{"symbol":"BALI","url":"https://intraalpha.com/companies/BALI","capturedAt":"2026-10-23T04:46:01.782Z","state":"ready","quote":{"symbol":"BALI","last_price":34.47,"prev_close":34.79,"regular_close":34.47,"change":-0.32,"change_pct":-0.9198,"regular_change":-0.32,"regular_change_pct":-0.9198,"extended_change":0,"extended_change_pct":0,"bid":33.88,"ask":35.13,"bid_size":100,"ask_size":300,"volume":711559,"vwap":34.422447,"open":34.59,"high":34.595,"low":34.35,"close":34.47,"trade_count":3311,"last_trade_at":"2026-10-23T00:00:00.90079649Z","last_quote_at":"2026-10-22T23:17:34.34815711Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:31.705641788-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0035,"portfolio_turnover":1.12,"dividend_yield":0.0102,"inception_date":"2023-09-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:46:01.293664+00:00"},"optionObservedAt":"2026-10-22T19:55:01.254Z","bars":[{"c":34.75,"h":34.81,"l":34.74,"n":125,"o":34.81,"t":"2026-10-16T13:30:00Z","v":23906,"vw":34.785057},{"c":34.715,"h":34.75,"l":34.715,"n":80,"o":34.75,"t":"2026-10-16T13:35:00Z","v":14118,"vw":34.727051},{"c":34.7,"h":34.7,"l":34.68,"n":68,"o":34.69,"t":"2026-10-16T13:40:00Z","v":8867,"vw":34.690665},{"c":34.71,"h":34.72,"l":34.705,"n":71,"o":34.72,"t":"2026-10-16T13:45:00Z","v":13267,"vw":34.712116},{"c":34.69,"h":34.72,"l":34.69,"n":88,"o":34.69,"t":"2026-10-16T13:50:00Z","v":41217,"vw":34.697068},{"c":34.72,"h":34.72,"l":34.69,"n":202,"o":34.7,"t":"2026-10-16T13:55:00Z","v":19929,"vw":34.702667},{"c":34.69,"h":34.72,"l":34.69,"n":44,"o":34.72,"t":"2026-10-16T14:00:00Z","v":6797,"vw":34.712072},{"c":34.68,"h":34.69,"l":34.665,"n":121,"o":34.68,"t":"2026-10-16T14:05:00Z","v":15050,"vw":34.676647},{"c":34.67,"h":34.67,"l":34.65,"n":77,"o":34.67,"t":"2026-10-16T14:10:00Z","v":14710,"vw":34.662778},{"c":34.67,"h":34.67,"l":34.66,"n":57,"o":34.67,"t":"2026-10-16T14:15:00Z","v":6903,"vw":34.66885},{"c":34.67,"h":34.715,"l":34.6665,"n":40,"o":34.6665,"t":"2026-10-16T14:20:00Z","v":7676,"vw":34.683233},{"c":34.66,"h":34.67,"l":34.66,"n":60,"o":34.67,"t":"2026-10-16T14:25:00Z","v":8501,"vw":34.665247},{"c":34.68,"h":34.68,"l":34.652,"n":56,"o":34.66,"t":"2026-10-16T14:30:00Z","v":10457,"vw":34.665594},{"c":34.71,"h":34.71,"l":34.675,"n":64,"o":34.68,"t":"2026-10-16T14:35:00Z","v":8896,"vw":34.683781},{"c":34.6966,"h":34.72,"l":34.6966,"n":42,"o":34.72,"t":"2026-10-16T14:40:00Z","v":6969,"vw":34.710072},{"c":34.76,"h":34.76,"l":34.709,"n":95,"o":34.71,"t":"2026-10-16T14:45:00Z","v":17572,"vw":34.72106},{"c":34.675,"h":34.765,"l":34.66,"n":47,"o":34.765,"t":"2026-10-16T14:50:00Z","v":11052,"vw":34.697706},{"c":34.68,"h":34.69,"l":34.68,"n":58,"o":34.69,"t":"2026-10-16T14:55:00Z","v":12345,"vw":34.683878},{"c":34.665,"h":34.679,"l":34.66,"n":29,"o":34.679,"t":"2026-10-16T15:00:00Z","v":2772,"vw":34.665323},{"c":34.61,"h":34.67,"l":34.61,"n":61,"o":34.6524,"t":"2026-10-16T15:05:00Z","v":12184,"vw":34.641595},{"c":34.62,"h":34.62,"l":34.59,"n":72,"o":34.605,"t":"2026-10-16T15:10:00Z","v":10207,"vw":34.605647},{"c":34.595,"h":34.61,"l":34.595,"n":41,"o":34.61,"t":"2026-10-16T15:15:00Z","v":4941,"vw":34.604396},{"c":34.57,"h":34.61,"l":34.55,"n":76,"o":34.6,"t":"2026-10-16T15:20:00Z","v":12611,"vw":34.579878},{"c":34.565,"h":34.57,"l":34.56,"n":81,"o":34.57,"t":"2026-10-16T15:25:00Z","v":11846,"vw":34.568696},{"c":34.58,"h":34.585,"l":34.565,"n":53,"o":34.565,"t":"2026-10-16T15:30:00Z","v":9481,"vw":34.576646},{"c":34.59,"h":34.59,"l":34.575,"n":52,"o":34.58,"t":"2026-10-16T15:35:00Z","v":12544,"vw":34.579048},{"c":34.565,"h":34.59,"l":34.565,"n":58,"o":34.589,"t":"2026-10-16T15:40:00Z","v":9031,"vw":34.577835},{"c":34.565,"h":34.59,"l":34.565,"n":85,"o":34.565,"t":"2026-10-16T15:45:00Z","v":11956,"vw":34.573437},{"c":34.545,"h":34.565,"l":34.545,"n":40,"o":34.565,"t":"2026-10-16T15:50:00Z","v":11494,"vw":34.557218},{"c":34.51,"h":34.5468,"l":34.51,"n":45,"o":34.5438,"t":"2026-10-16T15:55:00Z","v":7869,"vw":34.531869},{"c":34.48,"h":34.5,"l":34.465,"n":86,"o":34.5,"t":"2026-10-16T16:00:00Z","v":18103,"vw":34.482321},{"c":34.485,"h":34.5,"l":34.48,"n":25,"o":34.48,"t":"2026-10-16T16:05:00Z","v":2998,"vw":34.48561},{"c":34.525,"h":34.525,"l":34.5,"n":46,"o":34.5,"t":"2026-10-16T16:10:00Z","v":10484,"vw":34.514291},{"c":34.51,"h":34.53,"l":34.505,"n":151,"o":34.53,"t":"2026-10-16T16:15:00Z","v":20737,"vw":34.514693},{"c":34.525,"h":34.53,"l":34.51,"n":40,"o":34.51,"t":"2026-10-16T16:20:00Z","v":6088,"vw":34.51945},{"c":34.525,"h":34.525,"l":34.525,"n":56,"o":34.525,"t":"2026-10-16T16:25:00Z","v":4955,"vw":34.525},{"c":34.48,"h":34.525,"l":34.48,"n":54,"o":34.525,"t":"2026-10-16T16:30:00Z","v":6294,"vw":34.502802},{"c":34.48,"h":34.4899,"l":34.48,"n":30,"o":34.48,"t":"2026-10-16T16:35:00Z","v":4360,"vw":34.482762},{"c":34.4899,"h":34.4899,"l":34.47,"n":32,"o":34.48,"t":"2026-10-16T16:40:00Z","v":4351,"vw":34.478794},{"c":34.46,"h":34.48,"l":34.46,"n":25,"o":34.48,"t":"2026-10-16T16:45:00Z","v":4298,"vw":34.475972},{"c":34.455,"h":34.46,"l":34.45,"n":55,"o":34.46,"t":"2026-10-16T16:50:00Z","v":11734,"vw":34.453577},{"c":34.455,"h":34.455,"l":34.44,"n":60,"o":34.455,"t":"2026-10-16T16:55:00Z","v":7185,"vw":34.449502},{"c":34.4,"h":34.455,"l":34.4,"n":61,"o":34.455,"t":"2026-10-16T17:00:00Z","v":8143,"vw":34.427513},{"c":34.36,"h":34.395,"l":34.355,"n":74,"o":34.395,"t":"2026-10-16T17:05:00Z","v":7085,"vw":34.375766},{"c":34.355,"h":34.375,"l":34.355,"n":55,"o":34.36,"t":"2026-10-16T17:10:00Z","v":6510,"vw":34.363937},{"c":34.335,"h":34.355,"l":34.325,"n":86,"o":34.355,"t":"2026-10-16T17:15:00Z","v":8586,"vw":34.334468},{"c":34.33,"h":34.33,"l":34.3,"n":28,"o":34.32,"t":"2026-10-16T17:20:00Z","v":6329,"vw":34.319098},{"c":34.385,"h":34.39,"l":34.345,"n":33,"o":34.35,"t":"2026-10-16T17:25:00Z","v":3414,"vw":34.373934},{"c":34.395,"h":34.395,"l":34.37,"n":66,"o":34.39,"t":"2026-10-16T17:30:00Z","v":15806,"vw":34.384337},{"c":34.395,"h":34.4,"l":34.39,"n":45,"o":34.4,"t":"2026-10-16T17:35:00Z","v":9456,"vw":34.397427},{"c":34.4101,"h":34.42,"l":34.38,"n":25,"o":34.4,"t":"2026-10-16T17:40:00Z","v":4764,"vw":34.407732},{"c":34.405,"h":34.41,"l":34.405,"n":68,"o":