:00Z","v":314160,"vw":37.409689},{"c":36.46,"h":37.14,"l":36.3101,"n":6362,"o":36.98,"t":"2024-12-30T05:00:00Z","v":407944,"vw":36.687967},{"c":37.09,"h":37.1,"l":36.46,"n":5069,"o":36.64,"t":"2024-12-31T05:00:00Z","v":382122,"vw":36.83282},{"c":37.06,"h":37.41,"l":36.8,"n":5246,"o":37.26,"t":"2025-01-02T05:00:00Z","v":674572,"vw":37.111292},{"c":37.71,"h":37.95,"l":37.12,"n":4918,"o":37.19,"t":"2025-01-03T05:00:00Z","v":576256,"vw":37.650626},{"c":37.11,"h":37.9496,"l":37.05,"n":5590,"o":37.83,"t":"2025-01-06T05:00:00Z","v":246207,"vw":37.521485},{"c":36.19,"h":37.34,"l":36.08,"n":5212,"o":37.14,"t":"2025-01-07T05:00:00Z","v":335674,"vw":36.346265},{"c":36.87,"h":36.93,"l":35.9,"n":3789,"o":36.12,"t":"2025-01-08T05:00:00Z","v":206060,"vw":36.409393},{"c":35.43,"h":36.6782,"l":35.4,"n":5185,"o":36.52,"t":"2025-01-10T05:00:00Z","v":336389,"vw":35.992082},{"c":35.68,"h":35.81,"l":35.13,"n":4827,"o":35.2,"t":"2025-01-13T05:00:00Z","v":230395,"vw":35.511797},{"c":35.33,"h":36.07,"l":35.2,"n":6929,"o":36.05,"t":"2025-01-14T05:00:00Z","v":463782,"vw":35.444708},{"c":35.97,"h":36.13,"l":35.4688,"n":3844,"o":35.92,"t":"2025-01-15T05:00:00Z","v":343396,"vw":35.742208},{"c":36.77,"h":36.94,"l":36.0157,"n":4864,"o":36.3,"t":"2025-01-16T05:00:00Z","v":262809,"vw":36.641004},{"c":38.3,"h":38.32,"l":36.82,"n":7663,"o":36.96,"t":"2025-01-17T05:00:00Z","v":621593,"vw":37.766799},{"c":39.79,"h":40.8,"l":38.51,"n":61599,"o":39,"t":"2025-01-21T05:00:00Z","v":1679079,"vw":39.860248},{"c":40.37,"h":40.38,"l":39.4001,"n":9213,"o":39.97,"t":"2025-01-22T05:00:00Z","v":551876,"vw":39.926475},{"c":40.21,"h":40.5,"l":39.8404,"n":4040,"o":40.4,"t":"2025-01-23T05:00:00Z","v":435341,"vw":40.188227},{"c":40.73,"h":40.86,"l":40.26,"n":4248,"o":40.37,"t":"2025-01-24T05:00:00Z","v":375932,"vw":40.582183},{"c":39.96,"h":40.6,"l":39.26,"n":7995,"o":40.28,"t":"2025-01-27T05:00:00Z","v":760993,"vw":39.828817},{"c":40.2,"h":40.4999,"l":39.7433,"n":3826,"o":40,"t":"2025-01-28T05:00:00Z","v":288597,"vw":40.219957},{"c":39.44,"h":40.4999,"l":39.25,"n":4252,"o":40.1,"t":"2025-01-29T05:00:00Z","v":380031,"vw":39.657405},{"c":39.83,"h":40.46,"l":39.61,"n":4027,"o":39.88,"t":"2025-01-30T05:00:00Z","v":613355,"vw":39.916677},{"c":40.06,"h":40.44,"l":39.74,"n":4005,"o":40.11,"t":"2025-01-31T05:00:00Z","v":434394,"vw":40.057024},{"c":38.76,"h":40.19,"l":38.65,"n":6206,"o":39.24,"t":"2025-02-03T05:00:00Z","v":599356,"vw":39.110114},{"c":39.17,"h":39.45,"l":38.57,"n":5298,"o":38.79,"t":"2025-02-04T05:00:00Z","v":415844,"vw":39.139244},{"c":39.89,"h":39.89,"l":38.795,"n":5065,"o":39.24,"t":"2025-02-05T05:00:00Z","v":473441,"vw":39.512824},{"c":36.04,"h":41.37,"l":35.93,"n":21997,"o":41,"t":"2025-02-06T05:00:00Z","v":2712403,"vw":37.384577},{"c":36.86,"h":37.3931,"l":36.31,"n":11421,"o":36.8,"t":"2025-02-07T05:00:00Z","v":1425103,"vw":36.679586},{"c":35.98,"h":37.05,"l":35.55,"n":12375,"o":36.84,"t":"2025-02-10T05:00:00Z","v":1936251,"vw":36.036057},{"c":35.68,"h":36.02,"l":35.53,"n":6325,"o":35.75,"t":"2025-02-11T05:00:00Z","v":675691,"vw":35.740289},{"c":35,"h":35.56,"l":34.47,"n":9668,"o":35.55,"t":"2025-02-12T05:00:00Z","v":980052,"vw":34.904002},{"c":35.95,"h":36.05,"l":35.23,"n":7156,"o":35.24,"t":"2025-02-13T05:00:00Z","v":957260,"vw":35.687026},{"c":37.08,"h":37.16,"l":36.05,"n":6689,"o":36.05,"t":"2025-02-14T05:00:00Z","v":764783,"vw":36.786834},{"c":36.09,"h":36.67,"l":35.725,"n":4985,"o":36.06,"t":"2025-02-18T05:00:00Z","v":587979,"vw":36.146713},{"c":36.17,"h":36.43,"l":35.75,"n":3785,"o":35.84,"t":"2025-02-19T05:00:00Z","v":414045,"vw":36.156136},{"c":36.13,"h":36.215,"l":35.61,"n":5019,"o":35.81,"t":"2025-02-20T05:00:00Z","v":541214,"vw":35.89669},{"c":35.73,"h":36.235,"l":35.4,"n":4374,"o":36,"t":"2025-02-21T05:00:00Z","v":442669,"vw":35.744462},{"c":37.59,"h":38.36,"l":37.56,"n":13313,"o":37.95,"t":"2025-02-24T05:00:00Z","v":2432624,"vw":37.925078},{"c":37.66,"h":37.7668,"l":37.33,"n":9305,"o":37.52,"t":"2025-02-25T05:00:00Z","v":1610070,"vw":37.562568},{"c":37.53,"h":37.94,"l":37.49,"n":8035,"o":37.88,"t":"2025-02-26T05:00:00Z","v":862510,"vw":37.698458},{"c":37.41,"h":37.69,"l":37.26,"n":6023,"o":37.47,"t":"2025-02-27T05:00:00Z","v":629553,"vw":37.479844},{"c":37.66,"h":37.99,"l":37.27,"n":6199,"o":37.27,"t":"2025-02-28T05:00:00Z","v":627024,"vw":37.748777},{"c":38.11,"h":38.22,"l":37.54,"n":7135,"o":37.75,"t":"2025-03-03T05:00:00Z","v":743520,"vw":37.979883},{"c":37.93,"h":38.17,"l":37.59,"n":6499,"o":37.85,"t":"2025-03-04T05:00:00Z","v":661919,"vw":37.884833},{"c":38.2,"h":38.3,"l":37.92,"n":7168,"o":38,"t":"2025-03-05T05:00:00Z","v":797898,"vw":38.133679},{"c":37.78,"h":38.25,"l":37.75,"n":8626,"o":37.97,"t":"2025-03-06T05:00:00Z","v":883784,"vw":37.939011},{"c":37.81,"h":38.036,"l":37.63,"n":3487,"o":37.78,"t":"2025-03-07T05:00:00Z","v":285659,"vw":37.801533},{"c":36.78,"h":37.8,"l":36.39,"n":6788,"o":37.77,"t":"2025-03-10T04:00:00Z","v":872175,"vw":37.126909},{"c":36.87,"h":37.2064,"l":36.58,"n":6372,"o":36.79,"t":"2025-03-11T04:00:00Z","v":727013,"vw":36.960494},{"c":36.87,"h":37.14,"l":36.63,"n":8093,"o":37.1,"t":"2025-03-12T04:00:00Z","v":1007175,"vw":36.828167},{"c":36.57,"h":37.3299,"l":36.41,"n":7038,"o":36.88,"t":"2025-03-13T04:00:00Z","v":857465,"vw":36.807185},{"c":37.07,"h":37.2612,"l":36.85,"n":6262,"o":36.96,"t":"2025-03-14T04:00:00Z","v":928960,"vw":37.025081},{"c":37.61,"h":37.85,"l":37.1,"n":8832,"o":37.1,"t":"2025-03-17T04:00:00Z","v":1069424,"vw":37.612344},{"c":37.8,"h":37.95,"l":37.44,"n":13507,"o":37.64,"t":"2025-03-18T04:00:00Z","v":1624457,"vw":37.765375},{"c":38.01,"h":38.24,"l":37.739,"n":13501,"o":37.87,"t":"2025-03-19T04:00:00Z","v":1844770,"vw":38.039192},{"c":38.12,"h":38.15,"l":37.98,"n":6437,"o":37.98,"t":"2025-03-20T04:00:00Z","v":843657,"vw":38.07988},{"c":38.03,"h":38.115,"l":37.77,"n":11194,"o":38.08,"t":"2025-03-21T04:00:00Z","v":1491955,"vw":37.986643},{"c":38.22,"h":38.47,"l":38.03,"n":15196,"o":38.47,"t":"2025-03-24T04:00:00Z","v":2132762,"vw":38.155002},{"c":38.38,"h":38.515,"l":38.3,"n":5798,"o":38.3,"t":"2025-03-25T04:00:00Z","v":813533,"vw":38.395162},{"c":38.35,"h":38.45,"l":38.31,"n":4491,"o":38.38,"t":"2025-03-26T04:00:00Z","v":740972,"vw":38.357153},{"c":38.37,"h":38.48,"l":38.31,"n":3517,"o":38.47,"t":"2025-03-27T04:00:00Z","v":634484,"vw":38.355097},{"c":38.37,"h":38.43,"l":38.2,"n":6146,"o":38.31,"t":"2025-03-28T04:00:00Z","v":844499,"vw":38.28249},{"c":38.31,"h":38.3799,"l":38.2,"n":4945,"o":38.35,"t":"2025-03-31T04:00:00Z","v":626352,"vw":38.289304},{"c":38.47,"h":38.47,"l":38.25,"n":6125,"o":38.32,"t":"2025-04-01T04:00:00Z","v":1377080,"vw":38.329516},{"c":39.01,"h":39.49,"l":38.36,"n":5393,"o":38.47,"t":"2025-04-02T04:00:00Z","v":674867,"vw":39.045665},{"c":37.9,"h":38.23,"l":37.1,"n":7340,"o":37.1,"t":"2025-04-03T04:00:00Z","v":636002,"vw":37.761211},{"c":36.17,"h":37.545,"l":35.7778,"n":9916,"o":37.4,"t":"2025-04-04T04:00:00Z","v":933466,"vw":36.346297},{"c":34.15,"h":35.4,"l":32.5023,"n":14871,"o":35.2,"t":"2025-04-07T04:00:00Z","v":1378802,"vw":34.098299},{"c":33,"h":35.04,"l":32.7201,"n":14285,"o":34.95,"t":"2025-04-08T04:00:00Z","v":1142422,"vw":33.793545},{"c":35.9,"h":36.25,"l":32.28,"n":9096,"o":32.54,"t":"2025-04-09T04:00:00Z","v":787438,"vw":34.295622},{"c":35.71,"h":36.16,"l":34.55,"n":5657,"o":36.05,"t":"2025-04-10T04:00:00Z","v":414233,"vw":35.505809},{"c":37.36,"h":37.585,"l":35.63,"n":6103,"o":35.95,"t":"2025-04-11T04:00:00Z","v":546507,"vw":36.759639},{"c":37.77,"h":38.01,"l":37.4,"n":4229,"o":37.8,"t":"2025-04-14T04:00:00Z","v":291693,"vw":37.792087},{"c":37.19,"h":38,"l":37.05,"n":4539,"o":38,"t":"2025-04-15T04:00:00Z","v":378615,"vw":37.450939},{"c":36.95,"h":37.44,"l":36.63,"n":3331,"o":36.74,"t":"2025-04-16T04:00:00Z","v":260952,"vw":37.001368},{"c":36.9,"h":37.9226,"l":36.9,"n":4157,"o":37.165,"t":"2025-04-17T04:00:00Z","v":359271,"vw":37.379809},{"c":36.1,"h":36.9,"l":35.75,"n":3601,"o":36.75,"t":"2025-04-21T04:00:00Z","v":279920,"vw":36.029545},{"c":37,"h":37.23,"l":36.6026,"n":2588,"o":36.71,"t":"2025-04-22T04:00:00Z","v":197500,"vw":36.991088},{"c":36.83,"h":38.315,"l":36.655,"n":6824,"o":37.78,"t":"2025-04-23T04:00:00Z","v":552607,"vw":37.328658},{"c":37.82,"h":38.11,"l":36.57,"n":3403,"o":36.57,"t":"2025-04-24T04:00:00Z","v":244854,"vw":37.813757},{"c":37.64,"h":38.0473,"l":37.47,"n":2482,"o":38,"t":"2025-04-25T04:00:00Z","v":144094,"vw":37.668276},{"c":38.67,"h":38.85,"l":37.9062,"n":2582,"o":37.97,"t":"2025-04-28T04:00:00Z","v":202495,"vw":38.505202},{"c":39.23,"h":39.8,"l":38.78,"n":4531,"o":38.93,"t":"2025-04-29T04:00:00Z","v":493007,"vw":39.467101},{"c":39.4,"h":39.6799,"l":38.6,"n":2739,"o":39.33,"t":"2025-04-30T04:00:00Z","v":258957,"vw":39.151851},{"c":40.82,"h":41.25,"l":39.668,"n":6006,"o":39.75,"t":"2025-05-01T04:00:00Z","v":728061,"vw":40.700435},{"c":41.77,"h":41.86,"l":40.66,"n":4257,"o":41,"t":"2025-05-02T04:00:00Z","v":507534,"vw":41.442898},{"c":40.8,"h":41.575,"l":40.4002,"n":3383,"o":40.5,"t":"2025-05-05T04:00:00Z","v":276226,"vw":41.070422},{"c":40.17,"h":40.75,"l":40.04,"n":3284,"o":40.39,"t":"2025-05-06T04:00:00Z","v":355681,"vw":40.297249},{"c":41.07,"h":41.35,"l":40.38,"n":2881,"o":40.44,"t":"2025-05-07T04:00:00Z","v":289246,"vw":40.931133},{"c":40.9,"h":41.49,"l":40.8,"n":2564,"o":41.37,"t":"2025-05-08T04:00:00Z","v":264838,"vw":41.128623},{"c":40.76,"h":40.93,"l":40.51,"n":1812,"o":40.75,"t":"2025-05-09T04:00:00Z","v":135346,"vw":40.74758},{"c":40.87,"h":41.475,"l":40.741,"n":2264,"o":41.18,"t":"2025-05-12T04:00:00Z","v":213118,"vw":40.976209},{"c":40.91,"h":41.09,"l":40.6,"n":2013,"o":40.84,"t":"2025-05-13T04:00:00Z","v":169116,"vw":40.843141},{"c":39.82,"h":40.9,"l":39.7,"n":3058,"o":40.9,"t":"2025-05-14T04:00:00Z","v":198231,"vw":40.03829},{"c":40.44,"h":40.67,"l":39.54,"n":3755,"o":39.57,"t":"2025-05-15T04:00:00Z","v":309094,"vw":40.336246},{"c":40.73,"h":41,"l":40.27,"n":2526,"o":40.85,"t":"2025-05-16T04:00:00Z","v":279349,"vw":40.84068},{"c":40.85,"h":40.88,"l":40.1,"n":2084,"o":40.51,"t":"2025-05-19T04:00:00Z","v":157264,"vw":40.661064},{"c":40.58,"h":40.98,"l":40.09,"n":1837,"o":40.09,"t":"2025-05-20T04:00:00Z","v":185630,"vw":40.573944},{"c":39.98,"h":41,"l":39.82,"n":3772,"o":41,"t":"2025-05-21T04:00:00Z","v":350279,"vw":40.189065},{"c":38.84,"h":40.2399,"l":38.83,"n":3444,"o":40.11,"t":"2025-05-22T04:00:00Z","v":390504,"vw":39.397147},{"c":39.14,"h":39.63,"l":38.7916,"n":2006,"o":38.99,"t":"2025-05-23T04:00:00Z","v":193839,"vw":39.262202},{"c":39.84,"h":40.24,"l":39.143,"n":2427,"o":39.47,"t":"2025-05-27T04:00:00Z","v":235648,"vw":39.899463},{"c":39.63,"h":40.2,"l":39.5101,"n":1283,"o":39.85,"t":"2025-05-28T04:00:00Z","v":86444,"vw":39.7731},{"c":40.16,"h":40.23,"l":39.4,"n":1645,"o":39.95,"t":"2025-05-29T04:00:00Z","v":136819,"vw":40.044201},{"c":39.95,"h":40.25,"l":39.83,"n":1099,"o":39.93,"t":"2025-05-30T04:00:00Z","v":836008,"vw":39.992514},{"c":40.01,"h":40.05,"l":39.25,"n":1683,"o":39.86,"t":"2025-06-02T04:00:00Z","v":166333,"vw":39.792637},{"c":40.38,"h":40.52,"l":39.68,"n":1450,"o":39.79,"t":"2025-06-03T04:00:00Z","v":113692,"vw":40.292271},{"c":39.98,"h":40.42,"l":39.9611,"n":2070,"o":40.42,"t":"2025-06-04T04:00:00Z","v":211390,"vw":40.088527},{"c":39.57,"h":40.18,"l":39.53,"n":1577,"o":39.9,"t":"2025-06-05T04:00:00Z","v":118841,"vw":39.741869},{"c":40.09,"h":40.15,"l":39.595,"n":1429,"o":40.06,"t":"2025-06-06T04:00:00Z","v":151153,"vw":39.906898},{"c":40.72,"h":40.99,"l":40.0119,"n":1912,"o":40.03,"t":"2025-06-09T04:00:00Z","v":150291,"vw":40.537945},{"c":40.39,"h":40.99,"l":40.33,"n":1776,"o":40.97,"t":"2025-06-10T04:00:00Z","v":180912,"vw":40.669246},{"c":40.42,"h":40.62,"l":40.295,"n":1510,"o":40.39,"t":"2025-06-11T04:00:00Z","v":151828,"vw":40.432881},{"c":40.2,"h":40.55,"l":40.07,"n":1224,"o":40.35,"t":"2025-06-12T04:00:00Z","v":101976,"vw":40.329569},{"c":39.41,"h":40.29,"l":39.27,"n":2160,"o":40.02,"t":"2025-06-13T04:00:00Z","v":205351,"vw":39.697933},{"c":39.8,"h":40,"l":39.4101,"n":1224,"o":39.62,"t":"2025-06-16T04:00:00Z","v":93079,"vw":39.81083},{"c":39.42,"h":39.84,"l":39.4,"n":1193,"o":39.75,"t":"2025-06-17T04:00:00Z","v":61061,"vw":39.560485},{"c":39.88,"h":40.07,"l":39.38,"n":1189,"o":39.38,"t":"2025-06-18T04:00:00Z","v":86170,"vw":39.860042},{"c":40.26,"h":40.83,"l":40.1285,"n":3360,"o":40.54,"t":"2025-06-20T04:00:00Z","v":469042,"vw":40.391289},{"c":39.9,"h":40.76,"l":39.6315,"n":1730,"o":40.26,"t":"2025-06-23T04:00:00Z","v":192581,"vw":40.153599},{"c":40.39,"h":40.665,"l":39.97,"n":1379,"o":39.97,"t":"2025-06-24T04:00:00Z","v":121561,"vw":40.369842},{"c":40.49,"h":40.7299,"l":40.17,"n":1898,"o":40.32,"t":"2025-06-25T04:00:00Z","v":176460,"vw":40.395554},{"c":40.9,"h":41,"l":40.3,"n":1522,"o":40.3,"t":"2025-06-26T04:00:00Z","v":156664,"vw":40.781089},{"c":40.46,"h":41,"l":40.185,"n":1442,"o":40.87,"t":"2025-06-27T04:00:00Z","v":212260,"vw":40.643963},{"c":40.83,"h":40.94,"l":40.1,"n":1901,"o":40.19,"t":"2025-06-30T04:00:00Z","v":150792,"vw":40.608826},{"c":40.45,"h":40.9,"l":40.39,"n":1288,"o":40.8,"t":"2025-07-01T04:00:00Z","v":123708,"vw":40.584225},{"c":41.24,"h":41.24,"l":40.3632,"n":1986,"o":40.59,"t":"2025-07-02T04:00:00Z","v":197565,"vw":40.917764},{"c":41.1,"h":41.4,"l":40.99,"n":1643,"o":41.22,"t":"2025-07-03T04:00:00Z","v":157739,"vw":41.10107},{"c":41.49,"h":41.77,"l":41,"n":2327,"o":41.1,"t":"2025-07-07T04:00:00Z","v":188991,"vw":41.546756},{"c":40.69,"h":41.99,"l":40.6,"n":2343,"o":41.79,"t":"2025-07-08T04:00:00Z","v":217190,"vw":41.303797},{"c":41.12,"h":41.41,"l":40.805,"n":1493,"o":41,"t":"2025-07-09T04:00:00Z","v":103537,"vw":41.043576},{"c":41.67,"h":41.79,"l":41.08,"n":1700,"o":41.33,"t":"2025-07-10T04:00:00Z","v":140757,"vw":41.645198},{"c":41.38,"h":41.5699,"l":41.115,"n":1532,"o":41.28,"t":"2025-07-11T04:00:00Z","v":147194,"vw":41.34913},{"c":41.11,"h":41.63,"l":40.87,"n":2228,"o":41,"t":"2025-07-14T04:00:00Z","v":260188,"vw":41.100399},{"c":40.45,"h":41.2475,"l":40.35,"n":1960,"o":41.11,"t":"2025-07-15T04:00:00Z","v":175644,"vw":40.659608},{"c":40.89,"h":41.32,"l":40.4654,"n":1696,"o":40.7,"t":"2025-07-16T04:00:00Z","v":172157,"vw":40.938872},{"c":40.94,"h":41.36,"l":40.85,"n":1776,"o":40.92,"t":"2025-07-17T04:00:00Z","v":167378,"vw":41.152995},{"c":41.21,"h":41.476,"l":40.888,"n":1544,"o":41,"t":"2025-07-18T04:00:00Z","v":162243,"vw":41.262945},{"c":41.49,"h":41.83,"l":41.0724,"n":1721,"o":41.21,"t":"2025-07-21T04:00:00Z","v":175808,"vw":41.485586},{"c":42.02,"h":42.2,"l":41.2535,"n":2104,"o":41.49,"t":"2025-07-22T04:00:00Z","v":239328,"vw":41.921954},{"c":41.77,"h":42.6,"l":41.76,"n":1683,"o":42.21,"t":"2025-07-23T04:00:00Z","v":160558,"vw":42.132107},{"c":42.77,"h":43.0999,"l":41.66,"n":1854,"o":42.53,"t":"2025-07-24T04:00:00Z","v":177592,"vw":42.582201},{"c":42.88,"h":43.3,"l":42.58,"n":1792,"o":43.01,"t":"2025-07-25T04:00:00Z","v":185027,"vw":43.06006},{"c":42.39,"h":42.965,"l":42.25,"n":1918,"o":42.95,"t":"2025-07-28T04:00:00Z","v":189432,"vw":42.552188},{"c":42.13,"h":42.57,"l":42.05,"n":1282,"o":42.3,"t":"2025-07-29T04:00:00Z","v":106193,"vw":42.274281},{"c":41.39,"h":41.98,"l":40.01,"n":2485,"o":41.78,"t":"2025-07-30T04:00:00Z","v":260647,"vw":41.136745},{"c":40.79,"h":41.9434,"l":40.69,"n":2075,"o":41.35,"t":"2025-07-31T04:00:00Z","v":211198,"vw":41.234352},{"c":40.62,"h":41,"l":40.2533,"n":1811,"o":40.57,"t":"2025-08-01T04:00:00Z","v":160088,"vw":40.639875},{"c":40.28,"h":40.33,"l":39.7412,"n":1670,"o":40.02,"t":"2025-08-04T04:00:00Z","v":152410,"vw":40.133338},{"c":39.9,"h":40.33,"l":39.75,"n":1622,"o":40.31,"t":"2025-08-05T04:00:00Z","v":232941,"vw":39.925794},{"c":40.23,"h":40.365,"l":39.8894,"n":1203,"o":40,"t":"2025-08-06T04:00:00Z","v":69886,"vw":40.188856},{"c":40.09,"h":40.3965,"l":39.935,"n":1352,"o":40.26,"t":"2025-08-07T04:00:00Z","v":220187,"vw":40.124912},{"c":40.4,"h":40.8,"l":40.0953,"n":1886,"o":40.12,"t":"2025-08-08T04:00:00Z","v":247941,"vw":40.528866},{"c":39.75,"h":40.6999,"l":39.75,"n":1787,"o":40.33,"t":"2025-08-11T04:00:00Z","v":150657,"vw":40.061902},{"c":40.11,"h":40.23,"l":39.59,"n":2390,"o":39.81,"t":"2025-08-12T04:00:00Z","v":214493,"vw":39.957258},{"c":41.07,"h":41.27,"l":40.17,"n":2780,"o":40.36,"t":"2025-08-13T04:00:00Z","v":201965,"vw":40.835918},{"c":41.22,"h":41.6,"l":40.965,"n":1883,"o":41.05,"t":"2025-08-14T04:00:00Z","v":258965,"vw":41.290922},{"c":40.46,"h":41.3754,"l":40.3,"n":1803,"o":40.95,"t":"2025-08-15T04:00:00Z","v":163005,"vw":40.608769},{"c":40.41,"h":40.9699,"l":40.15,"n":1555,"o":40.45,"t":"2025-08-18T04:00:00Z","v":100929,"vw":40.45566},{"c":39.83,"h":40.6427,"l":38.86,"n":2653,"o":40.41,"t":"2025-08-19T04:00:00Z","v":315441,"vw":39.635436},{"c":39.87,"h":40,"l":39.55,"n":1351,"o":39.64,"t":"2025-08-20T04:00:00Z","v":119145,"vw":39.822352},{"c":39.53,"h":39.88,"l":39.35,"n":1251,"o":39.88,"t":"2025-08-21T04:00:00Z","v":85078,"vw":39.591775},{"c":40.2,"h":40.24,"l":39.4481,"n":1719,"o":39.52,"t":"2025-08-22T04:00:00Z","v":151560,"vw":40.016848},{"c":40.13,"h":40.4,"l":39.83,"n":1138,"o":40.06,"t":"2025-08-25T04:00:00Z","v":143025,"vw":40.025381},{"c":39.7,"h":40.03,"l":39.58,"n":1874,"o":39.78,"t":"2025-08-26T04:00:00Z","v":180873,"vw":39.772142},{"c":40,"h":40.03,"l":39.56,"n":1304,"o":39.7,"t":"2025-08-27T04:00:00Z","v":129252,"vw":39.880663},{"c":39.73,"h":40.18,"l":39.65,"n":1125,"o":40.18,"t":"2025-08-28T04:00:00Z","v":104032,"vw":39.779544},{"c":39.58,"h":39.82,"l":39.51,"n":1145,"o":39.62,"t":"2025-08-29T04:00:00Z","v":107034,"vw":39.661162},{"c":39.32,"h":39.5207,"l":38.86,"n":1720,"o":39.48,"t":"2025-09-02T04:00:00Z","v":169785,"vw":39.204588},{"c":39.55,"h":39.55,"l":38.98,"n":2719,"o":39.54,"t":"2025-09-03T04:00:00Z","v":202922,"vw":39.279157},{"c":39.44,"h":39.63,"l":38.96,"n":1789,"o":39.63,"t":"2025-09-04T04:00:00Z","v":172740,"vw":39.242114},{"c":38.82,"h":39.6,"l":38.7,"n":1864,"o":39.33,"t":"2025-09-05T04:00:00Z","v":214714,"vw":39.001651},{"c":38.51,"h":39.13,"l":38.32,"n":1791,"o":38.86,"t":"2025-09-08T04:00:00Z","v":154679,"vw":38.606369},{"c":38.02,"h":38.52,"l":37.58,"n":3786,"o":38.25,"t":"2025-09-09T04:00:00Z","v":393858,"vw":37.98539},{"c":37.76,"h":38.25,"l":37.6,"n":2749,"o":38,"t":"2025-09-10T04:00:00Z","v":203298,"vw":37.899361},{"c":38.36,"h":38.52,"l":37.78,"n":2584,"o":37.78,"t":"2025-09-11T04:00:00Z","v":224897,"vw":38.167201},{"c":37.93,"h":38.5299,"l":37.86,"n":1979,"o":38.31,"t":"2025-09-12T04:00:00Z","v":164893,"vw":38.134187},{"c":37.94,"h":38.2992,"l":37.9,"n":1908,"o":37.98,"t":"2025-09-15T04:00:00Z","v":140675,"vw":38.055482},{"c":38.15,"h":38.19,"l":37.8,"n":1650,"o":38.01,"t":"2025-09-16T04:00:00Z","v":125799,"vw":38.005632},{"c":38.25,"h":38.5334,"l":38.02,"n":1324,"o":38.07,"t":"2025-09-17T04:00:00Z","v":136476,"vw":38.343775},{"c":38.81,"h":38.8693,"l":38.2,"n":1525,"o":38.2,"t":"2025-09-18T04:00:00Z","v":104135,"vw":38.690328},{"c":39.08,"h":39.09,"l":38.5,"n":1970,"o":39,"t":"2025-09-19T04:00:00Z","v":146508,"vw":38.839966},{"c":38.84,"h":39.14,"l":38.7035,"n":1971,"o":38.72,"t":"2025-09-22T04:00:00Z","v":139883,"vw":38.886525},{"c":38.19,"h":38.9228,"l":38.02,"n":2542,"o":38.75,"t":"2025-09-23T04:00:00Z","v":224348,"vw":38.34937},{"c":37.84,"h":38.3482,"l":37.75,"n":1929,"o":38.05,"t":"2025-09-24T04:00:00Z","v":146105,"vw":37.907536},{"c":38.07,"h":38.07,"l":37.63,"n":1614,"o":37.74,"t":"2025-09-25T04:00:00Z","v":161655,"vw":37.905868},{"c":37.9,"h":38.18,"l":37.7501,"n":1660,"o":38,"t":"2025-09-26T04:00:00Z","v":144477,"vw":37.930946},{"c":37.88,"h":38.2188,"l":37.8,"n":1472,"o":37.89,"t":"2025-09-29T04:00:00Z","v":100757,"vw":37.956659},{"c":38.22,"h":38.35,"l":37.63,"n":1866,"o":38.35,"t":"2025-09-30T04:00:00Z","v":123103,"vw":37.912747},{"c":37.26,"h":38.1654,"l":37.25,"n":3045,"o":37.82,"t":"2025-10-01T04:00:00Z","v":201028,"vw":37.512265},{"c":37.57,"h":37.9001,"l":37.2524,"n":2750,"o":37.3,"t":"2025-10-02T04:00:00Z","v":210457,"vw":37.543857},{"c":38.42,"h":38.47,"l":37.6101,"n":1755,"o":38.03,"t":"2025-10-03T04:00:00Z","v":128513,"vw":38.178932},{"c":38.45,"h":38.9,"l":38.1984,"n":1882,"o":38.22,"t":"2025-10-06T04:00:00Z","v":146833,"vw":38.457454},{"c":38.44,"h":38.7768,"l":38.259,"n":1668,"o":38.35,"t":"2025-10-07T04:00:00Z","v":116435,"vw":38.388628},{"c":38.62,"h":38.86,"l":38.32,"n":1407,"o":38.32,"t":"2025-10-08T04:00:00Z","v":86033,"vw":38.669485},{"c":38.13,"h":38.8599,"l":38.0312,"n":1426,"o":38.62,"t":"2025-10-09T04:00:00Z","v":116761,"vw":38.385852},{"c":38.18,"h":38.5,"l":38.03,"n":2581,"o":38.15,"t":"2025-10-10T04:00:00Z","v":181619,"vw":38.258969},{"c":38.68,"h":38.99,"l":38.22,"n":2097,"o":38.4,"t":"2025-10-13T04:00:00Z","v":133241,"vw":38.738315},{"c":39.54,"h":39.59,"l":38.59,"n":2690,"o":38.74,"t":"2025-10-14T04:00:00Z","v":153370,"vw":39.275616},{"c":39.76,"h":39.8699,"l":39.54,"n":1731,"o":39.77,"t":"2025-10-15T04:00:00Z","v":140557,"vw":39.68999},{"c":39.65,"h":39.94,"l":39.48,"n":2441,"o":39.67,"t":"2025-10-16T04:00:00Z","v":165829,"vw":39.66403},{"c":39.21,"h":39.65,"l":39.0107,"n":2028,"o":39.65,"t":"2025-10-17T04:00:00Z","v":146038,"vw":39.299943},{"c":39.56,"h":39.655,"l":39.0278,"n":1984,"o":39.15,"t":"2025-10-20T04:00:00Z","v":151463,"vw":39.392824},{"c":40.07,"h":40.19,"l":39.16,"n":1949,"o":39.16,"t":"2025-10-21T04:00:00Z","v":215522,"vw":39.820356},{"c":39.35,"h":40.195,"l":39.32,"n":2461,"o":40.09,"t":"2025-10-22T04:00:00Z","v":323123,"vw":39.792419},{"c":39.31,"h":39.61,"l":39.01,"n":1565,"o":39.6,"t":"2025-10-23T04:00:00Z","v":96615,"vw":39.334321},{"c":39.6,"h":39.84,"l":39.4,"n":1622,"o":39.59,"t":"2025-10-24T04:00:00Z","v":110237,"vw":39.611237},{"c":40.06,"h":40.32,"l":39.86,"n":1877,"o":39.95,"t":"2025-10-27T04:00:00Z","v":159710,"vw":40.140163},{"c":40.4,"h":40.78,"l":40,"n":2331,"o":40.13,"t":"2025-10-28T04:00:00Z","v":190372,"vw":40.342666},{"c":40.01,"h":40.5499,"l":39.8,"n":2420,"o":40.1,"t":"2025-10-29T04:00:00Z","v":170346,"vw":40.259766},{"c":39.75,"h":40.2799,"l":39.41,"n":2513,"o":39.71,"t":"2025-10-30T04:00:00Z","v":230144,"vw":39.813139},{"c":40.22,"h":40.37,"l":39.6,"n":2209,"o":39.8,"t":"2025-10-31T04:00:00Z","v":201160,"vw":40.067365},{"c":39.57,"h":39.78,"l":39.057,"n":2108,"o":39.18,"t":"2025-11-03T05:00:00Z","v":161754,"vw":39.57989},{"c":39.22,"h":39.6,"l":39.1295,"n":1813,"o":39.5,"t":"2025-11-04T05:00:00Z","v":163911,"vw":39.388989},{"c":39.62,"h":39.77,"l":39.11,"n":1890,"o":39.11,"t":"2025-11-05T05:00:00Z","v":210174,"vw":39.504843},{"c":39.66,"h":39.82,"l":39.456,"n":1426,"o":39.69,"t":"2025-11-06T05:00:00Z","v":123329,"vw":39.666087},{"c":39.14,"h":39.81,"l":39.01,"n":1599,"o":39.41,"t":"2025-11-07T05:00:00Z","v":169823,"vw":39.307502},{"c":39.39,"h":39.49,"l":39.05,"n":1876,"o":39.25,"t":"2025-11-10T05:00:00Z","v":112661,"vw":39.296897},{"c":39.69,"h":39.85,"l":39.22,"n":1444,"o":39.25,"t":"2025-11-11T05:00:00Z","v":179882,"vw":39.682178},{"c":39.73,"h":39.87,"l":39.71,"n":1354,"o":39.87,"t":"2025-11-12T05:00:00Z","v":128473,"vw":39.791095},{"c":39.71,"h":39.83,"l":39.42,"n":1578,"o":39.68,"t":"2025-11-13T05:00:00Z","v":125196,"vw":39.670916},{"c":39.34,"h":39.8,"l":39.2559,"n":1787,"o":39.3,"t":"2025-11-14T05:00:00Z","v":128131,"vw":39.536102},{"c":38.92,"h":39.52,"l":38.885,"n":2185,"o":39.52,"t":"2025-11-17T05:00:00Z","v":171409,"vw":39.10911},{"c":39.13,"h":39.27,"l":38.54,"n":2090,"o":38.74,"t":"2025-11-18T05:00:00Z","v":155970,"vw":39.055266},{"c":39.42,"h":39.5,"l":39.1301,"n":2873,"o":39.24,"t":"2025-11-19T05:00:00Z","v":199544,"vw":39.360709},{"c":38.51,"h":39.94,"l":38.51,"n":3999,"o":39.5,"t":"2025-11-20T05:00:00Z","v":550320,"vw":39.358341},{"c":39.48,"h":39.75,"l":38.68,"n":2063,"o":38.68,"t":"2025-11-21T05:00:00Z","v":141823,"vw":39.470912},{"c":40.18,"h":40.25,"l":39.4577,"n":2052,"o":39.51,"t":"2025-11-24T05:00:00Z","v":141195,"vw":39.951742},{"c":41.07,"h":41.21,"l":40.25,"n":2791,"o":40.25,"t":"2025-11-25T05:00:00Z","v":222748,"vw":40.827597},{"c":41.1,"h":41.5,"l":40.91,"n":1857,"o":40.91,"t":"2025-11-26T05:00:00Z","v":157748,"vw":41.330186},{"c":41.31,"h":41.51,"l":40.8,"n":1162,"o":40.8,"t":"2025-11-28T05:00:00Z","v":71232,"vw":41.278851},{"c":41.43,"h":41.67,"l":40.93,"n":2011,"o":40.93,"t":"2025-12-01T05:00:00Z","v":153584,"vw":41.474047},{"c":41.69,"h":41.78,"l":41.43,"n":1835,"o":41.59,"t":"2025-12-02T05:00:00Z","v":159214,"vw":41.646599},{"c":41.01,"h":41.937,"l":41.01,"n":2168,"o":41.61,"t":"2025-12-03T05:00:00Z","v":181856,"vw":41.583089},{"c":41.58,"h":41.81,"l":40.9275,"n":2297,"o":41.01,"t":"2025-12-04T05:00:00Z","v":173063,"vw":41.50793},{"c":42.8,"h":42.8,"l":41.64,"n":2996,"o":41.84,"t":"2025-12-05T05:00:00Z","v":312137,"vw":42.430088},{"c":41.88,"h":42.71,"l":41.85,"n":1896,"o":42.67,"t":"2025-12-08T05:00:00Z","v":145354,"vw":42.391645},{"c":40.59,"h":41.7913,"l":40.26,"n":5210,"o":41.12,"t":"2025-12-09T05:00:00Z","v":678626,"vw":40.804379},{"c":41.11,"h":41.22,"l":40.5,"n":4224,"o":40.66,"t":"2025-12-10T05:00:00Z","v":374586,"vw":40.810742},{"c":40.66,"h":41.3705,"l":40.48,"n":3362,"o":41.09,"t":"2025-12-11T05:00:00Z","v":221447,"vw":40.857619},{"c":39.96,"h":40.79,"l":39.75,"n":2845,"o":40.26,"t":"2025-12-12T05:00:00Z","v":179700,"vw":40.202587},{"c":39.92,"h":40.535,"l":39.89,"n":2200,"o":39.99,"t":"2025-12-15T05:00:00Z","v":170674,"vw":40.129559},{"c":39.85,"h":40.31,"l":39.79,"n":2286,"o":39.96,"t":"2025-12-16T05:00:00Z","v":182701,"vw":40.025821},{"c":39.36,"h":40.135,"l":39.04,"n":2958,"o":39.75,"t":"2025-12-17T05:00:00Z","v":198711,"vw":39.434702},{"c":39.22,"h":39.7,"l":39.1837,"n":2263,"o":39.41,"t":"2025-12-18T05:00:00Z","v":150762,"vw":39.427539},{"c":39.31,"h":39.95,"l":38.9,"n":2503,"o":39.95,"t":"2025-12-19T05:00:00Z","v":203955,"vw":39.262961},{"c":39.07,"h":39.7499,"l":38.88,"n":2300,"o":39.12,"t":"2025-12-22T05:00:00Z","v":220172,"vw":39.174594},{"c":38.84,"h":39.025,"l":38.7055,"n":1946,"o":38.71,"t":"2025-12-23T05:00:00Z","v":141593,"vw":38.860202},{"c":39.02,"h":39.2399,"l":38.6,"n":714,"o":38.7,"t":"2025-12-24T05:00:00Z","v":66350,"vw":38.956603},{"c":39.17,"h":39.295,"l":38.82,"n":1447,"o":38.82,"t":"2025-12-26T05:00:00Z","v":121369,"vw":39.103185},{"c":39.19,"h":39.28,"l":38.4,"n":1682,"o":39.05,"t":"2025-12-29T05:00:00Z","v":161305,"vw":39.06714},{"c":39.04,"h":39.27,"l":38.8801,"n":1160,"o":39.02,"t":"2025-12-30T05:00:00Z","v":102176,"vw":39.061859},{"c":38.48,"h":39.07,"l":38.48,"n":2170,"o":39.04,"t":"2025-12-31T05:00:00Z","v":156878,"vw":38.685717},{"c":38.64,"h":38.845,"l":38.2589,"n":2306,"o":38.4,"t":"2026-01-02T05:00:00Z","v":170761,"vw":38.60407},{"c":39.29,"h":39.61,"l":38.31,"n":2668,"o":38.49,"t":"2026-01-05T05:00:00Z","v":228895,"vw":39.328629},{"c":39.59,"h":39.7787,"l":39.11,"n":1612,"o":39.37,"t":"2026-01-06T05:00:00Z","v":108571,"vw":39.562589},{"c":38.96,"h":39.8999,"l":38.7671,"n":1992,"o":39.43,"t":"2026-01-07T05:00:00Z","v":183433,"vw":39.184487},{"c":38.4,"h":38.885,"l":38.3301,"n":2819,"o":38.77,"t":"2026-01-08T05:00:00Z","v":230031,"vw":38.614087},{"c":38.31,"h":38.87,"l":38.3,"n":2246,"o":38.45,"t":"2026-01-09T05:00:00Z","v":177501,"vw":38.533898},{"c":38.47,"h":38.565,"l":38.02,"n":2434,"o":38.14,"t":"2026-01-12T05:00:00Z","v":232922,"vw":38.227609},{"c":37.94,"h":38.5,"l":37.93,"n":2699,"o":38.32,"t":"2026-01-13T05:00:00Z","v":232506,"vw":38.087473},{"c":38.91,"h":39.09,"l":37.94,"n":2474,"o":37.94,"t":"2026-01-14T05:00:00Z","v":330771,"vw":38.763276},{"c":39.25,"h":39.58,"l":38.9,"n":2022,"o":38.9,"t":"2026-01-15T05:00:00Z","v":279815,"vw":39.283317},{"c":40.17,"h":40.27,"l":39.155,"n":3175,"o":39.52,"t":"2026-01-16T05:00:00Z","v":561202,"vw":39.846663},{"c":39.9,"h":40.3704,"l":39.43,"n":3168,"o":39.85,"t":"2026-01-20T05:00:00Z","v":316847,"vw":39.956307},{"c":40.36,"h":40.6,"l":40.02,"n":2582,"o":40.14,"t":"2026-01-21T05:00:00Z","v":270631,"vw":40.345161},{"c":39.73,"h":40.72,"l":39.45,"n":2401,"o":40.68,"t":"2026-01-22T05:00:00Z","v":287245,"vw":40.10953},{"c":38.96,"h":39.52,"l":38.55,"n":3648,"o":39.52,"t":"2026-01-23T05:00:00Z","v":286986,"vw":38.862762},{"c":41.88,"h":42.19,"l":39.0101,"n":16668,"o":39.07,"t":"2026-01-26T05:00:00Z","v":1630757,"vw":40.94283},{"c":42.32,"h":43.9299,"l":41.6,"n":10432,"o":43,"t":"2026-01-27T05:00:00Z","v":831034,"vw":42.51165},{"c":42.57,"h":44.1099,"l":42.57,"n":8605,"o":43.32,"t":"2026-01-28T05:00:00Z","v":718272,"vw":43.376774},{"c":41.29,"h":43.3399,"l":41.02,"n":8341,"o":43,"t":"2026-01-29T05:00:00Z","v":629948,"vw":41.808452},{"c":42.54,"h":42.65,"l":41.555,"n":5957,"o":41.56,"t":"2026-01-30T05:00:00Z","v":516559,"vw":42.311898},{"c":41.88,"h":43.2599,"l":41.765,"n":6270,"o":42.95,"t":"2026-02-02T05:00:00Z","v":553787,"vw":42.49565},{"c":41.36,"h":42.498,"l":41.14,"n":5490,"o":42.22,"t":"2026-02-03T05:00:00Z","v":369370,"vw":41.577925},{"c":42.45,"h":43,"l":41.26,"n":10949,"o":41.83,"t":"2026-02-04T05:00:00Z","v":1001183,"vw":42.282157},{"c":42.36,"h":43.7899,"l":41.91,"n":8005,"o":42.36,"t":"2026-02-05T05:00:00Z","v":809391,"vw":42.763088},{"c":39.43,"h":43,"l":39.36,"n":15177,"o":42.99,"t":"2026-02-06T05:00:00Z","v":1304893,"vw":40.678224},{"c":39.71,"h":40.69,"l":39.3901,"n":7139,"o":40.16,"t":"2026-02-09T05:00:00Z","v":795444,"vw":39.821577},{"c":39.91,"h":40.2427,"l":39.36,"n":6776,"o":39.72,"t":"2026-02-10T05:00:00Z","v":742669,"vw":39.711387},{"c":40.28,"h":40.29,"l":39.39,"n":4040,"o":39.98,"t":"2026-02-11T05:00:00Z","v":401733,"vw":39.880516},{"c":40.52,"h":40.72,"l":39.5901,"n":5126,"o":40.3,"t":"2026-02-12T05:00:00Z","v":449912,"vw":40.356758},{"c":40.84,"h":41.3407,"l":40.3,"n":3670,"o":40.33,"t":"2026-02-13T05:00:00Z","v":369672,"vw":40.911521},{"c":41.43,"h":41.68,"l":40.94,"n":4776,"o":41.51,"t":"2026-02-17T05:00:00Z","v":438571,"vw":41.337311},{"c":41.09,"h":41.65,"l":40.69,"n":4416,"o":41.48,"t":"2026-02-18T05:00:00Z","v":449647,"vw":41.148374},{"c":40.84,"h":41.1369,"l":40.4,"n":4087,"o":40.87,"t":"2026-02-19T05:00:00Z","v":451005,"vw":40.675476},{"c":39.67,"h":39.93,"l":39.3901,"n":3645,"o":39.6,"t":"2026-02-20T05:00:00Z","v":291664,"vw":39.661176},{"c":38.41,"h":39.5431,"l":37.8,"n":7993,"o":39.4,"t":"2026-02-23T05:00:00Z","v":735906,"vw":38.34141},{"c":38.51,"h":38.99,"l":38.01,"n":6078,"o":38.42,"t":"2026-02-24T05:00:00Z","v":493247,"vw":38.392004},{"c":39.82,"h":39.83,"l":38.348,"n":3720,"o":38.67,"t":"2026-02-25T05:00:00Z","v":300686,"vw":39.265611},{"c":39.64,"h":40.04,"l":39.2503,"n":3070,"o":39.5,"t":"2026-02-26T05:00:00Z","v":294236,"vw":39.624363},{"c":39.26,"h":39.95,"l":38.8001,"n":2853,"o":39.46,"t":"2026-02-27T05:00:00Z","v":220495,"vw":39.11094},{"c":39.09,"h":39.37,"l":38.05,"n":2911,"o":38.18,"t":"2026-03-02T05:00:00Z","v":283277,"vw":38.964879},{"c":39.12,"h":39.4245,"l":38.3,"n":2898,"o":38.54,"t":"2026-03-03T05:00:00Z","v":234314,"vw":38.916783},{"c":38.68,"h":39.3399,"l":38.6,"n":2402,"o":39.23,"t":"2026-03-04T05:00:00Z","v":246855,"vw":38.956873},{"c":38.54,"h":38.7,"l":38.1,"n":3261,"o":38.7,"t":"2026-03-05T05:00:00Z","v":454671,"vw":38.28966},{"c":37.91,"h":38.535,"l":37.8,"n":4052,"o":38.37,"t":"2026-03-06T05:00:00Z","v":453591,"vw":38.080981},{"c":37.91,"h":38.175,"l":37.17,"n":4413,"o":37.44,"t":"2026-03-09T04:00:00Z","v":473232,"vw":37.616147},{"c":38.8,"h":38.94,"l":37.71,"n":4202,"o":38,"t":"2026-03-10T04:00:00Z","v":393086,"vw":38.390099},{"c":39.25,"h":40.18,"l":38.95,"n":6289,"o":39.49,"t":"2026-03-11T04:00:00Z","v":764950,"vw":39.443637},{"c":37.96,"h":39.92,"l":37.9,"n":5817,"o":39.74,"t":"2026-03-12T04:00:00Z","v":625748,"vw":38.918523},{"c":38.09,"h":38.6451,"l":38.08,"n":2807,"o":38.24,"t":"2026-03-13T04:00:00Z","v":236079,"vw":38.362915},{"c":38.06,"h":38.85,"l":37.87,"n":3013,"o":38.48,"t":"2026-03-16T04:00:00Z","v":253312,"vw":38.129488},{"c":38.06,"h":38.8499,"l":38.06,"n":3126,"o":38.2,"t":"2026-03-17T04:00:00Z","v":267433,"vw":38.344931},{"c":37.51,"h":38.34,"l":37.5,"n":3354,"o":38,"t":"2026-03-18T04:00:00Z","v":341476,"vw":37.923833},{"c":37.46,"h":37.9999,"l":37.07,"n":3689,"o":37.5,"t":"2026-03-19T04:00:00Z","v":310889,"vw":37.381977},{"c":37.1,"h":37.65,"l":36.94,"n":4102,"o":37.65,"t":"2026-03-20T04:00:00Z","v":331767,"vw":37.166089},{"c":37.39,"h":37.8499,"l":37,"n":3461,"o":37.3,"t":"2026-03-23T04:00:00Z","v":396412,"vw":37.496909},{"c":36.55,"h":37.4999,"l":36.4,"n":4170,"o":37.2,"t":"2026-03-24T04:00:00Z","v":441772,"vw":36.84916},{"c":36.72,"h":37.39,"l":36.455,"n":3647,"o":36.86,"t":"2026-03-25T04:00:00Z","v":316426,"vw":36.708661},{"c":37,"h":38.1,"l":36.97,"n":5761,"o":37.25,"t":"2026-03-26T04:00:00Z","v":595521,"vw":37.481326},{"c":35.66,"h":37.41,"l":35.59,"n":5840,"o":37.06,"t":"2026-03-27T04:00:00Z","v":493058,"vw":36.241501},{"c":36.46,"h":36.8499,"l":35.6501,"n":3746,"o":35.66,"t":"2026-03-30T04:00:00Z","v":331197,"vw":36.38112},{"c":37.44,"h":37.4799,"l":36.66,"n":4381,"o":36.91,"t":"2026-03-31T04:00:00Z","v":360146,"vw":37.107759},{"c":37.99,"h":38.18,"l":37.2,"n":4861,"o":37.5,"t":"2026-04-01T04:00:00Z","v":375969,"vw":37.818358},{"c":38.63,"h":38.68,"l":37.375,"n":4168,"o":37.59,"t":"2026-04-02T04:00:00Z","v":274267,"vw":38.198077},{"c":38.14,"h":39.25,"l":38,"n":4405,"o":38.89,"t":"2026-04-06T04:00:00Z","v":338334,"vw":38.342258},{"c":37.55,"h":38.2617,"l":37.3,"n":3007,"o":38,"t":"2026-04-07T04:00:00Z","v":248169,"vw":37.60553},{"c":38.38,"h":38.44,"l":37.8,"n":2976,"o":38.03,"t":"2026-04-08T04:00:00Z","v":262088,"vw":38.002654},{"c":38.26,"h":38.39,"l":37.8,"n":2207,"o":38,"t":"2026-04-09T04:00:00Z","v":141926,"vw":38.162022},{"c":38.03,"h":38.24,"l":37.8,"n":2129,"o":38.03,"t":"2026-04-10T04:00:00Z","v":144708,"vw":38.076021},{"c":38.67,"h":38.75,"l":37.8,"n":2312,"o":37.93,"t":"2026-04-13T04:00:00Z","v":164229,"vw":38.291036},{"c":38.8,"h":38.99,"l":38.48,"n":2614,"o":38.53,"t":"2026-04-14T04:00:00Z","v":169478,"vw":38.82934},{"c":38.77,"h":39.2,"l":38.75,"n":2422,"o":38.99,"t":"2026-04-15T04:00:00Z","v":144251,"vw":38.909252},{"c":38.71,"h":39.1699,"l":38.4,"n":2536,"o":38.99,"t":"2026-04-16T04:00:00Z","v":143155,"vw":38.681251},{"c":38.89,"h":39.18,"l":38.75,"n":2927,"o":39,"t":"2026-04-17T04:00:00Z","v":192038,"vw":38.90951},{"c":38.85,"h":39.38,"l":38.72,"n":2460,"o":38.9,"t":"2026-04-20T04:00:00Z","v":180913,"vw":38.962903},{"c":38.91,"h":39.3099,"l":38.83,"n":2693,"o":38.99,"t":"2026-04-21T04:00:00Z","v":214176,"vw":39.016648},{"c":39.06,"h":39.25,"l":38.92,"n":2134,"o":39.04,"t":"2026-04-22T04:00:00Z","v":170614,"vw":39.100537},{"c":38.79,"h":39.2588,"l":38.7,"n":2785,"o":39.25,"t":"2026-04-23T04:00:00Z","v":205600,"vw":38.936783},{"c":38.82,"h":39,"l":38.6359,"n":1713,"o":38.65,"t":"2026-04-24T04:00:00Z","v":152102,"vw":38.815761},{"c":38.07,"h":38.99,"l":38.01,"n":4679,"o":38.81,"t":"2026-04-27T04:00:00Z","v":305548,"vw":38.531753},{"c":38.43,"h":38.58,"l":37.65,"n":3118,"o":38,"t":"2026-04-28T04:00:00Z","v":235722,"vw":38.158668},{"c":39.33,"h":39.73,"l":38.98,"n":6538,"o":39,"t":"2026-04-29T04:00:00Z","v":530161,"vw":39.423669},{"c":39.9,"h":40.35,"l":39.4,"n":5509,"o":39.5,"t":"2026-04-30T04:00:00Z","v":548094,"vw":39.892921},{"c":39.51,"h":40,"l":39.35,"n":3317,"o":40,"t":"2026-05-01T04:00:00Z","v":262060,"vw":39.613504},{"c":39.42,"h":39.8799,"l":39.15,"n":3309,"o":39.48,"t":"2026-05-04T04:00:00Z","v":301735,"vw":39.45931},{"c":40.34,"h":40.47,"l":39.56,"n":3865,"o":39.67,"t":"2026-05-05T04:00:00Z","v":377044,"vw":40.122755},{"c":40.02,"h":40.5,"l":39.815,"n":4174,"o":40.5,"t":"2026-05-06T04:00:00Z","v":315363,"vw":40.015371},{"c":39.81,"h":40.19,"l":39.72,"n":4099,"o":39.9,"t":"2026-05-07T04:00:00Z","v":401333,"vw":39.913265},{"c":39.11,"h":39.2999,"l":38.65,"n":3895,"o":39.11,"t":"2026-05-08T04:00:00Z","v":356899,"vw":38.960001},{"c":38.42,"h":39.21,"l":38.2,"n":5184,"o":39.13,"t":"2026-05-11T04:00:00Z","v":454003,"vw":38.469869},{"c":38.61,"h":38.77,"l":38.1,"n":2531,"o":38.64,"t":"2026-05-12T04:00:00Z","v":183389,"vw":38.441556},{"c":38.51,"h":38.644,"l":38,"n":2722,"o":38.56,"t":"2026-05-13T04:00:00Z","v":196916,"vw":38.340735},{"c":38.12,"h":38.85,"l":38.12,"n":2752,"o":38.31,"t":"2026-05-14T04:00:00Z","v":237195,"vw":38.462278},{"c":38.06,"h":38.54,"l":38.03,"n":2275,"o":38.25,"t":"2026-05-15T04:00:00Z","v":179416,"vw":38.190386},{"c":38.41,"h":38.8399,"l":38.09,"n":2702,"o":38.09,"t":"2026-05-18T04:00:00Z","v":219900,"vw":38.528121},{"c":38.07,"h":38.75,"l":37.855,"n":2944,"o":38.5,"t":"2026-05-19T04:00:00Z","v":187286,"vw":38.15308},{"c":38.67,"h":38.85,"l":38,"n":3034,"o":38.1,"t":"2026-05-20T04:00:00Z","v":258362,"vw":38.532745},{"c":38.17,"h":38.74,"l":37.86,"n":3935,"o":38.36,"t":"2026-05-21T04:00:00Z","v":376272,"vw":38.235402},{"c":37.93,"h":38.26,"l":37.81,"n":4786,"o":38.15,"t":"2026-05-22T04:00:00Z","v":564524,"vw":37.99903},{"c":37.64,"h":37.94,"l":37.29,"n":5620,"o":37.93,"t":"2026-05-26T04:00:00Z","v":711358,"vw":37.603431},{"c":37.1,"h":37.4899,"l":37.08,"n":3949,"o":37.39,"t":"2026-05-27T04:00:00Z","v":362336,"vw":37.209974},{"c":36.99,"h":37.2499,"l":36.7,"n":4463,"o":37.04,"t":"2026-05-28T04:00:00Z","v":423352,"vw":36.928258},{"c":37.14,"h":37.61,"l":36.75,"n":3954,"o":36.9,"t":"2026-05-29T04:00:00Z","v":410503,"vw":37.133542},{"c":37.25,"h":37.46,"l":36.9,"n":4370,"o":37.04,"t":"2026-06-01T04:00:00Z","v":416123,"vw":37.117332},{"c":37.03,"h":37.39,"l":36.808,"n":2960,"o":37.06,"t":"2026-06-02T04:00:00Z","v":241610,"vw":36.998693},{"c":36.87,"h":37.15,"l":36.35,"n":3563,"o":36.88,"t":"2026-06-03T04:00:00Z","v":272966,"vw":36.553226},{"c":37.19,"h":37.56,"l":36.71,"n":3425,"o":36.735,"t":"2026-06-04T04:00:00Z","v":393414,"vw":37.333323},{"c":37.26,"h":37.425,"l":37.0201,"n":2294,"o":37.15,"t":"2026-06-05T04:00:00Z","v":176863,"vw":37.27999},{"c":36.65,"h":37.17,"l":36.6,"n":3928,"o":37.17,"t":"2026-06-08T04:00:00Z","v":273900,"vw":36.821289},{"c":36.98,"h":37.29,"l":36.78,"n":3533,"o":36.78,"t":"2026-06-09T04:00:00Z","v":252875,"vw":36.959744},{"c":37.02,"h":37.27,"l":36.77,"n":3797,"o":37,"t":"2026-06-10T04:00:00Z","v":277032,"vw":37.07971},{"c":36.4,"h":37.135,"l":36.39,"n":4139,"o":37.05,"t":"2026-06-11T04:00:00Z","v":298398,"vw":36.65275},{"c":36.44,"h":36.9,"l":36.35,"n":4973,"o":36.46,"t":"2026-06-12T04:00:00Z","v":438550,"vw":36.52146},{"c":36.03,"h":36.7,"l":36.01,"n":5392,"o":36.45,"t":"2026-06-15T04:00:00Z","v":382759,"vw":36.221263},{"c":36.45,"h":36.555,"l":36.07,"n":4008,"o":36.1,"t":"2026-06-16T04:00:00Z","v":310864,"vw":36.316071},{"c":36.16,"h":36.81,"l":36.04,"n":3565,"o":36.41,"t":"2026-06-17T04:00:00Z","v":278052,"vw":36.489026},{"c":35.95,"h":36.4699,"l":35.75,"n":4809,"o":36.29,"t":"2026-06-18T04:00:00Z","v":408308,"vw":35.996752},{"c":35.96,"h":36.25,"l":35.9,"n":3578,"o":36.15,"t":"2026-06-22T04:00:00Z","v":333474,"vw":36.011632},{"c":35.78,"h":36.0999,"l":35.55,"n":3646,"o":35.98,"t":"2026-06-23T04:00:00Z","v":309505,"vw":35.779514},{"c":35.16,"h":35.83,"l":34.92,"n":6075,"o":35.64,"t":"2026-06-24T04:00:00Z","v":612444,"vw":35.076618},{"c":35.74,"h":35.9599,"l":34.96,"n":3515,"o":34.96,"t":"2026-06-25T04:00:00Z","v":456137,"vw":35.569999},{"c":35.86,"h":36.155,"l":35.24,"n":3161,"o":35.64,"t":"2026-06-26T04:00:00Z","v":306295,"vw":35.85701},{"c":35.1,"h":35.8976,"l":35.03,"n":4072,"o":35.74,"t":"2026-06-29T04:00:00Z","v":342668,"vw":35.239905},{"c":35.22,"h":35.505,"l":34.98,"n":3232,"o":35,"t":"2026-06-30T04:00:00Z","v":351148,"vw":35.308238},{"c":35.96,"h":36.36,"l":35.25,"n":3101,"o":35.25,"t":"2026-07-01T04:00:00Z","v":285101,"vw":35.965886},{"c":36.31,"h":36.44,"l":35.9,"n":2965,"o":35.9,"t":"2026-07-02T04:00:00Z","v":291121,"vw":36.257849},{"c":36.83,"h":37.16,"l":36.45,"n":3893,"o":36.49,"t":"2026-07-06T04:00:00Z","v":329766,"vw":36.8409},{"c":36.79,"h":37.2099,"l":36.695,"n":2875,"o":36.91,"t":"2026-07-07T04:00:00Z","v":244001,"vw":36.898531},{"c":36.39,"h":36.68,"l":36.05,"n":2072,"o":36.68,"t":"2026-07-08T04:00:00Z","v":176173,"vw":36.301832},{"c":36.74,"h":36.98,"l":36.2061,"n":2723,"o":36.5,"t":"2026-07-09T04:00:00Z","v":221467,"vw":36.825443},{"c":37.16,"h":37.51,"l":36.99,"n":3150,"o":36.99,"t":"2026-07-10T04:00:00Z","v":245771,"vw":37.350221},{"c":37.35,"h":37.51,"l":37.18,"n":2692,"o":37.46,"t":"2026-07-13T04:00:00Z","v":179190,"vw":37.327392},{"c":37.63,"h":37.8,"l":37.27,"n":3461,"o":37.27,"t":"2026-07-14T04:00:00Z","v":209008,"vw":37.607084},{"c":38.1,"h":38.38,"l":37.79,"n":3186,"o":37.82,"t":"2026-07-15T04:00:00Z","v":213929,"vw":38.16938},{"c":38.35,"h":38.445,"l":38.06,"n":2223,"o":38.09,"t":"2026-07-16T04:00:00Z","v":159127,"vw":38.241216},{"c":37.9,"h":38.4,"l":37.82,"n":3174,"o":37.82,"t":"2026-07-17T04:00:00Z","v":228513,"vw":38.027505},{"c":37.96,"h":38.25,"l":37.735,"n":2339,"o":37.91,"t":"2026-07-20T04:00:00Z","v":191406,"vw":37.891057},{"c":37.6,"h":38.25,"l":37.4,"n":3416,"o":38.06,"t":"2026-07-21T04:00:00Z","v":262520,"vw":37.769262},{"c":37.34,"h":37.75,"l":37.02,"n":3004,"o":37.59,"t":"2026-07-22T04:00:00Z","v":346949,"vw":37.270514},{"c":37.15,"h":37.18,"l":36.795,"n":2652,"o":37.01,"t":"2026-07-23T04:00:00Z","v":248467,"vw":36.975498},{"c":37.2,"h":37.25,"l":36.91,"n":2335,"o":37.04,"t":"2026-07-24T04:00:00Z","v":187488,"vw":37.082445},{"c":37.9,"h":37.9731,"l":37.36,"n":2512,"o":37.37,"t":"2026-07-27T04:00:00Z","v":183923,"vw":37.7745},{"c":37.35,"h":38.09,"l":37.3,"n":3743,"o":37.55,"t":"2026-07-28T04:00:00Z","v":413743,"vw":37.659735},{"c":37.11,"h":37.5486,"l":37,"n":2132,"o":37.4,"t":"2026-07-29T04:00:00Z","v":161007,"vw":37.229792},{"c":36.72,"h":37.5936,"l":36.62,"n":2803,"o":37.06,"t":"2026-07-30T04:00:00Z","v":259681,"vw":36.814071},{"c":36.76,"h":36.83,"l":36.495,"n":2447,"o":36.56,"t":"2026-07-31T04:00:00Z","v":212820,"vw":36.696168},{"c":36.99,"h":37.03,"l":36.2,"n":3246,"o":36.2,"t":"2026-08-03T04:00:00Z","v":266259,"vw":36.794115},{"c":37.07,"h":37.39,"l":37.03,"n":3144,"o":37.2,"t":"2026-08-04T04:00:00Z","v":241193,"vw":37.165992},{"c":37.1,"h":37.6922,"l":36.93,"n":2671,"o":37.2,"t":"2026-08-05T04:00:00Z","v":213270,"vw":37.148542},{"c":37.13,"h":37.35,"l":36.98,"n":2835,"o":37.28,"t":"2026-08-06T04:00:00Z","v":185666,"vw":37.104117},{"c":37.12,"h":37.395,"l":37.04,"n":4133,"o":37.12,"t":"2026-08-07T04:00:00Z","v":238281,"vw":37.206726},{"c":36.98,"h":37.3799,"l":36.94,"n":3982,"o":37.375,"t":"2026-08-10T04:00:00Z","v":402717,"vw":37.08414},{"c":37.02,"h":37.42,"l":36.95,"n":4999,"o":36.95,"t":"2026-08-11T04:00:00Z","v":349523,"vw":37.171415},{"c":36.45,"h":36.56,"l":35.71,"n":3489,"o":35.71,"t":"2026-08-12T04:00:00Z","v":321456,"vw":36.215582},{"c":36.59,"h":36.89,"l":36.27,"n":3487,"o":36.64,"t":"2026-08-13T04:00:00Z","v":250295,"vw":36.541314},{"c":36.65,"h":36.81,"l":36.365,"n":3564,"o":36.5,"t":"2026-08-14T04:00:00Z","v":268108,"vw":36.602321},{"c":36.19,"h":36.65,"l":36.11,"n":4781,"o":36.645,"t":"2026-08-17T04:00:00Z","v":377734,"vw":36.271749},{"c":36.18,"h":36.49,"l":35.85,"n":2858,"o":36.25,"t":"2026-08-18T04:00:00Z","v":239886,"vw":36.116166},{"c":36.23,"h":36.69,"l":36.15,"n":3614,"o":36.2,"t":"2026-08-19T04:00:00Z","v":236938,"vw":36.40297},{"c":36.02,"h":36.4349,"l":35.96,"n":3118,"o":36.15,"t":"2026-08-20T04:00:00Z","v":265675,"vw":36.095799},{"c":36.26,"h":36.48,"l":35.92,"n":2534,"o":35.92,"t":"2026-08-21T04:00:00Z","v":202260,"vw":36.244965},{"c":36.36,"h":36.56,"l":36.17,"n":2694,"o":36.17,"t":"2026-08-24T04:00:00Z","v":240329,"vw":36.455573},{"c":36.62,"h":36.6886,"l":36.12,"n":2721,"o":36.37,"t":"2026-08-25T04:00:00Z","v":336900,"vw":36.420641},{"c":36.85,"h":36.98,"l":36.65,"n":3434,"o":36.65,"t":"2026-08-26T04:00:00Z","v":342266,"vw":36.841331},{"c":36.59,"h":37.12,"l":36.38,"n":4727,"o":36.96,"t":"2026-08-27T04:00:00Z","v":612020,"vw":36.684616},{"c":36.88,"h":37.1201,"l":36.65,"n":3481,"o":36.74,"t":"2026-08-28T04:00:00Z","v":296926,"vw":36.908407},{"c":36.72,"h":37.0347,"l":36.7,"n":2622,"o":36.87,"t":"2026-08-31T04:00:00Z","v":260867,"vw":36.831887},{"c":36.67,"h":36.79,"l":36.39,"n":4649,"o":36.61,"t":"2026-09-01T04:00:00Z","v":327258,"vw":36.551706},{"c":36.63,"h":37.03,"l":36.63,"n":3070,"o":36.67,"t":"2026-09-02T04:00:00Z","v":243877,"vw":36.846567},{"c":37.02,"h":37.115,"l":36.55,"n":3897,"o":36.74,"t":"2026-09-03T04:00:00Z","v":290864,"vw":36.872512},{"c":37.35,"h":37.7,"l":36.8375,"n":4273,"o":36.94,"t":"2026-09-04T04:00:00Z","v":307435,"vw":37.308687},{"c":36.72,"h":37.3841,"l":36.71,"n":3874,"o":37.35,"t":"2026-09-08T04:00:00Z","v":305979,"vw":36.938192},{"c":36.39,"h":36.755,"l":36.3,"n":3684,"o":36.71,"t":"2026-09-09T04:00:00Z","v":290431,"vw":36.432439},{"c":36.38,"h":36.52,"l":36.17,"n":3476,"o":36.39,"t":"2026-09-10T04:00:00Z","v":269962,"vw":36.305557},{"c":36.09,"h":36.5,"l":35.9,"n":3628,"o":36.47,"t":"2026-09-11T04:00:00Z","v":263982,"vw":36.050179},{"c":36.09,"h":36.4,"l":35.97,"n":2832,"o":36.2,"t":"2026-09-14T04:00:00Z","v":181670,"vw":36.141168},{"c":36.07,"h":36.2601,"l":35.8,"n":2954,"o":35.95,"t":"2026-09-15T04:00:00Z","v":252720,"vw":36.057845},{"c":35.5,"h":36.5,"l":35.29,"n":4869,"o":36.04,"t":"2026-09-16T04:00:00Z","v":442444,"vw":35.711558},{"c":36.11,"h":36.27,"l":35.7,"n":3773,"o":35.88,"t":"2026-09-17T04:00:00Z","v":322420,"vw":36.090593},{"c":36.31,"h":36.37,"l":35.69,"n":3103,"o":35.76,"t":"2026-09-18T04:00:00Z","v":225316,"vw":36.088107},{"c":36.37,"h":36.6499,"l":36.275,"n":3766,"o":36.5,"t":"2026-09-21T04:00:00Z","v":286667,"vw":36.393653},{"c":36.19,"h":36.49,"l":36.09,"n":3059,"o":36.42,"t":"2026-09-22T04:00:00Z","v":271298,"vw":36.234621},{"c":35.82,"h":36.37,"l":35.74,"n":3574,"o":36.15,"t":"2026-09-23T04:00:00Z","v":319125,"vw":35.949389},{"c":35.41,"h":35.84,"l":35.1901,"n":6383,"o":35.79,"t":"2026-09-24T04:00:00Z","v":513713,"vw":35.401806},{"c":35.76,"h":35.825,"l":35.22,"n":3799,"o":35.41,"t":"2026-09-25T04:00:00Z","v":348589,"vw":35.542785},{"c":35.13,"h":35.605,"l":35.11,"n":4794,"o":35.53,"t":"2026-09-28T04:00:00Z","v":339966,"vw":35.363756},{"c":35.51,"h":35.53,"l":35,"n":5333,"o":35.05,"t":"2026-09-29T04:00:00Z","v":373101,"vw":35.296895},{"c":34.88,"h":35.5,"l":34.8,"n":7016,"o":35.49,"t":"2026-09-30T04:00:00Z","v":565050,"vw":35.052582},{"c":35.01,"h":35.04,"l":34.58,"n":5091,"o":34.75,"t":"2026-10-01T04:00:00Z","v":341763,"vw":34.822745},{"c":35,"h":35.33,"l":34.96,"n":4161,"o":35,"t":"2026-10-02T04:00:00Z","v":265671,"vw":35.074388},{"c":35.04,"h":35.18,"l":34.77,"n":4325,"o":35.06,"t":"2026-10-05T04:00:00Z","v":301344,"vw":35.002344},{"c":35.09,"h":35.22,"l":35.03,"n":3226,"o":35.22,"t":"2026-10-06T04:00:00Z","v":203578,"vw":35.108701},{"c":35.1,"h":35.16,"l":34.92,"n":3318,"o":35.16,"t":"2026-10-07T04:00:00Z","v":216680,"vw":35.072832},{"c":35.3,"h":35.465,"l":35.03,"n":3535,"o":35.2,"t":"2026-10-08T04:00:00Z","v":201502,"vw":