34.41,"t":"2026-10-16T17:45:00Z","v":4817,"vw":34.406668},{"c":34.36,"h":34.405,"l":34.36,"n":57,"o":34.405,"t":"2026-10-16T17:50:00Z","v":11638,"vw":34.383014},{"c":34.3301,"h":34.36,"l":34.3301,"n":71,"o":34.35,"t":"2026-10-16T17:55:00Z","v":23292,"vw":34.356343},{"c":34.305,"h":34.345,"l":34.305,"n":84,"o":34.345,"t":"2026-10-16T18:00:00Z","v":34996,"vw":34.319737},{"c":34.34,"h":34.34,"l":34.3,"n":44,"o":34.3,"t":"2026-10-16T18:05:00Z","v":3845,"vw":34.312849},{"c":34.32,"h":34.33,"l":34.31,"n":129,"o":34.33,"t":"2026-10-16T18:10:00Z","v":16436,"vw":34.319092},{"c":34.295,"h":34.33,"l":34.295,"n":111,"o":34.32,"t":"2026-10-16T18:15:00Z","v":24887,"vw":34.308382},{"c":34.3,"h":34.3,"l":34.2918,"n":20,"o":34.295,"t":"2026-10-16T18:20:00Z","v":1592,"vw":34.296222},{"c":34.2757,"h":34.3,"l":34.265,"n":57,"o":34.3,"t":"2026-10-16T18:25:00Z","v":11540,"vw":34.279977},{"c":34.3,"h":34.3018,"l":34.28,"n":35,"o":34.28,"t":"2026-10-16T18:30:00Z","v":4289,"vw":34.296605},{"c":34.29,"h":34.3,"l":34.2701,"n":40,"o":34.3,"t":"2026-10-16T18:35:00Z","v":10918,"vw":34.288358},{"c":34.295,"h":34.3,"l":34.28,"n":32,"o":34.3,"t":"2026-10-16T18:40:00Z","v":3237,"vw":34.29525},{"c":34.28,"h":34.31,"l":34.28,"n":63,"o":34.3,"t":"2026-10-16T18:45:00Z","v":10493,"vw":34.29364},{"c":34.28,"h":34.29,"l":34.27,"n":41,"o":34.28,"t":"2026-10-16T18:50:00Z","v":10717,"vw":34.278545},{"c":34.26,"h":34.27,"l":34.249,"n":83,"o":34.27,"t":"2026-10-16T18:55:00Z","v":9899,"vw":34.258553},{"c":34.25,"h":34.28,"l":34.25,"n":52,"o":34.25,"t":"2026-10-16T19:00:00Z","v":9084,"vw":34.270734},{"c":34.24,"h":34.2792,"l":34.22,"n":47,"o":34.2792,"t":"2026-10-16T19:05:00Z","v":8895,"vw":34.250808},{"c":34.305,"h":34.31,"l":34.25,"n":49,"o":34.25,"t":"2026-10-16T19:10:00Z","v":6756,"vw":34.303596},{"c":34.305,"h":34.325,"l":34.305,"n":27,"o":34.325,"t":"2026-10-16T19:15:00Z","v":4242,"vw":34.316733},{"c":34.32,"h":34.32,"l":34.31,"n":66,"o":34.32,"t":"2026-10-16T19:20:00Z","v":7734,"vw":34.318388},{"c":34.33,"h":34.34,"l":34.3101,"n":53,"o":34.33,"t":"2026-10-16T19:25:00Z","v":9021,"vw":34.326509},{"c":34.31,"h":34.35,"l":34.295,"n":72,"o":34.34,"t":"2026-10-16T19:30:00Z","v":10170,"vw":34.332255},{"c":34.3008,"h":34.33,"l":34.3,"n":50,"o":34.33,"t":"2026-10-16T19:35:00Z","v":8146,"vw":34.315863},{"c":34.29,"h":34.31,"l":34.29,"n":48,"o":34.31,"t":"2026-10-16T19:40:00Z","v":12069,"vw":34.298337},{"c":34.33,"h":34.33,"l":34.2801,"n":95,"o":34.29,"t":"2026-10-16T19:45:00Z","v":11071,"vw":34.308879},{"c":34.36,"h":34.4,"l":34.315,"n":104,"o":34.34,"t":"2026-10-16T19:50:00Z","v":15805,"vw":34.343958},{"c":34.35,"h":34.38,"l":34.32,"n":200,"o":34.36,"t":"2026-10-16T19:55:00Z","v":28750,"vw":34.362588},{"c":34.36,"h":34.36,"l":34.36,"n":7,"o":34.36,"t":"2026-10-16T20:00:00Z","v":2252,"vw":34.36},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-10-16T20:50:00Z","v":590,"vw":34.31},{"c":34.3088,"h":34.3088,"l":34.3088,"n":1,"o":34.3088,"t":"2026-10-16T20:55:00Z","v":100,"vw":34.3088},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-16T22:00:00Z","v":200,"vw":34.3},{"c":34.5763,"h":34.62,"l":34.48,"n":53,"o":34.48,"t":"2026-10-19T13:30:00Z","v":8470,"vw":34.519391},{"c":34.56,"h":34.56,"l":34.56,"n":1,"o":34.56,"t":"2026-10-19T13:35:00Z","v":525,"vw":34.56},{"c":34.57,"h":34.57,"l":34.56,"n":8,"o":34.56,"t":"2026-10-19T13:40:00Z","v":1013,"vw":34.561111},{"c":34.5672,"h":34.5672,"l":34.55,"n":27,"o":34.55,"t":"2026-10-19T13:45:00Z","v":5148,"vw":34.555531},{"c":34.54,"h":34.56,"l":34.54,"n":22,"o":34.56,"t":"2026-10-19T13:50:00Z","v":16301,"vw":34.540827},{"c":34.52,"h":34.54,"l":34.52,"n":45,"o":34.54,"t":"2026-10-19T13:55:00Z","v":10587,"vw":34.523545},{"c":34.5199,"h":34.5199,"l":34.48,"n":10,"o":34.51,"t":"2026-10-19T14:00:00Z","v":1431,"vw":34.504053},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-19T14:05:00Z","v":100,"vw":34.5},{"c":34.535,"h":34.535,"l":34.53,"n":9,"o":34.53,"t":"2026-10-19T14:10:00Z","v":568,"vw":34.531188},{"c":34.57,"h":34.58,"l":34.55,"n":56,"o":34.55,"t":"2026-10-19T14:15:00Z","v":7466,"vw":34.568776},{"c":34.565,"h":34.57,"l":34.56,"n":14,"o":34.569,"t":"2026-10-19T14:20:00Z","v":2041,"vw":34.566856},{"c":34.555,"h":34.57,"l":34.555,"n":23,"o":34.57,"t":"2026-10-19T14:25:00Z","v":2641,"vw":34.562602},{"c":34.505,"h":34.57,"l":34.505,"n":60,"o":34.555,"t":"2026-10-19T14:30:00Z","v":19190,"vw":34.5154},{"c":34.525,"h":34.53,"l":34.51,"n":128,"o":34.51,"t":"2026-10-19T14:35:00Z","v":22668,"vw":34.517187},{"c":34.52,"h":34.535,"l":34.52,"n":55,"o":34.53,"t":"2026-10-19T14:40:00Z","v":8519,"vw":34.529991},{"c":34.525,"h":34.54,"l":34.52,"n":50,"o":34.52,"t":"2026-10-19T14:45:00Z","v":9271,"vw":34.526764},{"c":34.54,"h":34.54,"l":34.515,"n":87,"o":34.515,"t":"2026-10-19T14:50:00Z","v":15835,"vw":34.529159},{"c":34.555,"h":34.555,"l":34.53,"n":41,"o":34.54,"t":"2026-10-19T14:55:00Z","v":4714,"vw":34.545018},{"c":34.57,"h":34.57,"l":34.555,"n":39,"o":34.56,"t":"2026-10-19T15:00:00Z","v":11199,"vw":34.560815},{"c":34.57,"h":34.57,"l":34.559,"n":40,"o":34.565,"t":"2026-10-19T15:05:00Z","v":7001,"vw":34.562649},{"c":34.57,"h":34.57,"l":34.5641,"n":16,"o":34.5641,"t":"2026-10-19T15:10:00Z","v":4898,"vw":34.569166},{"c":34.589,"h":34.59,"l":34.57,"n":51,"o":34.57,"t":"2026-10-19T15:15:00Z","v":10529,"vw":34.577641},{"c":34.6,"h":34.6,"l":34.58,"n":56,"o":34.58,"t":"2026-10-19T15:20:00Z","v":16223,"vw":34.592002},{"c":34.615,"h":34.625,"l":34.6,"n":20,"o":34.6,"t":"2026-10-19T15:25:00Z","v":4292,"vw":34.612271},{"c":34.61,"h":34.61,"l":34.6,"n":51,"o":34.61,"t":"2026-10-19T15:30:00Z","v":7513,"vw":34.609686},{"c":34.63,"h":34.6351,"l":34.62,"n":34,"o":34.62,"t":"2026-10-19T15:35:00Z","v":4324,"vw":34.624561},{"c":34.62,"h":34.6241,"l":34.62,"n":13,"o":34.62,"t":"2026-10-19T15:40:00Z","v":1251,"vw":34.621133},{"c":34.62,"h":34.6259,"l":34.615,"n":78,"o":34.6259,"t":"2026-10-19T15:45:00Z","v":19746,"vw":34.618668},{"c":34.62,"h":34.63,"l":34.62,"n":37,"o":34.62,"t":"2026-10-19T15:50:00Z","v":8040,"vw":34.621538},{"c":34.61,"h":34.62,"l":34.61,"n":19,"o":34.62,"t":"2026-10-19T15:55:00Z","v":4088,"vw":34.618526},{"c":34.56,"h":34.6,"l":34.55,"n":13,"o":34.6,"t":"2026-10-19T16:00:00Z","v":1157,"vw":34.560952},{"c":34.569,"h":34.57,"l":34.55,"n":48,"o":34.57,"t":"2026-10-19T16:05:00Z","v":7616,"vw":34.557054},{"c":34.575,"h":34.58,"l":34.57,"n":24,"o":34.57,"t":"2026-10-19T16:10:00Z","v":2429,"vw":34.578351},{"c":34.57,"h":34.58,"l":34.57,"n":26,"o":34.575,"t":"2026-10-19T16:15:00Z","v":3099,"vw":34.576531},{"c":34.55,"h":34.57,"l":34.55,"n":32,"o":34.57,"t":"2026-10-19T16:20:00Z","v":8174,"vw":34.556807},{"c":34.56,"h":34.56,"l":34.56,"n":13,"o":34.56,"t":"2026-10-19T16:25:00Z","v":3161,"vw":34.56},{"c":34.56,"h":34.56,"l":34.55,"n":28,"o":34.55,"t":"2026-10-19T16:30:00Z","v":4492,"vw":34.553844},{"c":34.56,"h":34.56,"l":34.56,"n":10,"o":34.56,"t":"2026-10-19T16:35:00Z","v":3192,"vw":34.56},{"c":34.56,"h":34.569,"l":34.55,"n":21,"o":34.56,"t":"2026-10-19T16:40:00Z","v":4271,"vw":34.560893},{"c":34.55,"h":34.56,"l":34.55,"n":33,"o":34.56,"t":"2026-10-19T16:45:00Z","v":4609,"vw":34.552236},{"c":34.545,"h":34.55,"l":34.545,"n":19,"o":34.55,"t":"2026-10-19T16:50:00Z","v":1652,"vw":34.548198},{"c":34.55,"h":34.55,"l":34.545,"n":19,"o":34.545,"t":"2026-10-19T16:55:00Z","v":3296,"vw":34.54547},{"c":34.54,"h":34.54,"l":34.54,"n":11,"o":34.54,"t":"2026-10-19T17:00:00Z","v":1085,"vw":34.54},{"c":34.54,"h":34.54,"l":34.535,"n":21,"o":34.54,"t":"2026-10-19T17:05:00Z","v":2402,"vw":34.539272},{"c":34.54,"h":34.54,"l":34.54,"n":3,"o":34.54,"t":"2026-10-19T17:10:00Z","v":306,"vw":34.54},{"c":34.54,"h":34.55,"l":34.54,"n":33,"o":34.54,"t":"2026-10-19T17:15:00Z","v":4016,"vw":34.549116},{"c":34.53,"h":34.535,"l":34.53,"n":10,"o":34.535,"t":"2026-10-19T17:20:00Z","v":9847,"vw":34.534855},{"c":34.549,"h":34.55,"l":34.53,"n":20,"o":34.53,"t":"2026-10-19T17:25:00Z","v":4757,"vw":34.537614},{"c":34.54,"h":34.545,"l":34.54,"n":2,"o":34.545,"t":"2026-10-19T17:30:00Z","v":803,"vw":34.544328},{"c":34.54,"h":34.54,"l":34.53,"n":34,"o":34.54,"t":"2026-10-19T17:35:00Z","v":10511,"vw":34.537746},{"c":34.56,"h":34.56,"l":34.53,"n":15,"o":34.54,"t":"2026-10-19T17:40:00Z","v":6108,"vw":34.544641},{"c":34.52,"h":34.54,"l":34.52,"n":17,"o":34.54,"t":"2026-10-19T17:45:00Z","v":2094,"vw":34.522778},{"c":34.53,"h":34.54,"l":34.53,"n":15,"o":34.53,"t":"2026-10-19T17:50:00Z","v":1723,"vw":34.532149},{"c":34.55,"h":34.55,"l":34.528,"n":23,"o":34.5283,"t":"2026-10-19T17:55:00Z","v":5196,"vw":34.542771},{"c":34.54,"h":34.5501,"l":34.53,"n":34,"o":34.5501,"t":"2026-10-19T18:00:00Z","v":4821,"vw":34.540685},{"c":34.555,"h":34.555,"l":34.545,"n":6,"o":34.55,"t":"2026-10-19T18:05:00Z","v":598,"vw":34.549871},{"c":34.56,"h":34.56,"l":34.555,"n":41,"o":34.555,"t":"2026-10-19T18:10:00Z","v":5062,"vw":34.558403},{"c":34.57,"h":34.57,"l":34.5641,"n":21,"o":34.57,"t":"2026-10-19T18:15:00Z","v":1632,"vw":34.566335},{"c":34.5499,"h":34.56,"l":34.5499,"n":25,"o":34.56,"t":"2026-10-19T18:20:00Z","v":4471,"vw":34.55102},{"c":34.54,"h":34.54,"l":34.53,"n":11,"o":34.54,"t":"2026-10-19T18:25:00Z","v":1179,"vw":34.534215},{"c":34.5351,"h":34.54,"l":34.5351,"n":2,"o":34.54,"t":"2026-10-19T18:30:00Z","v":389,"vw":34.53636},{"c":34.54,"h":34.55,"l":34.52,"n":42,"o":34.53,"t":"2026-10-19T18:35:00Z","v":11620,"vw":34.535668},{"c":34.55,"h":34.55,"l":34.54,"n":4,"o":34.54,"t":"2026-10-19T18:40:00Z","v":818,"vw":34.541782},{"c":34.5501,"h":34.5501,"l":34.55,"n":15,"o":34.55,"t":"2026-10-19T18:45:00Z","v":3425,"vw":34.550063},{"c":34.5499,"h":34.55,"l":34.549,"n":15,"o":34.55,"t":"2026-10-19T18:50:00Z","v":6660,"vw":34.549942},{"c":34.545,"h":34.55,"l":34.545,"n":15,"o":34.545,"t":"2026-10-19T18:55:00Z","v":5381,"vw":34.548516},{"c":34.55,"h":34.5553,"l":34.545,"n":11,"o":34.545,"t":"2026-10-19T19:00:00Z","v":4234,"vw":34.553309},{"c":34.55,"h":34.565,"l":34.55,"n":29,"o":34.5641,"t":"2026-10-19T19:05:00Z","v":16690,"vw":34.558753},{"c":34.5554,"h":34.5587,"l":34.55,"n":13,"o":34.55,"t":"2026-10-19T19:10:00Z","v":2253,"vw":34.554383},{"c":34.56,"h":34.56,"l":34.5541,"n":9,"o":34.555,"t":"2026-10-19T19:15:00Z","v":3437,"vw":34.557634},{"c":34.58,"h":34.58,"l":34.56,"n":23,"o":34.56,"t":"2026-10-19T19:20:00Z","v":4775,"vw":34.567103},{"c":34.565,"h":34.58,"l":34.56,"n":44,"o":34.58,"t":"2026-10-19T19:25:00Z","v":7643,"vw":34.566242},{"c":34.56,"h":34.57,"l":34.5597,"n":113,"o":34.56,"t":"2026-10-19T19:30:00Z","v":26973,"vw":34.56066},{"c":34.575,"h":34.575,"l":34.565,"n":22,"o":34.57,"t":"2026-10-19T19:35:00Z","v":3510,"vw":34.570888},{"c":34.565,"h":34.575,"l":34.56,"n":14,"o":34.575,"t":"2026-10-19T19:40:00Z","v":2023,"vw":34.568741},{"c":34.57,"h":34.57,"l":34.56,"n":50,"o":34.5645,"t":"2026-10-19T19:45:00Z","v":25885,"vw":34.564197},{"c":34.53,"h":34.56,"l":34.5,"n":81,"o":34.56,"t":"2026-10-19T19:50:00Z","v":23018,"vw":34.52947},{"c":34.5,"h":34.55,"l":34.5,"n":184,"o":34.53,"t":"2026-10-19T19:55:00Z","v":41252,"vw":34.516894},{"c":34.51,"h":34.51,"l":34.51,"n":6,"o":34.51,"t":"2026-10-19T20:00:00Z","v":1203,"vw":34.51},{"c":34.52,"h":34.55,"l":34.4501,"n":24,"o":34.48,"t":"2026-10-20T13:30:00Z","v":6808,"vw":34.5055},{"c":34.5101,"h":34.52,"l":34.505,"n":14,"o":34.505,"t":"2026-10-20T13:35:00Z","v":3669,"vw":34.508633},{"c":34.475,"h":34.5134,"l":34.475,"n":9,"o":34.5134,"t":"2026-10-20T13:40:00Z","v":1854,"vw":34.481655},{"c":34.495,"h":34.495,"l":34.47,"n":5,"o":34.47,"t":"2026-10-20T13:45:00Z","v":764,"vw":34.477644},{"c":34.565,"h":34.57,"l":34.5444,"n":8,"o":34.55,"t":"2026-10-20T13:50:00Z","v":724,"vw":34.557891},{"c":34.5999,"h":34.5999,"l":34.5899,"n":13,"o":34.5899,"t":"2026-10-20T13:55:00Z","v":1759,"vw":34.592611},{"c":34.6177,"h":34.6177,"l":34.6177,"n":4,"o":34.6177,"t":"2026-10-20T14:00:00Z","v":554,"vw":34.6177},{"c":34.63,"h":34.63,"l":34.62,"n":6,"o":34.62,"t":"2026-10-20T14:05:00Z","v":767,"vw":34.627885},{"c":34.64,"h":34.6424,"l":34.64,"n":6,"o":34.6424,"t":"2026-10-20T14:10:00Z","v":224,"vw":34.641279},{"c":34.67,"h":34.67,"l":34.66,"n":22,"o":34.6617,"t":"2026-10-20T14:15:00Z","v":3814,"vw":34.668809},{"c":34.68,"h":34.68,"l":34.68,"n":10,"o":34.68,"t":"2026-10-20T14:20:00Z","v":754,"vw":34.68},{"c":34.69,"h":34.7018,"l":34.69,"n":3,"o":34.7018,"t":"2026-10-20T14:25:00Z","v":372,"vw":34.695456},{"c":34.72,"h":34.75,"l":34.72,"n":24,"o":