35.234631},{"c":34.9,"h":35.38,"l":34.9,"n":3507,"o":35.29,"t":"2026-10-09T04:00:00Z","v":301851,"vw":35.046093},{"c":34.7,"h":34.888,"l":34.6,"n":4091,"o":34.86,"t":"2026-10-12T04:00:00Z","v":303136,"vw":34.701831},{"c":34.19,"h":34.77,"l":33.95,"n":5623,"o":34.68,"t":"2026-10-13T04:00:00Z","v":380505,"vw":34.200278},{"c":34.32,"h":34.34,"l":33.905,"n":3427,"o":34,"t":"2026-10-14T04:00:00Z","v":236208,"vw":34.112151},{"c":34.76,"h":34.82,"l":34.2962,"n":5389,"o":34.34,"t":"2026-10-15T04:00:00Z","v":301872,"vw":34.611874},{"c":34.86,"h":35.07,"l":34.53,"n":4790,"o":34.86,"t":"2026-10-16T04:00:00Z","v":272970,"vw":34.755575},{"c":34.52,"h":34.685,"l":34.4,"n":3808,"o":34.63,"t":"2026-10-19T04:00:00Z","v":239456,"vw":34.517647},{"c":34.87,"h":35.1054,"l":34.52,"n":3129,"o":34.52,"t":"2026-10-20T04:00:00Z","v":196954,"vw":34.954222},{"c":34.66,"h":35.04,"l":34.64,"n":2799,"o":35.04,"t":"2026-10-21T04:00:00Z","v":176422,"vw":34.773395},{"c":35.13,"h":35.1804,"l":34.69,"n":2898,"o":34.69,"t":"2026-10-22T04:00:00Z","v":190981,"vw":35.038168}],"volatilityBars":[{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-08-24T12:15:00Z","v":100,"vw":36.55},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-08-24T12:45:00Z","v":125,"vw":36.12},{"c":36.415,"h":36.44,"l":36.17,"n":194,"o":36.17,"t":"2026-08-24T13:30:00Z","v":14738,"vw":36.287406},{"c":36.44,"h":36.48,"l":36.41,"n":91,"o":36.4707,"t":"2026-08-24T13:45:00Z","v":9029,"vw":36.443453},{"c":36.43,"h":36.46,"l":36.3628,"n":107,"o":36.46,"t":"2026-08-24T14:00:00Z","v":6289,"vw":36.415844},{"c":36.525,"h":36.525,"l":36.408,"n":104,"o":36.41,"t":"2026-08-24T14:15:00Z","v":11290,"vw":36.479533},{"c":36.49,"h":36.5495,"l":36.46,"n":72,"o":36.5495,"t":"2026-08-24T14:30:00Z","v":5172,"vw":36.495608},{"c":36.5,"h":36.5,"l":36.44,"n":94,"o":36.49,"t":"2026-08-24T14:45:00Z","v":6045,"vw":36.478324},{"c":36.505,"h":36.52,"l":36.4938,"n":69,"o":36.51,"t":"2026-08-24T15:00:00Z","v":3405,"vw":36.503173},{"c":36.535,"h":36.5351,"l":36.51,"n":91,"o":36.52,"t":"2026-08-24T15:15:00Z","v":8186,"vw":36.526436},{"c":36.54,"h":36.54,"l":36.5032,"n":59,"o":36.53,"t":"2026-08-24T15:30:00Z","v":6390,"vw":36.528505},{"c":36.55,"h":36.56,"l":36.519,"n":68,"o":36.519,"t":"2026-08-24T15:45:00Z","v":4723,"vw":36.535802},{"c":36.5113,"h":36.56,"l":36.5113,"n":32,"o":36.5571,"t":"2026-08-24T16:00:00Z","v":3832,"vw":36.551662},{"c":36.55,"h":36.55,"l":36.53,"n":33,"o":36.53,"t":"2026-08-24T16:15:00Z","v":1942,"vw":36.539867},{"c":36.5,"h":36.5321,"l":36.4962,"n":46,"o":36.53,"t":"2026-08-24T16:30:00Z","v":2876,"vw":36.525037},{"c":36.48,"h":36.515,"l":36.48,"n":22,"o":36.5,"t":"2026-08-24T16:45:00Z","v":1398,"vw":36.501651},{"c":36.45,"h":36.475,"l":36.45,"n":26,"o":36.4719,"t":"2026-08-24T17:00:00Z","v":1397,"vw":36.467091},{"c":36.45,"h":36.48,"l":36.45,"n":25,"o":36.465,"t":"2026-08-24T17:15:00Z","v":2021,"vw":36.461602},{"c":36.46,"h":36.475,"l":36.45,"n":64,"o":36.45,"t":"2026-08-24T17:30:00Z","v":3035,"vw":36.459923},{"c":36.44,"h":36.46,"l":36.425,"n":56,"o":36.43,"t":"2026-08-24T17:45:00Z","v":6164,"vw":36.443385},{"c":36.43,"h":36.45,"l":36.43,"n":32,"o":36.44,"t":"2026-08-24T18:00:00Z","v":11867,"vw":36.441676},{"c":36.44,"h":36.46,"l":36.4159,"n":44,"o":36.43,"t":"2026-08-24T18:15:00Z","v":2609,"vw":36.439393},{"c":36.43,"h":36.44,"l":36.41,"n":88,"o":36.43,"t":"2026-08-24T18:30:00Z","v":5812,"vw":36.424484},{"c":36.48,"h":36.48,"l":36.44,"n":47,"o":36.44,"t":"2026-08-24T18:45:00Z","v":3543,"vw":36.465423},{"c":36.495,"h":36.5036,"l":36.4446,"n":85,"o":36.48,"t":"2026-08-24T19:00:00Z","v":7916,"vw":36.480576},{"c":36.465,"h":36.52,"l":36.4644,"n":62,"o":36.51,"t":"2026-08-24T19:15:00Z","v":15231,"vw":36.501566},{"c":36.435,"h":36.48,"l":36.435,"n":84,"o":36.465,"t":"2026-08-24T19:30:00Z","v":7172,"vw":36.462175},{"c":36.41,"h":36.45,"l":36.37,"n":301,"o":36.41,"t":"2026-08-24T19:45:00Z","v":16868,"vw":36.426136},{"c":36.36,"h":36.36,"l":36.36,"n":8,"o":36.36,"t":"2026-08-24T20:00:00Z","v":1761,"vw":36.36},{"c":36.3629,"h":36.3629,"l":36.3629,"n":3,"o":36.3629,"t":"2026-08-24T20:15:00Z","v":102,"vw":36.3629},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-08-25T12:00:00Z","v":100,"vw":36.4},{"c":36.35,"h":36.46,"l":36.35,"n":148,"o":36.37,"t":"2026-08-25T13:30:00Z","v":12663,"vw":36.38716},{"c":36.295,"h":36.385,"l":36.26,"n":114,"o":36.385,"t":"2026-08-25T13:45:00Z","v":12929,"vw":36.30478},{"c":36.31,"h":36.3669,"l":36.28,"n":95,"o":36.32,"t":"2026-08-25T14:00:00Z","v":16072,"vw":36.321227},{"c":36.29,"h":36.34,"l":36.27,"n":78,"o":36.34,"t":"2026-08-25T14:15:00Z","v":12649,"vw":36.302488},{"c":36.275,"h":36.29,"l":36.25,"n":77,"o":36.28,"t":"2026-08-25T14:30:00Z","v":11898,"vw":36.261923},{"c":36.15,"h":36.275,"l":36.12,"n":102,"o":36.275,"t":"2026-08-25T14:45:00Z","v":12602,"vw":36.196972},{"c":36.17,"h":36.17,"l":36.12,"n":219,"o":36.15,"t":"2026-08-25T15:00:00Z","v":28152,"vw":36.141484},{"c":36.2,"h":36.2,"l":36.1637,"n":48,"o":36.1637,"t":"2026-08-25T15:15:00Z","v":3031,"vw":36.182743},{"c":36.235,"h":36.235,"l":36.2,"n":69,"o":36.21,"t":"2026-08-25T15:30:00Z","v":4936,"vw":36.213164},{"c":36.25,"h":36.2663,"l":36.215,"n":69,"o":36.235,"t":"2026-08-25T15:45:00Z","v":5449,"vw":36.242314},{"c":36.23,"h":36.27,"l":36.23,"n":43,"o":36.2691,"t":"2026-08-25T16:00:00Z","v":4489,"vw":36.254231},{"c":36.23,"h":36.25,"l":36.21,"n":22,"o":36.22,"t":"2026-08-25T16:15:00Z","v":1693,"vw":36.227674},{"c":36.2489,"h":36.25,"l":36.23,"n":61,"o":36.2301,"t":"2026-08-25T16:30:00Z","v":5778,"vw":36.246691},{"c":36.37,"h":36.43,"l":36.26,"n":140,"o":36.26,"t":"2026-08-25T16:45:00Z","v":29115,"vw":36.373859},{"c":36.41,"h":36.43,"l":36.34,"n":51,"o":36.34,"t":"2026-08-25T17:00:00Z","v":13457,"vw":36.396229},{"c":36.43,"h":36.43,"l":36.4199,"n":25,"o":36.4199,"t":"2026-08-25T17:15:00Z","v":1436,"vw":36.425127},{"c":36.515,"h":36.6,"l":36.42,"n":229,"o":36.42,"t":"2026-08-25T17:30:00Z","v":44334,"vw":36.516295},{"c":36.53,"h":36.54,"l":36.5,"n":58,"o":36.515,"t":"2026-08-25T17:45:00Z","v":8478,"vw":36.518638},{"c":36.51,"h":36.55,"l":36.51,"n":27,"o":36.51,"t":"2026-08-25T18:00:00Z","v":3377,"vw":36.529647},{"c":36.53,"h":36.5955,"l":36.51,"n":73,"o":36.5389,"t":"2026-08-25T18:15:00Z","v":21056,"vw":36.555405},{"c":36.51,"h":36.57,"l":36.51,"n":54,"o":36.56,"t":"2026-08-25T18:30:00Z","v":9136,"vw":36.547156},{"c":36.62,"h":36.62,"l":36.54,"n":73,"o":36.5421,"t":"2026-08-25T18:45:00Z","v":7545,"vw":36.562376},{"c":36.6,"h":36.6886,"l":36.595,"n":113,"o":36.64,"t":"2026-08-25T19:00:00Z","v":18733,"vw":36.654433},{"c":36.63,"h":36.64,"l":36.6,"n":47,"o":36.6,"t":"2026-08-25T19:15:00Z","v":6947,"vw":36.63379},{"c":36.6101,"h":36.66,"l":36.6101,"n":71,"o":36.646,"t":"2026-08-25T19:30:00Z","v":11187,"vw":36.647115},{"c":36.57,"h":36.67,"l":36.57,"n":229,"o":36.625,"t":"2026-08-25T19:45:00Z","v":20694,"vw":36.639731},{"c":36.6173,"h":36.62,"l":36.6173,"n":14,"o":36.62,"t":"2026-08-25T20:00:00Z","v":2963,"vw":36.619909},{"c":36.4925,"h":36.5,"l":36.4768,"n":21,"o":36.4768,"t":"2026-08-25T22:30:00Z","v":1708,"vw":36.493338},{"c":36.8951,"h":36.93,"l":36.65,"n":303,"o":36.65,"t":"2026-08-26T13:30:00Z","v":30182,"vw":36.788787},{"c":36.885,"h":36.9121,"l":36.77,"n":119,"o":36.9121,"t":"2026-08-26T13:45:00Z","v":9122,"vw":36.862898},{"c":36.78,"h":36.92,"l":36.78,"n":134,"o":36.89,"t":"2026-08-26T14:00:00Z","v":12065,"vw":36.864716},{"c":36.8001,"h":36.825,"l":36.8,"n":41,"o":36.8,"t":"2026-08-26T14:15:00Z","v":3311,"vw":36.811436},{"c":36.7675,"h":36.83,"l":36.73,"n":147,"o":36.82,"t":"2026-08-26T14:30:00Z","v":26019,"vw":36.792734},{"c":36.74,"h":36.8,"l":36.74,"n":82,"o":36.75,"t":"2026-08-26T14:45:00Z","v":7073,"vw":36.782549},{"c":36.715,"h":36.7749,"l":36.702,"n":59,"o":36.7749,"t":"2026-08-26T15:00:00Z","v":3666,"vw":36.740723},{"c":36.74,"h":36.76,"l":36.7081,"n":118,"o":36.715,"t":"2026-08-26T15:15:00Z","v":7359,"vw":36.735178},{"c":36.76,"h":36.76,"l":36.74,"n":32,"o":36.74,"t":"2026-08-26T15:30:00Z","v":4654,"vw":36.741195},{"c":36.81,"h":36.815,"l":36.77,"n":105,"o":36.77,"t":"2026-08-26T15:45:00Z","v":10713,"vw":36.796092},{"c":36.75,"h":36.83,"l":36.75,"n":107,"o":36.8113,"t":"2026-08-26T16:00:00Z","v":12513,"vw":36.798612},{"c":36.76,"h":36.7649,"l":36.73,"n":33,"o":36.7531,"t":"2026-08-26T16:15:00Z","v":5154,"vw":36.7513},{"c":36.8,"h":36.8248,"l":36.76,"n":165,"o":36.76,"t":"2026-08-26T16:30:00Z","v":12973,"vw":36.800284},{"c":36.83,"h":36.83,"l":36.79,"n":99,"o":36.82,"t":"2026-08-26T16:45:00Z","v":8673,"vw":36.812058},{"c":36.8405,"h":36.85,"l":36.78,"n":57,"o":36.805,"t":"2026-08-26T17:00:00Z","v":4608,"vw":36.819866},{"c":36.85,"h":36.85,"l":36.803,"n":47,"o":36.84,"t":"2026-08-26T17:15:00Z","v":3380,"vw":36.827189},{"c":36.88,"h":36.88,"l":36.85,"n":68,"o":36.85,"t":"2026-08-26T17:30:00Z","v":5293,"vw":36.86141},{"c":36.93,"h":36.93,"l":36.88,"n":86,"o":36.88,"t":"2026-08-26T17:45:00Z","v":8587,"vw":36.913148},{"c":36.89,"h":36.94,"l":36.89,"n":114,"o":36.93,"t":"2026-08-26T18:00:00Z","v":8239,"vw":36.925741},{"c":36.94,"h":36.94,"l":36.89,"n":67,"o":36.89,"t":"2026-08-26T18:15:00Z","v":11310,"vw":36.910381},{"c":36.94,"h":36.95,"l":36.92,"n":85,"o":36.93,"t":"2026-08-26T18:30:00Z","v":7116,"vw":36.933375},{"c":36.925,"h":36.95,"l":36.925,"n":84,"o":36.95,"t":"2026-08-26T18:45:00Z","v":8055,"vw":36.937621},{"c":36.925,"h":36.98,"l":36.925,"n":128,"o":36.9297,"t":"2026-08-26T19:00:00Z","v":12940,"vw":36.946568},{"c":36.905,"h":36.94,"l":36.9,"n":110,"o":36.925,"t":"2026-08-26T19:15:00Z","v":10964,"vw":36.916607},{"c":36.875,"h":36.905,"l":36.845,"n":152,"o":36.905,"t":"2026-08-26T19:30:00Z","v":12782,"vw":36.866607},{"c":36.86,"h":36.9,"l":36.81,"n":513,"o":36.89,"t":"2026-08-26T19:45:00Z","v":44133,"vw":36.857492},{"c":36.85,"h":36.85,"l":36.85,"n":8,"o":36.85,"t":"2026-08-26T20:00:00Z","v":45385,"vw":36.85},{"c":36.9864,"h":36.9864,"l":36.9864,"n":1,"o":36.9864,"t":"2026-08-26T21:15:00Z","v":100,"vw":36.9864},{"c":36.8251,"h":36.8251,"l":36.8251,"n":1,"o":36.8251,"t":"2026-08-26T22:30:00Z","v":210,"vw":36.8251},{"c":36.831,"h":36.831,"l":36.831,"n":1,"o":36.831,"t":"2026-08-26T22:45:00Z","v":1000,"vw":36.831},{"c":36.7,"h":36.706,"l":36.7,"n":4,"o":36.706,"t":"2026-08-27T11:45:00Z","v":300,"vw":36.703},{"c":36.82,"h":36.82,"l":36.8014,"n":6,"o":36.8014,"t":"2026-08-27T12:00:00Z","v":4272,"vw":36.818346},{"c":37.01,"h":37.01,"l":37,"n":4,"o":37,"t":"2026-08-27T13:15:00Z","v":660,"vw":37.002296},{"c":36.88,"h":37.12,"l":36.85,"n":219,"o":36.96,"t":"2026-08-27T13:30:00Z","v":62494,"vw":36.964838},{"c":36.95,"h":36.9788,"l":36.85,"n":64,"o":36.9788,"t":"2026-08-27T13:45:00Z","v":4251,"vw":36.893702},{"c":36.48,"h":36.9,"l":36.44,"n":440,"o":36.9,"t":"2026-08-27T14:00:00Z","v":37364,"vw":36.675826},{"c":36.44,"h":36.49,"l":36.39,"n":214,"o":36.44,"t":"2026-08-27T14:15:00Z","v":18087,"vw":36.437103},{"c":36.42,"h":36.44,"l":36.38,"n":165,"o":36.44,"t":"2026-08-27T14:30:00Z","v":11101,"vw":36.41788},{"c":36.5,"h":36.56,"l":36.397,"n":177,"o":36.44,"t":"2026-08-27T14:45:00Z","v":22213,"vw":36.451665},{"c":36.67,"h":36.73,"l":36.44,"n":370,"o":36.57,"t":"2026-08-27T15:00:00Z","v":72517,"vw":36.575274},{"c":36.94,"h":36.94,"l":36.61,"n":354,"o":36.67,"t":"2026-08-27T15:15:00Z","v":69831,"vw":36.833989},{"c":36.865,"h":36.98,"l":36.83,"n":145,"o":36.95,"t":"2026-08-27T15:30:00Z","v":13801,"vw":36.912291},{"c":36.835,"h":36.9,"l":36.7901,"n":178,"o":36.87,"t":"2026-08-27T15:45:00Z","v":22597,"vw":36.84563},{"c":36.755,"h":36.835,"l":36.755,"n":78,"o":36.835,"t":"2026-08-27T16:00:00Z","v":10376,"vw":36.78901},{"c":36.76,"h":36.79,"l":36.74,"n":213,"o":36.755,"t":"2026-08-27T16:15:00Z","v":10043,"vw":36.767704},{"c":36.715,"h":36.7799,"l":36.69,"n":74,"o":36.76,"t":"2026-08-27T16:30:00Z","v":8020,"vw":36.72998},{"c":36.715,"h":36.755,"l":36.7,"n":150,"o":36.7038,"t":"2026-08-27T16:45:00Z","v":17420,"vw":36.718409},{"c":36.7033,"h":36.77,"l":36.68,"n":160,"o":36.715,"t":"2026-08-27T17:00:00Z","v":19078,"vw":36.733534},{"c":36.6,"h":36.72,"l":36.6,"n":69,"o":36.715,"t":"2026-08-27T17:15:00Z","v":6508,"vw":36.636998},{"c":36.55,"h":36.61,"l":36.55,"n":110,"o":36.56,"t":"2026-08-27T17:30:00Z","v":11840,"vw":36.582486},{"c":36.55,"h":36.58,"l":36.5336,"n":30,"o":36.55,"t":"2026-08-27T17:45:00Z","v":2011,"vw":36.549433},{"c":36.49,"h":36.535,"l":36.48,"n":126,"o":36.53,"t":"2026-08-27T18:00:00Z","v":15056,"vw":36.501581},{"c":36.585,"h":36.68,"l":36.45,"n":262,"o":36.47,"t":"2026-08-27T18:15:00Z","v":62778,"vw":36.567503},{"c":36.65,"h":36.67,"l":36.54,"n":127,"o":36.56,"t":"2026-08-27T18:30:00Z","v":26113,"vw":36.595542},{"c":36.67,"h":36.7,"l":36.67,"n":86,"o":36.67,"t":"2026-08-27T18:45:00Z","v":8464,"vw":36.6911},{"c":36.709,"h":36.7199,"l":36.68,"n":53,"o":36.68,"t":"2026-08-27T19:00:00Z","v":3349,"vw":36.702122},{"c":36.705,"h":36.76,"l":36.69,"n":77,"o":36.7,"t":"2026-08-27T19:15:00Z","v":6215,"vw":36.730665},{"c":36.7,"h":36.74,"l":36.68,"n":28,"o":36.68,"t":"2026-08-27T19:30:00Z","v":4118,"vw":36.706634},{"c":36.55,"h":36.7218,"l":36.53,"n":397,"o":36.7,"t":"2026-08-27T19:45:00Z","v":47280,"vw":36.608957},{"c":36.59,"h":36.59,"l":36.59,"n":9,"o":36.59,"t":"2026-08-27T20:00:00Z","v":6684,"vw":36.59},{"c":36.5945,"h":36.5945,"l":36.5945,"n":1,"o":36.5945,"t":"2026-08-27T21:45:00Z","v":4000,"vw":36.5945},{"c":36.855,"h":36.91,"l":36.705,"n":186,"o":36.74,"t":"2026-08-28T13:30:00Z","v":19965,"vw":36.820731},{"c":36.92,"h":36.9928,"l":36.86,"n":143,"o":36.86,"t":"2026-08-28T13:45:00Z","v":19478,"vw":36.941194},{"c":36.94,"h":36.97,"l":36.8966,"n":108,"o":36.8966,"t":"2026-08-28T14:00:00Z","v":11041,"vw":36.94778},{"c":36.98,"h":37.04,"l":36.92,"n":287,"o":36.93,"t":"2026-08-28T14:15:00Z","v":41159,"vw":36.998385},{"c":36.9686,"h":37.02,"l":36.9686,"n":115,"o":36.97,"t":"2026-08-28T14:30:00Z","v":10833,"vw":36.997437},{"c":36.99,"h":37.01,"l":36.98,"n":138,"o":36.98,"t":"2026-08-28T14:45:00Z","v":7256,"vw":37.00428},{"c":37.01,"h":37.01,"l":36.97,"n":138,"o":36.99,"t":"2026-08-28T15:00:00Z","v":18405,"vw":36.996872},{"c":37.0852,"h":37.1201,"l":37,"n":142,"o":37.01,"t":"2026-08-28T15:15:00Z","v":27926,"vw":37.048724},{"c":36.9801,"h":37.08,"l":36.98,"n":55,"o":37.08,"t":"2026-08-28T15:30:00Z","v":2949,"vw":37.029249},{"c":36.935,"h":36.99,"l":36.92,"n":74,"o":36.98,"t":"2026-08-28T15:45:00Z","v":8599,"vw":36.949938},{"c":36.92,"h":36.9899,"l":36.92,"n":119,"o":36.95,"t":"2026-08-28T16:00:00Z","v":12890,"vw":36.963312},{"c":36.895,"h":36.9213,"l":36.89,"n":36,"o":36.9213,"t":"2026-08-28T16:15:00Z","v":3474,"vw":36.901995},{"c":36.9001,"h":36.93,"l":36.9001,"n":51,"o":36.91,"t":"2026-08-28T16:30:00Z","v":1869,"vw":36.917897},{"c":36.9,"h":36.92,"l":36.9,"n":32,"o":36.92,"t":"2026-08-28T16:45:00Z","v":1559,"vw":36.908113},{"c":36.82,"h":36.9,"l":36.8,"n":49,"o":36.9,"t":"2026-08-28T17:00:00Z","v":4950,"vw":36.85914},{"c":36.805,"h":36.8384,"l":36.7938,"n":40,"o":36.8384,"t":"2026-08-28T17:15:00Z","v":3246,"vw":36.819174},{"c":36.76,"h":36.79,"l":36.755,"n":63,"o":36.79,"t":"2026-08-28T17:30:00Z","v":3499,"vw":36.767424},{"c":36.76,"h":36.765,"l":36.76,"n":45,"o":36.76,"t":"2026-08-28T17:45:00Z","v":2166,"vw":36.763611},{"c":36.73,"h":36.77,"l":36.7,"n":79,"o":36.77,"t":"2026-08-28T18:00:00Z","v":5804,"vw":36.737447},{"c":36.75,"h":36.75,"l":36.73,"n":52,"o":36.73,"t":"2026-08-28T18:15:00Z","v":6100,"vw":36.741372},{"c":36.73,"h":36.77,"l":36.73,"n":48,"o":36.75,"t":"2026-08-28T18:30:00Z","v":7666,"vw":36.736685},{"c":36.685,"h":36.71,"l":36.65,"n":69,"o":36.71,"t":"2026-08-28T18:45:00Z","v":6017,"vw":36.681539},{"c":36.755,"h":36.77,"l":36.67,"n":86,"o":36.67,"t":"2026-08-28T19:00:00Z","v":6646,"vw":36.746897},{"c":36.8,"h":36.8,"l":36.73,"n":118,"o":36.755,"t":"2026-08-28T19:15:00Z","v":13082,"vw":36.758357},{"c":36.77,"h":36.8,"l":36.726,"n":122,"o":36.8,"t":"2026-08-28T19:30:00Z","v":9206,"vw":36.768922},{"c":36.86,"h":36.93,"l":36.7519,"n":445,"o":36.765,"t":"2026-08-28T19:45:00Z","v":30332,"vw":36.857087},{"c":36.88,"h":36.88,"l":36.88,"n":8,"o":36.88,"t":"2026-08-28T20:00:00Z","v":5136,"vw":36.88},{"c":36.9,"h":36.9,"l":36.9,"n":3,"o":36.9,"t":"2026-08-28T23:30:00Z","v":250,"vw":36.9},{"c":36.6235,"h":36.6235,"l":36.6235,"n":1,"o":36.6235,"t":"2026-08-31T11:30:00Z","v":100,"vw":36.6235},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-08-31T11:45:00Z","v":162,"vw":36.51},{"c":36.7854,"h":37.0347,"l":36.705,"n":175,"o":36.87,"t":"2026-08-31T13:30:00Z","v":15955,"vw":36.8422},{"c":36.91,"h":36.91,"l":36.77,"n":149,"o":36.77,"t":"2026-08-31T13:45:00Z","v":18517,"vw":36.88032},{"c":36.915,"h":36.94,"l":36.8951,"n":104,"o":36.94,"t":"2026-08-31T14:00:00Z","v":3273,"vw":36.914148},{"c":36.9,"h":36.96,"l":36.8983,"n":74,"o":36.8983,"t":"2026-08-31T14:15:00Z","v":9221,"vw":36.918819},{"c":36.86,"h":36.87,"l":36.85,"n":69,"o":36.87,"t":"2026-08-31T14:30:00Z","v":5765,"vw":36.862022},{"c":36.845,"h":36.88,"l":36.8334,"n":31,"o":36.8528,"t":"2026-08-31T14:45:00Z","v":2918,"vw":36.85807},{"c":36.78,"h":36.86,"l":36.755,"n":41,"o":36.86,"t":"2026-08-31T15:00:00Z","v":18255,"vw":36.801183},{"c":36.78,"h":36.8,"l":36.73,"n":130,"o":36.79,"t":"2026-08-31T15:15:00Z","v":13081,"vw":36.781494},{"c":36.81,"h":36.82,"l":36.7809,"n":65,"o":36.785,"t":"2026-08-31T15:30:00Z","v":6077,"vw":36.790214},{"c":36.822,"h":36.845,"l":36.8,"n":77,"o":36.81,"t":"2026-08-31T15:45:00Z","v":7586,"vw":36.820378},{"c":36.7101,"h":36.8,"l":36.7101,"n":51,"o":36.8,"t":"2026-08-31T16:00:00Z","v":14910,"vw":36.756727},{"c":36.73,"h":36.73,"l":36.7,"n":104,"o":36.71,"t":"2026-08-31T16:15:00Z","v":7342,"vw":36.714389},{"c":36.78,"h":36.78,"l":36.73,"n":86,"o":36.73,"t":"2026-08-31T16:30:00Z","v":10144,"vw":36.762741},{"c":36.79,"h":36.8,"l":36.77,"n":41,"o":36.77,"t":"2026-08-31T16:45:00Z","v":6758,"vw":36.789114},{"c":36.81,"h":36.825,"l":36.79,"n":50,"o":36.79,"t":"2026-08-31T17:00:00Z","v":6985,"vw":36.810422},{"c":36.865,"h":36.865,"l":36.81,"n":45,"o":36.8105,"t":"2026-08-31T17:15:00Z","v":8945,"vw":36.818674},{"c":36.87,"h":36.872348,"l":36.8515,"n":27,"o":36.8515,"t":"2026-08-31T17:30:00Z","v":1709,"vw":36.868246},{"c":36.87,"h":36.8715,"l":36.86,"n":38,"o":36.87,"t":"2026-08-31T17:45:00Z","v":3914,"vw":36.869417},{"c":36.9,"h":36.9,"l":36.8631,"n":77,"o":36.88,"t":"2026-08-31T18:00:00Z","v":7124,"vw":36.87979},{"c":36.925,"h":36.925,"l":36.92,"n":39,"o":36.92,"t":"2026-08-31T18:15:00Z","v":2971,"vw":36.92396},{"c":36.91,"h":36.94,"l":36.91,"n":87,"o":36.925,"t":"2026-08-31T18:30:00Z","v":11311,"vw":36.92334},{"c":36.9,"h":36.93,"l":36.89,"n":54,"o":36.8917,"t":"2026-08-31T18:45:00Z","v":19069,"vw":36.90255},{"c":36.84,"h":36.8857,"l":36.84,"n":54,"o":36.8738,"t":"2026-08-31T19:00:00Z","v":14623,"vw":36.849041},{"c":36.82,"h":36.8608,"l":36.82,"n":80,"o":36.8608,"t":"2026-08-31T19:15:00Z","v":6080,"vw":36.850622},{"c":36.835,"h":36.835,"l":36.77,"n":152,"o":36.82,"t":"2026-08-31T19:30:00Z","v":9155,"vw":36.796371},{"c":36.75,"h":36.87,"l":36.72,"n":235,"o":36.835,"t":"2026-08-31T19:45:00Z","v":17936,"vw":36.833017},{"c":36.72,"h":36.72,"l":36.72,"n":8,"o":36.72,"t":"2026-08-31T20:00:00Z","v":6509,"vw":36.72},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-08-31T23:45:00Z","v":100,"vw":36.7},{"c":36.605,"h":36.63,"l":36.53,"n":200,"o":36.61,"t":"2026-09-01T13:30:00Z","v":15356,"vw":36.581162},{"c":36.525,"h":36.6248,"l":36.435,"n":150,"o":36.6248,"t":"2026-09-01T13:45:00Z","v":15940,"vw":36.526664},{"c":36.659,"h":36.66,"l":36.575,"n":74,"o":36.59,"t":"2026-09-01T14:00:00Z","v":3925,"vw":36.619444},{"c":36.77,"h":36.79,"l":36.66,"n":121,"o":36.67,"t":"2026-09-01T14:15:00Z","v":5647,"vw":36.715711},{"c":36.66,"h":36.7851,"l":36.66,"n":40,"o":36.7851,"t":"2026-09-01T14:30:00Z","v":4220,"vw":36.740315},{"c":36.5099,"h":36.62,"l":36.5,"n":43,"o":36.62,"t":"2026-09-01T14:45:00Z","v":5800,"vw":36.521067},{"c":36.42,"h":36.46,"l":36.39,"n":137,"o":36.46,"t":"2026-09-01T15:00:00Z","v":15597,"vw":36.423921},{"c":36.54,"h":36.62,"l":36.4,"n":439,"o":36.41,"t":"2026-09-01T15:15:00Z","v":72301,"vw":36.517349},{"c":36.52,"h":36.62,"l":36.52,"n":135,"o":36.53,"t":"2026-09-01T15:30:00Z","v":29632,"vw":36.589265},{"c":36.56,"h":36.6,"l":36.515,"n":118,"o":36.53,"t":"2026-09-01T15:45:00Z","v":6845,"vw":36.560998},{"c":36.58,"h":36.58,"l":36.53,"n":88,"o":36.5338,"t":"2026-09-01T16:00:00Z","v":4072,"vw":36.552556},{"c":36.5101,"h":36.58,"l":36.5,"n":36,"o":36.56,"t":"2026-09-01T16:15:00Z","v":1931,"vw":36.533416},{"c":36.45,"h":36.49,"l":36.43,"n":76,"o":36.49,"t":"2026-09-01T16:30:00Z","v":2593,"vw":36.451488},{"c":36.4882,"h":36.4882,"l":36.41,"n":112,"o":36.44,"t":"2026-09-01T16:45:00Z","v":5717,"vw":36.458203},{"c":36.5,"h":36.51,"l":36.475,"n":67,"o":36.475,"t":"2026-09-01T17:00:00Z","v":3695,"vw":36.492541},{"c":36.465,"h":36.495,"l":36.43,"n":139,"o":36.49,"t":"2026-09-01T17:15:00Z","v":7945,"vw":36.458905},{"c":36.5149,"h":36.5149,"l":36.48,"n":103,"o":36.48,"t":"2026-09-01T17:30:00Z","v":5584,"vw":36.493998},{"c":36.485,"h":36.52,"l":36.48,"n":78,"o":36.52,"t":"2026-09-01T17:45:00Z","v":4243,"vw":36.500599},{"c":36.49,"h":36.5,"l":36.4653,"n":55,"o":36.48,"t":"2026-09-01T18:00:00Z","v":3622,"vw":36.474865},{"c":36.5116,"h":36.5116,"l":36.49,"n":102,"o":36.4981,"t":"2026-09-01T18:15:00Z","v":5212,"vw":36.502113},{"c":36.53,"h":36.6994,"l":36.5185,"n":616,"o":36.52,"t":"2026-09-01T18:30:00Z","v":47152,"vw":36.598229},{"c":36.56,"h":36.58,"l":36.54,"n":48,"o":36.54,"t":"2026-09-01T18:45:00Z","v":3372,"vw":36.548914},{"c":36.5801,"h":36.6,"l":36.55,"n":123,"o":36.57,"t":"2026-09-01T19:00:00Z","v":6308,"vw":36.5772},{"c":36.5301,"h":36.6,"l":36.5301,"n":123,"o":36.5901,"t":"2026-09-01T19:15:00Z","v":7194,"vw":36.578879},{"c":36.585,"h":36.605,"l":36.53,"n":208,"o":36.56,"t":"2026-09-01T19:30:00Z","v":9508,"vw":36.580921},{"c":36.68,"h":36.68,"l":36.579,"n":480,"o":36.585,"t":"2026-09-01T19:45:00Z","v":21672,"vw":36.624072},{"c":36.67,"h":36.67,"l":36.67,"n":10,"o":36.67,"t":"2026-09-01T20:00:00Z","v":4407,"vw":36.67},{"c":36.7,"h":36.8,"l":36.65,"n":116,"o":36.67,"t":"2026-09-02T13:30:00Z","v":7643,"vw":36.719477},{"c":36.79,"h":36.8,"l":36.71,"n":157,"o":36.71,"t":"2026-09-02T13:45:00Z","v":21508,"vw":36.771431},{"c":36.715,"h":36.78,"l":36.715,"n":59,"o":36.78,"t":"2026-09-02T14:00:00Z","v":6417,"vw":36.755967},{"c":36.77,"h":36.77,"l":36.71,"n":82,"o":36.74,"t":"2026-09-02T14:15:00Z","v":3915,"vw":36.737046},{"c":36.905,"h":36.905,"l":36.77,"n":112,"o":36.77,"t":"2026-09-02T14:30:00Z","v":3911,"vw":36.87175},{"c":36.99,"h":37.03,"l":36.89,"n":174,"o":36.905,"t":"2026-09-02T14:45:00Z","v":30337,"vw":36.94817},{"c":36.91,"h":37,"l":36.91,"n":106,"o":37,"t":"2026-09-02T15:00:00Z","v":13509,"vw":36.944883},{"c":36.8161,"h":36.91,"l":36.8161,"n":103,"o":36.91,"t":"2026-09-02T15:15:00Z","v":7527,"vw":36.866449},{"c":36.88,"h":36.91,"l":36.83,"n":86,"o":36.83,"t":"2026-09-02T15:30:00Z","v":5537,"vw":36.886066},{"c":36.805,"h":36.89,"l":36.805,"n":42,"o":36.89,"t":"2026-09-02T15:45:00Z","v":3661,"vw":36.845317},{"c":36.86,"h":36.86,"l":36.835,"n":37,"o":36.86,"t":"2026-09-02T16:00:00Z","v":4457,"vw":36.851663},{"c":36.78,"h":36.87,"l":36.78,"n":54,"o":36.86,"t":"2026-09-02T16:15:00Z","v":3912,"vw":36.852855},{"c":36