34.74,"t":"2026-10-20T14:30:00Z","v":7570,"vw":34.728037},{"c":34.7051,"h":34.72,"l":34.7051,"n":13,"o":34.72,"t":"2026-10-20T14:35:00Z","v":1047,"vw":34.707951},{"c":34.72,"h":34.74,"l":34.71,"n":19,"o":34.73,"t":"2026-10-20T14:40:00Z","v":4743,"vw":34.723795},{"c":34.73,"h":34.74,"l":34.7164,"n":26,"o":34.73,"t":"2026-10-20T14:45:00Z","v":7017,"vw":34.723007},{"c":34.75,"h":34.75,"l":34.72,"n":30,"o":34.72,"t":"2026-10-20T14:55:00Z","v":1010,"vw":34.729381},{"c":34.73,"h":34.745,"l":34.73,"n":11,"o":34.745,"t":"2026-10-20T15:00:00Z","v":1501,"vw":34.735357},{"c":34.7,"h":34.75,"l":34.7,"n":21,"o":34.75,"t":"2026-10-20T15:05:00Z","v":3826,"vw":34.708807},{"c":34.62,"h":34.69,"l":34.6,"n":45,"o":34.69,"t":"2026-10-20T15:10:00Z","v":2846,"vw":34.678615},{"c":34.66,"h":34.67,"l":34.63,"n":43,"o":34.63,"t":"2026-10-20T15:15:00Z","v":8815,"vw":34.637843},{"c":34.66,"h":34.6799,"l":34.66,"n":5,"o":34.66,"t":"2026-10-20T15:20:00Z","v":477,"vw":34.670473},{"c":34.64,"h":34.66,"l":34.64,"n":6,"o":34.66,"t":"2026-10-20T15:25:00Z","v":313,"vw":34.65},{"c":34.63,"h":34.6586,"l":34.622,"n":30,"o":34.645,"t":"2026-10-20T15:30:00Z","v":20337,"vw":34.642077},{"c":34.63,"h":34.64,"l":34.62,"n":12,"o":34.64,"t":"2026-10-20T15:35:00Z","v":8034,"vw":34.634907},{"c":34.67,"h":34.67,"l":34.64,"n":8,"o":34.64,"t":"2026-10-20T15:40:00Z","v":1334,"vw":34.648736},{"c":34.66,"h":34.6699,"l":34.65,"n":14,"o":34.65,"t":"2026-10-20T15:45:00Z","v":2825,"vw":34.655744},{"c":34.67,"h":34.67,"l":34.655,"n":15,"o":34.655,"t":"2026-10-20T15:50:00Z","v":687,"vw":34.6625},{"c":34.68,"h":34.68,"l":34.68,"n":7,"o":34.68,"t":"2026-10-20T15:55:00Z","v":2423,"vw":34.68},{"c":34.67,"h":34.68,"l":34.67,"n":33,"o":34.68,"t":"2026-10-20T16:00:00Z","v":2742,"vw":34.672347},{"c":34.66,"h":34.66,"l":34.65,"n":12,"o":34.65,"t":"2026-10-20T16:05:00Z","v":8313,"vw":34.659877},{"c":34.6401,"h":34.6401,"l":34.64,"n":6,"o":34.64,"t":"2026-10-20T16:10:00Z","v":2402,"vw":34.640013},{"c":34.62,"h":34.64,"l":34.62,"n":20,"o":34.63,"t":"2026-10-20T16:15:00Z","v":5683,"vw":34.627089},{"c":34.625,"h":34.63,"l":34.625,"n":11,"o":34.63,"t":"2026-10-20T16:20:00Z","v":1975,"vw":34.629121},{"c":34.6497,"h":34.6599,"l":34.63,"n":25,"o":34.63,"t":"2026-10-20T16:25:00Z","v":4482,"vw":34.643467},{"c":34.655,"h":34.66,"l":34.65,"n":7,"o":34.65,"t":"2026-10-20T16:30:00Z","v":3848,"vw":34.655267},{"c":34.66,"h":34.67,"l":34.66,"n":17,"o":34.66,"t":"2026-10-20T16:35:00Z","v":1915,"vw":34.661654},{"c":34.65,"h":34.67,"l":34.65,"n":28,"o":34.67,"t":"2026-10-20T16:40:00Z","v":4371,"vw":34.663383},{"c":34.65,"h":34.65,"l":34.65,"n":10,"o":34.65,"t":"2026-10-20T16:45:00Z","v":728,"vw":34.65},{"c":34.62,"h":34.66,"l":34.62,"n":59,"o":34.66,"t":"2026-10-20T16:50:00Z","v":6803,"vw":34.643539},{"c":34.63,"h":34.63,"l":34.63,"n":11,"o":34.63,"t":"2026-10-20T16:55:00Z","v":2680,"vw":34.63},{"c":34.625,"h":34.655,"l":34.615,"n":42,"o":34.63,"t":"2026-10-20T17:00:00Z","v":6090,"vw":34.621238},{"c":34.6299,"h":34.6299,"l":34.6235,"n":8,"o":34.6235,"t":"2026-10-20T17:05:00Z","v":1322,"vw":34.626391},{"c":34.62,"h":34.6417,"l":34.62,"n":18,"o":34.62,"t":"2026-10-20T17:10:00Z","v":2332,"vw":34.630845},{"c":34.63,"h":34.64,"l":34.63,"n":9,"o":34.6399,"t":"2026-10-20T17:15:00Z","v":1382,"vw":34.639088},{"c":34.6617,"h":34.6617,"l":34.65,"n":25,"o":34.65,"t":"2026-10-20T17:20:00Z","v":1201,"vw":34.654793},{"c":34.66,"h":34.66,"l":34.65,"n":17,"o":34.66,"t":"2026-10-20T17:25:00Z","v":1776,"vw":34.659333},{"c":34.65,"h":34.665,"l":34.65,"n":5,"o":34.665,"t":"2026-10-20T17:30:00Z","v":3295,"vw":34.654678},{"c":34.655,"h":34.67,"l":34.655,"n":6,"o":34.66,"t":"2026-10-20T17:35:00Z","v":886,"vw":34.662062},{"c":34.68,"h":34.68,"l":34.68,"n":3,"o":34.68,"t":"2026-10-20T17:40:00Z","v":516,"vw":34.68},{"c":34.6684,"h":34.67,"l":34.6684,"n":4,"o":34.67,"t":"2026-10-20T17:45:00Z","v":1485,"vw":34.669337},{"c":34.68,"h":34.68,"l":34.68,"n":3,"o":34.68,"t":"2026-10-20T17:50:00Z","v":283,"vw":34.68},{"c":34.67,"h":34.68,"l":34.67,"n":24,"o":34.68,"t":"2026-10-20T17:55:00Z","v":1676,"vw":34.670769},{"c":34.68,"h":34.68,"l":34.66,"n":100,"o":34.68,"t":"2026-10-20T18:00:00Z","v":13670,"vw":34.670752},{"c":34.68,"h":34.68,"l":34.67,"n":7,"o":34.67,"t":"2026-10-20T18:10:00Z","v":957,"vw":34.677767},{"c":34.67,"h":34.6871,"l":34.67,"n":21,"o":34.67,"t":"2026-10-20T18:15:00Z","v":5871,"vw":34.684185},{"c":34.66,"h":34.67,"l":34.66,"n":7,"o":34.67,"t":"2026-10-20T18:20:00Z","v":2121,"vw":34.665654},{"c":34.6535,"h":34.655,"l":34.65,"n":11,"o":34.65,"t":"2026-10-20T18:25:00Z","v":2515,"vw":34.65213},{"c":34.6595,"h":34.6595,"l":34.6595,"n":2,"o":34.6595,"t":"2026-10-20T18:30:00Z","v":300,"vw":34.6595},{"c":34.64,"h":34.64,"l":34.64,"n":7,"o":34.64,"t":"2026-10-20T18:35:00Z","v":368,"vw":34.64},{"c":34.63,"h":34.645,"l":34.63,"n":31,"o":34.645,"t":"2026-10-20T18:40:00Z","v":4427,"vw":34.634175},{"c":34.64,"h":34.64,"l":34.63,"n":28,"o":34.63,"t":"2026-10-20T18:45:00Z","v":4094,"vw":34.633629},{"c":34.65,"h":34.65,"l":34.62,"n":42,"o":34.62,"t":"2026-10-20T18:50:00Z","v":8907,"vw":34.642843},{"c":34.64,"h":34.65,"l":34.64,"n":24,"o":34.65,"t":"2026-10-20T18:55:00Z","v":6567,"vw":34.64736},{"c":34.64,"h":34.65,"l":34.64,"n":17,"o":34.65,"t":"2026-10-20T19:00:00Z","v":3674,"vw":34.640504},{"c":34.639,"h":34.65,"l":34.639,"n":35,"o":34.6499,"t":"2026-10-20T19:05:00Z","v":8540,"vw":34.642472},{"c":34.635,"h":34.64,"l":34.635,"n":59,"o":34.64,"t":"2026-10-20T19:10:00Z","v":6223,"vw":34.63697},{"c":34.64,"h":34.64,"l":34.63,"n":43,"o":34.64,"t":"2026-10-20T19:15:00Z","v":7032,"vw":34.633526},{"c":34.6099,"h":34.62,"l":34.6001,"n":22,"o":34.62,"t":"2026-10-20T19:20:00Z","v":5488,"vw":34.615346},{"c":34.6217,"h":34.6217,"l":34.61,"n":3,"o":34.61,"t":"2026-10-20T19:25:00Z","v":653,"vw":34.615724},{"c":34.62,"h":34.63,"l":34.59,"n":25,"o":34.61,"t":"2026-10-20T19:30:00Z","v":3716,"vw":34.619888},{"c":34.61,"h":34.63,"l":34.61,"n":35,"o":34.63,"t":"2026-10-20T19:35:00Z","v":10196,"vw":34.621987},{"c":34.63,"h":34.63,"l":34.61,"n":35,"o":34.62,"t":"2026-10-20T19:40:00Z","v":9042,"vw":34.622068},{"c":34.64,"h":34.64,"l":34.63,"n":15,"o":34.64,"t":"2026-10-20T19:45:00Z","v":1094,"vw":34.638604},{"c":34.625,"h":34.64,"l":34.625,"n":22,"o":34.63,"t":"2026-10-20T19:50:00Z","v":2348,"vw":34.630933},{"c":34.64,"h":34.66,"l":34.63,"n":84,"o":34.6456,"t":"2026-10-20T19:55:00Z","v":31030,"vw":34.647619},{"c":34.67,"h":34.67,"l":34.67,"n":5,"o":34.67,"t":"2026-10-20T20:00:00Z","v":1076,"vw":34.67},{"c":34.96,"h":34.96,"l":34.7,"n":2,"o":34.7,"t":"2026-10-20T21:50:00Z","v":305,"vw":34.870492},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-21T11:00:00Z","v":200,"vw":34.96},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-10-21T12:25:00Z","v":1300,"vw":34.94},{"c":34.7,"h":34.77,"l":34.7,"n":27,"o":34.77,"t":"2026-10-21T13:30:00Z","v":12161,"vw":34.763728},{"c":34.72,"h":34.72,"l":34.7,"n":6,"o":34.7,"t":"2026-10-21T13:35:00Z","v":3441,"vw":34.718673},{"c":34.69,"h":34.725,"l":34.69,"n":8,"o":34.72,"t":"2026-10-21T13:40:00Z","v":4341,"vw":34.720047},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-10-21T13:45:00Z","v":1399,"vw":34.69},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-21T13:50:00Z","v":145,"vw":34.71},{"c":34.71,"h":34.7299,"l":34.69,"n":8,"o":34.71,"t":"2026-10-21T13:55:00Z","v":1684,"vw":34.717664},{"c":34.69,"h":34.7041,"l":34.69,"n":12,"o":34.7,"t":"2026-10-21T14:00:00Z","v":6721,"vw":34.701303},{"c":34.645,"h":34.66,"l":34.64,"n":20,"o":34.66,"t":"2026-10-21T14:05:00Z","v":2422,"vw":34.648085},{"c":34.63,"h":34.645,"l":34.63,"n":9,"o":34.63,"t":"2026-10-21T14:10:00Z","v":6015,"vw":34.64424},{"c":34.62,"h":34.6352,"l":34.62,"n":51,"o":34.63,"t":"2026-10-21T14:15:00Z","v":12946,"vw":34.628817},{"c":34.62,"h":34.63,"l":34.62,"n":8,"o":34.63,"t":"2026-10-21T14:20:00Z","v":1276,"vw":34.628333},{"c":34.65,"h":34.65,"l":34.65,"n":4,"o":34.65,"t":"2026-10-21T14:25:00Z","v":5102,"vw":34.65},{"c":34.675,"h":34.68,"l":34.6699,"n":52,"o":34.67,"t":"2026-10-21T14:30:00Z","v":23843,"vw":34.670995},{"c":34.66,"h":34.68,"l":34.66,"n":63,"o":34.675,"t":"2026-10-21T14:35:00Z","v":20257,"vw":34.667179},{"c":34.675,"h":34.68,"l":34.6501,"n":43,"o":34.66,"t":"2026-10-21T14:40:00Z","v":13485,"vw":34.665706},{"c":34.7,"h":34.7,"l":34.675,"n":66,"o":34.675,"t":"2026-10-21T14:45:00Z","v":14901,"vw":34.691423},{"c":34.7,"h":34.71,"l":34.7,"n":79,"o":34.7,"t":"2026-10-21T14:50:00Z","v":26731,"vw":34.703108},{"c":34.7,"h":34.705,"l":34.685,"n":39,"o":34.6999,"t":"2026-10-21T14:55:00Z","v":8922,"vw":34.693204},{"c":34.7,"h":34.7,"l":34.69,"n":102,"o":34.7,"t":"2026-10-21T15:00:00Z","v":32034,"vw":34.697065},{"c":34.7,"h":34.7,"l":34.695,"n":53,"o":34.695,"t":"2026-10-21T15:05:00Z","v":6406,"vw":34.699523},{"c":34.71,"h":34.72,"l":34.7,"n":61,"o":34.71,"t":"2026-10-21T15:10:00Z","v":15763,"vw":34.711929},{"c":34.7,"h":34.72,"l":34.7,"n":36,"o":34.71,"t":"2026-10-21T15:15:00Z","v":8541,"vw":34.708381},{"c":34.715,"h":34.715,"l":34.7,"n":18,"o":34.7,"t":"2026-10-21T15:20:00Z","v":6458,"vw":34.705154},{"c":34.73,"h":34.7399,"l":34.72,"n":73,"o":34.72,"t":"2026-10-21T15:25:00Z","v":20274,"vw":34.72285},{"c":34.73,"h":34.73,"l":34.73,"n":12,"o":34.73,"t":"2026-10-21T15:30:00Z","v":4119,"vw":34.73},{"c":34.74,"h":34.74,"l":34.73,"n":23,"o":34.73,"t":"2026-10-21T15:35:00Z","v":10594,"vw":34.736704},{"c":34.74,"h":34.74,"l":34.735,"n":28,"o":34.74,"t":"2026-10-21T15:40:00Z","v":9672,"vw":34.739089},{"c":34.755,"h":34.755,"l":34.745,"n":48,"o":34.75,"t":"2026-10-21T15:45:00Z","v":5825,"vw":34.751542},{"c":34.745,"h":34.7578,"l":34.745,"n":22,"o":34.7578,"t":"2026-10-21T15:50:00Z","v":5298,"vw":34.752404},{"c":34.755,"h":34.76,"l":34.75,"n":49,"o":34.75,"t":"2026-10-21T15:55:00Z","v":12940,"vw":34.754379},{"c":34.75,"h":34.755,"l":34.745,"n":57,"o":34.745,"t":"2026-10-21T16:00:00Z","v":15880,"vw":34.750061},{"c":34.7401,"h":34.7592,"l":34.7401,"n":32,"o":34.75,"t":"2026-10-21T16:05:00Z","v":7145,"vw":34.74984},{"c":34.75,"h":34.75,"l":34.7407,"n":49,"o":34.749,"t":"2026-10-21T16:10:00Z","v":13526,"vw":34.749435},{"c":34.75,"h":34.75,"l":34.75,"n":32,"o":34.75,"t":"2026-10-21T16:15:00Z","v":10646,"vw":34.75},{"c":34.75,"h":34.755,"l":34.7497,"n":41,"o":34.75,"t":"2026-10-21T16:20:00Z","v":12849,"vw":34.750208},{"c":34.7452,"h":34.75,"l":34.74,"n":25,"o":34.75,"t":"2026-10-21T16:25:00Z","v":10047,"vw":34.741725},{"c":34.745,"h":34.75,"l":34.74,"n":20,"o":34.75,"t":"2026-10-21T16:30:00Z","v":6086,"vw":34.745607},{"c":34.785,"h":34.79,"l":34.745,"n":35,"o":34.745,"t":"2026-10-21T16:35:00Z","v":11847,"vw":34.754848},{"c":34.765,"h":34.78,"l":34.765,"n":16,"o":34.78,"t":"2026-10-21T16:40:00Z","v":926,"vw":34.772709},{"c":34.7749,"h":34.7749,"l":34.76,"n":23,"o":34.76,"t":"2026-10-21T16:45:00Z","v":2167,"vw":34.763206},{"c":34.79,"h":34.79,"l":34.77,"n":12,"o":34.775,"t":"2026-10-21T16:50:00Z","v":5875,"vw":34.782522},{"c":34.79,"h":34.79,"l":34.79,"n":19,"o":34.79,"t":"2026-10-21T16:55:00Z","v":3276,"vw":34.79},{"c":34.7858,"h":34.8308,"l":34.78,"n":25,"o":34.79,"t":"2026-10-21T17:00:00Z","v":7433,"vw":34.794093},{"c":34.805,"h":34.805,"l":34.785,"n":15,"o":34.7899,"t":"2026-10-21T17:05:00Z","v":8366,"vw":34.797191},{"c":34.8,"h":34.8,"l":34.8,"n":19,"o":34.8,"t":"2026-10-21T17:10:00Z","v":2878,"vw":34.8},{"c":34.815,"h":34.815,"l":34.805,"n":12,"o":34.805,"t":"2026-10-21T17:15:00Z","v":2448,"vw":34.808772},{"c":34.81,"h":34.81,"l":34.805,"n":31,"o":34.81,"t":"2026-10-21T17:20:00Z","v":9052,"vw":34.809776},{"c":34.805,"h":34.81,"l":34.8,"n":14,"o":34.81,"t":"2026-10-21T17:25:00Z","v":6009,"vw":34.808836},{"c":34.79,"h":34.8,"l":34.79,"n":32,"o":34.8,"t":"2026-10-21T17:30:00Z","v":3303,"vw":34.793867},{"c":34.8,"h":34.8,"l":34.79,"n":14,"o":34.79,"t":"2026-10-21T17:35:00Z","v":4547,"vw":34.792353},{"c":34.8,"h":34.805,"l":34.79,"n":20,"o":34.8,"t":"2026-10-21T17:40:00Z","v":3566,"vw":34.79732},{"c":34.8,"h":34.8,"l":34.79,"n":49,"o":34.79,"t":"2026-10-21T17:45:00Z","v":8035,"vw":34.794683},{"c":34.805,"h":34.8058,"l":34.795,"n":14,"o":34.7999,"t":"2026-10-21T17:50:00Z","v":2164,"vw":34.802352},{"c":34.8,"h":34.8041,"l":34.8,"n":12,"o":34.8041,"t":"2026-10-21T17:55:00Z","v":869,"vw":34.801354},{"c":34.8,"h":34.8,"l":34.795,"n":11,"o":34.8,"t":"2026-10-21T18:00:00Z","v":1979,"vw":34.796146},{"c":34.8,"h":34.8,"l":34.795