.805,"h":36.805,"l":36.75,"n":73,"o":36.77,"t":"2026-09-02T16:30:00Z","v":10709,"vw":36.773893},{"c":36.83,"h":36.845,"l":36.82,"n":56,"o":36.82,"t":"2026-09-02T16:45:00Z","v":3520,"vw":36.837286},{"c":36.88,"h":36.88,"l":36.8228,"n":57,"o":36.84,"t":"2026-09-02T17:00:00Z","v":4286,"vw":36.841652},{"c":36.83,"h":36.89,"l":36.83,"n":28,"o":36.89,"t":"2026-09-02T17:15:00Z","v":4045,"vw":36.883979},{"c":36.92,"h":36.92,"l":36.84,"n":67,"o":36.86,"t":"2026-09-02T17:30:00Z","v":2800,"vw":36.876398},{"c":36.94,"h":36.95,"l":36.9,"n":90,"o":36.9,"t":"2026-09-02T17:45:00Z","v":6565,"vw":36.92096},{"c":36.965,"h":37,"l":36.95,"n":77,"o":36.95,"t":"2026-09-02T18:00:00Z","v":9050,"vw":36.964566},{"c":36.92,"h":36.99,"l":36.92,"n":41,"o":36.99,"t":"2026-09-02T18:15:00Z","v":2600,"vw":36.96252},{"c":36.92,"h":36.94,"l":36.91,"n":56,"o":36.91,"t":"2026-09-02T18:30:00Z","v":3182,"vw":36.929091},{"c":36.93,"h":36.94,"l":36.92,"n":74,"o":36.93,"t":"2026-09-02T18:45:00Z","v":5736,"vw":36.931408},{"c":36.9,"h":36.93,"l":36.885,"n":110,"o":36.93,"t":"2026-09-02T19:00:00Z","v":5553,"vw":36.91232},{"c":36.86,"h":36.9,"l":36.84,"n":75,"o":36.9,"t":"2026-09-02T19:15:00Z","v":8280,"vw":36.866057},{"c":36.845,"h":36.86,"l":36.82,"n":222,"o":36.86,"t":"2026-09-02T19:30:00Z","v":26066,"vw":36.845171},{"c":36.685,"h":36.85,"l":36.66,"n":424,"o":36.83,"t":"2026-09-02T19:45:00Z","v":28233,"vw":36.751847},{"c":36.6353,"h":36.6353,"l":36.63,"n":9,"o":36.63,"t":"2026-09-02T20:00:00Z","v":6387,"vw":36.630106},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-09-03T11:00:00Z","v":100,"vw":36.71},{"c":36.76,"h":36.95,"l":36.74,"n":182,"o":36.74,"t":"2026-09-03T13:30:00Z","v":12417,"vw":36.854056},{"c":36.97,"h":36.975,"l":36.7801,"n":160,"o":36.7801,"t":"2026-09-03T13:45:00Z","v":19870,"vw":36.889537},{"c":36.77,"h":36.98,"l":36.74,"n":98,"o":36.96,"t":"2026-09-03T14:00:00Z","v":8266,"vw":36.834008},{"c":36.66,"h":36.735,"l":36.66,"n":123,"o":36.735,"t":"2026-09-03T14:15:00Z","v":7037,"vw":36.706497},{"c":36.5734,"h":36.675,"l":36.5734,"n":177,"o":36.66,"t":"2026-09-03T14:30:00Z","v":25892,"vw":36.632323},{"c":36.68,"h":36.705,"l":36.55,"n":232,"o":36.585,"t":"2026-09-03T14:45:00Z","v":25774,"vw":36.624469},{"c":36.74,"h":36.77,"l":36.67,"n":83,"o":36.67,"t":"2026-09-03T15:00:00Z","v":6137,"vw":36.72381},{"c":36.76,"h":36.76,"l":36.72,"n":74,"o":36.72,"t":"2026-09-03T15:15:00Z","v":5517,"vw":36.756541},{"c":36.755,"h":36.78,"l":36.74,"n":65,"o":36.77,"t":"2026-09-03T15:30:00Z","v":5257,"vw":36.762555},{"c":36.8115,"h":36.83,"l":36.755,"n":101,"o":36.755,"t":"2026-09-03T15:45:00Z","v":13909,"vw":36.787126},{"c":36.87,"h":36.88,"l":36.774,"n":113,"o":36.81,"t":"2026-09-03T16:00:00Z","v":10118,"vw":36.833808},{"c":36.88,"h":36.89,"l":36.86,"n":108,"o":36.88,"t":"2026-09-03T16:15:00Z","v":8176,"vw":36.884853},{"c":36.8894,"h":36.9,"l":36.885,"n":61,"o":36.89,"t":"2026-09-03T16:30:00Z","v":4320,"vw":36.896465},{"c":36.89,"h":36.89,"l":36.88,"n":54,"o":36.89,"t":"2026-09-03T16:45:00Z","v":2496,"vw":36.884644},{"c":36.9,"h":36.9,"l":36.88,"n":36,"o":36.88,"t":"2026-09-03T17:00:00Z","v":2068,"vw":36.896949},{"c":36.9,"h":36.9,"l":36.87,"n":53,"o":36.89,"t":"2026-09-03T17:15:00Z","v":2446,"vw":36.890718},{"c":36.93,"h":36.93,"l":36.9,"n":118,"o":36.91,"t":"2026-09-03T17:30:00Z","v":7851,"vw":36.915165},{"c":36.98,"h":36.98,"l":36.95,"n":82,"o":36.95,"t":"2026-09-03T17:45:00Z","v":5280,"vw":36.971793},{"c":36.9899,"h":36.9899,"l":36.94,"n":66,"o":36.97,"t":"2026-09-03T18:00:00Z","v":4663,"vw":36.969832},{"c":36.97,"h":36.99,"l":36.94,"n":71,"o":36.98,"t":"2026-09-03T18:15:00Z","v":5050,"vw":36.96792},{"c":36.98,"h":36.99,"l":36.97,"n":78,"o":36.98,"t":"2026-09-03T18:30:00Z","v":3039,"vw":36.979879},{"c":37.04,"h":37.05,"l":36.99,"n":198,"o":36.99,"t":"2026-09-03T18:45:00Z","v":11871,"vw":37.016945},{"c":36.9896,"h":37.0473,"l":36.9896,"n":102,"o":37.045,"t":"2026-09-03T19:00:00Z","v":7468,"vw":37.014548},{"c":37.04,"h":37.04,"l":36.97,"n":219,"o":36.99,"t":"2026-09-03T19:15:00Z","v":12432,"vw":37.014797},{"c":37.115,"h":37.115,"l":37,"n":246,"o":37.04,"t":"2026-09-03T19:30:00Z","v":28282,"vw":37.064583},{"c":37.06,"h":37.11,"l":36.93,"n":569,"o":37.1,"t":"2026-09-03T19:45:00Z","v":35785,"vw":37.016047},{"c":37.02,"h":37.02,"l":37.02,"n":8,"o":37.02,"t":"2026-09-03T20:00:00Z","v":5471,"vw":37.02},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-09-03T22:45:00Z","v":300,"vw":37.1},{"c":36.6004,"h":36.6004,"l":36.6004,"n":1,"o":36.6004,"t":"2026-09-04T12:30:00Z","v":500,"vw":36.6004},{"c":36.9,"h":37.02,"l":36.88,"n":138,"o":36.94,"t":"2026-09-04T13:30:00Z","v":16058,"vw":36.955322},{"c":36.9199,"h":36.965,"l":36.8375,"n":33,"o":36.965,"t":"2026-09-04T13:45:00Z","v":6866,"vw":36.877531},{"c":37,"h":37.0499,"l":36.88,"n":57,"o":36.88,"t":"2026-09-04T14:00:00Z","v":13781,"vw":36.995121},{"c":37.15,"h":37.16,"l":37,"n":128,"o":37,"t":"2026-09-04T14:15:00Z","v":11557,"vw":37.047989},{"c":37.2,"h":37.225,"l":37.1451,"n":103,"o":37.15,"t":"2026-09-04T14:30:00Z","v":8691,"vw":37.192334},{"c":37.16,"h":37.215,"l":37.13,"n":44,"o":37.215,"t":"2026-09-04T14:45:00Z","v":4411,"vw":37.178342},{"c":37.235,"h":37.25,"l":37.18,"n":163,"o":37.18,"t":"2026-09-04T15:00:00Z","v":14136,"vw":37.229491},{"c":37.415,"h":37.415,"l":37.22,"n":244,"o":37.235,"t":"2026-09-04T15:15:00Z","v":18487,"vw":37.314177},{"c":37.43,"h":37.46,"l":37.4,"n":93,"o":37.43,"t":"2026-09-04T15:30:00Z","v":6016,"vw":37.425833},{"c":37.4363,"h":37.46,"l":37.4,"n":101,"o":37.41,"t":"2026-09-04T15:45:00Z","v":9172,"vw":37.440176},{"c":37.49,"h":37.49,"l":37.43,"n":92,"o":37.43,"t":"2026-09-04T16:00:00Z","v":8189,"vw":37.460193},{"c":37.52,"h":37.54,"l":37.48,"n":136,"o":37.48,"t":"2026-09-04T16:15:00Z","v":7681,"vw":37.518673},{"c":37.56,"h":37.56,"l":37.476,"n":113,"o":37.5,"t":"2026-09-04T16:30:00Z","v":9190,"vw":37.531429},{"c":37.5777,"h":37.7,"l":37.55,"n":184,"o":37.57,"t":"2026-09-04T16:45:00Z","v":13877,"vw":37.606799},{"c":37.55,"h":37.57,"l":37.55,"n":38,"o":37.57,"t":"2026-09-04T17:00:00Z","v":1438,"vw":37.556184},{"c":37.5434,"h":37.55,"l":37.48,"n":121,"o":37.55,"t":"2026-09-04T17:15:00Z","v":6786,"vw":37.515999},{"c":37.42,"h":37.5,"l":37.4,"n":121,"o":37.5,"t":"2026-09-04T17:30:00Z","v":7387,"vw":37.453198},{"c":37.33,"h":37.42,"l":37.33,"n":77,"o":37.42,"t":"2026-09-04T17:45:00Z","v":6022,"vw":37.36345},{"c":37.39,"h":37.39,"l":37.35,"n":134,"o":37.36,"t":"2026-09-04T18:00:00Z","v":8209,"vw":37.369324},{"c":37.42,"h":37.43,"l":37.39,"n":136,"o":37.4,"t":"2026-09-04T18:15:00Z","v":5238,"vw":37.405287},{"c":37.44,"h":37.45,"l":37.35,"n":175,"o":37.45,"t":"2026-09-04T18:30:00Z","v":16030,"vw":37.399806},{"c":37.42,"h":37.43,"l":37.4,"n":75,"o":37.41,"t":"2026-09-04T18:45:00Z","v":2896,"vw":37.419228},{"c":37.3101,"h":37.4199,"l":37.31,"n":155,"o":37.4199,"t":"2026-09-04T19:00:00Z","v":12910,"vw":37.360981},{"c":37.34,"h":37.34,"l":37.29,"n":135,"o":37.325,"t":"2026-09-04T19:15:00Z","v":10881,"vw":37.319394},{"c":37.31,"h":37.345,"l":37.28,"n":226,"o":37.34,"t":"2026-09-04T19:30:00Z","v":20159,"vw":37.299004},{"c":37.34,"h":37.45,"l":37.29,"n":735,"o":37.31,"t":"2026-09-04T19:45:00Z","v":42018,"vw":37.374906},{"c":37.35,"h":37.35,"l":37.35,"n":7,"o":37.35,"t":"2026-09-04T20:00:00Z","v":13532,"vw":37.35},{"c":37.44,"h":37.44,"l":37.44,"n":2,"o":37.44,"t":"2026-09-04T21:15:00Z","v":110,"vw":37.44},{"c":37.4,"h":37.4,"l":37.4,"n":2,"o":37.4,"t":"2026-09-04T22:15:00Z","v":550,"vw":37.4},{"c":37.39,"h":37.39,"l":37.34,"n":15,"o":37.34,"t":"2026-09-08T10:15:00Z","v":1000,"vw":37.361953},{"c":37.49,"h":37.7,"l":37.49,"n":11,"o":37.7,"t":"2026-09-08T11:15:00Z","v":810,"vw":37.636364},{"c":37.3,"h":37.35,"l":37.3,"n":3,"o":37.35,"t":"2026-09-08T11:45:00Z","v":360,"vw":37.314286},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-09-08T12:00:00Z","v":200,"vw":37.7},{"c":37.81,"h":37.81,"l":37.7695,"n":4,"o":37.7695,"t":"2026-09-08T13:15:00Z","v":577,"vw":37.78975},{"c":37.09,"h":37.3841,"l":37.085,"n":322,"o":37.35,"t":"2026-09-08T13:30:00Z","v":28908,"vw":37.176869},{"c":37.055,"h":37.11,"l":37.055,"n":134,"o":37.105,"t":"2026-09-08T13:45:00Z","v":7872,"vw":37.082214},{"c":37.0101,"h":37.02,"l":36.96,"n":143,"o":37.01,"t":"2026-09-08T14:00:00Z","v":8100,"vw":36.998813},{"c":36.99,"h":37.0483,"l":36.95,"n":164,"o":37.0483,"t":"2026-09-08T14:15:00Z","v":28923,"vw":37.011281},{"c":37,"h":37.1017,"l":36.98,"n":167,"o":36.98,"t":"2026-09-08T14:30:00Z","v":8038,"vw":37.013388},{"c":36.93,"h":37.0199,"l":36.93,"n":73,"o":37.0199,"t":"2026-09-08T14:45:00Z","v":20366,"vw":36.976264},{"c":37.02,"h":37.04,"l":36.875,"n":164,"o":36.91,"t":"2026-09-08T15:00:00Z","v":16086,"vw":36.936927},{"c":36.99,"h":36.99,"l":36.93,"n":122,"o":36.99,"t":"2026-09-08T15:15:00Z","v":10626,"vw":36.958377},{"c":36.985,"h":37.0254,"l":36.955,"n":84,"o":36.9738,"t":"2026-09-08T15:30:00Z","v":9751,"vw":36.991917},{"c":37.04,"h":37.04,"l":36.9601,"n":84,"o":37,"t":"2026-09-08T15:45:00Z","v":6412,"vw":36.993796},{"c":37.01,"h":37.03,"l":37,"n":43,"o":37.03,"t":"2026-09-08T16:00:00Z","v":2671,"vw":37.013086},{"c":36.965,"h":37.01,"l":36.96,"n":53,"o":37.01,"t":"2026-09-08T16:15:00Z","v":3466,"vw":36.987658},{"c":36.94,"h":36.99,"l":36.93,"n":101,"o":36.9762,"t":"2026-09-08T16:30:00Z","v":17183,"vw":36.954766},{"c":36.8801,"h":36.94,"l":36.8801,"n":40,"o":36.94,"t":"2026-09-08T16:45:00Z","v":4822,"vw":36.90397},{"c":36.915,"h":36.93,"l":36.89,"n":36,"o":36.89,"t":"2026-09-08T17:00:00Z","v":6098,"vw":36.909962},{"c":36.89,"h":36.905,"l":36.88,"n":27,"o":36.905,"t":"2026-09-08T17:15:00Z","v":1274,"vw":36.895107},{"c":36.875,"h":36.896,"l":36.86,"n":98,"o":36.87,"t":"2026-09-08T17:30:00Z","v":9036,"vw":36.872713},{"c":36.96,"h":36.9699,"l":36.89,"n":102,"o":36.89,"t":"2026-09-08T17:45:00Z","v":6079,"vw":36.927481},{"c":36.915,"h":36.94,"l":36.915,"n":47,"o":36.94,"t":"2026-09-08T18:00:00Z","v":1983,"vw":36.930494},{"c":36.96,"h":36.96,"l":36.93,"n":88,"o":36.93,"t":"2026-09-08T18:15:00Z","v":3617,"vw":36.934938},{"c":36.88,"h":36.95,"l":36.88,"n":80,"o":36.95,"t":"2026-09-08T18:30:00Z","v":4219,"vw":36.917494},{"c":36.855,"h":36.905,"l":36.85,"n":98,"o":36.9,"t":"2026-09-08T18:45:00Z","v":3370,"vw":36.879341},{"c":36.88,"h":36.88,"l":36.84,"n":111,"o":36.84,"t":"2026-09-08T19:00:00Z","v":8135,"vw":36.865341},{"c":36.82,"h":36.89,"l":36.82,"n":113,"o":36.89,"t":"2026-09-08T19:15:00Z","v":6312,"vw":36.863765},{"c":36.87,"h":36.89,"l":36.785,"n":251,"o":36.82,"t":"2026-09-08T19:30:00Z","v":21535,"vw":36.822854},{"c":36.74,"h":36.88,"l":36.71,"n":471,"o":36.88,"t":"2026-09-08T19:45:00Z","v":36983,"vw":36.768278},{"c":36.72,"h":36.72,"l":36.72,"n":7,"o":36.72,"t":"2026-09-08T20:00:00Z","v":13447,"vw":36.72},{"c":36.56,"h":36.56,"l":36.56,"n":1,"o":36.56,"t":"2026-09-09T11:45:00Z","v":1000,"vw":36.56},{"c":36.385,"h":36.755,"l":36.3,"n":338,"o":36.71,"t":"2026-09-09T13:30:00Z","v":53990,"vw":36.536865},{"c":36.3,"h":36.4247,"l":36.3,"n":314,"o":36.37,"t":"2026-09-09T13:45:00Z","v":25537,"vw":36.36266},{"c":36.425,"h":36.425,"l":36.31,"n":104,"o":36.315,"t":"2026-09-09T14:00:00Z","v":6897,"vw":36.355861},{"c":36.47,"h":36.47,"l":36.405,"n":132,"o":36.43,"t":"2026-09-09T14:15:00Z","v":6763,"vw":36.434912},{"c":36.4457,"h":36.525,"l":36.4,"n":59,"o":36.5017,"t":"2026-09-09T14:30:00Z","v":6331,"vw":36.490118},{"c":36.4,"h":36.42,"l":36.37,"n":122,"o":36.41,"t":"2026-09-09T14:45:00Z","v":8393,"vw":36.398493},{"c":36.38,"h":36.44,"l":36.35,"n":149,"o":36.4,"t":"2026-09-09T15:00:00Z","v":9746,"vw":36.385249},{"c":36.39,"h":36.39,"l":36.34,"n":131,"o":36.3748,"t":"2026-09-09T15:15:00Z","v":6310,"vw":36.363154},{"c":36.44,"h":36.44,"l":36.3919,"n":65,"o":36.4,"t":"2026-09-09T15:30:00Z","v":6796,"vw":36.407896},{"c":36.41,"h":36.4599,"l":36.39,"n":118,"o":36.4316,"t":"2026-09-09T15:45:00Z","v":10418,"vw":36.405285},{"c":36.38,"h":36.4491,"l":36.38,"n":55,"o":36.42,"t":"2026-09-09T16:00:00Z","v":6557,"vw":36.435954},{"c":36.365,"h":36.4,"l":36.365,"n":34,"o":36.4,"t":"2026-09-09T16:15:00Z","v":2144,"vw":36.377436},{"c":36.4103,"h":36.42,"l":36.365,"n":92,"o":36.38,"t":"2026-09-09T16:30:00Z","v":14406,"vw":36.402566},{"c":36.4,"h":36.4101,"l":36.37,"n":121,"o":36.41,"t":"2026-09-09T16:45:00Z","v":18735,"vw":36.386476},{"c":36.43,"h":36.43,"l":36.38,"n":63,"o":36.39,"t":"2026-09-09T17:00:00Z","v":3048,"vw":36.402568},{"c":36.4396,"h":36.4725,"l":36.4101,"n":80,"o":36.425,"t":"2026-09-09T17:15:00Z","v":9642,"vw":36.447358},{"c":36.43,"h":36.46,"l":36.43,"n":16,"o":36.43,"t":"2026-09-09T17:30:00Z","v":857,"vw":36.438311},{"c":36.4599,"h":36.46,"l":36.44,"n":77,"o":36.44,"t":"2026-09-09T17:45:00Z","v":4769,"vw":36.450416},{"c":36.46,"h":36.46,"l":36.425,"n":72,"o":36.45,"t":"2026-09-09T18:00:00Z","v":4647,"vw":36.443826},{"c":36.44,"h":36.46,"l":36.41,"n":101,"o":36.46,"t":"2026-09-09T18:15:00Z","v":9704,"vw":36.427272},{"c":36.4699,"h":36.47,"l":36.43,"n":101,"o":36.45,"t":"2026-09-09T18:30:00Z","v":5429,"vw":36.450755},{"c":36.43,"h":36.46,"l":36.43,"n":46,"o":36.46,"t":"2026-09-09T18:45:00Z","v":5346,"vw":36.450185},{"c":36.43,"h":36.43,"l":36.415,"n":99,"o":36.43,"t":"2026-09-09T19:00:00Z","v":5413,"vw":36.422743},{"c":36.39,"h":36.44,"l":36.39,"n":75,"o":36.44,"t":"2026-09-09T19:15:00Z","v":9235,"vw":36.4131},{"c":36.38,"h":36.41,"l":36.37,"n":175,"o":36.39,"t":"2026-09-09T19:30:00Z","v":11029,"vw":36.399079},{"c":36.35,"h":36.43,"l":36.34,"n":459,"o":36.38,"t":"2026-09-09T19:45:00Z","v":24478,"vw":36.384058},{"c":36.39,"h":36.39,"l":36.39,"n":6,"o":36.39,"t":"2026-09-09T20:00:00Z","v":4276,"vw":36.39},{"c":36.51,"h":36.51,"l":36.51,"n":2,"o":36.51,"t":"2026-09-09T23:45:00Z","v":173,"vw":36.51},{"c":36.3,"h":36.36,"l":36.3,"n":4,"o":36.36,"t":"2026-09-10T12:30:00Z","v":302,"vw":36.324},{"c":36.325,"h":36.52,"l":36.31,"n":164,"o":36.39,"t":"2026-09-10T13:30:00Z","v":13890,"vw":36.405592},{"c":36.34,"h":36.39,"l":36.31,"n":116,"o":36.39,"t":"2026-09-10T13:45:00Z","v":12772,"vw":36.336031},{"c":36.2628,"h":36.325,"l":36.23,"n":118,"o":36.325,"t":"2026-09-10T14:00:00Z","v":10533,"vw":36.262571},{"c":36.42,"h":36.45,"l":36.3,"n":78,"o":36.3,"t":"2026-09-10T14:15:00Z","v":5895,"vw":36.391668},{"c":36.3099,"h":36.43,"l":36.295,"n":179,"o":36.425,"t":"2026-09-10T14:30:00Z","v":14893,"vw":36.365809},{"c":36.2141,"h":36.3,"l":36.2,"n":140,"o":36.3,"t":"2026-09-10T14:45:00Z","v":13590,"vw":36.255757},{"c":36.27,"h":36.28,"l":36.17,"n":267,"o":36.21,"t":"2026-09-10T15:00:00Z","v":25736,"vw":36.207339},{"c":36.34,"h":36.36,"l":36.295,"n":55,"o":36.295,"t":"2026-09-10T15:15:00Z","v":3359,"vw":36.343634},{"c":36.35,"h":36.36,"l":36.35,"n":33,"o":36.35,"t":"2026-09-10T15:30:00Z","v":1765,"vw":36.353266},{"c":36.35,"h":36.36,"l":36.3,"n":100,"o":36.35,"t":"2026-09-10T15:45:00Z","v":4687,"vw":36.333648},{"c":36.2603,"h":36.355,"l":36.2603,"n":54,"o":36.355,"t":"2026-09-10T16:00:00Z","v":5294,"vw":36.329339},{"c":36.33,"h":36.33,"l":36.28,"n":105,"o":36.29,"t":"2026-09-10T16:15:00Z","v":19178,"vw":36.303633},{"c":36.29,"h":36.315,"l":36.25,"n":102,"o":36.285,"t":"2026-09-10T16:30:00Z","v":6371,"vw":36.278223},{"c":36.32,"h":36.325,"l":36.2701,"n":97,"o":36.29,"t":"2026-09-10T16:45:00Z","v":5687,"vw":36.297629},{"c":36.27,"h":36.325,"l":36.27,"n":33,"o":36.325,"t":"2026-09-10T17:00:00Z","v":2656,"vw":36.309375},{"c":36.235,"h":36.264,"l":36.235,"n":21,"o":36.264,"t":"2026-09-10T17:15:00Z","v":2130,"vw":36.245158},{"c":36.2515,"h":36.2562,"l":36.225,"n":61,"o":36.25,"t":"2026-09-10T17:30:00Z","v":6454,"vw":36.244338},{"c":36.26,"h":36.26,"l":36.172,"n":109,"o":36.2204,"t":"2026-09-10T17:45:00Z","v":5141,"vw":36.215457},{"c":36.26,"h":36.39,"l":36.255,"n":161,"o":36.26,"t":"2026-09-10T18:00:00Z","v":16191,"vw":36.30462},{"c":36.26,"h":36.31,"l":36.2,"n":123,"o":36.28,"t":"2026-09-10T18:15:00Z","v":15003,"vw":36.24777},{"c":36.24,"h":36.27,"l":36.24,"n":49,"o":36.27,"t":"2026-09-10T18:30:00Z","v":4235,"vw":36.25704},{"c":36.3,"h":36.3,"l":36.25,"n":103,"o":36.25,"t":"2026-09-10T18:45:00Z","v":8373,"vw":36.286218},{"c":36.3,"h":36.3,"l":36.2437,"n":90,"o":36.29,"t":"2026-09-10T19:00:00Z","v":5071,"vw":36.27098},{"c":36.33,"h":36.34,"l":36.3,"n":82,"o":36.31,"t":"2026-09-10T19:15:00Z","v":4451,"vw":36.318649},{"c":36.31,"h":36.35,"l":36.2845,"n":113,"o":36.33,"t":"2026-09-10T19:30:00Z","v":7248,"vw":36.317985},{"c":36.33,"h":36.355,"l":36.31,"n":341,"o":36.325,"t":"2026-09-10T19:45:00Z","v":19449,"vw":36.334968},{"c":36.38,"h":36.38,"l":36.38,"n":7,"o":36.38,"t":"2026-09-10T20:00:00Z","v":23846,"vw":36.38},{"c":36.36,"h":36.36,"l":36.36,"n":1,"o":36.36,"t":"2026-09-10T20:15:00Z","v":200,"vw":36.36},{"c":36.2329,"h":36.2329,"l":36.2329,"n":1,"o":36.2329,"t":"2026-09-10T21:15:00Z","v":120,"vw":36.2329},{"c":36.696,"h":36.696,"l":36.696,"n":1,"o":36.696,"t":"2026-09-11T12:30:00Z","v":200,"vw":36.696},{"c":36.18,"h":36.5,"l":36.18,"n":159,"o":36.47,"t":"2026-09-11T13:30:00Z","v":21912,"vw":36.35447},{"c":36.13,"h":36.195,"l":36.07,"n":176,"o":36.195,"t":"2026-09-11T13:45:00Z","v":9629,"vw":36.135523},{"c":36.081,"h":36.2199,"l":36.081,"n":126,"o":36.11,"t":"2026-09-11T14:00:00Z","v":11027,"vw":36.142732},{"c":36.02,"h":36.065,"l":36.02,"n":184,"o":36.065,"t":"2026-09-11T14:15:00Z","v":15751,"vw":36.043018},{"c":35.93,"h":36.045,"l":35.91,"n":314,"o":36.04,"t":"2026-09-11T14:30:00Z","v":22103,"vw":35.977604},{"c":35.92,"h":36.005,"l":35.92,"n":141,"o":35.975,"t":"2026-09-11T14:45:00Z","v":10379,"vw":35.962371},{"c":35.92,"h":35.9549,"l":35.91,"n":95,"o":35.925,"t":"2026-09-11T15:00:00Z","v":9526,"vw":35.92992},{"c":35.9,"h":35.9599,"l":35.9,"n":117,"o":35.93,"t":"2026-09-11T15:15:00Z","v":7971,"vw":35.939573},{"c":36.02,"h":36.02,"l":35.92,"n":72,"o":35.92,"t":"2026-09-11T15:30:00Z","v":4856,"vw":35.970307},{"c":35.98,"h":36.02,"l":35.98,"n":103,"o":36,"t":"2026-09-11T15:45:00Z","v":23033,"vw":36.000638},{"c":35.995,"h":36.01,"l":35.98,"n":68,"o":35.98,"t":"2026-09-11T16:00:00Z","v":5590,"vw":35.99193},{"c":36,"h":36,"l":35.97,"n":46,"o":35.995,"t":"2026-09-11T16:15:00Z","v":5237,"vw":35.988724},{"c":36.05,"h":36.05,"l":35.99,"n":70,"o":35.99,"t":"2026-09-11T16:30:00Z","v":3834,"vw":36.015083},{"c":36.065,"h":36.11,"l":36.0501,"n":74,"o":36.06,"t":"2026-09-11T16:45:00Z","v":5157,"vw":36.069566},{"c":36.07,"h":36.09,"l":36.06,"n":42,"o":36.08,"t":"2026-09-11T17:00:00Z","v":2969,"vw":36.078547},{"c":36.0364,"h":36.09,"l":36.0364,"n":94,"o":36.07,"t":"2026-09-11T17:15:00Z","v":7031,"vw":36.070504},{"c":36.02,"h":36.07,"l":36.02,"n":63,"o":36.055,"t":"2026-09-11T17:30:00Z","v":5954,"vw":36.050492},{"c":36.05,"h":36.05,"l":36,"n":88,"o":36.01,"t":"2026-09-11T17:45:00Z","v":9426,"vw":36.039485},{"c":36,"h":36.06,"l":36,"n":58,"o":36.0527,"t":"2026-09-11T18:00:00Z","v":5764,"vw":36.019104},{"c":35.98,"h":36.01,"l":35.98,"n":101,"o":35.99,"t":"2026-09-11T18:15:00Z","v":9098,"vw":35.994144},{"c":35.93,"h":35.97,"l":35.93,"n":89,"o":35.96,"t":"2026-09-11T18:30:00Z","v":8309,"vw":35.95144},{"c":35.99,"h":35.99,"l":35.93,"n":79,"o":35.93,"t":"2026-09-11T18:45:00Z","v":4789,"vw":35.955419},{"c":36.04,"h":36.05,"l":36,"n":91,"o":36,"t":"2026-09-11T19:00:00Z","v":6221,"vw":36.026244},{"c":36.02,"h":36.045,"l":36.01,"n":73,"o":36.045,"t":"2026-09-11T19:15:00Z","v":5089,"vw":36.028699},{"c":36.05,"h":36.05,"l":36.02,"n":139,"o":36.02,"t":"2026-09-11T19:30:00Z","v":8649,"vw":36.041633},{"c":36.075,"h":36.09,"l":36,"n":390,"o":36.05,"t":"2026-09-11T19:45:00Z","v":24933,"vw":36.055124},{"c":36.09,"h":36.09,"l":36.09,"n":10,"o":36.09,"t":"2026-09-11T20:00:00Z","v":3092,"vw":36.09},{"c":36.18,"h":36.18,"l":36.18,"n":2,"o":36.18,"t":"2026-09-14T11:30:00Z","v":131,"vw":36.18},{"c":36,"h":36,"l":36,"n":5,"o":36,"t":"2026-09-14T13:15:00Z","v":213,"vw":36},{"c":36.335,"h":36.4,"l":36.14,"n":284,"o":36.2,"t":"2026-09-14T13:30:00Z","v":26289,"vw":36.220439},{"c":36.21,"h":36.295,"l":36.21,"n":57,"o":36.21,"t":"2026-09-14T13:45:00Z","v":4355,"vw":36.259944},{"c":36.1327,"h":36.25,"l":36.1,"n":82,"o":36.1901,"t":"2026-09-14T14:00:00Z","v":7331,"vw":36.161932},{"c":36.04,"h":36.1362,"l":36.025,"n":74,"o":36.11,"t":"2026-09-14T14:15:00Z","v":5495,"vw":36.059584},{"c":36.155,"h":36.155,"l":36.025,"n":119,"o":36.025,"t":"2026-09-14T14:30:00Z","v":5652,"vw":36.097353},{"c":36.15,"h":36.16,"l":36.1,"n":94,"o":36.145,"t":"2026-09-14T14:45:00Z","v":5284,"vw":36.140136},{"c":36.17,"h":36.2,"l":36.14,"n":58,"o":36.14,"t":"2026-09-14T15:00:00Z","v":2616,"vw":36.170437},{"c":36.17,"h":36.19,"l":36.11,"n":102,"o":36.11,"t":"2026-09-14T15:15:00Z","v":4353,"vw":36.160054},{"c":36.19,"h":36.19,"l":36.13,"n":44,"o":36.165,"t":"2026-09-14T15:30:00Z","v":2987,"vw":36.153128},{"c":36.26,"h":36.26,"l":36.21,"n":46,"o":36.25,"t":"2026-09-14T15:45:00Z","v":4927,"vw":36.250387},{"c":36.25,"h":36.26,"l":36.22,"n":43,"o":36.25,"t":"2026-09-14T16:00:00Z","v":4088,"vw":36.232342},{"c":36.255,"h":36.2748,"l":36.21,"n":53,"o":36.26,"t":"2026-09-14T16:15:00Z","v":4064,"vw":36.252383},{"c":36.28,"h":36.28,"l":36.25,"n":49,"o":36.2544,"t":"2026-09-14T16:30:00Z","v":3328,"vw":36.259319},{"c":36.26,"h":36.3151,"l":36.25,"n":60,"o":36.26,"t":"2026-09-14T16:45:00Z","v":5709,"vw":36.279033},{"c":36.1,"h":36.25,"l":36.1,"n":76,"o":36.25,"t":"2026-09-14T17:00:00Z","v":8103,"vw":36.202898},{"c":36.07,"h":36.1296,"l":36.07,"n":45,"o":36.1,"t":"2026-09-14T17:15:00Z","v":5572,"vw":36.114062},{"c":36.04,"h":36.08,"l":36.04,"n":73,"o":36.07,"t":"2026-09-14T17:30:00Z","v":4329,"vw":36.068853},{"c":36.05,"h":36.06,"l":36.035,"n":66,"o":36.04,"t":"2026-09-14T17:45:00Z","v":3353,"vw":36.044741},{"c":35.97,"h":36.05,"l":35.97,"n":90,"o":36.05,"t":"2026-09-14T18:00:00Z","v":8598,"vw":36.020339},{"c":36.005,"h":36.02,"l":35.975,"n":53,"o":35.975,"t":"2026-09-14T18:15:00Z","v":5817,"vw":36.005534},{"c":36.06,"h":36.06,"l":36.01,"n":42,"o":36.01,"t":"2026-09-14T18:30:00Z","v":1805,"vw":36.03707},{"c":36.08,"h":36.1,"l":36.06,"n":61,"o":36.06,"t":"2026-09-14T18:45:00Z","v":5636,"vw":36.079151},{"c":36.1,"h":36.11,"l":36.07,"n":71,"o":36.08,"t":"2026-09-14T19:00:00Z","v":4359,"vw":36.084422},{"c":36.05,"h":36.11,"l":36.05,"n":119,"o":36.11,"t":"2026-09-14T19:15:00Z","v":8020,"vw":36.077384},{"c":36.1,"h":36.145,"l":36.07,"n":182,"o":36.07,"t":"2026-09-14T19:30:00Z","v":9946,"vw":36.108262},{"c":36.1,"h":36.11,"l":36.055,"n":248,"o":36.07,"t":"2026-09-14T19:45:00Z","v":18980,"vw":36.080659},{"c":36.09,"h":36.09,"l":36.09,"n":8,"o":36.09,"t":"2026-09-14T20:00:00Z","v":3258,"vw":36.09},{"c":36,"h":36,"l":36,"n":7,"o":36,"t":"2026-09-15T13:15:00Z","v":667,"vw":36},{"c":35.88,"h":35.96,"l":35.8,"n":361,"o":35.95,"t":"2026-09-15T13:30:00Z","v":42664,"vw":35.882517},{"c":35.99,"h":35.99,"l":35.82,"n":195,"o":35.88,"t":"2026-09-15T13:45:00Z","v":30672,"vw":35.92818},{"c":36.1351,"h":36.1351,"l":35.99,"n":118,"o":36.01,"t":"2026-09-15T14:00:00Z","v":12648,"vw":36.050203},{"c":36.08,"h":36.11,"l":36.08,"n":54,"o":36.11,"t":"2026-09-15T14:15:00Z","v":6727,"vw":36.104558},{"c":36.11,"h":36.11,"l":36.07,"n":75,"o":36.07,"t":"2026-09-15T14:30:00Z","v":8515,"vw":36.0826},{"c":36.07,"h":36.1299,"l":36.07,"n":101,"o":36.085,"t":"2026-09-15T14:45:00Z","v":9953,"vw":36.097661},{"c":36.15,"h":36.1699,"l":36.07,"n":111,"o":36.07,"t":"2026-09-15T15:00:00Z","v