,"n":16,"o":34.795,"t":"2026-10-21T18:05:00Z","v":2395,"vw":34.799728},{"c":34.81,"h":34.81,"l":34.805,"n":26,"o":34.805,"t":"2026-10-21T18:10:00Z","v":2343,"vw":34.807268},{"c":34.82,"h":34.82,"l":34.815,"n":16,"o":34.819,"t":"2026-10-21T18:15:00Z","v":17783,"vw":34.819643},{"c":34.815,"h":34.8199,"l":34.81,"n":10,"o":34.8199,"t":"2026-10-21T18:20:00Z","v":5858,"vw":34.811011},{"c":34.815,"h":34.82,"l":34.81,"n":51,"o":34.81,"t":"2026-10-21T18:25:00Z","v":15986,"vw":34.816894},{"c":34.8197,"h":34.82,"l":34.815,"n":7,"o":34.815,"t":"2026-10-21T18:30:00Z","v":1616,"vw":34.81705},{"c":34.815,"h":34.82,"l":34.8101,"n":13,"o":34.82,"t":"2026-10-21T18:35:00Z","v":8284,"vw":34.81552},{"c":34.8157,"h":34.82,"l":34.8157,"n":11,"o":34.82,"t":"2026-10-21T18:40:00Z","v":4728,"vw":34.818551},{"c":34.79,"h":34.82,"l":34.785,"n":30,"o":34.815,"t":"2026-10-21T18:45:00Z","v":5006,"vw":34.802774},{"c":34.79,"h":34.79,"l":34.77,"n":38,"o":34.785,"t":"2026-10-21T18:50:00Z","v":5469,"vw":34.774229},{"c":34.74,"h":34.78,"l":34.74,"n":70,"o":34.78,"t":"2026-10-21T18:55:00Z","v":14170,"vw":34.769176},{"c":34.71,"h":34.745,"l":34.69,"n":64,"o":34.745,"t":"2026-10-21T19:00:00Z","v":11017,"vw":34.717863},{"c":34.73,"h":34.73,"l":34.715,"n":5,"o":34.715,"t":"2026-10-21T19:05:00Z","v":2612,"vw":34.723642},{"c":34.73,"h":34.7394,"l":34.7,"n":20,"o":34.73,"t":"2026-10-21T19:10:00Z","v":3102,"vw":34.721419},{"c":34.745,"h":34.75,"l":34.72,"n":12,"o":34.72,"t":"2026-10-21T19:15:00Z","v":2118,"vw":34.741952},{"c":34.75,"h":34.75,"l":34.74,"n":13,"o":34.74,"t":"2026-10-21T19:20:00Z","v":4257,"vw":34.740959},{"c":34.78,"h":34.78,"l":34.75,"n":16,"o":34.77,"t":"2026-10-21T19:25:00Z","v":5478,"vw":34.766639},{"c":34.7773,"h":34.7773,"l":34.775,"n":4,"o":34.775,"t":"2026-10-21T19:30:00Z","v":1852,"vw":34.775235},{"c":34.79,"h":34.79,"l":34.7601,"n":6,"o":34.7601,"t":"2026-10-21T19:35:00Z","v":1171,"vw":34.78013},{"c":34.79,"h":34.79,"l":34.775,"n":10,"o":34.775,"t":"2026-10-21T19:40:00Z","v":4306,"vw":34.776567},{"c":34.81,"h":34.81,"l":34.78,"n":37,"o":34.79,"t":"2026-10-21T19:45:00Z","v":4763,"vw":34.800302},{"c":34.89,"h":34.89,"l":34.8,"n":27,"o":34.81,"t":"2026-10-21T19:50:00Z","v":5264,"vw":34.831618},{"c":34.785,"h":34.845,"l":34.785,"n":89,"o":34.845,"t":"2026-10-21T19:55:00Z","v":22275,"vw":34.802875},{"c":34.79,"h":34.79,"l":34.79,"n":7,"o":34.79,"t":"2026-10-21T20:00:00Z","v":1253,"vw":34.79},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-21T21:15:00Z","v":100,"vw":34.96},{"c":34.58,"h":34.59,"l":34.58,"n":22,"o":34.59,"t":"2026-10-22T13:30:00Z","v":4257,"vw":34.588861},{"c":34.575,"h":34.575,"l":34.575,"n":2,"o":34.575,"t":"2026-10-22T13:35:00Z","v":937,"vw":34.575},{"c":34.565,"h":34.585,"l":34.565,"n":7,"o":34.585,"t":"2026-10-22T13:40:00Z","v":379,"vw":34.57958},{"c":34.525,"h":34.56,"l":34.51,"n":20,"o":34.56,"t":"2026-10-22T13:45:00Z","v":2203,"vw":34.530699},{"c":34.53,"h":34.53,"l":34.52,"n":12,"o":34.525,"t":"2026-10-22T13:50:00Z","v":2157,"vw":34.522295},{"c":34.58,"h":34.58,"l":34.54,"n":5,"o":34.54,"t":"2026-10-22T13:55:00Z","v":765,"vw":34.571697},{"c":34.595,"h":34.595,"l":34.57,"n":11,"o":34.59,"t":"2026-10-22T14:00:00Z","v":1721,"vw":34.577487},{"c":34.55,"h":34.58,"l":34.55,"n":8,"o":34.58,"t":"2026-10-22T14:05:00Z","v":655,"vw":34.55907},{"c":34.535,"h":34.55,"l":34.535,"n":15,"o":34.545,"t":"2026-10-22T14:10:00Z","v":1718,"vw":34.538512},{"c":34.545,"h":34.55,"l":34.51,"n":23,"o":34.53,"t":"2026-10-22T14:15:00Z","v":2665,"vw":34.527085},{"c":34.49,"h":34.54,"l":34.49,"n":30,"o":34.54,"t":"2026-10-22T14:20:00Z","v":4552,"vw":34.50988},{"c":34.45,"h":34.49,"l":34.45,"n":28,"o":34.49,"t":"2026-10-22T14:25:00Z","v":6724,"vw":34.477595},{"c":34.395,"h":34.41,"l":34.39,"n":373,"o":34.4,"t":"2026-10-22T14:30:00Z","v":65717,"vw":34.398482},{"c":34.4,"h":34.4,"l":34.39,"n":65,"o":34.3908,"t":"2026-10-22T14:35:00Z","v":9218,"vw":34.391442},{"c":34.39,"h":34.41,"l":34.39,"n":68,"o":34.4,"t":"2026-10-22T14:40:00Z","v":14643,"vw":34.395643},{"c":34.39,"h":34.4,"l":34.38,"n":20,"o":34.4,"t":"2026-10-22T14:45:00Z","v":1996,"vw":34.386626},{"c":34.4,"h":34.4,"l":34.39,"n":40,"o":34.39,"t":"2026-10-22T14:50:00Z","v":8508,"vw":34.391898},{"c":34.41,"h":34.41,"l":34.39,"n":44,"o":34.41,"t":"2026-10-22T14:55:00Z","v":12600,"vw":34.39767},{"c":34.41,"h":34.43,"l":34.41,"n":64,"o":34.43,"t":"2026-10-22T15:00:00Z","v":28019,"vw":34.417663},{"c":34.41,"h":34.425,"l":34.409,"n":44,"o":34.41,"t":"2026-10-22T15:05:00Z","v":8074,"vw":34.414608},{"c":34.4,"h":34.42,"l":34.4,"n":58,"o":34.41,"t":"2026-10-22T15:10:00Z","v":10824,"vw":34.41003},{"c":34.4342,"h":34.44,"l":34.4086,"n":60,"o":34.41,"t":"2026-10-22T15:15:00Z","v":17713,"vw":34.43376},{"c":34.47,"h":34.47,"l":34.45,"n":84,"o":34.45,"t":"2026-10-22T15:20:00Z","v":20740,"vw":34.46032},{"c":34.44,"h":34.475,"l":34.44,"n":40,"o":34.475,"t":"2026-10-22T15:25:00Z","v":10282,"vw":34.466852},{"c":34.42,"h":34.43,"l":34.41,"n":105,"o":34.43,"t":"2026-10-22T15:30:00Z","v":31191,"vw":34.420141},{"c":34.43,"h":34.44,"l":34.42,"n":63,"o":34.43,"t":"2026-10-22T15:35:00Z","v":14076,"vw":34.428278},{"c":34.42,"h":34.43,"l":34.41,"n":43,"o":34.42,"t":"2026-10-22T15:40:00Z","v":7178,"vw":34.413631},{"c":34.42,"h":34.43,"l":34.4198,"n":17,"o":34.4198,"t":"2026-10-22T15:45:00Z","v":10956,"vw":34.421358},{"c":34.45,"h":34.465,"l":34.44,"n":43,"o":34.44,"t":"2026-10-22T15:50:00Z","v":15244,"vw":34.456893},{"c":34.48,"h":34.485,"l":34.45,"n":59,"o":34.45,"t":"2026-10-22T15:55:00Z","v":19110,"vw":34.470128},{"c":34.485,"h":34.5,"l":34.48,"n":20,"o":34.495,"t":"2026-10-22T16:00:00Z","v":2523,"vw":34.484091},{"c":34.485,"h":34.49,"l":34.47,"n":16,"o":34.48,"t":"2026-10-22T16:05:00Z","v":6061,"vw":34.483552},{"c":34.49,"h":34.51,"l":34.49,"n":26,"o":34.5,"t":"2026-10-22T16:10:00Z","v":7784,"vw":34.497792},{"c":34.5,"h":34.5009,"l":34.5,"n":7,"o":34.5,"t":"2026-10-22T16:15:00Z","v":530,"vw":34.500268},{"c":34.515,"h":34.526,"l":34.51,"n":40,"o":34.51,"t":"2026-10-22T16:20:00Z","v":7005,"vw":34.515089},{"c":34.51,"h":34.53,"l":34.5099,"n":28,"o":34.53,"t":"2026-10-22T16:25:00Z","v":8772,"vw":34.515143},{"c":34.47,"h":34.51,"l":34.47,"n":