":9998,"vw":36.135955},{"c":36.12,"h":36.15,"l":36.1141,"n":56,"o":36.1201,"t":"2026-09-15T15:15:00Z","v":4751,"vw":36.127867},{"c":36.16,"h":36.16,"l":36.14,"n":68,"o":36.14,"t":"2026-09-15T15:30:00Z","v":3525,"vw":36.151765},{"c":36.17,"h":36.2,"l":36.17,"n":47,"o":36.17,"t":"2026-09-15T15:45:00Z","v":7775,"vw":36.179426},{"c":36.12,"h":36.1594,"l":36.12,"n":24,"o":36.14,"t":"2026-09-15T16:00:00Z","v":2775,"vw":36.143633},{"c":36.135,"h":36.15,"l":36.12,"n":60,"o":36.12,"t":"2026-09-15T16:15:00Z","v":3077,"vw":36.136937},{"c":36.18,"h":36.18,"l":36.1351,"n":38,"o":36.1351,"t":"2026-09-15T16:30:00Z","v":2267,"vw":36.156068},{"c":36.2,"h":36.21,"l":36.195,"n":29,"o":36.195,"t":"2026-09-15T16:45:00Z","v":2075,"vw":36.204728},{"c":36.23,"h":36.23,"l":36.2,"n":63,"o":36.205,"t":"2026-09-15T17:00:00Z","v":9499,"vw":36.21147},{"c":36.23,"h":36.2473,"l":36.22,"n":37,"o":36.235,"t":"2026-09-15T17:15:00Z","v":2248,"vw":36.236492},{"c":36.23,"h":36.26,"l":36.2201,"n":80,"o":36.23,"t":"2026-09-15T17:30:00Z","v":5527,"vw":36.24609},{"c":36.22,"h":36.23,"l":36.22,"n":14,"o":36.22,"t":"2026-09-15T17:45:00Z","v":864,"vw":36.221667},{"c":36.255,"h":36.26,"l":36.2201,"n":41,"o":36.2201,"t":"2026-09-15T18:00:00Z","v":3194,"vw":36.250393},{"c":36.21,"h":36.2601,"l":36.21,"n":46,"o":36.2601,"t":"2026-09-15T18:15:00Z","v":3239,"vw":36.238431},{"c":36.18,"h":36.21,"l":36.17,"n":72,"o":36.21,"t":"2026-09-15T18:30:00Z","v":3739,"vw":36.187506},{"c":36.21,"h":36.21,"l":36.17,"n":70,"o":36.17,"t":"2026-09-15T18:45:00Z","v":4066,"vw":36.193274},{"c":36.1965,"h":36.22,"l":36.1965,"n":72,"o":36.21,"t":"2026-09-15T19:00:00Z","v":3834,"vw":36.211586},{"c":36.105,"h":36.18,"l":36.1,"n":80,"o":36.18,"t":"2026-09-15T19:15:00Z","v":6600,"vw":36.142521},{"c":36.11,"h":36.12,"l":36.1,"n":114,"o":36.12,"t":"2026-09-15T19:30:00Z","v":4181,"vw":36.108766},{"c":36.05,"h":36.118,"l":36.05,"n":395,"o":36.1126,"t":"2026-09-15T19:45:00Z","v":46254,"vw":36.092932},{"c":36.07,"h":36.07,"l":36.07,"n":6,"o":36.07,"t":"2026-09-15T20:00:00Z","v":5565,"vw":36.07},{"c":35.8,"h":36.5,"l":35.78,"n":364,"o":36.04,"t":"2026-09-16T13:30:00Z","v":38797,"vw":35.913022},{"c":35.82,"h":35.88,"l":35.76,"n":168,"o":35.78,"t":"2026-09-16T13:45:00Z","v":9849,"vw":35.804442},{"c":35.815,"h":35.885,"l":35.8136,"n":110,"o":35.8136,"t":"2026-09-16T14:00:00Z","v":9448,"vw":35.850419},{"c":35.87,"h":35.9184,"l":35.82,"n":249,"o":35.83,"t":"2026-09-16T14:15:00Z","v":49332,"vw":35.864431},{"c":35.97,"h":35.97,"l":35.85,"n":119,"o":35.895,"t":"2026-09-16T14:30:00Z","v":15212,"vw":35.888861},{"c":35.86,"h":35.96,"l":35.83,"n":183,"o":35.96,"t":"2026-09-16T14:45:00Z","v":46298,"vw":35.882991},{"c":35.87,"h":35.91,"l":35.84,"n":115,"o":35.88,"t":"2026-09-16T15:00:00Z","v":8159,"vw":35.870733},{"c":35.88,"h":35.9,"l":35.87,"n":84,"o":35.87,"t":"2026-09-16T15:15:00Z","v":8589,"vw":35.886148},{"c":35.879,"h":35.879,"l":35.86,"n":48,"o":35.86,"t":"2026-09-16T15:30:00Z","v":4345,"vw":35.863698},{"c":35.92,"h":35.95,"l":35.88,"n":67,"o":35.88,"t":"2026-09-16T15:45:00Z","v":8421,"vw":35.921657},{"c":35.925,"h":35.94,"l":35.92,"n":39,"o":35.935,"t":"2026-09-16T16:00:00Z","v":4363,"vw":35.926211},{"c":35.905,"h":35.91,"l":35.88,"n":97,"o":35.91,"t":"2026-09-16T16:15:00Z","v":5375,"vw":35.895407},{"c":35.8801,"h":35.9,"l":35.87,"n":50,"o":35.89,"t":"2026-09-16T16:30:00Z","v":3028,"vw":35.881716},{"c":35.88,"h":35.9,"l":35.87,"n":72,"o":35.89,"t":"2026-09-16T16:45:00Z","v":3904,"vw":35.885227},{"c":35.87,"h":35.88,"l":35.86,"n":37,"o":35.88,"t":"2026-09-16T17:00:00Z","v":1577,"vw":35.869137},{"c":35.86,"h":35.88,"l":35.86,"n":50,"o":35.865,"t":"2026-09-16T17:15:00Z","v":4972,"vw":35.871501},{"c":35.89,"h":35.89,"l":35.85,"n":69,"o":35.85,"t":"2026-09-16T17:30:00Z","v":3977,"vw":35.872149},{"c":35.89,"h":35.92,"l":35.89,"n":57,"o":35.9,"t":"2026-09-16T17:45:00Z","v":2933,"vw":35.903821},{"c":35.81,"h":35.85,"l":35.74,"n":226,"o":35.85,"t":"2026-09-16T18:00:00Z","v":17022,"vw":35.794319},{"c":35.81,"h":35.84,"l":35.78,"n":67,"o":35.8,"t":"2026-09-16T18:15:00Z","v":3383,"vw":35.809319},{"c":35.75,"h":35.825,"l":35.7,"n":181,"o":35.825,"t":"2026-09-16T18:30:00Z","v":17662,"vw":35.729529},{"c":35.515,"h":35.73,"l":35.515,"n":246,"o":35.73,"t":"2026-09-16T18:45:00Z","v":18003,"vw":35.600005},{"c":35.44,"h":35.55,"l":35.44,"n":373,"o":35.53,"t":"2026-09-16T19:00:00Z","v":30693,"vw":35.495095},{"c":35.37,"h":35.4462,"l":35.29,"n":393,"o":35.4462,"t":"2026-09-16T19:15:00Z","v":41045,"vw":35.347562},{"c":35.43,"h":35.45,"l":35.35,"n":350,"o":35.365,"t":"2026-09-16T19:30:00Z","v":29906,"vw":35.396807},{"c":35.47,"h":35.585,"l":35.43,"n":579,"o":35.43,"t":"2026-09-16T19:45:00Z","v":46564,"vw":35.532634},{"c":36.0556,"h":36.0556,"l":35.5,"n":6,"o":35.5,"t":"2026-09-16T20:00:00Z","v":3685,"vw":35.575469},{"c":35.84,"h":35.84,"l":35.84,"n":2,"o":35.84,"t":"2026-09-16T22:30:00Z","v":200,"vw":35.84},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-09-17T11:00:00Z","v":100,"vw":35.89},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-09-17T12:45:00Z","v":1000,"vw":35.99},{"c":35.9695,"h":35.9695,"l":35.9695,"n":1,"o":35.9695,"t":"2026-09-17T13:15:00Z","v":100,"vw":35.9695},{"c":35.895,"h":35.94,"l":35.7,"n":205,"o":35.88,"t":"2026-09-17T13:30:00Z","v":22620,"vw":35.811399},{"c":35.83,"h":35.895,"l":35.83,"n":94,"o":35.86,"t":"2026-09-17T13:45:00Z","v":5294,"vw":35.862378},{"c":35.9,"h":35.9,"l":35.8,"n":105,"o":35.84,"t":"2026-09-17T14:00:00Z","v":7397,"vw":35.837331},{"c":36.03,"h":36.06,"l":35.92,"n":394,"o":35.92,"t":"2026-09-17T14:15:00Z","v":51796,"vw":36.01466},{"c":35.96,"h":36.06,"l":35.96,"n":146,"o":36.03,"t":"2026-09-17T14:30:00Z","v":9546,"vw":36.021611},{"c":36.08,"h":36.08,"l":35.96,"n":168,"o":35.96,"t":"2026-09-17T14:45:00Z","v":26534,"vw":36.043526},{"c":36.02,"h":36.075,"l":35.952,"n":125,"o":36.06,"t":"2026-09-17T15:00:00Z","v":16016,"vw":36.01975},{"c":36.09,"h":36.1161,"l":36.025,"n":80,"o":36.025,"t":"2026-09-17T15:15:00Z","v":6350,"vw":36.055164},{"c":36.19,"h":36.19,"l":36.1,"n":57,"o":36.1,"t":"2026-09-17T15:30:00Z","v":8910,"vw":36.124864},{"c":36.13,"h":36.17,"l":36.12,"n":63,"o":36.17,"t":"2026-09-17T15:45:00Z","v":8352,"vw":36.131516},{"c":36.15,"h":36.16,"l":36.13,"n":52,"o":36.14,"t":"2026-09-17T16:00:00Z","v":3716,"vw":36.150601},{"c":36.24,"h":36.24,"l":36.17,"n":178,"o":36.17,"t":"2026-09-17T16:15:00Z","v":12051,"vw":36.205987},{"c":36.24,"h":36.24,"l":36.22,"n":57,"o":36.235,"t":"2026-09-17T16:30:00Z","v":6034,"vw":36.234332},{"c":36.19,"h":36.25,"l":36.175,"n":141,"o":36.24,"t":"2026-09-17T16:45:00Z","v":10546,"vw":36.215052},{"c":36.17,"h":36.21,"l":36.17,"n":48,"o":36.185,"t":"2026-09-17T17:00:00Z","v":4537,"vw":36.186883},{"c":36.2,"h":36.2,"l":36.16,"n":81,"o":36.16,"t":"2026-09-17T17:15:00Z","v":11061,"vw":36.1795},{"c":36.2,"h":36.22,"l":36.19,"n":87,"o":36.1936,"t":"2026-09-17T17:30:00Z","v":12304,"vw":36.211541},{"c":36.25,"h":36.262,"l":36.1814,"n":81,"o":36.2,"t":"2026-09-17T17:45:00Z","v":7474,"vw":36.231182},{"c":36.26,"h":36.27,"l":36.235,"n":79,"o":36.26,"t":"2026-09-17T18:00:00Z","v":11193,"vw":36.260347},{"c":36.235,"h":36.27,"l":36.235,"n":51,"o":36.26,"t":"2026-09-17T18:15:00Z","v":6303,"vw":36.251813},{"c":36.22,"h":36.239,"l":36.1901,"n":153,"o":36.239,"t":"2026-09-17T18:30:00Z","v":10138,"vw":36.217093},{"c":36.24,"h":36.25,"l":36.22,"n":101,"o":36.225,"t":"2026-09-17T18:45:00Z","v":6989,"vw":36.235702},{"c":36.19,"h":36.26,"l":36.19,"n":106,"o":36.25,"t":"2026-09-17T19:00:00Z","v":6977,"vw":36.238782},{"c":36.17,"h":36.2,"l":36.16,"n":106,"o":36.2,"t":"2026-09-17T19:15:00Z","v":4730,"vw":36.179223},{"c":36.14,"h":36.21,"l":36.13,"n":238,"o":36.17,"t":"2026-09-17T19:30:00Z","v":19784,"vw":36.175264},{"c":36.095,"h":36.14,"l":36.06,"n":318,"o":36.14,"t":"2026-09-17T19:45:00Z","v":17203,"vw":36.120401},{"c":36.11,"h":36.11,"l":36.11,"n":8,"o":36.11,"t":"2026-09-17T20:00:00Z","v":2544,"vw":36.11},{"c":36.4394,"h":36.4394,"l":36.4394,"n":1,"o":36.4394,"t":"2026-09-17T22:00:00Z","v":250,"vw":36.4394},{"c":35.9,"h":36.01,"l":35.9,"n":7,"o":36.01,"t":"2026-09-18T13:15:00Z","v":1914,"vw":35.97},{"c":35.83,"h":35.91,"l":35.75,"n":190,"o":35.76,"t":"2026-09-18T13:30:00Z","v":26164,"vw":35.789749},{"c":35.77,"h":35.8749,"l":35.69,"n":180,"o":35.83,"t":"2026-09-18T13:45:00Z","v":20328,"vw":35.798828},{"c":35.91,"h":35.91,"l":35.77,"n":90,"o":35.77,"t":"2026-09-18T14:00:00Z","v":9939,"vw":35.853975},{"c":35.9921,"h":35.9996,"l":35.9026,"n":145,"o":35.91,"t":"2026-09-18T14:15:00Z","v":7941,"vw":35.94397},{"c":35.98,"h":36.0129,"l":35.935,"n":89,"o":35.9951,"t":"2026-09-18T14:30:00Z","v":5889,"vw":35.971474},{"c":36.05,"h":36.08,"l":35.95,"n":127,"o":35.98,"t":"2026-09-18T14:45:00Z","v":6899,"vw":36.01481},{"c":36.04,"h":36.05,"l":36.015,"n":35,"o":36.02,"t":"2026-09-18T15:00:00Z","v":1659,"vw":36.031818},{"c":36.13,"h":36.13,"l":36.04,"n":41,"o":36.04,"t":"2026-09-18T15:15:00Z","v":2327,"vw":36.074994},{"c":36.08,"h":36.14,"l":36.08,"n":41,"o":36.125,"t":"2026-09-18T15:30:00Z","v":3310,"vw":36.117731},{"c":36.13,"h":36.1499,"l":36.09,"n":95,"o":36.09,"t":"2026-09-18T15:45:00Z","v":5891,"vw":36.116671},{"c":36.17,"h":36.17,"l":36.1,"n":54,"o":36.12,"t":"2026-09-18T16:00:00Z","v":5697,"vw":36.116656},{"c":36.23,"h":36.24,"l":36.16,"n":72,"o":36.16,"t":"2026-09-18T16:15:00Z","v":6721,"vw":36.205466},{"c":36.225,"h":36.28,"l":36.215,"n":79,"o":36.215,"t":"2026-09-18T16:30:00Z","v":15722,"vw":36.240683},{"c":36.25,"h":36.25,"l":36.215,"n":44,"o":36.215,"t":"2026-09-18T16:45:00Z","v":2885,"vw":36.237957},{"c":36.19,"h":36.2316,"l":36.19,"n":19,"o":36.2316,"t":"2026-09-18T17:00:00Z","v":1755,"vw":36.216786},{"c":36.19,"h":36.2,"l":36.17,"n":78,"o":36.19,"t":"2026-09-18T17:15:00Z","v":5982,"vw":36.189631},{"c":36.1843,"h":36.19,"l":36.17,"n":44,"o":36.19,"t":"2026-09-18T17:30:00Z","v":2061,"vw":36.182238},{"c":36.165,"h":36.2,"l":36.15,"n":81,"o":36.18,"t":"2026-09-18T17:45:00Z","v":5596,"vw":36.171924},{"c":36.18,"h":36.19,"l":36.15,"n":57,"o":36.17,"t":"2026-09-18T18:00:00Z","v":3472,"vw":36.166822},{"c":36.16,"h":36.2,"l":36.16,"n":76,"o":36.2,"t":"2026-09-18T18:15:00Z","v":5689,"vw":36.183671},{"c":36.1876,"h":36.19,"l":36.155,"n":60,"o":36.18,"t":"2026-09-18T18:30:00Z","v":4081,"vw":36.175699},{"c":36.1899,"h":36.19,"l":36.165,"n":75,"o":36.18,"t":"2026-09-18T18:45:00Z","v":4151,"vw":36.175539},{"c":36.17,"h":36.18,"l":36.155,"n":96,"o":36.18,"t":"2026-09-18T19:00:00Z","v":6278,"vw":36.168956},{"c":36.21,"h":36.23,"l":36.1488,"n":117,"o":36.1488,"t":"2026-09-18T19:15:00Z","v":5180,"vw":36.185235},{"c":36.29,"h":36.3,"l":36.22,"n":61,"o":36.22,"t":"2026-09-18T19:30:00Z","v":2259,"vw":36.266968},{"c":36.35,"h":36.37,"l":36.27,"n":469,"o":36.28,"t":"2026-09-18T19:45:00Z","v":32675,"vw":36.314124},{"c":36.31,"h":36.31,"l":36.31,"n":8,"o":36.31,"t":"2026-09-18T20:00:00Z","v":15151,"vw":36.31},{"c":36.3501,"h":36.3501,"l":36.35,"n":2,"o":36.35,"t":"2026-09-18T21:00:00Z","v":200,"vw":36.35005},{"c":36.358,"h":36.36,"l":36.358,"n":6,"o":36.36,"t":"2026-09-18T21:30:00Z","v":680,"vw":36.359},{"c":36.45,"h":36.45,"l":36.45,"n":1,"o":36.45,"t":"2026-09-18T22:15:00Z","v":499,"vw":36.45},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-09-21T11:00:00Z","v":303,"vw":36},{"c":36.38,"h":36.6499,"l":36.38,"n":283,"o":36.44,"t":"2026-09-21T13:30:00Z","v":15719,"vw":36.502246},{"c":36.35,"h":36.39,"l":36.28,"n":117,"o":36.365,"t":"2026-09-21T13:45:00Z","v":10001,"vw":36.320917},{"c":36.35,"h":36.3777,"l":36.315,"n":56,"o":36.35,"t":"2026-09-21T14:00:00Z","v":3798,"vw":36.358428},{"c":36.3247,"h":36.41,"l":36.3,"n":117,"o":36.4,"t":"2026-09-21T14:15:00Z","v":13871,"vw":36.338812},{"c":36.33,"h":36.35,"l":36.3074,"n":63,"o":36.31,"t":"2026-09-21T14:30:00Z","v":2942,"vw":36.324348},{"c":36.32,"h":36.36,"l":36.29,"n":95,"o":36.34,"t":"2026-09-21T14:45:00Z","v":8384,"vw":36.313823},{"c":36.3,"h":36.33,"l":36.275,"n":196,"o":36.3,"t":"2026-09-21T15:00:00Z","v":36253,"vw":36.295852},{"c":36.34,"h":36.3551,"l":36.3,"n":119,"o":36.31,"t":"2026-09-21T15:15:00Z","v":7149,"vw":36.321526},{"c":36.35,"h":36.35,"l":36.31,"n":95,"o":36.34,"t":"2026-09-21T15:30:00Z","v":3898,"vw":36.333607},{"c":36.365,"h":36.3797,"l":36.35,"n":71,"o":36.36,"t":"2026-09-21T15:45:00Z","v":8111,"vw":36.36672},{"c":36.39,"h":36.39,"l":36.35,"n":85,"o":36.3699,"t":"2026-09-21T16:00:00Z","v":13780,"vw":36.364859},{"c":36.385,"h":36.4,"l":36.36,"n":39,"o":36.4,"t":"2026-09-21T16:15:00Z","v":3186,"vw":36.386741},{"c":36.38,"h":36.39,"l":36.37,"n":49,"o":36.3801,"t":"2026-09-21T16:30:00Z","v":3095,"vw":36.37945},{"c":36.4,"h":36.4,"l":36.37,"n":51,"o":36.37,"t":"2026-09-21T16:45:00Z","v":2223,"vw":36.385968},{"c":36.4121,"h":36.42,"l":36.4062,"n":55,"o":36.4062,"t":"2026-09-21T17:00:00Z","v":2390,"vw":36.414105},{"c":36.42,"h":36.43,"l":36.41,"n":29,"o":36.425,"t":"2026-09-21T17:15:00Z","v":1783,"vw":36.421549},{"c":36.4543,"h":36.46,"l":36.375,"n":140,"o":36.41,"t":"2026-09-21T17:30:00Z","v":10396,"vw":36.408973},{"c":36.46,"h":36.48,"l":36.44,"n":137,"o":36.47,"t":"2026-09-21T17:45:00Z","v":8013,"vw":36.461131},{"c":36.4774,"h":36.4899,"l":36.441,"n":76,"o":36.47,"t":"2026-09-21T18:00:00Z","v":7384,"vw":36.473785},{"c":36.42,"h":36.47,"l":36.42,"n":56,"o":36.47,"t":"2026-09-21T18:15:00Z","v":5278,"vw":36.448008},{"c":36.435,"h":36.46,"l":36.43,"n":51,"o":36.43,"t":"2026-09-21T18:30:00Z","v":2752,"vw":36.447184},{"c":36.485,"h":36.49,"l":36.44,"n":97,"o":36.44,"t":"2026-09-21T18:45:00Z","v":3632,"vw":36.469467},{"c":36.51,"h":36.55,"l":36.5,"n":84,"o":36.5,"t":"2026-09-21T19:00:00Z","v":5551,"vw":36.519629},{"c":36.48,"h":36.59,"l":36.47,"n":124,"o":36.53,"t":"2026-09-21T19:15:00Z","v":8332,"vw":36.518383},{"c":36.46,"h":36.48,"l":36.42,"n":371,"o":36.47,"t":"2026-09-21T19:30:00Z","v":43340,"vw":36.451778},{"c":36.37,"h":36.48,"l":36.35,"n":528,"o":36.445,"t":"2026-09-21T19:45:00Z","v":35039,"vw":36.401611},{"c":36.37,"h":36.37,"l":36.37,"n":8,"o":36.37,"t":"2026-09-21T20:00:00Z","v":14111,"vw":36.37},{"c":36.35,"h":36.35,"l":36.35,"n":5,"o":36.35,"t":"2026-09-21T22:45:00Z","v":200,"vw":36.35},{"c":36.3179,"h":36.49,"l":36.3179,"n":103,"o":36.42,"t":"2026-09-22T13:30:00Z","v":12793,"vw":36.432549},{"c":36.24,"h":36.355,"l":36.2,"n":74,"o":36.355,"t":"2026-09-22T13:45:00Z","v":4275,"vw":36.276943},{"c":36.3,"h":36.36,"l":36.275,"n":178,"o":36.28,"t":"2026-09-22T14:00:00Z","v":23263,"vw":36.311908},{"c":36.32,"h":36.335,"l":36.255,"n":220,"o":36.335,"t":"2026-09-22T14:15:00Z","v":31150,"vw":36.29017},{"c":36.2526,"h":36.305,"l":36.2526,"n":98,"o":36.3,"t":"2026-09-22T14:30:00Z","v":7203,"vw":36.28437},{"c":36.225,"h":36.24,"l":36.17,"n":125,"o":36.23,"t":"2026-09-22T14:45:00Z","v":6551,"vw":36.208824},{"c":36.15,"h":36.26,"l":36.15,"n":75,"o":36.23,"t":"2026-09-22T15:00:00Z","v":4444,"vw":36.217993},{"c":36.12,"h":36.18,"l":36.1065,"n":116,"o":36.18,"t":"2026-09-22T15:15:00Z","v":13302,"vw":36.145064},{"c":36.13,"h":36.155,"l":36.09,"n":82,"o":36.11,"t":"2026-09-22T15:30:00Z","v":3780,"vw":36.128133},{"c":36.12,"h":36.15,"l":36.11,"n":38,"o":36.1135,"t":"2026-09-22T15:45:00Z","v":1797,"vw":36.121982},{"c":36.16,"h":36.16,"l":36.1268,"n":63,"o":36.1268,"t":"2026-09-22T16:00:00Z","v":8032,"vw":36.14629},{"c":36.175,"h":36.209,"l":36.17,"n":71,"o":36.17,"t":"2026-09-22T16:15:00Z","v":5408,"vw":36.177441},{"c":36.17,"h":36.215,"l":36.17,"n":106,"o":36.2,"t":"2026-09-22T16:30:00Z","v":10510,"vw":36.201641},{"c":36.175,"h":36.18,"l":36.1541,"n":45,"o":36.155,"t":"2026-09-22T16:45:00Z","v":8486,"vw":36.165635},{"c":36.1,"h":36.1542,"l":36.1,"n":52,"o":36.1542,"t":"2026-09-22T17:00:00Z","v":13593,"vw":36.124209},{"c":36.2051,"h":36.22,"l":36.15,"n":114,"o":36.15,"t":"2026-09-22T17:15:00Z","v":8221,"vw":36.184999},{"c":36.16,"h":36.23,"l":36.16,"n":62,"o":36.205,"t":"2026-09-22T17:30:00Z","v":5471,"vw":36.200825},{"c":36.22,"h":36.22,"l":36.13,"n":133,"o":36.13,"t":"2026-09-22T17:45:00Z","v":11964,"vw":36.185614},{"c":36.2,"h":36.23,"l":36.19,"n":39,"o":36.195,"t":"2026-09-22T18:00:00Z","v":9879,"vw":36.19213},{"c":36.22,"h":36.22,"l":36.15,"n":101,"o":36.195,"t":"2026-09-22T18:15:00Z","v":9341,"vw":36.185921},{"c":36.23,"h":36.25,"l":36.22,"n":43,"o":36.22,"t":"2026-09-22T18:30:00Z","v":2302,"vw":36.229207},{"c":36.2499,"h":36.26,"l":36.23,"n":64,"o":36.24,"t":"2026-09-22T18:45:00Z","v":3946,"vw":36.243012},{"c":36.285,"h":36.285,"l":36.24,"n":83,"o":36.24,"t":"2026-09-22T19:00:00Z","v":6454,"vw":36.263948},{"c":36.3301,"h":36.34,"l":36.28,"n":147,"o":36.285,"t":"2026-09-22T19:15:00Z","v":6423,"vw":36.320408},{"c":36.28,"h":36.36,"l":36.28,"n":81,"o":36.345,"t":"2026-09-22T19:30:00Z","v":5145,"vw":36.339827},{"c":36.19,"h":36.309,"l":36.17,"n":337,"o":36.265,"t":"2026-09-22T19:45:00Z","v":18147,"vw":36.224526},{"c":36.19,"h":36.19,"l":36.19,"n":8,"o":36.19,"t":"2026-09-22T20:00:00Z","v":4838,"vw":36.19},{"c":36.25,"h":36.26,"l":36.12,"n":101,"o":36.15,"t":"2026-09-23T13:30:00Z","v":13338,"vw":36.169529},{"c":36.17,"h":36.23,"l":36.1214,"n":55,"o":36.23,"t":"2026-09-23T13:45:00Z","v":2656,"vw":36.163239},{"c":36.26,"h":36.37,"l":36.17,"n":143,"o":36.1994,"t":"2026-09-23T14:00:00Z","v":22314,"vw":36.302332},{"c":36.155,"h":36.32,"l":36.145,"n":151,"o":36.27,"t":"2026-09-23T14:15:00Z","v":9111,"vw":36.215362},{"c":36.13,"h":36.21,"l":36.11,"n":121,"o":36.18,"t":"2026-09-23T14:30:00Z","v":10451,"vw":36.178733},{"c":36.04,"h":36.15,"l":36.03,"n":132,"o":36.15,"t":"2026-09-23T14:45:00Z","v":18262,"vw":36.056845},{"c":35.97,"h":36.0118,"l":35.93,"n":217,"o":36.01,"t":"2026-09-23T15:00:00Z","v":28202,"vw":35.97008},{"c":35.95,"h":36,"l":35.95,"n":115,"o":35.975,"t":"2026-09-23T15:15:00Z","v":5743,"vw":35.974265},{"c":35.93,"h":35.95,"l":35.9,"n":167,"o":35.95,"t":"2026-09-23T15:30:00Z","v":11187,"vw":35.914922},{"c":35.95,"h":35.95,"l":35.9336,"n":59,"o":35.94,"t":"2026-09-23T15:45:00Z","v":2840,"vw":35.939837},{"c":35.87,"h":35.932,"l":35.86,"n":74,"o":35.932,"t":"2026-09-23T16:00:00Z","v":8595,"vw":35.907087},{"c":35.94,"h":35.94,"l":35.88,"n":126,"o":35.89,"t":"2026-09-23T16:15:00Z","v":10560,"vw":35.916637},{"c":35.96,"h":35.97,"l":35.9,"n":92,"o":35.97,"t":"2026-09-23T16:30:00Z","v":10201,"vw":35.947573},{"c":35.92,"h":35.935,"l":35.87,"n":119,"o":35.92,"t":"2026-09-23T16:45:00Z","v":17644,"vw":35.890792},{"c":35.86,"h":35.93,"l":35.86,"n":31,"o":35.93,"t":"2026-09-23T17:00:00Z","v":1962,"vw":35.891993},{"c":35.95,"h":35.96,"l":35.86,"n":65,"o":35.86,"t":"2026-09-23T17:15:00Z","v":4256,"vw":35.926728},{"c":35.91,"h":35.94,"l":35.87,"n":67,"o":35.94,"t":"2026-09-23T17:30:00Z","v":3557,"vw":35.900086},{"c":35.91,"h":35.92,"l":35.9,"n":69,"o":35.91,"t":"2026-09-23T17:45:00Z","v":2753,"vw":35.909345},{"c":35.88,"h":35.925,"l":35.88,"n":62,"o":35.92,"t":"2026-09-23T18:00:00Z","v":7226,"vw":35.912431},{"c":35.82,"h":35.87,"l":35.82,"n":92,"o":35.87,"t":"2026-09-23T18:15:00Z","v":15116,"vw":35.844903},{"c":35.77,"h":35.81,"l":35.76,"n":200,"o":35.8,"t":"2026-09-23T18:30:00Z","v":38256,"vw":35.793059},{"c":35.81,"h":35.83,"l":35.74,"n":153,"o":35.78,"t":"2026-09-23T18:45:00Z","v":14273,"vw":35.772411},{"c":35.84,"h":35.84,"l":35.8,"n":153,"o":35.83,"t":"2026-09-23T19:00:00Z","v":9026,"vw":35.82449},{"c":35.79,"h":35.83,"l":35.79,"n":84,"o":35.83,"t":"2026-09-23T19:15:00Z","v":6182,"vw":35.822274},{"c":35.83,"h":35.84,"l":35.79,"n":147,"o":35.79,"t":"2026-09-23T19:30:00Z","v":7417,"vw":35.820799},{"c":35.83,"h":35.85,"l":35.78,"n":337,"o":35.84,"t":"2026-09-23T19:45:00Z","v":25616,"vw":35.815618},{"c":35.82,"h":35.82,"l":35.82,"n":9,"o":35.82,"t":"2026-09-23T20:00:00Z","v":2265,"vw":35.82},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-09-23T20:45:00Z","v":113,"vw":36.05},{"c":35.9794,"h":35.9794,"l":35.9794,"n":1,"o":35.9794,"t":"2026-09-23T21:30:00Z","v":770,"vw":35.9794},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-09-24T11:15:00Z","v":117,"vw":35.85},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-09-24T12:30:00Z","v":915,"vw":35.79},{"c":35.565,"h":35.84,"l":35.52,"n":321,"o":35.79,"t":"2026-09-24T13:30:00Z","v":39426,"vw":35.727863},{"c":35.4831,"h":35.55,"l":35.4831,"n":165,"o":35.53,"t":"2026-09-24T13:45:00Z","v":13299,"vw":35.508804},{"c":35.5131,"h":35.61,"l":35.5,"n":123,"o":35.5,"t":"2026-09-24T14:00:00Z","v":7461,"vw":35.548043},{"c":35.43,"h":35.5822,"l":35.4,"n":277,"o":35.5,"t":"2026-09-24T14:15:00Z","v":43779,"vw":35.455261},{"c":35.37,"h":35.47,"l":35.37,"n":146,"o":35.435,"t":"2026-09-24T14:30:00Z","v":10460,"vw":35.414826},{"c":35.3101,"h":35.37,"l":35.28,"n":364,"o":35.37,"t":"2026-09-24T14:45:00Z","v":23796,"vw":35.317876},{"c":35.24,"h":35.33,"l":35.24,"n":211,"o":35.31,"t":"2026-09-24T15:00:00Z","v":11364,"vw":35.280618},{"c":35.275,"h":35.275,"l":35.22,"n":239,"o":35.2301,"t":"2026-09-24T15:15:00Z","v":13505,"vw":35.236264},{"c":35.23,"h":35.3,"l":35.2,"n":167,"o":35.3,"t":"2026-09-24T15:30:00Z","v":10632,"vw":35.232448},{"c":35.29,"h":35.32,"l":35.225,"n":204,"o":35.225,"t":"2026-09-24T15:45:00Z","v":16083,"vw":35.267851},{"c":35.3501,"h":35.36,"l":35.285,"n":183,"o":35.32,"t":"2026-09-24T16:00:00Z","v":37206,"vw":35.305301},{"c":35.385,"h":35.5,"l":35.36,"n":178,"o":35.37,"t":"2026-09-24T16:15:00Z","v":12229,"vw":35.443122},{"c":35.44,"h":35.44,"l":35.36,"n":151,"o":35.39,"t":"2026-09-24T16:30:00Z","v":14080,"vw":35.389401},{"c":35.38,"h":35.455,"l":35.38,"n":119,"o":35.455,"t":"2026-09-24T16:45:00Z","v":12364,"vw":35.420029},{"c":35.34,"h":35.4099,"l":35.3,"n":144,"o":35.36,"t":"2026-09-24T17:00:00Z","v":8979,"vw":35.35482},{"c":35.3,"h":35.365,"l":35.3,"n":100,"o":35.365,"t":"2026-09-24T17:15:00Z","v":7960,"vw":35.337039},{"c":35.32,"h":35.325,"l":35.3,"n":91,"o":35.305,"t":"2026-09-24T17:30:00Z","v":6380,"vw":35.314621},{"c":35.31,"h":35.33,"l":35.31,"n":38,"o":35.3106,"t":"2026-09-24T17:45:00Z","v":2546,"vw":35.318119},{"c":35.2729,"h":35.35,"l":35.2729,"n":135,"o":35.33,"t":"2026-09-24T18:00:00Z","v":7998,"vw":35.319944},{"c":35.295,"h":35.31,"l":35.25,"n":115,"o":35.285,"t":"2026-09-24T18:15:00Z","v":8157,"vw":35.287856},{"c":35.2,"h":35.29,"l":35.2,"n":245,"o":35.29,"t":"2026-09-24T18:30:00Z","v":13569,"vw":35.226025},{"c":35.24,"h":35.25,"l":35.195,"n":151,"o":35.21,"t":"2026-09-24T18:45:00Z","v":9479,"vw":35.220252},{"c":35.28,"h":35.3,"l":35.1901,"n":310,"o":35.23,"t":"2026-09-24T19:00:00Z","v":15198,"vw":35.231844},{"c":35.42,"h":35.46,"l":35.28,"n":716,"o":35.28,"t":"2026-09-24T19:15:00Z","v":57089,"vw":35.383481},{"c":35.455,"h":35.52,"l":35.41,"n":325,"o":35.41,"t":"2026-09-24T19:30:00Z","v":33961,"vw":35.473095},{"c":35.44,"h":35.47,"l":35.385,"n":728,"o":35.455,"t":"2026-09-24T19:45:00Z","v":56265,"vw":35.418611},{"c":35.55,"h":35.55,"l":35.41,"n":12,"o":35.41,"t":"2026-09-24T20:00:00Z","v":14096,"vw":35.414207},{"c":35.47,"h":35.5,"l":35.39,"n":194,"o":35.41,"t":"2026-09-25T13:30:00Z","v":28975,"vw":35.456793},{"c":35.54,"h":35.54,"l":35.4,"n":65,"o":35.48,"t":"2026-09-25T13:45:00Z","v":13240,"vw":35.49603},{"c":35.42,"h":35.535,"l":35.395,"n":139,"o":35.515,"t":"2026-09-25T14:00:00Z","v":15220,"vw":35.474663},{"c":35.34,"h":35.43,"l":35.3347,"n":98,"o":35.43,"t":"2026-09-25T14:15:00Z","v":5844,"vw":35.369378},{"c":35.315,"h":35.349,"l":35.31,"n":87,"o":35.3384,"t":"2026-09-25T14:30:00Z","v":6367,"vw":35.329644},{"c":35.245,"h":35.3,"l":35.22,"n":111,"o":35.3,"t":"2026-09-25T14:45:00Z","v":14878,"vw":35.266779},{"c":35.27,"h":35.35,"l":35.26,"n":136,"o":35.27,"t":"2026-09-25T15:00:00Z","v":20529,"vw":35.303472},{"c":35.2732,"h":35.28,"l":35.25,"n":106,"o":35.26,"t":"2026-09-25T15:15:00Z","v":8820,"vw":35.271963},{"c":35.33,"h":35.33,"l":35.28,"n":105,"o":35.29,"t":"2026-09-25T15:30:00Z","v":16068,"vw":35.315388},{"c":35.39,"h":35.39,"l":35.285,"n":100,"o":35.33,"t":"2026-09-25T15:45:00Z","v":9641,"vw":35.336307},{"c":35.44,"h":35.45,"l":35.38,"n":85,"o":35.38,"t":"2026-09-25T16:00:00Z","v":9731,"vw":35.389974},{"c":35.56,"h":35.56,"l":35.3977,"n":129,"o":35.44,"t":"2026-09-25T16:15:00Z","v":17595,"vw":35.482964},{"c":35.54,"h":35.58,"l":35.5,"n":50,"o":35.58,"t":"2026-09-25T16:30:00Z","v":3167,"vw":35.540926},{"c":35.48,"h":35.53,"l":35.46,"n":55,"o":35.53,"t":"2026-09-25T16:45:00Z","v":5443,"vw":35.494991},{"c":35.53,"h":35.53,"l":35.47,"n":86,"o":35.4899,"t":"2026-09-25T17:00:00Z","v":5140,"vw":35.503399},{"c":35.6,"h":35.6,"l":35.525,"n":82,"o":35.525,"t":"2026-09-25T17:15:00Z","v":7422,"vw":35.575232},{"c":35.695,"h":35.7,"l":35.56,"n":138,"o":35.595,"t":"2026-09-25T17:30:00Z","v":20255,"vw":35.621064},{"c":35.66,"h":35.695,"l":35.635,"n":80,"o":35.695,"t":"2026-09-25T17:45:00Z","v":4642,"vw":35.653508},{"c":35.675,"h":35.68,"l":35.6495,"n":51,"o":35.66,"t":"2026-09-25T18:00:00Z","v":3895,"vw":35.660988},{"c":35.715,"h":35.73,"l":35.68,"n":91,"o":35.68,"t":"2026-09-25T18:15:00Z","v":5956,"vw":35.705485},{"c":35.7026,"h":35.73,"l":35.7,"n":61,"o":35.715,"t":"2026-09-25T18:30:00Z","v":3887,"vw":35.714647},{"c":35.73,"h":35.74,"l":35.69,"n":195,"o":35.69,"t":"2026-09-25T18:45:00Z","v":19057,"vw":35.726889},{"c":35.79,"h":35.8016,"l":35.73,"n":119,"o":35.73,"t":"2026-09-25T19:00:00Z","v":11815,"vw":35.764317},{"c":35.785,"h":35.825,"l":35.78,"n":137,"o":35.81,"t":"2026-09-25T19:15:00Z","v":12242,"vw":35.797123},{"c":35.7,"h":35.78,"l":35.67,"n":273,"o":35.78,"t":"2026-09-25T19:30:00Z","v":23471,"vw":35.721285},{"c":35.82,"h":35.82,"l":35.69,"n":544,"o":35.72,"t":"2026-09-25T19:45:00Z","v":40566,"vw":35.759024},{"c":35.76,"h":35.76,"l":35.76,"n":7,"o":35.76,"t":"2026-09-25T20:00:00Z","v":7841,"vw":35.76},{"c":35.5993,"h":35.5993,"l":35.5993,"n":4,"o":35.5993,"t":"2026-09-28T11:00:00Z","v":618,"vw":35.5993},{"c":35.45,"h":35.53,"l":35.39,"n":222,"o":35.53,"t":"2026-09-28T13:30:00Z","v":18606,"vw":35.46523},{"c":35.48,"h":35.56,"l":35.4397,"n":88,"o":35.46,"t":"2026-09-28T13:45:00Z","v":14086,"vw":35.500485},{"c":35.575,"h":35.605,"l":35.485,"n":95,"o":35.52,"t":"2026-09-28T14:00:00Z","v":4952,"vw":35.552427},{"c":35.5148,"h":35.515,"l":35.49,"n":69,"o":35.5101,"t":"2026-09-28T14:15:00Z","v":2799,"vw":35.502897},{"c":35.6,"h":35.6,"l":35.52,"n":112,"o":35.52,"t":"2026-09-28T14:30:00Z","v":8994,"vw":35.552538},{"c":35.52,"h":35.58,"l":35.5,"n":262,"o":35.58,"t":"2026-09-28T14:45:00Z","v":35387,"vw":35.553969},{"c":35.4,"h":35.52,"l":35.4,"n":127,"o":35.52,"t":"2026-09-28T15:00:00Z","v":7098,"vw":35.459326},{"c":35.43,"h":35.43,"l":35.39,"n":109,"o":35.39,"t":"2026-09-28T15:15:00Z","v":4333,"vw":35.417559},{"c":35.46,"h":35.46,"l":35.4,"n":43,"o":35.455,"t":"2026-09-28T15:30:00Z","v":3400,"vw":35.441398},{"c":35.43,"h":35.46,"l":35.43,"n":65,"o":35.46,"t":"2026-09-28T15:45:00Z","v":4432,"vw":35.446139},{"c":35.47,"h":35.47,"l":35.42,"n":63,"o":35.425,"t":"2026-09-28T16:00:00Z","v":2539,"vw":35.43525},{"c":35.5799,"h":35.5799,"l":35.47,"n":209,"o":35.48,"t":"2026-09-28T16:15:00Z","v":19840,"vw":35.498985},{"c":35.47,"h":35.54,"l":35.45,"n":77,"o":35.54,"t":"2026-09-28T16:30:00Z","v":5471,"vw":35.507201},{"c":35.285,"h":35.49,"l":35.24,"n":298,"o":35.48,"t":"2026-09-28T16:45:00Z","v":16371,"vw":35.343477},{"c":35.415,"h":35.48,"l":35.24,"n":139,"o":35.3,"t":"2026-09-28T17:00:00Z","v":8901,"vw":35.353568},{"c":35.31,"h":35.36,"l":35.299,"n":95,"o":35.36,"t":"2026-09-28T17:15:00Z","v":5515,"vw":35.323024},{"c":35.35,"h":35.35,"l":35.31,"n":109,"o":35.34,"t":"2026-09-28T17:30:00Z","v":12310,"vw":35.322996},{"c":35.355,"h":35.37,"l":35.33,"n":48,"o":35.34,"t":"2026-09-28T17:45:00Z","v":10935,"vw":35.3333},{"c":35.37,"h":35.43,"l":35.34,"n":119,"o":35.3636,"t":"2026-09-28T18:00:00Z","v":7991,"vw":35.382715},{"c":35.35,"h":35.36,"l":35.34,"n":56,"o":35.3548,"t":"2026-09-28T18:15:00Z","v":2857,"vw":35.3488},{"c":35.35,"h":35.35,"l":35.33,"n":64,"o":35.3303,"t":"2026-09-28T18:30:00Z","v":4104,"vw":35.337117},{"c":35.32,"h":35.345,"l":35.27,"n":106,"o":35.345,"t":"2026-09-28T18:45:00Z","v":10134,"vw":35.296609},{"c":35.27,"h":35.32,"l":35.26,"n":116,"o":35.31,"t":"2026-09-28T19:00:00Z","v":4999,"vw":35.298803},{"c":35.3266,"h":35.33,"l":35.2634,"n":127,"o":35.2634,"t":"2026-09-28T19:15:00Z","v":7951,"vw":35.306271},{"c":35.215,"h":35.33,"l":35.215,"n":249,"o":35.33,"t":"2026-09-28T19:30:00Z","v":22143,"vw":35.269994},{"c":35.12,"h":35.26,"l":35.11,"n":880,"o":35.22,"t":"2026-09-28T19:45:00Z","v":75509,"vw":35.196346},{"c":35.22,"h":35.22,"l":35.13,"n":24,"o":35.13,"t":"2026-09-28T20:00:00Z","v":7114,"vw":35.141846},{"c":35.1401,"h":35.1401,"l":35.1401,"n":1,"o":35.1401,"t":"2026-09-28T23:30:00Z","v":770,"vw":35.1401},{"c":35.6052,"h":35.6052,"l":35.6052,"n":1,"o":35.6052,"t":"2026-09-29T11:30:00Z","v":250,"vw":35.6052},{"c":35.185,"h":35.2599,"l":35,"n":352,"o":35.05,"t":"2026-09-29T13:30:00Z","v":26133,"vw":35.05915},{"c":35.17,"h":35.215,"l":35.17,"n":65,"o":35.185,"t":"2026-09-29T13:45:00Z","v":9256,"vw":35.207554},{"c":35.13,"h":35.2499,"l":35.13,"n":81,"o":35.195,"t":"2026-09-29T14:00:00Z","v":10210,"vw":35.215987},{"c":35.24,"h":35.24,"l":35.09,"n":232,"o":35.14,"t":"2026-09-29T14:15:00Z","v":21472,"vw":35.172699},{"c":35.15,"h":35.27,"l":35.145,"n":228,"o":35.24,"t":"2026-09-29T14:30:00Z","v":22262,"vw":35.197638},{"c":35.28,"h":35.3,"l":35.15,"n":238,"o":35.165,"t":"2026-09-29T14:45:00Z","v":37543,"vw":35.221605},{"c":35.24,"h":35.265,"l":35.23,"n":112,"o":35.26,"t":"2026-09-29T15:00:00Z","v":9168,"vw":35.249389},{"c":35.29,"h":35.3,"l":35.2401,"n":192,"o":35.25,"t":"2026-09-29T15:15:00Z","v":6135,"vw":35.272685},{"c":35.34,"h":35.37,"l":35.29,"n":148,"o":35.3,"t":"2026-09-29T15:30:00Z","v":9960,"vw":35.332105},{"c":35.26,"h":35.34,"l":35.24,"n":127,"o":35.33,"t":"2026-09-29T15:45:00Z","v":10034,"vw":35.276972},{"c":35.245,"h":35.25,"l":35.2,"n":185,"o":35.24,"t":"2026-09-29T16:00:00Z","v":13426,"vw":35.223581},{"c":35.27,"h":35.275,"l":35.23,"n":122,"o":35.25,"t":"2026-09-29T16:15:00Z","v":5030,"vw":35.258757},{"c":35.3,"h":35.3,"l":35.27,"n":88,"o":35.27,"t":"2026-09-29T16:30:00Z","v":3274,"vw":35.279155},{"c":35.3,"h":35.3194,"l":35.26,"n":157,"o":35.3194,"t":"2026-09-29T16:45:00Z","v":9848,"vw":35.289053},{"c":35.36,"h":35.36,"l":35.3,"n":106,"o":35.3,"t":"2026-09-29T17:00:00Z","v":4093,"vw":35.329485},{"c":35.33,"h":35.35,"l":35.33,"n":75,"o":35.35,"t":"2026-09-29T17:15:00Z","v":3466,"vw":35.337019},{"c":35.37,"h":35.37,"l":35.32,"n":113,"o":35.32,"t":"2026-09-29T17:30:00Z","v":3838,"vw":35.352415},{"c":35.35,"h":35.39,"l":35.335,"n":75,"o":35.38,"t":"2026-09-29T17:45:00Z","v":3820,"vw":35.36849},{"c":35.4251,"h":35.45,"l":35.35,"n":210,"o":35.36,"t":"2026-09-29T18:00:00Z","v":31414,"vw":35.400984},{"c":35.41,"h":35.45,"l":35.41,"n":107,"o":35.425,"t":"2026-09-29T18:15:00Z","v":9531,"vw":35.43522},{"c":35.41,"h":35.445,"l":35.41,"n":169,"o":35.4256,"t":"2026-09-29T18:30:00Z","v":15028,"vw":35.418858},{"c":35.37,"h":35.4266,"l":35.37,"n":53,"o":35.42,"t":"2026-09-29T18:45:00Z","v":2716,"vw":35.393053},{"c":35.39,"h":35.4,"l":35.363,"n":135,"o":35.38,"t":"2026-09-29T19:00:00Z","v":8235,"vw":35.389872},{"c":35.36,"h":35.4,"l":35.36,"n":193,"o":35.38,"t":"2026-09-29T19:15:00Z","v":12072,"vw":35.386263},{"c":35.415,"h":35.43,"l":35.3,"n":245,"o":35.36,"t":"2026-09-29T19:30:00Z","v":20760,"vw":35.353147},{"c":35.53,"h":35.53,"l":35.365,"n":743,"o":35.41,"t":"2026-09-29T19:45:00Z","v":49172,"vw":35.441708},{"c":35.51,"h":35.51,"l":35.51,"n":8,"o":35.51,"t":"2026-09-29T20:00:00Z","v":5341,"vw":35.51},{"c":35.5,"h":35.5,"l":35.5,"n":4,"o":35.5,"t":"2026-09-30T11:00:00Z","v":2191,"vw":35.5},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-09-30T12:00:00Z","v":300,"vw":35.1},{"c":35.6431,"h":35.6431,"l":35.6431,"n":2,"o":35.6431,"t":"2026-09-30T12:30:00Z","v":147,"vw":35.6431},{"c":35.3947,"h":35.5,"l":35.36,"n":238,"o":35.49,"t":"2026-09-30T13:30:00Z","v":13978,"vw":35.440058},{"c":35.345,"h":35.4492,"l":35.31,"n":82,"o":35.4492,"t":"2026-09-30T13:45:00Z","v":4089,"vw":35.379963},{"c":35.325,"h":35.3537,"l":35.305,"n":84,"o":35.305,"t":"2026-09-30T14:00:00Z","v":5783,"vw":35.326499},{"c":35.35,"h":35.4,"l":35.305,"n":213,"o":35.3487,"t":"2026-09-30T14:15:00Z","v":22721,"vw":35.336557},{"c":35.3268,"h":35.36,"l":35.3,"n":62,"o":35.35,"t":"2026-09-30T14:30:00Z","v":4959,"vw":35.337992},{"c":35.315,"h":35.365,"l":35.3,"n":113,"o":35.31,"t":"2026-09-30T14:45:00Z","v":6651,"vw":35.333024},{"c":35.33,"h":35.3599,"l":35.3,"n":100,"o":35.3,"t":"2026-09-30T15:00:00Z","v":6861,"vw":35.326572},{"c":35.28,"h":35.35,"l":35.2616,"n":123,"o":35.34,"t":"2026-09-30T15:15:00Z","v":6631,"vw":35.300611},{"c":35.165,"h":35.34,"l":35.15,"n":332,"o":35.28,"t":"2026-09-30T15:30:00Z","v":58953,"vw":35.252425},{"c":35.14,"h":35.18,"l":35.11,"n":150,"o":35.165,"t":"2026-09-30T15:45:00Z","v":10329,"vw":35.155599},{"c":35.15,"h":35.18,"l":35.139,"n":145,"o":35.139,"t":"2026-09-30T16:00:00Z","v":15288,"vw":35.158642},{"c":35.135,"h":35.16,"l":35.12,"n":81,"o":35.15,"t":"2026-09-30T16:15:00Z","v":3690,"vw":35.144232},{"c":35.19,"h":35.19,"l":35.1216,"n":125,"o":35.14,"t":"2026-09-30T16:30:00Z","v":17803,"vw":35.150971},{"c":35.115,"h":35.17,"l":35.09,"n":150,"o":35.17,"t":"2026-09-30T16:45:00Z","v":24403,"vw":35.121171},{"c":35.12,"h":35.15,"l":35.11,"n":94,"o":35.11,"t":"2026-09-30T17:00:00Z","v":4434,"vw":35.128884},{"c":35.06,"h":35.1263,"l":35.02,"n":191,"o":35.1263,"t":"2026-09-30T17:15:00Z","v":38696,"vw":35.038487},{"c":35.0401,"h":35.07,"l":35.02,"n":103,"o":35.0651,"t":"2026-09-30T17:30:00Z","v":7554,"vw":35.050518},{"c":34.9649,"h":35.05,"l":34.93,"n":350,"o":35.05,"t":"2026-09-30T17:45:00Z","v":33679,"vw":35.006376},{"c":34.99,"h":35.04,"l":34.99,"n":396,"o":34.99,"t":"2026-09-30T18:00:00Z","v":34982,"vw":35.00917},{"c":34.88,"h":35,"l":34.87,"n":385,"o":34.99,"t":"2026-09-30T18:15:00Z","v":25535,"vw":34.921795},{"c":34.9188,"h":34.92,"l":34.8,"n":376,"o":34.88,"t":"2026-09-30T18:30:00Z","v":31027,"vw":34.857497},{"c":34.9,"h":34.93,"l":34.84,"n":339,"o":34.93,"t":"2026-09-30T18:45:00Z","v":37809,"vw":34.886365},{"c":34.92,"h":34.94,"l":34.89,"n":314,"o":34.91,"t":"2026-09-30T19:00:00Z","v":18486,"vw":34.916716},{"c":34.9,"h":34.93,"l":34.9,"n":329,"o":34.92,"t":"2026-09-30T19:15:00Z","v":20984,"vw":34.9173},{"c":34.86,"h":34.8999,"l":34.83,"n":489,"o":34.8999,"t":"2026-09-30T19:30:00Z","v":40976,"vw":34.863909},{"c":34.85,"h":34.9099,"l":34.81,"n":864,"o":34.86,"t":"2026-09-30T19:45:00Z","v":52127,"vw":34.853646},{"c":34.88,"h":34.88,"l":34.88,"n":8,"o":34.88,"t":"2026-09-30T20:00:00Z","v":4375,"vw":34.88},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-30T21:45:00Z","v":250,"vw":35},{"c":35.1429,"h":35.1429,"l":35.1429,"n":1,"o":35.1429,"t":"2026-09-30T22:15:00Z","v":100,"vw":35.1429},{"c":35.23,"h":35.23,"l":34.86,"n":9,"o":34.86,"t":"2026-09-30T22:30:00Z","v":613,"vw":35.052708},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-01T12:45:00Z","v":200,"vw":35},{"c":34.8,"h":34.8,"l":34.8,"n":8,"o":34.8,"t":"2026-10-01T13:15:00Z","v":256,"vw":34.8},{"c":34.96,"h":35.02,"l":34.75,"n":269,"o":34.75,"t":"2026-10-01T13:30:00Z","v":19468,"vw":34.862581},{"c":34.77,"h":34.99,"l":34.77,"n":153,"o":34.965,"t":"2026-10-01T13:45:00Z","v":11996,"vw":34.903386},{"c":34.77,"h":34.79,"l":34.7,"n":277,"o":34.79,"t":"2026-10-01T14:00:00Z","v":11647,"vw":34.735333},{"c":34.77,"h":34.82,"l":34.74,"n":194,"o":34.7751,"t":"2026-10-01T14:15:00Z","v":8705,"vw":34.779417},{"c":34.715,"h":34.78,"l":34.71,"n":203,"o":34.78,"t":"2026-10-01T14:30:00Z","v":13614,"vw":34.7536},{"c":34.71,"h":34.75,"l":34.6539,"n":293,"o":34.72,"t":"2026-10-01T14:45:00Z","v":31147,"vw":34.702906},{"c":34.61,"h":34.7,"l":34.58,"n":288,"o":34.7,"t":"2026-10-01T15:00:00Z","v":22563,"vw":34.625761},{"c":34.65,"h":34.6601,"l":34.59,"n":136,"o":34.61,"t":"2026-10-01T15:15:00Z","v":11154,"vw":34.627741},{"c":34.73,"h":34.775,"l":34.6255,"n":176,"o":34.64,"t":"2026-10-01T15:30:00Z","v":9163,"vw":34.687206},{"c":34.705,"h":34.725,"l":34.68,"n":151,"o":34.69,"t":"2026-10-01T15:45:00Z","v":8919,"vw":34.699685},{"c":34.7,"h":34.72,"l":34.675,"n":123,"o":34.7155,"t":"2026-10-01T16:00:00Z","v":12669,"vw":34.699305},{"c":34.785,"h":34.785,"l":34.69,"n":131,"o":34.69,"t":"2026-10-01T16:15:00Z","v":12069,"vw":34.74388},{"c":34.8601,"h":34.89,"l":34.79,"n":145,"o":34.79,"t":"2026-10-01T16:30:00Z","v":9530,"vw":34.861633},{"c":34.9,"h":34.91,"l":34.875,"n":78,"o":34.9086,"t":"2026-10-01T16:45:00Z","v":5648,"vw":34.891214},{"c":34.9,"h":34.91,"l":34.8701,"n":120,"o":34.91,"t":"2026-10-01T17:00:00Z","v":5256,"vw":34.892405},{"c":34.93,"h":34.9523,"l":34.91,"n":74,"o":34.91,"t":"2026-10-01T17:15:00Z","v":4068,"vw":34.936382},{"c":34.985,"h":34.985,"l":34.94,"n":121,"o":34.95,"t":"2026-10-01T17:30:00Z","v":16478,"vw":34.974517},{"c":34.945,"h":35,"l":34.92,"n":78,"o":35,"t":"2026-10-01T17:45:00Z","v":7545,"vw":34.976845},{"c":34.96,"h":34.97,"l":34.9001,"n":85,"o":34.95,"t":"2026-10-01T18:00:00Z","v":5754,"vw":34.930544},{"c":34.93,"h":34.99,"l":34.89,"n":140,"o":34.99,"t":"2026-10-01T18:15:00Z","v":8483,"vw":34.940411},{"c":34.9,"h":34.95,"l":34.9,"n":71,"o":34.94,"t":"2026-10-01T18:30:00Z","v":4906,"vw":34.942463},{"c":34.9112,"h":34.9251,"l":34.88,"n":93,"o":34.9,"t":"2026-10-01T18:45:00Z","v":5483,"vw":34.902137},{"c":34.93,"h":34.93,"l":34.91,"n":149,"o":34.91,"t":"2026-10-01T19:00:00Z","v":8065,"vw":34.920855},{"c":34.91,"h":34.94,"l":34.89,"n":190,"o":34.93,"t":"2026-10-01T19:15:00Z","v":13230,"vw":34.912832},{"c":34.89,"h":34.93,"l":34.88,"n":248,"o":34.91,"t":"2026-10-01T19:30:00Z","v":19742,"vw":34.914736},{"c":35.025,"h":35.04,"l":34.88,"n":464,"o":34.88,"t":"2026-10-01T19:45:00Z","v":35234,"vw":34.931504},{"c":35.01,"h":35.01,"l":35.01,"n":7,"o":35.01,"t":"2026-10-01T20:00:00Z","v":2181,"vw":35.01},{"c":34.9,"h":35.01,"l":34.9,"n":7,"o":35.01,"t":"2026-10-01T22:45:00Z","v":7000,"vw":34.901592},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-01T23:15:00Z","v":100,"vw":35},{"c":34.9001,"h":34.9001,"l":34.9,"n":2,"o":34.9,"t":"2026-10-01T23:30:00Z","v":300,"vw":34.90005},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-10-02T13:00:00Z","v":480,"vw":35.06},{"c":35.075,"h":35.2,"l":35,"n":169,"o":35,"t":"2026-10-02T13:30:00Z","v":14700,"vw":35.08871},{"c":35.11,"h":35.1526,"l":35.08,"n":56,"o":35.11,"t":"2026-10-02T13:45:00Z","v":6116,"vw":35.117277},{"c":35.155,"h":35.22,"l":35.09,"n":115,"o":35.09,"t":"2026-10-02T14:00:00Z","v":6474,"vw":35.163824},{"c":35.23,"h":35.25,"l":35.15,"n":107,"o":35.1606,"t":"2026-10-02T14:15:00Z","v":12397,"vw":35.228787},{"c":35.31,"h":35.33,"l":35.195,"n":140,"o":35.21,"t":"2026-10-02T14:30:00Z","v":15978,"vw":35.259436},{"c":35.18,"h":35.33,"l":35.18,"n":147,"o":35.315,"t":"2026-10-02T14:45:00Z","v":6733,"vw":35.243248},{"c":35.02,"h":35.17,"l":34.96,"n":127,"o":35.165,"t":"2026-10-02T15:00:00Z","v":7563,"vw":35.069261},{"c":35.05,"h":35.05,"l":34.9736,"n":130,"o":35.03,"t":"2026-10-02T15:15:00Z","v":8808,"vw":35.010431},{"c":34.98,"h":35.08,"l":34.98,"n":69,"o":35.08,"t":"2026-10-02T15:30:00Z","v":4684,"vw":35.033772},{"c":35.02,"h":35.055,"l":35.01,"n":82,"o":35.01,"t":"2026-10-02T15:45:00Z","v":13360,"vw":35.038628},{"c":35.02,"h":35.03,"l":35,"n":84,"o":35,"t":"2026-10-02T16:00:00Z","v":5537,"vw":35.010203},{"c":35.015,"h":35.06,"l":35.015,"n":86,"o":35.03,"t":"2026-10-02T16:15:00Z","v":3395,"vw":35.036923},{"c":35.04,"h":35.05,"l":35.03,"n":84,"o":35.04,"t":"2026-10-02T16:30:00Z","v":4102,"vw":35.036509},{"c":35.07,"h":35.07,"l":35.05,"n":55,"o":35.05,"t":"2026-10-02T16:45:00Z","v":2044,"vw":35.06189},{"c":35.13,"h":35.14,"l":35.08,"n":122,"o":35.08,"t":"2026-10-02T17:00:00Z","v":7627,"vw":35.119124},{"c":35.095,"h":35.1353,"l":35.08,"n":66,"o":35.1353,"t":"2026-10-02T17:15:00Z","v":2517,"vw":35.103695},{"c":35.14,"h":35.14,"l":35.09,"n":109,"o":35.095,"t":"2026-10-02T17:30:00Z","v":3421,"vw":35.118643},{"c":35.075,"h":35.1574,"l":35.05,"n":78,"o":35.15,"t":"2026-10-02T17:45:00Z","v":8416,"vw":35.108975},{"c":35.09,"h":35.11,"l":35.065,"n":106,"o":35.1,"t":"2026-10-02T18:00:00Z","v":7051,"vw":35.084993},{"c":35.0728,"h":35.1,"l":35.06,"n":39,"o":35.1,"t":"2026-10-02T18:15:00Z","v":3331,"vw":35.071219},{"c":35.08,"h":35.09,"l":35.065,"n":175,"o":35.065,"t":"2026-10-02T18:30:00Z","v":9115,"vw":35.07371},{"c":35.0748,"h":35.09,"l":35.07,"n":77,"o":35.09,"t":"2026-10-02T18:45:00Z","v":2842,"vw":35.083228},{"c":35.075,"h":35.0834,"l":35.07,"n":81,"o":35.0834,"t":"2026-10-02T19:00:00Z","v":7599,"vw":35.077918},{"c":35.05,"h":35.08,"l":35.04,"n":132,"o":35.07,"t":"2026-10-02T19:15:00Z","v":9762,"vw":35.060677},{"c":35.04,"h":35.05,"l":34.985,"n":394,"o":35.05,"t":"2026-10-02T19:30:00Z","v":32271,"vw":35.008632},{"c":35.01,"h":35.03,"l":34.975,"n":597,"o":35.03,"t":"2026-10-02T19:45:00Z","v":48547,"vw":34.995707},{"c":35,"h":35,"l":35,"n":7,"o":35,"t":"2026-10-02T20:00:00Z","v":1770,"vw":35},{"c":34.94,"h":35.125,"l":34.9,"n":351,"o":35.06,"t":"2026-10-05T13:30:00Z","v":46864,"vw":35.00411},{"c":34.87,"h":34.94,"l":34.79,"n":217,"o":34.94,"t":"2026-10-05T13:45:00Z","v":13919,"vw":34.881124},{"c":34.88,"h":34.93,"l":34.85,"n":197,"o":34.86,"t":"2026-10-05T14:00:00Z","v":14064,"vw":34.891183},{"c":34.885,"h":34.935,"l":34.88,"n":170,"o":34.89,"t":"2026-10-05T14:15:00Z","v":8697,"vw":34.908557},{"c":34.85,"h":34.88,"l":34.82,"n":190,"o":34.88,"t":"2026-10-05T14:30:00Z","v":14329,"vw":34.847711},{"c":34.83,"h":34.86,"l":34.77,"n":135,"o":34.86,"t":"2026-10-05T14:45:00Z","v":6316,"vw":34.810812},{"c":34.84,"h":34.8499,"l":34.79,"n":181,"o":34.835,"t":"2026-10-05T15:00:00Z","v":14902,"vw":34.816026},{"c":34.905,"h":34.905,"l":34.84,"n":104,"o":34.84,"t":"2026-10-05T15:15:00Z","v":6781,"vw":34.872401},{"c":34.93,"h":34.935,"l":34.905,"n":76,"o":34.92,"t":"2026-10-05T15:30:00Z","v":6865,"vw":34.918035},{"c":34.99,"h":34.99,"l":34.9,"n":200,"o":34.9139,"t":"2026-10-05T15:45:00Z","v":9900,"vw":34.942303},{"c":35.015,"h":35.015,"l":34.98,"n":95,"o":34.99,"t":"2026-10-05T16:00:00Z","v":6437,"vw":34.993108},{"c":35.0186,"h":35.04,"l":35.015,"n":48,"o":35.015,"t":"2026-10-05T16:15:00Z","v":2406,"vw":35.023404},{"c":35.105,"h":35.105,"l":35.02,"n":72,"o":35.02,"t":"2026-10-05T16:30:00Z","v":4944,"vw":35.072452},{"c":35.08,"h":35.11,"l":35.06,"n":85,"o":35.105,"t":"2026-10-05T16:45:00Z","v":6823,"vw":35.088376},{"c":35.08,"h":35.1,"l":35.06,"n":57,"o":35.08,"t":"2026-10-05T17:00:00Z","v":4650,"vw":35.086649},{"c":35.02,"h":35.075,"l":35.02,"n":88,"o":35.075,"t":"2026-10-05T17:15:00Z","v":14652,"vw":35.045424},{"c":35.04,"h":35.05,"l":35.023,"n":34,"o":35.03,"t":"2026-10-05T17:30:00Z","v":3457,"vw":35.034479},{"c":35.1,"h":35.1,"l":35.05,"n":85,"o":35.05,"t":"2026-10-05T17:45:00Z","v":4707,"vw":35.076826},{"c":35.09,"h":35.11,"l":35.06,"n":62,"o":35.1,"t":"2026-10-05T18:00:00Z","v":1720,"vw":35.090918},{"c":35.065,"h":35.08,"l":35.05,"n":65,"o":35.075,"t":"2026-10-05T18:15:00Z","v":6457,"vw":35.071079},{"c":35.1,"h":35.115,"l":35.07,"n":138,"o":35.08,"t":"2026-10-05T18:30:00Z","v":13886,"vw":35.100282},{"c":35.155,"h":35.16,"l":35.09,"n":117,"o":35.11,"t":"2026-10-05T18:45:00Z","v":4234,"vw":35.133492},{"c":35.18,"h":35.18,"l":35.14,"n":78,"o":35.16,"t":"2026-10-05T19:00:00Z","v":4775,"vw":35.150635},{"c":35.125,"h":35.16,"l":35.09,"n":166,"o":35.16,"t":"2026-10-05T19:15:00Z","v":15248,"vw":35.121105},{"c":35.18,"h":35.18,"l":35.11,"n":130,"o":35.13,"t":"2026-10-05T19:30:00Z","v":8129,"vw":35.129245},{"c":35.05,"h":35.165,"l":35,"n":479,"o":35.165,"t":"2026-10-05T19:45:00Z","v":45773,"vw":35.064247},{"c":35.04,"h":35.04,"l":35.04,"n":8,"o":35.04,"t":"2026-10-05T20:00:00Z","v":1871,"vw":35.04},{"c":35.055,"h":35.22,"l":35.04,"n":140,"o":35.22,"t":"2026-10-06T13:30:00Z","v":11378,"vw":35.183458},{"c":35.085,"h":35.1159,"l":35.03,"n":46,"o":35.03,"t":"2026-10-06T13:45:00Z","v":3555,"vw":35.070422},{"c":35.11,"h":35.135,"l":35.08,"n":95,"o":35.1117,"t":"2026-10-06T14:00:00Z","v":6058,"vw":35.105622},{"c":35.13,"h":35.1465,"l":35.07,"n":91,"o":35.11,"t":"2026-10-06T14:15:00Z","v":4856,"vw":35.110277},{"c":35.12,"h":35.185,"l":35.12,"n":109,"o":35.16,"t":"2026-10-06T14:30:00Z","v":7972,"vw":35.151557},{"c":35.15,"h":35.1941,"l":35.1204,"n":130,"o":35.1204,"t":"2026-10-06T14:45:00Z","v":7389,"vw":35.155342},{"c":35.08,"h":35.1649,"l":35.0501,"n":112,"o":35.16,"t":"2026-10-06T15:00:00Z","v":7714,"vw":35.097488},{"c":35.14,"h":35.14,"l":35.1,"n":122,"o":35.1132,"t":"2026-10-06T15:15:00Z","v":8980,"vw":35.12399},{"c":35.13,"h":35.15,"l":35.11,"n":51,"o":35.13,"t":"2026-10-06T15:30:00Z","v":8580,"vw":35.124237},{"c":35.11,"h":35.15,"l":35.11,"n":87,"o":35.115,"t":"2026-10-06T15:45:00Z","v":8397,"vw":35.139005},{"c":35.15,"h":35.17,"l":35.11,"n":131,"o":35.12,"t":"2026-10-06T16:00:00Z","v":5663,"vw":35.129267},{"c":35.11,"h":35.16,"l":35.11,"n":72,"o":35.15,"t":"2026-10-06T16:15:00Z","v":5557,"vw":35.141961},{"c":35.13,"h":35.1491,"l":35.1,"n":37,"o":35.1,"t":"2026-10-06T16:30:00Z","v":5965,"vw":35.127499},{"c":35.07,"h":35.12,"l":35.07,"n":70,"o":35.11,"t":"2026-10-06T16:45:00Z","v":6743,"vw":35.080607},{"c":35.0555,"h":35.07,"l":35.0372,"n":68,"o":35.045,"t":"2026-10-06T17:00:00Z","v":4926,"vw":35.048935},{"c":35.06,"h":35.07,"l":35.045,"n":57,"o":35.05,"t":"2026-10-06T17:15:00Z","v":4379,"vw":35.055337},{"c":35.0646,"h":35.09,"l":35.045,"n":55,"o":35.06,"t":"2026-10-06T17:30:00Z","v":7063,"vw":35.053752},{"c":35.12,"h":35.125,"l":35.07,"n":73,"o":35.07,"t":"2026-10-06T17:45:00Z","v":5630,"vw":35.112155},{"c":35.11,"h":35.13,"l":35.08,"n":59,"o":35.12,"t":"2026-10-06T18:00:00Z","v":3723,"vw":35.103333},{"c":35.1,"h":35.14,"l":35.1,"n":52,"o":35.13,"t":"2026-10-06T18:15:00Z","v":3335,"vw":35.12377},{"c":35.1203,"h":35.135,"l":35.115,"n":66,"o":35.115,"t":"2026-10-06T18:30:00Z","v":3793,"vw":35.122932},{"c":35.1,"h":35.13,"l":35.0901,"n":85,"o":35.125,"t":"2026-10-06T18:45:00Z","v":7635,"vw":35.110957},{"c":35.09,"h":35.11,"l":35.09,"n":94,"o":35.09,"t":"2026-10-06T19:00:00Z","v":6357,"vw":35.100622},{"c":35.06,"h":35.11,"l":35.06,"n":164,"o":35.09,"t":"2026-10-06T19:15:00Z","v":13391,"vw":35.089222},{"c":35.07,"h":35.1,"l":35.05,"n":159,"o":35.06,"t":"2026-10-06T19:30:00Z","v":10048,"vw":35.073459},{"c":35.09,"h":35.11,"l":35.05,"n":415,"o":35.05,"t":"2026-10-06T19:45:00Z","v":22900,"vw":35.080704},{"c":35.09,"h":35.09,"l":35.09,"n":8,"o":35.09,"t":"2026-10-06T20:00:00Z","v":2559,"vw":35.09},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-10-07T11:00:00Z","v":273,"vw":35.03},{"c":34.94,"h":35.16,"l":34.92,"n":213,"o":35.16,"t":"2026-10-07T13:30:00Z","v":20185,"vw":35.062087},{"c":34.99