25,"o":34.51,"t":"2026-10-22T16:30:00Z","v":6495,"vw":34.494127},{"c":34.435,"h":34.4587,"l":34.435,"n":33,"o":34.45,"t":"2026-10-22T16:35:00Z","v":9395,"vw":34.449526},{"c":34.4,"h":34.42,"l":34.4,"n":25,"o":34.42,"t":"2026-10-22T16:40:00Z","v":7263,"vw":34.417687},{"c":34.39,"h":34.4099,"l":34.38,"n":84,"o":34.4,"t":"2026-10-22T16:45:00Z","v":22084,"vw":34.391634},{"c":34.39,"h":34.39,"l":34.38,"n":38,"o":34.38,"t":"2026-10-22T16:50:00Z","v":8191,"vw":34.387126},{"c":34.445,"h":34.445,"l":34.42,"n":33,"o":34.42,"t":"2026-10-22T16:55:00Z","v":8092,"vw":34.433332},{"c":34.39,"h":34.44,"l":34.39,"n":17,"o":34.44,"t":"2026-10-22T17:00:00Z","v":2285,"vw":34.426851},{"c":34.39,"h":34.395,"l":34.39,"n":4,"o":34.395,"t":"2026-10-22T17:05:00Z","v":3308,"vw":34.390438},{"c":34.39,"h":34.39,"l":34.385,"n":19,"o":34.39,"t":"2026-10-22T17:10:00Z","v":4556,"vw":34.389883},{"c":34.4,"h":34.41,"l":34.4,"n":16,"o":34.4,"t":"2026-10-22T17:15:00Z","v":5118,"vw":34.403089},{"c":34.415,"h":34.42,"l":34.4,"n":14,"o":34.4,"t":"2026-10-22T17:20:00Z","v":2688,"vw":34.410914},{"c":34.43,"h":34.43,"l":34.405,"n":32,"o":34.41,"t":"2026-10-22T17:25:00Z","v":11263,"vw":34.412176},{"c":34.444,"h":34.444,"l":34.42,"n":26,"o":34.42,"t":"2026-10-22T17:30:00Z","v":16980,"vw":34.431015},{"c":34.44,"h":34.45,"l":34.435,"n":24,"o":34.45,"t":"2026-10-22T17:35:00Z","v":3371,"vw":34.440081},{"c":34.445,"h":34.445,"l":34.4399,"n":13,"o":34.4399,"t":"2026-10-22T17:40:00Z","v":2029,"vw":34.441332},{"c":34.43,"h":34.445,"l":34.43,"n":32,"o":34.44,"t":"2026-10-22T17:45:00Z","v":1972,"vw":34.438244},{"c":34.415,"h":34.4187,"l":34.41,"n":21,"o":34.4187,"t":"2026-10-22T17:50:00Z","v":9594,"vw":34.411783},{"c":34.415,"h":34.4299,"l":34.405,"n":28,"o":34.411,"t":"2026-10-22T17:55:00Z","v":4745,"vw":34.416784},{"c":34.36,"h":34.41,"l":34.36,"n":26,"o":34.41,"t":"2026-10-22T18:00:00Z","v":4699,"vw":34.389585},{"c":34.405,"h":34.405,"l":34.365,"n":48,"o":34.365,"t":"2026-10-22T18:05:00Z","v":9723,"vw":34.389732},{"c":34.415,"h":34.42,"l":34.4,"n":32,"o":34.4,"t":"2026-10-22T18:10:00Z","v":5067,"vw":34.408623},{"c":34.445,"h":34.445,"l":34.4099,"n":15,"o":34.4099,"t":"2026-10-22T18:15:00Z","v":5616,"vw":34.423797},{"c":34.4358,"h":34.45,"l":34.4358,"n":6,"o":34.45,"t":"2026-10-22T18:20:00Z","v":490,"vw":34.445847},{"c":34.4,"h":34.435,"l":34.4,"n":37,"o":34.435,"t":"2026-10-22T18:25:00Z","v":3568,"vw":34.414271},{"c":34.39,"h":34.39,"l":34.38,"n":36,"o":34.38,"t":"2026-10-22T18:30:00Z","v":12919,"vw":34.384605},{"c":34.38,"h":34.39,"l":34.375,"n":48,"o":34.39,"t":"2026-10-22T18:35:00Z","v":9545,"vw":34.380029},{"c":34.39,"h":34.39,"l":34.37,"n":50,"o":34.38,"t":"2026-10-22T18:40:00Z","v":18312,"vw":34.373166},{"c":34.39,"h":34.4,"l":34.39,"n":19,"o":34.3909,"t":"2026-10-22T18:45:00Z","v":5726,"vw":34.394935},{"c":34.38,"h":34.395,"l":34.375,"n":43,"o":34.395,"t":"2026-10-22T18:50:00Z","v":9333,"vw":34.381174},{"c":34.395,"h":34.395,"l":34.385,"n":8,"o":34.39,"t":"2026-10-22T18:55:00Z","v":1434,"vw":34.387085},{"c":34.355,"h":34.37,"l":34.35,"n":26,"o":34.37,"t":"2026-10-22T19:00:00Z","v":2959,"vw":34.361291},{"c":34.385,"h":34.39,"l":34.37,"n":23,"o":34.37,"t":"2026-10-22T19:05:00Z","v":10562,"vw":34.387126},{"c":34.4,"h":34.41,"l":34.38,"n":70,"o":34.38,"t":"2026-10-22T19:10:00Z","v":11814,"vw":34.391479},{"c":34.405,"h":34.405,"l":34.385,"n":30,"o":34.3882,"t":"2026-10-22T19:15:00Z","v":5943,"vw":34.390519},{"c":34.4,"h":34.42,"l":34.39,"n":53,"o":34.42,"t":"2026-10-22T19:20:00Z","v":10001,"vw":34.400101},{"c":34.4,"h":34.405,"l":34.4,"n":32,"o":34.405,"t":"2026-10-22T19:25:00Z","v":5174,"vw":34.400511},{"c":34.4,"h":34.43,"l":34.4,"n":123,"o":34.42,"t":"2026-10-22T19:30:00Z","v":29088,"vw":34.408731},{"c":34.3856,"h":34.4,"l":34.38,"n":37,"o":34.39,"t":"2026-10-22T19:35:00Z","v":4123,"vw":34.388797},{"c":34.38,"h":34.385,"l":34.375,"n":30,"o":34.38,"t":"2026-10-22T19:40:00Z","v":5053,"vw":34.378568},{"c":34.38,"h":34.385,"l":34.37,"n":21,"o":34.38,"t":"2026-10-22T19:45:00Z","v":5817,"vw":34.377771},{"c":34.43,"h":34.45,"l":34.385,"n":93,"o":34.39,"t":"2026-10-22T19:50:00Z","v":15581,"vw":34.42748},{"c":34.47,"h":34.47,"l":34.43,"n":113,"o":34.44,"t":"2026-10-22T19:55:00Z","v":17790,"vw":34.44884},{"c":34.47,"h":34.47,"l":34.47,"n":4,"o":34.47,"t":"2026-10-22T20:00:00Z","v":1516,"vw":34.47},{"c":34.64,"h":34.64,"l":34.64,"n":2,"o":34.64,"t":"2026-10-22T22:30:00Z","v":200,"vw":34.64}],"history":[{"c":30.5436,"h":30.65,"l":30.465,"n":238,"o":30.65,"t":"2024-10-21T04:00:00Z","v":21900,"vw":30.569395},{"c":30.63,"h":30.65,"l":30.46,"n":207,"o":30.46,"t":"2024-10-22T04:00:00Z","v":27915,"vw":30.593247},{"c":30.36,"h":30.57,"l":30.17,"n":273,"o":30.57,"t":"2024-10-23T04:00:00Z","v":22691,"vw":30.357724},{"c":30.45,"h":30.45,"l":30.33,"n":216,"o":30.4,"t":"2024-10-24T04:00:00Z","v":16379,"vw":30.386368},{"c":30.38,"h":30.81,"l":30.3795,"n":187,"o":30.54,"t":"2024-10-25T04:00:00Z","v":21015,"vw":30.46335},{"c":30.49,"h":30.6,"l":30.46,"n":193,"o":30.6,"t":"2024-10-28T04:00:00Z","v":15808,"vw":30.537779},{"c":30.5367,"h":30.596,"l":30.35,"n":172,"o":30.45,"t":"2024-10-29T04:00:00Z","v":13585,"vw":30.506511},{"c":30.51,"h":30.76,"l":30.449,"n":1766,"o":30.58,"t":"2024-10-30T04:00:00Z","v":2177355,"vw":30.579196},{"c":29.99,"h":30.4,"l":29.99,"n":767,"o":30.36,"t":"2024-10-31T04:00:00Z","v":296749,"vw":30.118867},{"c":30.01,"h":30.2,"l":30,"n":362,"o":30.04,"t":"2024-11-01T04:00:00Z","v":61639,"vw":30.110996},{"c":29.9246,"h":30.06,"l":29.7826,"n":544,"o":29.98,"t":"2024-11-04T05:00:00Z","v":122306,"vw":29.965022},{"c":30.28,"h":30.3293,"l":30.04,"n":302,"o":30.04,"t":"2024-11-05T05:00:00Z","v":32457,"vw":30.180578},{"c":30.91,"h":30.94,"l":30.6001,"n":398,"o":30.9,"t":"2024-11-06T05:00:00Z","v":89809,"vw":30.848258},{"c":31.25,"h":31.28,"l":30.96,"n":402,"o":30.96,"t":"2024-11-07T05:00:00Z","v":51567,"vw":31.134255},{"c":31.3057,"h":31.48,"l":31.17,"n":345,"o":31.17,"t":"2024-11-08T05:00:00Z","v":68104,"vw":31.332165},{"c":31.34,"h":31.54,"l":31.27,"n":390,"o":31.54,"t":"2024-11-11T05:00:00Z","v":61346,"vw":31.409167},{"c":31.2855,"h":31.35,"l":31.2102,"n":419,"o":31.35,"t":"2024-11-12T05:00:00Z","