,"h":35,"l":34.93,"n":172,"o":34.94,"t":"2026-10-07T13:45:00Z","v":11226,"vw":34.97142},{"c":35.0306,"h":35.08,"l":35.02,"n":43,"o":35.02,"t":"2026-10-07T14:00:00Z","v":1435,"vw":35.055123},{"c":34.985,"h":35.06,"l":34.98,"n":135,"o":35.05,"t":"2026-10-07T14:15:00Z","v":7792,"vw":35.028146},{"c":34.96,"h":35.04,"l":34.96,"n":171,"o":34.99,"t":"2026-10-07T14:30:00Z","v":9840,"vw":34.994453},{"c":35,"h":35.01,"l":34.97,"n":129,"o":34.97,"t":"2026-10-07T14:45:00Z","v":5900,"vw":34.996302},{"c":35,"h":35.02,"l":34.975,"n":87,"o":35.0005,"t":"2026-10-07T15:00:00Z","v":4524,"vw":34.999776},{"c":35.03,"h":35.03,"l":34.97,"n":107,"o":35,"t":"2026-10-07T15:15:00Z","v":9704,"vw":34.999621},{"c":35.1,"h":35.11,"l":34.9754,"n":129,"o":35.03,"t":"2026-10-07T15:30:00Z","v":7269,"vw":35.039978},{"c":35.11,"h":35.11,"l":35.06,"n":98,"o":35.1,"t":"2026-10-07T15:45:00Z","v":5656,"vw":35.086167},{"c":35.15,"h":35.15,"l":35.105,"n":68,"o":35.11,"t":"2026-10-07T16:00:00Z","v":6338,"vw":35.129412},{"c":35.1223,"h":35.15,"l":35.11,"n":53,"o":35.15,"t":"2026-10-07T16:15:00Z","v":3025,"vw":35.129458},{"c":35.12,"h":35.14,"l":35.12,"n":54,"o":35.12,"t":"2026-10-07T16:30:00Z","v":3652,"vw":35.124861},{"c":35.09,"h":35.12,"l":35.08,"n":50,"o":35.12,"t":"2026-10-07T16:45:00Z","v":1989,"vw":35.10244},{"c":35.095,"h":35.125,"l":35.06,"n":123,"o":35.08,"t":"2026-10-07T17:00:00Z","v":16717,"vw":35.086399},{"c":35.1,"h":35.11,"l":35.08,"n":63,"o":35.11,"t":"2026-10-07T17:15:00Z","v":3047,"vw":35.096185},{"c":35.13,"h":35.13,"l":35.09,"n":52,"o":35.09,"t":"2026-10-07T17:30:00Z","v":4499,"vw":35.113131},{"c":35.105,"h":35.16,"l":35.105,"n":59,"o":35.1101,"t":"2026-10-07T17:45:00Z","v":4172,"vw":35.127673},{"c":35.075,"h":35.15,"l":35.075,"n":72,"o":35.09,"t":"2026-10-07T18:00:00Z","v":3674,"vw":35.096439},{"c":35.085,"h":35.085,"l":35.06,"n":22,"o":35.07,"t":"2026-10-07T18:15:00Z","v":3972,"vw":35.067108},{"c":35.11,"h":35.115,"l":35.09,"n":75,"o":35.09,"t":"2026-10-07T18:30:00Z","v":5220,"vw":35.105356},{"c":35.14,"h":35.14,"l":35.1061,"n":90,"o":35.1061,"t":"2026-10-07T18:45:00Z","v":16816,"vw":35.131816},{"c":35.1,"h":35.15,"l":35.0901,"n":93,"o":35.14,"t":"2026-10-07T19:00:00Z","v":14654,"vw":35.134337},{"c":35.09,"h":35.115,"l":35.08,"n":120,"o":35.09,"t":"2026-10-07T19:15:00Z","v":8084,"vw":35.097383},{"c":35.05,"h":35.0871,"l":35.04,"n":105,"o":35.085,"t":"2026-10-07T19:30:00Z","v":8694,"vw":35.063195},{"c":35.09,"h":35.1147,"l":35.0301,"n":343,"o":35.0301,"t":"2026-10-07T19:45:00Z","v":20560,"vw":35.077239},{"c":35.1,"h":35.1,"l":35.1,"n":7,"o":35.1,"t":"2026-10-07T20:00:00Z","v":2148,"vw":35.1},{"c":35.1092,"h":35.1092,"l":35.1092,"n":1,"o":35.1092,"t":"2026-10-07T20:30:00Z","v":110,"vw":35.1092},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-07T21:30:00Z","v":174,"vw":35},{"c":35.0403,"h":35.0403,"l":35.0403,"n":1,"o":35.0403,"t":"2026-10-08T11:00:00Z","v":300,"vw":35.0403},{"c":35.13,"h":35.2119,"l":35.13,"n":147,"o":35.2,"t":"2026-10-08T13:30:00Z","v":15425,"vw":35.182796},{"c":35.31,"h":35.3651,"l":35.12,"n":145,"o":35.13,"t":"2026-10-08T13:45:00Z","v":12486,"vw":35.225848},{"c":35.23,"h":35.3074,"l":35.23,"n":82,"o":35.305,"t":"2026-10-08T14:00:00Z","v":6213,"vw":35.273782},{"c":35.15,"h":35.2,"l":35.13,"n":84,"o":35.2,"t":"2026-10-08T14:15:00Z","v":3251,"vw":35.171875},{"c":35.13,"h":35.185,"l":35.1201,"n":48,"o":35.15,"t":"2026-10-08T14:30:00Z","v":2678,"vw":35.156436},{"c":35.11,"h":35.16,"l":35.1,"n":86,"o":35.16,"t":"2026-10-08T14:45:00Z","v":6654,"vw":35.123732},{"c":35.11,"h":35.13,"l":35.08,"n":52,"o":35.08,"t":"2026-10-08T15:00:00Z","v":3545,"vw":35.111087},{"c":35.09,"h":35.09,"l":35.0495,"n":61,"o":35.09,"t":"2026-10-08T15:15:00Z","v":4184,"vw":35.078538},{"c":35.04,"h":35.11,"l":35.03,"n":93,"o":35.09,"t":"2026-10-08T15:30:00Z","v":11325,"vw":35.075804},{"c":35.07,"h":35.08,"l":35.045,"n":78,"o":35.045,"t":"2026-10-08T15:45:00Z","v":6021,"vw":35.059095},{"c":35.12,"h":35.12,"l":35.07,"n":58,"o":35.07,"t":"2026-10-08T16:00:00Z","v":5389,"vw":35.096536},{"c":35.1001,"h":35.215,"l":35.0979,"n":90,"o":35.0979,"t":"2026-10-08T16:15:00Z","v":4626,"vw":35.175168},{"c":35.145,"h":35.16,"l":35.1,"n":50,"o":35.1,"t":"2026-10-08T16:30:00Z","v":7072,"vw":35.138929},{"c":35.28,"h":35.3,"l":35.14,"n":125,"o":35.145,"t":"2026-10-08T16:45:00Z","v":6534,"vw":35.226784},{"c":35.27,"h":35.295,"l":35.24,"n":56,"o":35.27,"t":"2026-10-08T17:00:00Z","v":2875,"vw":35.272697},{"c":35.3288,"h":35.375,"l":35.3,"n":147,"o":35.31,"t":"2026-10-08T17:15:00Z","v":10220,"vw":35.327082},{"c":35.4461,"h":35.4461,"l":35.35,"n":90,"o":35.35,"t":"2026-10-08T17:30:00Z","v":4951,"vw":35.384253},{"c":35.42,"h":35.465,"l":35.395,"n":66,"o":35.445,"t":"2026-10-08T17:45:00Z","v":3349,"vw":35.443866},{"c":35.3601,"h":35.405,"l":35.33,"n":50,"o":35.405,"t":"2026-10-08T18:00:00Z","v":3628,"vw":35.373928},{"c":35.2795,"h":35.35,"l":35.27,"n":97,"o":35.33,"t":"2026-10-08T18:15:00Z","v":6650,"vw":35.312854},{"c":35.28,"h":35.33,"l":35.25,"n":69,"o":35.25,"t":"2026-10-08T18:30:00Z","v":6906,"vw":35.276456},{"c":35.33,"h":35.33,"l":35.27,"n":89,"o":35.3,"t":"2026-10-08T18:45:00Z","v":9226,"vw":35.297677},{"c":35.42,"h":35.44,"l":35.35,"n":83,"o":35.35,"t":"2026-10-08T19:00:00Z","v":3730,"vw":35.400569},{"c":35.4,"h":35.42,"l":35.39,"n":178,"o":35.4,"t":"2026-10-08T19:15:00Z","v":7362,"vw":35.405266},{"c":35.25,"h":35.4,"l":35.25,"n":260,"o":35.36,"t":"2026-10-08T19:30:00Z","v":14924,"vw":35.320659},{"c":35.33,"h":35.33,"l":35.235,"n":362,"o":35.27,"t":"2026-10-08T19:45:00Z","v":21674,"vw":35.267855},{"c":35.3,"h":35.3,"l":35.3,"n":8,"o":35.3,"t":"2026-10-08T20:00:00Z","v":2226,"vw":35.3},{"c":35.35,"h":35.38,"l":35.25,"n":165,"o":35.29,"t":"2026-10-09T13:30:00Z","v":26285,"vw":35.32997},{"c":35.2,"h":35.3699,"l":35.2,"n":72,"o":35.35,"t":"2026-10-09T13:45:00Z","v":4822,"vw":35.291867},{"c":35.04,"h":35.24,"l":35.0317,"n":167,"o":35.19,"t":"2026-10-09T14:00:00Z","v":21721,"vw":35.076305},{"c":35.07,"h":35.0901,"l":35,"n":129,"o":35.04,"t":"2026-10-09T14:15:00Z","v":19578,"vw":35.03038},{"c":35.0101,"h":35.05,"l":35.0101,"n":116,"o":35.05,"t":"2026-10-09T14:30:00Z","v":22136,"vw":35.031311},{"c":35.02,"h":35.055,"l":34.98,"n":121,"o":35.01,"t":"2026-10-09T14:45:00Z","v":14176,"vw":35.021122},{"c":35.065,"h":35.069,"l":35.02,"n":48,"o":35.03,"t":"2026-10-09T15:00:00Z","v":3033,"vw":35.048178},{"c":35.09,"h":35.122,"l":35.09,"n":87,"o":35.09,"t":"2026-10-09T15:15:00Z","v":7727,"vw":35.105035},{"c":35.05,"h":35.08,"l":35.04,"n":70,"o":35.08,"t":"2026-10-09T15:30:00Z","v":3717,"vw":35.065298},{"c":35.01,"h":35.03,"l":35.01,"n":39,"o":35.03,"t":"2026-10-09T15:45:00Z","v":7248,"vw":35.025788},{"c":35.02,"h":35.04,"l":34.975,"n":65,"o":35.04,"t":"2026-10-09T16:00:00Z","v":5814,"vw":35.006596},{"c":35,"h":35.0171,"l":35,"n":9,"o":35.0171,"t":"2026-10-09T16:15:00Z","v":823,"vw":35.013861},{"c":35.04,"h":35.0501,"l":34.99,"n":30,"o":34.99,"t":"2026-10-09T16:30:00Z","v":1735,"vw":35.03366},{"c":35.02,"h":35.03,"l":34.99,"n":55,"o":35.03,"t":"2026-10-09T16:45:00Z","v":5604,"vw":35.007186},{"c":35.015,"h":35.05,"l":35.01,"n":62,"o":35.05,"t":"2026-10-09T17:00:00Z","v":4620,"vw":35.030566},{"c":35,"h":35.02,"l":34.9775,"n":129,"o":35,"t":"2026-10-09T17:15:00Z","v":10391,"vw":35.000392},{"c":35,"h":35.02,"l":35,"n":54,"o":35.01,"t":"2026-10-09T17:30:00Z","v":3271,"vw":35.00664},{"c":35.015,"h":35.015,"l":34.995,"n":31,"o":35.0104,"t":"2026-10-09T17:45:00Z","v":1469,"vw":35.002907},{"c":35.03,"h":35.03,"l":34.99,"n":48,"o":34.99,"t":"2026-10-09T18:00:00Z","v":5373,"vw":35.001644},{"c":35.02,"h":35.02,"l":34.99,"n":127,"o":35.015,"t":"2026-10-09T18:15:00Z","v":16116,"vw":35.009988},{"c":34.9801,"h":35.03,"l":34.9801,"n":76,"o":35.02,"t":"2026-10-09T18:30:00Z","v":9830,"vw":35.014729},{"c":35,"h":35,"l":34.98,"n":79,"o":34.985,"t":"2026-10-09T18:45:00Z","v":7075,"vw":34.992099},{"c":35.03,"h":35.0499,"l":34.9981,"n":42,"o":35.005,"t":"2026-10-09T19:00:00Z","v":2767,"vw":35.019418},{"c":35,"h":35.04,"l":34.97,"n":210,"o":35.02,"t":"2026-10-09T19:15:00Z","v":21062,"vw":34.992468},{"c":35.005,"h":35.02,"l":34.97,"n":253,"o":35,"t":"2026-10-09T19:30:00Z","v":23072,"vw":34.996408},{"c":34.9,"h":35.01,"l":34.9,"n":586,"o":35.005,"t":"2026-10-09T19:45:00Z","v":39351,"vw":34.948038},{"c":34.9,"h":34.9,"l":34.9,"n":8,"o":34.9,"t":"2026-10-09T20:00:00Z","v":3686,"vw":34.9},{"c":34.9,"h":34.9,"l":34.9,"n":5,"o":34.9,"t":"2026-10-09T21:15:00Z","v":500,"vw":34.9},{"c":34.9,"h":34.9,"l":34.9,"n":4,"o":34.9,"t":"2026-10-12T13:15:00Z","v":166,"vw":34.9},{"c":34.72,"h":34.888,"l":34.705,"n":285,"o":34.86,"t":"2026-10-12T13:30:00Z","v":20911,"vw":34.812445},{"c":34.61,"h":34.76,"l":34.61,"n":208,"o":34.73,"t":"2026-10-12T13:45:00Z","v":15998,"vw":34.663493},{"c":34.6999,"h":34.6999,"l":34.61,"n":138,"o":34.62,"t":"2026-10-12T14:00:00Z","v":6701,"vw":34.650512},{"c":34.69,"h":34.69,"l":34.6,"n":134,"o":34.67,"t":"2026-10-12T14:15:00Z","v":9205,"vw":34.639716},{"c":34.71,"h":34.73,"l":34.6701,"n":60,"o":34.69,"t":"2026-10-12T14:30:00Z","v":5681,"vw":34.696945},{"c":34.74,"h":34.74,"l":34.6907,"n":51,"o":34.7,"t":"2026-10-12T14:45:00Z","v":8623,"vw":34.705256},{"c":34.715,"h":34.74,"l":34.69,"n":83,"o":34.73,"t":"2026-10-12T15:00:00Z","v":5188,"vw":34.709724},{"c":34.74,"h":34.77,"l":34.69,"n":113,"o":34.7351,"t":"2026-10-12T15:15:00Z","v":20911,"vw":34.730307},{"c":34.745,"h":34.7899,"l":34.72,"n":59,"o":34.76,"t":"2026-10-12T15:30:00Z","v":7098,"vw":34.753146},{"c":34.71,"h":34.77,"l":34.71,"n":48,"o":34.75,"t":"2026-10-12T15:45:00Z","v":6180,"vw":34.737021},{"c":34.8032,"h":34.8032,"l":34.745,"n":69,"o":34.76,"t":"2026-10-12T16:00:00Z","v":6208,"vw":34.778746},{"c":34.67,"h":34.8079,"l":34.6679,"n":134,"o":34.8,"t":"2026-10-12T16:15:00Z","v":12886,"vw":34.745243},{"c":34.715,"h":34.7499,"l":34.67,"n":66,"o":34.67,"t":"2026-10-12T16:30:00Z","v":7600,"vw":34.695452},{"c":34.75,"h":34.76,"l":34.71,"n":38,"o":34.73,"t":"2026-10-12T16:45:00Z","v":1476,"vw":34.739097},{"c":34.7,"h":34.75,"l":34.69,"n":27,"o":34.75,"t":"2026-10-12T17:00:00Z","v":2115,"vw":34.709295},{"c":34.685,"h":34.69,"l":34.66,"n":97,"o":34.68,"t":"2026-10-12T17:15:00Z","v":6361,"vw":34.671011},{"c":34.69,"h":34.7399,"l":34.655,"n":80,"o":34.69,"t":"2026-10-12T17:30:00Z","v":5763,"vw":34.703616},{"c":34.69,"h":34.71,"l":34.67,"n":99,"o":34.699,"t":"2026-10-12T17:45:00Z","v":5517,"vw":34.688098},{"c":34.72,"h":34.76,"l":34.68,"n":87,"o":34.72,"t":"2026-10-12T18:00:00Z","v":6784,"vw":34.728164},{"c":34.72,"h":34.76,"l":34.7024,"n":76,"o":34.725,"t":"2026-10-12T18:15:00Z","v":5689,"vw":34.725223},{"c":34.673,"h":34.71,"l":34.66,"n":171,"o":34.69,"t":"2026-10-12T18:30:00Z","v":19391,"vw":34.683883},{"c":34.66,"h":34.69,"l":34.66,"n":94,"o":34.69,"t":"2026-10-12T18:45:00Z","v":7425,"vw":34.673845},{"c":34.68,"h":34.69,"l":34.64,"n":305,"o":34.68,"t":"2026-10-12T19:00:00Z","v":20643,"vw":34.65828},{"c":34.665,"h":34.7,"l":34.6501,"n":140,"o":34.675,"t":"2026-10-12T19:15:00Z","v":21867,"vw":34.663579},{"c":34.69,"h":34.7,"l":34.61,"n":304,"o":34.655,"t":"2026-10-12T19:30:00Z","v":24701,"vw":34.657456},{"c":34.73,"h":34.73,"l":34.6559,"n":371,"o":34.7,"t":"2026-10-12T19:45:00Z","v":28513,"vw":34.695987},{"c":34.7,"h":34.7,"l":34.7,"n":9,"o":34.7,"t":"2026-10-12T20:00:00Z","v":3596,"vw":34.7},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-10-12T22:30:00Z","v":100,"vw":34.73},{"c":34.639,"h":34.7209,"l":34.62,"n":3,"o":34.7209,"t":"2026-10-13T11:00:00Z","v":341,"vw":34.667293},{"c":34.72,"h":34.72,"l":34.72,"n":2,"o":34.72,"t":"2026-10-13T12:15:00Z","v":200,"vw":34.72},{"c":34.635,"h":34.77,"l":34.635,"n":142,"o":34.68,"t":"2026-10-13T13:30:00Z","v":14908,"vw":34.682275},{"c":34.5,"h":34.645,"l":34.49,"n":235,"o":34.645,"t":"2026-10-13T13:45:00Z","v":24825,"vw":34.560469},{"c":34.4399,"h":34.48,"l":34.28,"n":344,"o":34.48,"t":"2026-10-13T14:00:00Z","v":24763,"vw":34.338531},{"c":34.385,"h":34.43,"l":34.3201,"n":201,"o":34.4,"t":"2026-10-13T14:15:00Z","v":10412,"vw":34.359718},{"c":34.26,"h":34.37,"l":34.26,"n":118,"o":34.37,"t":"2026-10-13T14:30:00Z","v":4881,"vw":34.301334},{"c":34.2326,"h":34.28,"l":34.23,"n":203,"o":34.27,"t":"2026-10-13T14:45:00Z","v":9249,"vw":34.248351},{"c":34.25,"h":34.28,"l":34.2301,"n":111,"o":34.2301,"t":"2026-10-13T15:00:00Z","v":5082,"vw":34.250656},{"c":34.218,"h":34.26,"l":34.21,"n":146,"o":34.24,"t":"2026-10-13T15:15:00Z","v":7985,"vw":34.233139},{"c":34.2,"h":34.2549,"l":34.19,"n":178,"o":34.225,"t":"2026-10-13T15:30:00Z","v":14344,"vw":34.213568},{"c":34.14,"h":34.2,"l":34.09,"n":248,"o":34.2,"t":"2026-10-13T15:45:00Z","v":18394,"vw":34.153842},{"c":34.21,"h":34.21,"l":34.11,"n":204,"o":34.14,"t":"2026-10-13T16:00:00Z","v":16860,"vw":34.141084},{"c":34.17,"h":34.215,"l":34.17,"n":135,"o":34.215,"t":"2026-10-13T16:15:00Z","v":11463,"vw":34.197346},{"c":34.16,"h":34.19,"l":34.16,"n":108,"o":34.175,"t":"2026-10-13T16:30:00Z","v":11855,"vw":34.174904},{"c":34.11,"h":34.155,"l":34.11,"n":143,"o":34.145,"t":"2026-10-13T16:45:00Z","v":9581,"vw":34.14091},{"c":34.09,"h":34.1136,"l":34.07,"n":126,"o":34.1136,"t":"2026-10-13T17:00:00Z","v":13919,"vw":34.093012},{"c":34.1,"h":34.1,"l":34.07,"n":138,"o":34.08,"t":"2026-10-13T17:15:00Z","v":9723,"vw":34.082017},{"c":34.04,"h":34.1,"l":34.03,"n":189,"o":34.1,"t":"2026-10-13T17:30:00Z","v":16145,"vw":34.06614},{"c":34.01,"h":34.04,"l":33.95,"n":598,"o":34.04,"t":"2026-10-13T17:45:00Z","v":50276,"vw":33.993853},{"c":34.04,"h":34.08,"l":34,"n":147,"o":34,"t":"2026-10-13T18:00:00Z","v":17891,"vw":34.011432},{"c":34.05,"h":34.055,"l":34.02,"n":119,"o":34.045,"t":"2026-10-13T18:15:00Z","v":7330,"vw":34.039251},{"c":34.17,"h":34.205,"l":34.05,"n":158,"o":34.05,"t":"2026-10-13T18:30:00Z","v":11271,"vw":34.131835},{"c":34.225,"h":34.2301,"l":34.17,"n":45,"o":34.17,"t":"2026-10-13T18:45:00Z","v":4081,"vw":34.200024},{"c":34.205,"h":34.25,"l":34.195,"n":113,"o":34.25,"t":"2026-10-13T19:00:00Z","v":7366,"vw":34.21324},{"c":34.22,"h":34.22,"l":34.18,"n":146,"o":34.2,"t":"2026-10-13T19:15:00Z","v":8547,"vw":34.195267},{"c":34.18,"h":34.27,"l":34.1393,"n":218,"o":34.23,"t":"2026-10-13T19:30:00Z","v":13634,"vw":34.20906},{"c":34.21,"h":34.2299,"l":34.16,"n":451,"o":34.18,"t":"2026-10-13T19:45:00Z","v":25643,"vw":34.194265},{"c":34.19,"h":34.19,"l":34.19,"n":8,"o":34.19,"t":"2026-10-13T20:00:00Z","v":2431,"vw":34.19},{"c":34.0147,"h":34.0147,"l":34.0147,"n":1,"o":34.0147,"t":"2026-10-14T13:00:00Z","v":229,"vw":34.0147},{"c":34.03,"h":34.09,"l":33.905,"n":496,"o":34,"t":"2026-10-14T13:30:00Z","v":44506,"vw":34.002438},{"c":34.04,"h":34.09,"l":34,"n":126,"o":34.03,"t":"2026-10-14T13:45:00Z","v":12243,"vw":34.023137},{"c":34.04,"h":34.05,"l":33.95,"n":82,"o":34.04,"t":"2026-10-14T14:00:00Z","v":13934,"vw":34.003614},{"c":34.0535,"h":34.09,"l":34.01,"n":151,"o":34.04,"t":"2026-10-14T14:15:00Z","v":8715,"vw":34.055983},{"c":34.13,"h":34.13,"l":34.05,"n":85,"o":34.05,"t":"2026-10-14T14:30:00Z","v":4397,"vw":34.084495},{"c":34.07,"h":34.14,"l":34.07,"n":55,"o":34.11,"t":"2026-10-14T14:45:00Z","v":3652,"vw":34.091462},{"c":34.04,"h":34.05,"l":34.02,"n":55,"o":34.04,"t":"2026-10-14T15:00:00Z","v":3173,"vw":34.036682},{"c":34.04,"h":34.06,"l":34.0088,"n":67,"o":34.03,"t":"2026-10-14T15:15:00Z","v":5761,"vw":34.027797},{"c":34.03,"h":34.09,"l":34.03,"n":44,"o":34.055,"t":"2026-10-14T15:30:00Z","v":3565,"vw":34.053586},{"c":34.11,"h":34.12,"l":34.04,"n":48,"o":34.06,"t":"2026-10-14T15:45:00Z","v":2933,"vw":34.079665},{"c":34.08,"h":34.12,"l":34.08,"n":46,"o":34.11,"t":"2026-10-14T16:00:00Z","v":5137,"vw":34.104359},{"c":34.095,"h":34.1,"l":34.01,"n":65,"o":34.08,"t":"2026-10-14T16:15:00Z","v":5405,"vw":34.080705},{"c":34.06,"h":34.125,"l":34.06,"n":55,"o":34.112,"t":"2026-10-14T16:30:00Z","v":2869,"vw":34.105959},{"c":34.13,"h":34.13,"l":34.0625,"n":98,"o":34.0625,"t":"2026-10-14T16:45:00Z","v":11677,"vw":34.085194},{"c":34.13,"h":34.15,"l":34.13,"n":37,"o":34.135,"t":"2026-10-14T17:00:00Z","v":1989,"vw":34.141941},{"c":34.12,"h":34.15,"l":34.11,"n":144,"o":34.13,"t":"2026-10-14T17:15:00Z","v":12939,"vw":34.123254},{"c":34.135,"h":34.15,"l":34.1,"n":90,"o":34.12,"t":"2026-10-14T17:30:00Z","v":6768,"vw":34.117023},{"c":34.111,"h":34.155,"l":34.111,"n":68,"o":34.15,"t":"2026-10-14T17:45:00Z","v":6436,"vw":34.129697},{"c":34.14,"h":34.18,"l":34.13,"n":65,"o":34.13,"t":"2026-10-14T18:00:00Z","v":2305,"vw":34.150062},{"c":34.16,"h":34.18,"l":34.1514,"n":33,"o":34.1514,"t":"2026-10-14T18:15:00Z","v":2217,"vw":34.16307},{"c":34.19,"h":34.1932,"l":34.1606,"n":46,"o":34.17,"t":"2026-10-14T18:30:00Z","v":8425,"vw":34.186473},{"c":34.19,"h":34.2,"l":34.18,"n":57,"o":34.2,"t":"2026-10-14T18:45:00Z","v":2951,"vw":34.188276},{"c":34.195,"h":34.2199,"l":34.19,"n":77,"o":34.19,"t":"2026-10-14T19:00:00Z","v":3214,"vw":34.199352},{"c":34.205,"h":34.26,"l":34.195,"n":133,"o":34.195,"t":"2026-10-14T19:15:00Z","v":13183,"vw":34.228885},{"c":34.27,"h":34.29,"l":34.18,"n":191,"o":34.2,"t":"2026-10-14T19:30:00Z","v":13380,"vw":34.236335},{"c":34.33,"h":34.34,"l":34.25,"n":386,"o":34.27,"t":"2026-10-14T19:45:00Z","v":26803,"vw":34.308921},{"c":34.38,"h":34.38,"l":34.32,"n":8,"o":34.32,"t":"2026-10-14T20:00:00Z","v":1916,"vw":34.323141},{"c":34.38,"h":34.39,"l":34.38,"n":4,"o":34.39,"t":"2026-10-15T13:15:00Z","v":500,"vw":34.382451},{"c":34.45,"h":34.47,"l":34.2962,"n":198,"o":34.34,"t":"2026-10-15T13:30:00Z","v":28583,"vw":34.370017},{"c":34.495,"h":34.535,"l":34.37,"n":153,"o":34.405,"t":"2026-10-15T13:45:00Z","v":28495,"vw":34.449601},{"c":34.5,"h":34.54,"l":34.46,"n":69,"o":34.46,"t":"2026-10-15T14:00:00Z","v":4203,"vw":34.513201},{"c":34.58,"h":34.58,"l":34.52,"n":173,"o":34.555,"t":"2026-10-15T14:15:00Z","v":9162,"vw":34.5477},{"c":34.58,"h":34.63,"l":34.565,"n":236,"o":34.58,"t":"2026-10-15T14:30:00Z","v":17865,"vw":34.585808},{"c":34.51,"h":34.5801,"l":34.41,"n":295,"o":34.58,"t":"2026-10-15T14:45:00Z","v":17272,"vw":34.47197},{"c":34.55,"h":34.56,"l":34.5206,"n":152,"o":34.53,"t":"2026-10-15T15:00:00Z","v":8113,"vw":34.537665},{"c":34.58,"h":34.59,"l":34.52,"n":104,"o":34.52,"t":"2026-10-15T15:15:00Z","v":8882,"vw":34.572514},{"c":34.63,"h":34.63,"l":34.55,"n":173,"o":34.6,"t":"2026-10-15T15:30:00Z","v":7695,"vw":34.589153},{"c":34.7,"h":34.7,"l":34.63,"n":101,"o":34.6399,"t":"2026-10-15T15:45:00Z","v":14115,"vw":34.671791},{"c":34.67,"h":34.67,"l":34.61,"n":156,"o":34.67,"t":"2026-10-15T16:00:00Z","v":11232,"vw":34.639376},{"c":34.75,"h":34.75,"l":34.66,"n":155,"o":34.66,"t":"2026-10-15T16:15:00Z","v":10603,"vw":34.708369},{"c":34.74,"h":34.76,"l":34.71,"n":132,"o":34.75,"t":"2026-10-15T16:30:00Z","v":5751,"vw":34.744856},{"c":34.705,"h":34.765,"l":34.705,"n":84,"o":34.76,"t":"2026-10-15T16:45:00Z","v":3636,"vw":34.729411},{"c":34.7,"h":34.72,"l":34.6701,"n":76,"o":34.72,"t":"2026-10-15T17:00:00Z","v":3614,"vw":34.696728},{"c":34.77,"h":34.77,"l":34.7,"n":171,"o":34.715,"t":"2026-10-15T17:15:00Z","v":5895,"vw":34.725503},{"c":34.785,"h":34.79,"l":34.7494,"n":147,"o":34.75,"t":"2026-10-15T17:30:00Z","v":4960,"vw":34.768143},{"c":34.8,"h":34.82,"l":34.79,"n":135,"o":34.79,"t":"2026-10-15T17:45:00Z","v":3839,"vw":34.803405},{"c":34.78,"h":34.8074,"l":34.78,"n":74,"o":34.8074,"t":"2026-10-15T18:00:00Z","v":3503,"vw":34.786467},{"c":34.79,"h":34.81,"l":34.77,"n":157,"o":34.8,"t":"2026-10-15T18:15:00Z","v":9285,"vw":34.789529},{"c":34.745,"h":34.78,"l":34.7205,"n":117,"o":34.76,"t":"2026-10-15T18:30:00Z","v":4801,"vw":34.749209},{"c":34.76,"h":34.78,"l":34.72,"n":170,"o":34.745,"t":"2026-10-15T18:45:00Z","v":8819,"vw":34.762452},{"c":34.78,"h":34.78,"l":34.75,"n":122,"o":34.76,"t":"2026-10-15T19:00:00Z","v":8470,"vw":34.76625},{"c":34.755,"h":34.79,"l":34.75,"n":173,"o":34.78,"t":"2026-10-15T19:15:00Z","v":8750,"vw":34.767419},{"c":34.79,"h":34.8,"l":34.73,"n":287,"o":34.76,"t":"2026-10-15T19:30:00Z","v":18818,"vw":34.752225},{"c":34.74,"h":34.82,"l":34.74,"n":598,"o":34.8,"t":"2026-10-15T19:45:00Z","v":27209,"vw":34.790344},{"c":34.76,"h":34.76,"l":34.76,"n":10,"o":34.76,"t":"2026-10-15T20:00:00Z","v":2170,"vw":34.76},{"c":34.6675,"h":34.6675,"l":34.6675,"n":1,"o":34.6675,"t":"2026-10-15T22:30:00Z","v":100,"vw":34.6675},{"c":34.5802,"h":34.5802,"l":34.5802,"n":1,"o":34.5802,"t":"2026-10-16T11:15:00Z","v":200,"vw":34.5802},{"c":34.99,"h":35.015,"l":34.855,"n":213,"o":34.86,"t":"2026-10-16T13:30:00Z","v":27907,"vw":34.940825},{"c":34.975,"h":35.07,"l":34.975,"n":82,"o":35.015,"t":"2026-10-16T13:45:00Z","v":8217,"vw":35.027544},{"c":34.871,"h":35.015,"l":34.87,"n":83,"o":34.99,"t":"2026-10-16T14:00:00Z","v":9316,"vw":34.952097},{"c":34.98,"h":34.98,"l":34.87,"n":131,"o":34.9,"t":"2026-10-16T14:15:00Z","v":5514,"vw":34.927555},{"c":34.92,"h":35,"l":34.92,"n":80,"o":35,"t":"2026-10-16T14:30:00Z","v":4374,"vw":34.959848},{"c":34.83,"h":34.93,"l":34.83,"n":92,"o":34.93,"t":"2026-10-16T14:45:00Z","v":3141,"vw":34.868009},{"c":34.87,"h":34.87,"l":34.8,"n":60,"o":34.8,"t":"2026-10-16T15:00:00Z","v":2720,"vw":34.845267},{"c":34.775,"h":34.89,"l":34.775,"n":182,"o":34.85,"t":"2026-10-16T15:15:00Z","v":15133,"vw":34.820616},{"c":34.72,"h":34.77,"l":34.7,"n":130,"o":34.77,"t":"2026-10-16T15:30:00Z","v":5929,"vw":34.734938},{"c":34.675,"h":34.74,"l":34.665,"n":101,"o":34.74,"t":"2026-10-16T15:45:00Z","v":5509,"vw":34.699023},{"c":34.66,"h":34.67,"l":34.65,"n":155,"o":34.67,"t":"2026-10-16T16:00:00Z","v":4373,"vw":34.664256},{"c":34.66,"h":34.68,"l":34.6476,"n":103,"o":34.65,"t":"2026-10-16T16:15:00Z","v":4281,"vw":34.663099},{"c":34.6263,"h":34.645,"l":34.6,"n":83,"o":34.645,"t":"2026-10-16T16:30:00Z","v":5180,"vw":34.624347},{"c":34.55,"h":34.6156,"l":34.55,"n":83,"o":34.6156,"t":"2026-10-16T16:45:00Z","v":3070,"vw":34.588161},{"c":34.53,"h":34.6,"l":34.53,"n":127,"o":34.57,"t":"2026-10-16T17:00:00Z","v":5380,"vw":34.571687},{"c":34.64,"h":34.64,"l":34.53,"n":155,"o":34.53,"t":"2026-10-16T17:15:00Z","v":5178,"vw":34.57106},{"c":34.64,"h":34.64,"l":34.6,"n":168,"o":34.62,"t":"2026-10-16T17:30:00Z","v":9599,"vw":34.614759},{"c":34.58,"h":34.625,"l":34.58,"n":104,"o":34.625,"t":"2026-10-16T17:45:00Z","v":6751,"vw":34.594387},{"c":34.5874,"h":34.61,"l":34.56,"n":170,"o":34.58,"t":"2026-10-16T18:00:00Z","v":10775,"vw":34.583377},{"c":34.65,"h":34.65,"l":34.595,"n":237,"o":34.6,"t":"2026-10-16T18:15:00Z","v":16465,"vw":34.614034},{"c":34.66,"h":34.66,"l":34.6,"n":75,"o":34.64,"t":"2026-10-16T18:30:00Z","v":3515,"vw":34.631502},{"c":34.66,"h":34.7,"l":34.63,"n":203,"o":34.66,"t":"2026-10-16T18:45:00Z","v":20900,"vw":34.677547},{"c":34.68,"h":34.68,"l":34.64,"n":119,"o":34.66,"t":"2026-10-16T19:00:00Z","v":8959,"vw":34.651773},{"c":34.64,"h":34.695,"l":34.63,"n":139,"o":34.6748,"t":"2026-10-16T19:15:00Z","v":8676,"vw":34.667369},{"c":34.69,"h":34.71,"l":34.64,"n":257,"o":34.67,"t":"2026-10-16T19:30:00Z","v":19078,"vw":34.688975},{"c":34.83,"h":34.88,"l":34.69,"n":581,"o":34.69,"t":"2026-10-16T19:45:00Z","v":36321,"vw":34.778806},{"c":34.86,"h":34.86,"l":34.86,"n":10,"o":34.86,"t":"2026-10-16T20:00:00Z","v":7031,"vw":34.86},{"c":34.75,"h":34.75,"l":34.75,"n":7,"o":34.75,"t":"2026-10-19T13:15:00Z","v":165,"vw":34.75},{"c":34.62,"h":34.685,"l":34.5601,"n":139,"o":34.63,"t":"2026-10-19T13:30:00Z","v":25272,"vw":34.617486},{"c":34.47,"h":34.61,"l":34.47,"n":96,"o":34.61,"t":"2026-10-19T13:45:00Z","v":15731,"vw":34.523065},{"c":34.53,"h":34.57,"l":34.46,"n":127,"o":34.4712,"t":"2026-10-19T14:00:00Z","v":8865,"vw":34.522297},{"c":34.46,"h":34.53,"l":34.46,"n":85,"o":34.53,"t":"2026-10-19T14:15:00Z","v":6197,"vw":34.481712},{"c":34.45,"h":34.479,"l":34.45,"n":45,"o":34.45,"t":"2026-10-19T14:30:00Z","v":3073,"vw":34.470349},{"c":34.415,"h":34.45,"l":34.4,"n":92,"o":34.45,"t":"2026-10-19T14:45:00Z","v":4094,"vw":34.421698},{"c":34.47,"h":34.47,"l":34.42,"n":100,"o":34.42,"t":"2026-10-19T15:00:00Z","v":5013,"vw":34.441639},{"c":34.48,"h":34.5,"l":34.48,"n":83,"o":34.495,"t":"2026-10-19T15:15:00Z","v":14231,"vw":34.487137},{"c":34.495,"h":34.5,"l":34.46,"n":114,"o":34.47,"t":"2026-10-19T15:30:00Z","v":10246,"vw":34.471449},{"c":34.515,"h":34.52,"l":34.43,"n":182,"o":34.47,"t":"2026-10-19T15:45:00Z","v":15077,"vw":34.470911},{"c":34.51,"h":34.53,"l":34.49,"n":218,"o":34.515,"t":"2026-10-19T16:00:00Z","v":19002,"vw":34.506431},{"c":34.52,"h":34.52,"l":34.51,"n":29,"o":34.51,"t":"2026-10-19T16:15:00Z","v":631,"vw":34.513333},{"c":34.5013,"h":34.53,"l":34.5,"n":61,"o":34.52,"t":"2026-10-19T16:30:00Z","v":3946,"vw":34.515565},{"c":34.5057,"h":34.52,"l":34.5034,"n":18,"o":34.52,"t":"2026-10-19T16:45:00Z","v":1749,"vw":34.507496},{"c":34.52,"h":34.52,"l":34.5154,"n":37,"o":34.5154,"t":"2026-10-19T17:00:00Z","v":2550,"vw":34.517212},{"c":34.5417,"h":34.5417,"l":34.52,"n":114,"o":34.54,"t":"2026-10-19T17:15:00Z","v":5339,"vw":34.537259},{"c":34.55,"h":34.57,"l":34.54,"n":69,"o":34.5495,"t":"2026-10-19T17:30:00Z","v":4711,"vw":34.560552},{"c":34.52,"h":34.5599,"l":34.52,"n":38,"o":34.55,"t":"2026-10-19T17:45:00Z","v":4761,"vw":34.539117},{"c":34.475,"h":34.5527,"l":34.475,"n":162,"o":34.5301,"t":"2026-10-19T18:00:00Z","v":16371,"vw":34.504847},{"c":34.47,"h":34.475,"l":34.47,"n":9,"o":34.475,"t":"2026-10-19T18:15:00Z","v":284,"vw":34.4725},{"c":34.49,"h":34.5,"l":34.47,"n":65,"o":34.47,"t":"2026-10-19T18:30:00Z","v":4632,"vw":34.483179},{"c":34.46,"h":34.5,"l":34.46,"n":82,"o":34.48,"t":"2026-10-19T18:45:00Z","v":7408,"vw":34.477292},{"c":34.51,"h":34.54,"l":34.47,"n":123,"o":34.47,"t":"2026-10-19T19:00:00Z","v":7112,"vw":34.522973},{"c":34.53,"h":34.56,"l":34.51,"n":198,"o":34.51,"t":"2026-10-19T19:15:00Z","v":12024,"vw":34.528535},{"c":34.55,"h":34.55,"l":34.51,"n":145,"o":34.535,"t":"2026-10-19T19:30:00Z","v":6642,"vw":34.531993},{"c":34.525,"h":34.55,"l":34.485,"n":485,"o":34.53,"t":"2026-10-19T19:45:00Z","v":22826,"vw":34.514579},{"c":34.52,"h":34.52,"l":34.52,"n":8,"o":34.52,"t":"2026-10-19T20:00:00Z","v":1384,"vw":34.52},{"c":34.53,"h":34.53,"l":34.53,"n":1,"o":34.53,"t":"2026-10-19T20:15:00Z","v":125,"vw":34.53},{"c":34.7683,"h":34.7683,"l":34.7683,"n":2,"o":34.7683,"t":"2026-10-20T11:00:00Z","v":101,"vw":34.7683},{"c":34.79,"h":34.79,"l":34.52,"n":114,"o":34.52,"t":"2026-10-20T13:30:00Z","v":4696,"vw":34.584989},{"c":34.895,"h":35.0451,"l":34.85,"n":112,"o":34.8538,"t":"2026-10-20T13:45:00Z","v":8113,"vw":34.925616},{"c":34.805,"h":34.9,"l":34.7978,"n":335,"o":34.9,"t":"2026-10-20T14:00:00Z","v":16553,"vw":34.884491},{"c":34.9325,"h":34.9325,"l":34.7646,"n":16,"o":34.7646,"t":"2026-10-20T14:15:00Z","v":1657,"vw":34.891213},{"c":35.015,"h":35.015,"l":34.9056,"n":160,"o":34.95,"t":"2026-10-20T14:30:00Z","v":15891,"vw":34.976679},{"c":35.045,"h":35.05,"l":34.9957,"n":73,"o":35.02,"t":"2026-10-20T14:45:00Z","v":6633,"vw":35.044132},{"c":35.015,"h":35.05,"l":34.99,"n":78,"o":35.03,"t":"2026-10-20T15:00:00Z","v":4261,"vw":35.01992},{"c":35.1054,"h":35.1054,"l":35.04,"n":94,"o":35.04,"t":"2026-10-20T15:15:00Z","v":21460,"vw":35.070014},{"c":35,"h":35.07,"l":34.98,"n":63,"o":35.07,"t":"2026-10-20T15:30:00Z","v":3583,"vw":35.003147},{"c":34.99,"h":35,"l":34.9637,"n":22,"o":35,"t":"2026-10-20T15:45:00Z","v":1262,"vw":34.985357},{"c":35.0032,"h":35.0032,"l":34.9832,"n":6,"o":34.9832,"t":"2026-10-20T16:00:00Z","v":1176,"vw":34.997745},{"c":34.935,"h":34.99,"l":34.935,"n":56,"o":34.99,"t":"2026-10-20T16:15:00Z","v":2123,"vw":34.954922},{"c":34.97,"h":34.9991,"l":34.935,"n":41,"o":34.935,"t":"2026-10-20T16:30:00Z","v":9516,"vw":34.990803},{"c":34.94,"h":35.01,"l":34.925,"n":100,"o":34.97,"t":"2026-10-20T16:45:00Z","v":17280,"vw":34.956289},{"c":34.98,"h":34.98,"l":34.95,"n":11,"o":34.965,"t":"2026-10-20T17:00:00Z","v":1515,"vw":34.965},{"c":34.9393,"h":34.9799,"l":34.93,"n":46,"o":34.939,"t":"2026-10-20T17:15:00Z","v":4532,"vw":34.953794},{"c":34.97,"h":34.97,"l":34.96,"n":16,"o":34.97,"t":"2026-10-20T17:30:00Z","v":767,"vw":34.967114},{"c":35,"h":35,"l":34.95,"n":37,"o":34.95,"t":"2026-10-20T17:45:00Z","v":2600,"vw":34.974703},{"c":35.01,"h":35.0265,"l":34.975,"n":94,"o":35.0265,"t":"2026-10-20T18:00:00Z","v":2762,"vw":35.000875},{"c":34.99,"h":35.02,"l":34.98,"n":24,"o":35.02,"t":"2026-10-20T18:15:00Z","v":1776,"vw":34.999849},{"c":34.97,"h":34.99,"l":34.9636,"n":37,"o":34.98,"t":"2026-10-20T18:30:00Z","v":4139,"vw":34.976967},{"c":34.98,"h":35.01,"l":34.95,"n":56,"o":34.97,"t":"2026-10-20T18:45:00Z","v":7687,"vw":34.968174},{"c":34.91,"h":34.95,"l":34.89,"n":120,"o":34.95,"t":"2026-10-20T19:00:00Z","v":6369,"vw":34.930855},{"c":34.93,"h":34.9399,"l":34.8614,"n":238,"o":34.885,"t":"2026-10-20T19:15:00Z","v":14424,"vw":34.915743},{"c":34.91,"h":34.92,"l":34.845,"n":193,"o":34.89,"t":"2026-10-20T19:30:00Z","v":10014,"vw":34.882992},{"c":34.88,"h":34.92,"l":34.85,"n":395,"o":34.895,"t":"2026-10-20T19:45:00Z","v":15376,"vw":34.883437},{"c":34.87,"h":34.87,"l":34.87,"n":9,"o":34.87,"t":"2026-10-20T20:00:00Z","v":3018,"vw":34.87},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-10-21T12:00:00Z","v":100,"vw":34.87},{"c":34.895,"h":35.04,"l":34.895,"n":36,"o":35.04,"t":"2026-10-21T13:30:00Z","v":3731,"vw":34.953638},{"c":34.745,"h":34.895,"l":34.745,"n":99,"o":34.895,"t":"2026-10-21T13:45:00Z","v":7526,"vw":34.833945},{"c":34.8,"h":34.86,"l":34.71,"n":100,"o":34.75,"t":"2026-10-21T14:00:00Z","v":15505,"vw":34.735326},{"c":34.77,"h":34.8503,"l":34.77,"n":44,"o":34.8503,"t":"2026-10-21T14:15:00Z","v":3508,"vw":34.803327},{"c":34.835,"h":34.88,"l":34.81,"n":39,"o":34.81,"t":"2026-10-21T14:30:00Z","v":2884,"vw":34.855435},{"c":34.805,"h":34.88,"l":34.805,"n":152,"o":34.835,"t":"2026-10-21T14:45:00Z","v":10711,"vw":34.865157},{"c":34.81,"h":34.83,"l":34.7601,"n":69,"o":34.795,"t":"2026-10-21T15:00:00Z","v":9181,"vw":34.819787},{"c":34.835,"h":34.84,"l":34.7776,"n":95,"o":34.79,"t":"2026-10-21T15:15:00Z","v":2545,"vw":34.802459},{"c":34.8,"h":34.865,"l":34.8,"n":93,"o":34.86,"t":"2026-10-21T15:30:00Z","v":13622,"vw":34.817852},{"c":34.8,"h":34.8001,"l":34.7801,"n":15,"o":34.7801,"t":"2026-10-21T15:45:00Z","v":1117,"vw":34.794529},{"c":34.815,"h":34.8299,"l":34.795,"n":38,"o":34.815,"t":"2026-10-21T16:00:00Z","v":3325,"vw":34.811186},{"c":34.82,"h":34.84,"l":34.79,"n":97,"o":34.791,"t":"2026-10-21T16:15:00Z","v":5109,"vw":34.810018},{"c":34.845,"h":34.89,"l":34.7996,"n":138,"o":34.82,"t":"2026-10-21T16:30:00Z","v":7731,"vw":34.828955},{"c":34.83,"h":34.869,"l":34.82,"n":11,"o":34.869,"t":"2026-10-21T16:45:00Z","v":1335,"vw":34.840065},{"c":34.8,"h":34.84,"l":34.8,"n":29,"o":34.82,"t":"2026-10-21T17:00:00Z","v":2164,"vw":34.815719},{"c":34.8007,"h":34.8007,"l":34.75,"n":84,"o":34.7601,"t":"2026-10-21T17:15:00Z","v":13154,"vw":34.764098},{"c":34.78,"h":34.8,"l":34.775,"n":142,"o":34.783,"t":"2026-10-21T17:30:00Z","v":2670,"vw":34.789932},{"c":34.8005,"h":34.81,"l":34.79,"n":16,"o":34.81,"t":"2026-10-21T17:45:00Z","v":2541,"vw":34.796614},{"c":34.82,"h":34.83,"l":34.8,"n":25,"o":34.83,"t":"2026-10-21T18:00:00Z","v":1673,"vw":34.816654},{"c":34.8,"h":34.805,"l":34.8,"n":11,"o":34.805,"t":"2026-10-21T18:15:00Z","v":943,"vw":34.80431},{"c":34.85,"h":34.85,"l":34.8,"n":90,"o":34.8,"t":"2026-10-21T18:30:00Z","v":3774,"vw":34.837583},{"c":34.76,"h":34.825,"l":34.76,"n":51,"o":34.82,"t":"2026-10-21T18:45:00Z","v":3317,"vw":34.791176},{"c":34.71,"h":34.75,"l":34.7,"n":108,"o":34.75,"t":"2026-10-21T19:00:00Z","v":8897,"vw":34.717803},{"c":34.72,"h":34.735,"l":34.69,"n":83,"o":34.705,"t":"2026-10-21T19:15:00Z","v":8999,"vw":34.70952},{"c":34.69,"h":34.73,"l":34.66,"n":158,"o":34.7099,"t":"2026-10-21T19:30:00Z","v":11235,"vw":34.675917},{"c":34.66,"h":34.685,"l":34.64,"n":243,"o":34.685,"t":"2026-10-21T19:45:00Z","v":15255,"vw":34.666726},{"c":34.66,"h":34.66,"l":34.66,"n":8,"o":34.66,"t":"2026-10-21T20:00:00Z","v":6178,"vw":34.66},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-10-21T23:45:00Z","v":200,"vw":34.74},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-22T12:15:00Z","v":522,"vw":34.6},{"c":34.6635,"h":34.6635,"l":34.6635,"n":1,"o":34.6635,"t":"2026-10-22T12:30:00Z","v":100,"vw":34.6635},{"c":34.81,"h":34.855,"l":34.69,"n":100,"o":34.69,"t":"2026-10-22T13:30:00Z","v":9498,"vw":34.742108},{"c":34.88,"h":34.9451,"l":34.82,"n":39,"o":34.82,"t":"2026-10-22T13:45:00Z","v":2053,"vw":34.86951},{"c":35.0488,"h":35.09,"l":34.9629,"n":88,"o":34.98,"t":"2026-10-22T14:00:00Z","v":11460,"vw":35.025254},{"c":34.98,"h":35.05,"l":34.9501,"n":85,"o":35.0443,"t":"2026-10-22T14:15:00Z","v":4809,"vw":35.012904},{"c":34.96,"h":34.96,"l":34.9101,"n":45,"o":34.95,"t":"2026-10-22T14:30:00Z","v":3924,"vw":34.927784},{"c":34.95,"h":34.97,"l":34.8959,"n":57,"o":34.9242,"t":"2026-10-22T14:45:00Z","v":3681,"vw":34.93243},{"c":34.935,"h":34.95,"l":34.9005,"n":68,"o":34.94,"t":"2026-10-22T15:00:00Z","v":13989,"vw":34.9056},{"c":34.9277,"h":34.95,"l":34.9277,"n":43,"o":34.935,"t":"2026-10-22T15:15:00Z","v":3674,"vw":34.935898},{"c":34.98,"h":35,"l":34.96,"n":82,"o":34.9709,"t":"2026-10-22T15:30:00Z","v":12964,"vw":34.990901},{"c":34.99,"h":35.02,"l":34.99,"n":42,"o":35.01,"t":"2026-10-22T15:45:00Z","v":2590,"vw":34.99705},{"c":35.01,"h":35.0304,"l":34.98,"n":49,"o":35.02,"t":"2026-10-22T16:00:00Z","v":2676,"vw":35.020556},{"c":35.07,"h":35.07,"l":35.005,"n":71,"o":35.005,"t":"2026-10-22T16:15:00Z","v":10797,"vw":35.041741},{"c":35.03,"h":35.07,"l":35.03,"n":45,"o":35.05,"t":"2026-10-22T16:30:00Z","v":4069,"vw":35.052691},{"c":35.085,"h":35.09,"l":35.04,"n":49,"o":35.06,"t":"2026-10-22T16:45:00Z","v":2834,"vw":35.062351},{"c":35.08,"h":35.1,"l":35.0411,"n":105,"o":35.1,"t":"2026-10-22T17:00:00Z","v":3839,"vw":35.063155},{"c":35.07,"h":35.09,"l":35.0652,"n":55,"o":35.08,"t":"2026-10-22T17:15:00Z","v":3362,"vw":35.075429},{"c":35.07,"h":35.09,"l":35.05,"n":149,"o":35.09,"t":"2026-10-22T17:30:00Z","v":4450,"vw":35.072349},{"c":35.05,"h":35.075,"l":35.05,"n":32,"o":35.07,"t":"2026-10-22T17:45:00Z","v":2927,"vw":35.063942},{"c":35.09,"h":35.1,"l":35.0353,"n":53,"o":35.0353,"t":"2026-10-22T18:00:00Z","v":2154,"vw":35.080869},{"c":35.11,"h":35.165,"l":35.1,"n":103,"o":35.1099,"t":"2026-10-22T18:15:00Z","v":6581,"vw":35.135846},{"c":35.11,"h":35.12,"l":35.095,"n":59,"o":35.11,"t":"2026-10-22T18:30:00Z","v":3781,"vw":35.104456},{"c":35.11,"h":35.13,"l":35.09,"n":62,"o":35.12,"t":"2026-10-22T18:45:00Z","v":8671,"vw":35.113074},{"c":35.1,"h":35.13,"l":35.0944,"n":89,"o":35.13,"t":"2026-10-22T19:00:00Z","v":4922,"vw":35.112826},{"c":35.13,"h":35.14,"l":35.08,"n":106,"o":35.11,"t":"2026-10-22T19:15:00Z","v":11641,"vw":35.108813},{"c":35.1601,"h":35.1804,"l":35.135,"n":222,"o":35.14,"t":"2026-10-22T19:30:00Z","v":14969,"vw":35.154116},{"c":35.14,"h":35.17,"l":35.1,"n":364,"o":35.16,"t":"2026-10-22T19:45:00Z","v":24431,"vw":35.134796},{"c":35.13,"h":35.14,"l":35.13,"n":12,"o":35.14,"t":"2026-10-22T20:00:00Z","v":3046,"vw":35.13066}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3681883950310054,"strike":47.48678576543542,"iv":0.5432704117766658,"gamma":0.02594816333002208,"theta":-0.012882755852604393,"vega":0.023944888496167688,"rho":0.004598244433886466,"breakevenPct":36.22252821083525},{"delta":0.15,"premium":0.48435938810929924,"strike":44.80296025033054,"iv":0.510494648910954,"gamma":0.034560876861739025,"theta":-0.014578819476552254,"vega":0.031517957351988965,"rho":0.0070551621860419555,"breakevenPct":28.913520177739365},{"delta":0.2,"premium":0.5382155773171065,"strike":43.6691457406925,"iv":0.4675042893330042,"gamma":0.053996352589041945,"theta":-0.013898872740888102,"vega":0.03414137195388707,"rho":0.009494708158838419,"breakevenPct":25.839343347593513},{"delta":0.25,"premium":0.5920717665249136,"strike":42.53533123105445,"iv":0.4245139297550544,"gamma":0.07343182831634484,"theta":-0.013218926005223952,"vega":0.03676478655578518,"rho":0.011934254131634882,"breakevenPct":22.76516651744766},{"delta":0.3,"premium":0.6459279557327207,"strike":41.40151672141641,"iv":0.38152357017710464,"gamma":0.09286730404364776,"theta":-0.0125389792695598,"vega":0.03938820115768329,"rho":0.014373800104431343,"breakevenPct":19.69098968730181},{"delta":0.35,"premium":0.6997841449405279,"strike":40.267702211778364,"iv":0.33853321059915487,"gamma":0.11230277977095067,"theta":-0.011859032533895648,"vega":0.04201161575958139,"rho":0.016813346077227804,"breakevenPct":16.616812857155956},{"delta":0.4,"premium":0.7536403341483351,"strike":39.13388770214031,"iv":0.29554285102120503,"gamma":0.13173825549825358,"theta":-0.011179085798231497,"vega":0.0446350303614795,"rho":0.01925289205002427,"breakevenPct":13.5426360270101},{"delta":0.45,"premium":0.8074965233561422,"strike":38.00007319250227,"iv":0.25255249144325526,"gamma":0.1511737312255565,"theta":-0.010499139062567345,"vega":0.04725844496337761,"rho":0.021692438022820733,"breakevenPct":10.468459196864252},{"delta":0.5,"premium":0.8613527125639493,"strike":36.86625868286423,"iv":0.20956213186530542,"gamma":0.17060920695285942,"theta":-0.009819192326903193,"vega":0.049881859565275716,"rho":0.024131983995617196,"breakevenPct":7.394282366718397},{"delta":0.55,"premium":0.9152089017717565,"strike":35.73244417322618,"iv":0.1665717722873556,"gamma":0.19004468268016234,"theta":-0.009139245591239041,"vega":0.05250527416717382,"rho":0.02657152996841366,"breakevenPct":4.3201055365725445}],"put":[{"delta":0.1,"premium":0.4472950996700696,"strike":26.38524501649652,"iv":0.6389315141387064,"gamma":0.022078512544262744,"theta":-0.012722113786445416,"vega":0.02422298498748604,"rho":-0.006520369627247868,"breakevenPct":26.16581293246101},{"delta":0.15,"premium":0.4517300255741966,"strike":30.348772843519075,"iv":0.3880494327738285,"gamma":0.04221694362079228,"theta":-0.009683720760694235,"vega":0.03082285135042618,"rho":-0.009550417136349474,"breakevenPct":14.895978314987543},{"delta":0.2,"premium":0.6262303622770964,"strike":31.14195619216862,"iv":0.3727101707046217,"gamma":0.05128635978368582,"theta":-0.010163986660985122,"vega":0.03491172390321844,"rho":-0.01267385816489521,"breakevenPct":13.134853885876685},{"delta":0.25,"premium":0.8007306989799959,"strike":31.935139540818163,"iv":0.35737090863541493,"gamma":0.06035577594657936,"theta":-0.01064425256127601,"vega":0.0390005964560107,"rho":-0.015797299193440945,"breakevenPct":11.37372945676583},{"delta":0.3,"premium":0.9752310356828956,"strike":32.728322889467705,"iv":0.34203164656620816,"gamma":0.0694251921094729,"theta":-0.011124518461566897,"vega":0.043089469008802964,"rho":-0.01892074022198668,"breakevenPct":9.612605027654972},{"delta":0.35,"premium":1.1497313723857951,"strike":33.52150623811725,"iv":0.3266923844970014,"gamma":0.07849460827236643,"theta":-0.011604784361857785,"vega":0.04717834156159523,"rho":-0.022044181250532417,"breakevenPct":7.851480598544117},{"delta":0.4,"premium":1.324231709088695,"strike":34.3146895867668,"iv":0.3113531224277946,"gamma":0.08756402443525999,"theta":-0.012085050262148674,"vega":0.05126721411438749,"rho":-0.025167622279078157,"breakevenPct":6.090356169433258},{"delta":0.45,"premium":1.6154772425983215,"strike":35.15024304021211,"iv":0.30621312417145385,"gamma":0.09391559876270436,"theta":-0.012779452054794523,"vega":0.0546647812638091,"rho":-0.028443526113610496,"breakevenPct":4.540945637307762},{"delta":0.5,"premium":2.6483981440565625,"strike":36.25497127706584,"iv":0.36586844896155546,"gamma":0.08300088378258948,"theta":-0.014834246575342467,"vega":0.05367052585064074,"rho":-0.032688017186175415,"breakevenPct":4.3365410389716015},{"delta":0.55,"premium":3.681319045514805,"strike":37.35969951391958,"iv":0.4255237737516572,"gamma":0.07208616880247458,"theta":-0.016889041095890414,"vega":0.05267627043747238,"rho":-0.03693250825874034,"breakevenPct":4.13213644063544},{"delta":0.6,"premium":4.714239946973045,"strike":38.46442775077331,"iv":0.4851790985417588,"gamma":0.0611714538223597,"theta":-0.018943835616438358,"vega":0.05168201502430402,"rho":-0.041176999331305246,"breakevenPct":3.9277318422992793},{"delta":0.65,"premium":5.747160848431287,"strike":39.56915598762704,"iv":0.5448344233318605,"gamma":0.050256738842244804,"theta":-0.0209986301369863,"vega":0.050687759611135655,"rho":-0.04542149040387017,"breakevenPct":3.723327243963118},{"delta":0.7,"premium":8.007868020304567,"strike":41.93527918781726,"iv":0.6376539340101522,"gamma":0.040078045685279194,"theta":-0.023038578680203044,"vega":0.04797766497461929,"rho":-0.051601966058866855,"breakevenPct":3.4232531525400294},{"delta":0.75,"premium":11.139976958525349,"strike":45.19585253456221,"iv":0.7533034562211983,"gamma":0.03041013824884792,"theta":-0.02505092165898618,"vega":0.044123732718894006,"rho":-0.05915607160946947,"breakevenPct":3.057570236160372}]},"raw":{"call":[{"delta":0.1,"premium":0.3681883950310054,"strike":47.48678576543542,"iv":0.5432704117766658,"gamma":0.02594816333002208,"theta":-0.012882755852604393,"vega":0.023944888496167688,"rho":0.004598244433886466,"breakevenPct":36.22252821083525},{"delta":0.15,"premium":0.48435938810929924,"strike":44.80296025033054,"iv":0.510494648910954,"gamma":0.034560876861739025,"theta":-0.014578819476552254,"vega":0.031517957351988965,"rho":0.0070551621860419555,"breakevenPct":28.913520177739365},{"delta":0.2,"premium":0.5382155773171065,"strike":43.6691457406925,"iv":0.4675042893330042,"gamma":0.053996352589041945,"theta":-0.013898872740888102,"vega":0.03414137195388707,"rho":0.009494708158838419,"breakevenPct":25.839343347593513},{"delta":0.25,"premium":0.5920717665249136,"strike":42.53533123105445,"iv":0.4245139297550544,"gamma":0.07343182831634484,"theta":-0.013218926005223952,"vega":0.03676478655578518,"rho":0.011934254131634882,"breakevenPct":22.76516651744766},{"delta":0.3,"premium":0.6459279557327207,"strike":41.40151672141641,"iv":0.38152357017710464,"gamma":0.09286730404364776,"theta":-0.0125389792695598,"vega":0.03938820115768329,"rho":0.014373800104431343,"breakevenPct":19.69098968730181},{"delta":0.35,"premium":0.6997841449405279,"strike":40.267702211778364,"iv":0.33853321059915487,"gamma":0.11230277977095067,"theta":-0.011859032533895648,"vega":0.04201161575958139,"rho":0.016813346077227804,"breakevenPct":16.616812857155956},{"delta":0.4,"premium":0.7536403341483351,"strike":39.13388770214031,"iv":0.29554285102120503,"gamma":0.13173825549825358,"theta":-0.011179085798231497,"vega":0.0446350303614795,"rho":0.01925289205002427,"breakevenPct":13.5426360270101},{"delta":0.45,"premium":0.8074965233561422,"strike":38.00007319250227,"iv":0.25255249144325526,"gamma":0.1511737312255565,"theta":-0.010499139062567345,"vega":0.04725844496337761,"rho":0.021692438022820733,"breakevenPct":10.468459196864252},{"delta":0.5,"premium":0.8613527125639493,"strike":36.86625868286423,"iv":0.20956213186530542,"gamma":0.17060920695285942,"theta":-0.009819192326903193,"vega":0.049881859565275716,"rho":0.024131983995617196,"breakevenPct":7.394282366718397},{"delta":0.55,"premium":0.9152089017717565,"strike":35.73244417322618,"iv":0.1665717722873556,"gamma":0.19004468268016234,"theta":-0.009139245591239041,"vega":0.05250527416717382,"rho":0.02657152996841366,"breakevenPct":4.3201055365725445}],"put":[{"delta":0.1,"premium":0.4472950996700696,"strike":26.38524501649652,"iv":0.6389315141387064,"gamma":0.022078512544262744,"theta":-0.012722113786445416,"vega":0.02422298498748604,"rho":-0.006520369627247868,"breakevenPct":26.16581293246101},{"delta":0.15,"premium":0.4517300255741966,"strike":30.348772843519075,"iv":0.3880494327738285,"gamma":0.04221694362079228,"theta":-0.009683720760694235,"vega":0.03082285135042618,"rho":-0.009550417136349474,"breakevenPct":14.895978314987543},{"delta":0.2,"premium":0.6262303622770964,"strike":31.14195619216862,"iv":0.3727101707046217,"gamma":0.05128635978368582,"theta":-0.010163986660985122,"vega":0.03491172390321844,"rho":-0.01267385816489521,"breakevenPct":13.134853885876685},{"delta":0.25,"premium":0.8007306989799959,"strike":31.935139540818163,"iv":0.35737090863541493,"gamma":0.06035577594657936,"theta":-0.01064425256127601,"vega":0.0390005964560107,"rho":-0.015797299193440945,"breakevenPct":11.37372945676583},{"delta":0.3,"premium":0.9752310356828956,"strike":32.728322889467705,"iv":0.34203164656620816,"gamma":0.0694251921094729,"theta":-0.011124518461566897,"vega":0.043089469008802964,"rho":-0.01892074022198668,"breakevenPct":9.612605027654972},{"delta":0.35,"premium":1.1497313723857951,"strike":33.52150623811725,"iv":0.3266923844970014,"gamma":0.07849460827236643,"theta":-0.011604784361857785,"vega":0.04717834156159523,"rho":-0.022044181250532417,"breakevenPct":7.851480598544117},{"delta":0.4,"premium":1.324231709088695,"strike":34.3146895867668,"iv":0.3113531224277946,"gamma":0.08756402443525999,"theta":-0.012085050262148674,"vega":0.05126721411438749,"rho":-0.025167622279078157,"breakevenPct":6.090356169433258},{"delta":0.45,"premium":1.6154772425983215,"strike":35.15024304021211,"iv":0.30621312417145385,"gamma":0.09391559876270436,"theta":-0.012779452054794523,"vega":0.0546647812638091,"rho":-0.028443526113610496,"breakevenPct":4.540945637307762},{"delta":0.5,"premium":2.6483981440565625,"strike":36.25497127706584,"iv":0.36586844896155546,"gamma":0.08300088378258948,"theta":-0.014834246575342467,"vega":0.05367052585064074,"rho":-0.032688017186175415,"breakevenPct":4.3365410389716015},{"delta":0.55,"premium":3.681319045514805,"strike":37.35969951391958,"iv":0.4255237737516572,"gamma":0.07208616880247458,"theta":-0.016889041095890414,"vega":0.05267627043747238,"rho":-0.03693250825874034,"breakevenPct":4.13213644063544},{"delta":0.6,"premium":4.714239946973045,"strike":38.46442775077331,"iv":0.4851790985417588,"gamma":0.0611714538223597,"theta":-0.018943835616438358,"vega":0.05168201502430402,"rho":-0.041176999331305246,"breakevenPct":3.9277318422992793},{"delta":0.65,"premium":5.747160848431287,"strike":39.56915598762704,"iv":0.5448344233318605,"gamma":0.050256738842244804,"theta":-0.0209986301369863,"vega":0.050687759611135655,"rho":-0.04542149040387017,"breakevenPct":3.723327243963118},{"delta":0.7,"premium":8.007868020304567,"strike":41.93527918781726,"iv":0.6376539340101522,"gamma":0.040078045685279194,"theta":-0.023038578680203044,"vega":0.04797766497461929,"rho":-0.051601966058866855,"breakevenPct":3.4232531525400294},{"delta":0.75,"premium":11.139976958525349,"strike":45.19585253456221,"iv":0.7533034562211983,"gamma":0.03041013824884792,"theta":-0.02505092165898618,"vega":0.044123732718894006,"rho":-0.05915607160946947,"breakevenPct":3.057570236160372}]}},"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"}}