v":45084,"vw":31.299521},{"c":31.33,"h":31.5,"l":31.24,"n":434,"o":31.36,"t":"2024-11-13T05:00:00Z","v":92945,"vw":31.385162},{"c":31.13,"h":31.36,"l":31.06,"n":355,"o":31.36,"t":"2024-11-14T05:00:00Z","v":131625,"vw":31.139916},{"c":30.705,"h":30.98,"l":30.625,"n":445,"o":30.98,"t":"2024-11-15T05:00:00Z","v":57150,"vw":30.703755},{"c":30.8,"h":30.89,"l":30.68,"n":350,"o":30.68,"t":"2024-11-18T05:00:00Z","v":31183,"vw":30.815848},{"c":30.94,"h":30.9666,"l":30.645,"n":351,"o":30.645,"t":"2024-11-19T05:00:00Z","v":45711,"vw":30.873289},{"c":30.93,"h":30.9399,"l":30.675074,"n":418,"o":30.85,"t":"2024-11-20T05:00:00Z","v":43486,"vw":30.776901},{"c":31.0439,"h":31.12,"l":30.7462,"n":285,"o":30.9878,"t":"2024-11-21T05:00:00Z","v":57955,"vw":30.972772},{"c":31.09,"h":31.12,"l":31.0289,"n":332,"o":31.03,"t":"2024-11-22T05:00:00Z","v":81513,"vw":31.086754},{"c":31.1752,"h":31.32,"l":31.03,"n":384,"o":31.26,"t":"2024-11-25T05:00:00Z","v":91053,"vw":31.157658},{"c":31.41,"h":31.45,"l":31.228,"n":346,"o":31.28,"t":"2024-11-26T05:00:00Z","v":60808,"vw":31.34528},{"c":31.38,"h":31.44,"l":31.28,"n":511,"o":31.44,"t":"2024-11-27T05:00:00Z","v":40848,"vw":31.355874},{"c":31.4875,"h":31.5365,"l":31.355,"n":181,"o":31.41,"t":"2024-11-29T05:00:00Z","v":8132,"vw":31.448071},{"c":31.34,"h":31.3669,"l":31.2533,"n":292,"o":31.33,"t":"2024-12-02T05:00:00Z","v":18603,"vw":31.308881},{"c":31.3487,"h":31.38,"l":31.26,"n":401,"o":31.31,"t":"2024-12-03T05:00:00Z","v":41859,"vw":31.322012},{"c":31.56,"h":31.62,"l":31.3681,"n":384,"o":31.42,"t":"2024-12-04T05:00:00Z","v":51594,"vw":31.494578},{"c":31.6,"h":31.66,"l":31.5333,"n":343,"o":31.61,"t":"2024-12-05T05:00:00Z","v":95615,"vw":31.624072},{"c":31.54,"h":31.6499,"l":31.5021,"n":418,"o":31.63,"t":"2024-12-06T05:00:00Z","v":75931,"vw":31.550635},{"c":31.365,"h":31.55,"l":31.325,"n":419,"o":31.55,"t":"2024-12-09T05:00:00Z","v":83699,"vw":31.395093},{"c":31.31,"h":31.45,"l":31.31,"n":339,"o":31.38,"t":"2024-12-10T05:00:00Z","v":43682,"vw":31.404081},{"c":31.55,"h":31.57,"l":31.49,"n":266,"o":31.52,"t":"2024-12-11T05:00:00Z","v":53517,"vw":31.533924},{"c":31.43,"h":31.5299,"l":31.41,"n":261,"o":31.5,"t":"2024-12-12T05:00:00Z","v":24361,"vw":31.448452},{"c":31.3401,"h":31.535,"l":31.2933,"n":296,"o":31.49,"t":"2024-12-13T05:00:00Z","v":46866,"vw":31.378098},{"c":31.46,"h":31.53,"l":31.3817,"n":406,"o":31.53,"t":"2024-12-16T05:00:00Z","v":67633,"vw":31.462924},{"c":31.37,"h":31.3999,"l":31.28,"n":385,"o":31.37,"t":"2024-12-17T05:00:00Z","v":61776,"vw":31.32993},{"c":30.29,"h":31.27,"l":30.29,"n":449,"o":31.2,"t":"2024-12-18T05:00:00Z","v":66712,"vw":31.143542},{"c":30.28,"h":30.51,"l":30.28,"n":383,"o":30.51,"t":"2024-12-19T05:00:00Z","v":34647,"vw":30.37786},{"c":30.52,"h":30.77,"l":30.0827,"n":487,"o":30.12,"t":"2024-12-20T05:00:00Z","v":162520,"vw":30.63436},{"c":30.74,"h":30.74,"l":30.3901,"n":515,"o":30.6,"t":"2024-12-23T05:00:00Z","v":46914,"vw":30.557552},{"c":30.9403,"h":30.9403,"l":30.749,"n":311,"o":30.749,"t":"2024-12-24T05:00:00Z","v":20584,"vw":30.846177},{"c":31.01,"h":31.077,"l":30.86,"n":407,"o":30.93,"t":"2024-12-26T05:00:00Z","v":82943,"vw":31.0156},{"c":30.64,"h":30.8,"l":30.4656,"n":472,"o":30.76,"t":"2024-12-27T05:00:00Z","v":50210,"vw":30.61534},{"c":30.39,"h":30.516,"l":30.21,"n":438,"o":30.37,"t":"2024-12-30T05:00:00Z","v":29454,"vw":30.332744},{"c":30.25,"h":30.46,"l":30.215,"n":423,"o":30.4,"t":"2024-12-31T05:00:00Z","v":28922,"vw":30.318987},{"c":30.25,"h":31.4367,"l":30.06,"n":613,"o":31.04,"t":"2025-01-02T05:00:00Z","v":93767,"vw":30.269285},{"c":30.5098,"h":30.569,"l":30.3301,"n":355,"o":30.39,"t":"2025-01-03T05:00:00Z","v":44335,"vw":30.461684},{"c":30.67,"h":30.84,"l":30.5678,"n":473,"o":30.78,"t":"2025-01-06T05:00:00Z","v":127647,"vw":30.679096},{"c":30.37,"h":30.7889,"l":30.32,"n":568,"o":30.76,"t":"2025-01-07T05:00:00Z","v":62553,"vw":30.486165},{"c":30.45,"h":30.48,"l":30.25,"n":380,"o":30.42,"t":"2025-01-08T05:00:00Z","v":55729,"vw":30.379045},{"c":30.03,"h":30.31,"l":29.95,"n":761,"o":30.31,"t":"2025-01-10T05:00:00Z","v":82382,"vw":30.093019},{"c":30.05,"h":30.09,"l":29.7901,"n":562,"o":29.8,"t":"2025-01-13T05:00:00Z","v":475627,"vw":30.016843},{"c":30.06,"h":30.1969,"l":29.9346,"n":436,"o":30.13,"t":"2025-01-14T05:00:00Z","v":105803,"vw":30.029911},{"c":30.57,"h":30.6,"l":30.43,"n":290,"o":30.47,"t":"2025-01-15T05:00:00Z","v":41931,"vw":30.507112},{"c":30.5655,"h":30.6652,"l":30.42,"n":276,"o":30.58,"t":"2025-01-16T05:00:00Z","v":47226,"vw":30.560688},{"c":30.76,"h":30.83,"l":30.68,"n":365,"o":30.81,"t":"2025-01-17T05:00:00Z","v":65836,"vw":30.77358},{"c":31.02,"h":31.02,"l":30.82,"n":510,"o":30.94,"t":"2025-01-21T05:00:00Z","v":73248,"vw":30.893106},{"c":31.16,"h":31.25,"l":31.0881,"n":589,"o":31.14,"t":"2025-01-22T05:00:00Z","v":572378,"vw":31.155632},{"c":31.23,"h":31.23,"l":31.06,"n":268,"o":31.06,"t":"2025-01-23T05:00:00Z","v":42235,"vw":31.170001},{"c":31.17,"h":31.28,"l":31.1061,"n":370,"o":31.26,"t":"2025-01-24T05:00:00Z","v":43412,"vw":31.179642},{"c":30.91,"h":30.995,"l":30.67,"n":572,"o":30.995,"t":"2025-01-27T05:00:00Z","v":88773,"vw":30.800221},{"c":31.09,"h":31.129,"l":30.79,"n":385,"o":30.91,"t":"2025-01-28T05:00:00Z","v":57303,"vw":31.040366},{"c":30.9,"h":31.03,"l":30.795,"n":407,"o":31.03,"t":"2025-01-29T05:00:00Z","v":62311,"vw":30.933815},{"c":30.99,"h":31.0692,"l":30.78,"n":339,"o":30.98,"t":"2025-01-30T05:00:00Z","v":37014,"vw":30.941955},{"c":30.78,"h":31.15,"l":30.73,"n":499,"o":31.12,"t":"2025-01-31T05:00:00Z","v":80546,"vw":31.027363},{"c":30.44,"h":30.56,"l":30.1024,"n":512,"o":30.19,"t":"2025-02-03T05:00:00Z","v":69712,"vw":30.412},{"c":30.55,"h":30.6,"l":30.35,"n":519,"o":30.45,"t":"2025-02-04T05:00:00Z","v":144106,"vw":30.533298},{"c":30.65,"h":30.65,"l":30.45,"n":422,"o":30.51,"t":"2025-02-05T05:00:00Z","v":59069,"vw":30.585181},{"c":30.79,"h":30.79,"l":30.61,"n":351,"o":30.71,"t":"2025-02-06T05:00:00Z","v":53694,"vw":30.703586},{"c":30.46,"h":30.77,"l":30.4108,"n":486,"o":30.77,"t":"2025-02-07T05:00:00Z","v":61829,"vw":30.49377},{"c":30.66,"h":30.689,"l":30.56,"n":397,"o":30.62,"t":"2025-02-10T05:00:00Z","v":75352,"vw":30.63101},{"c":30.72,"h":30.73,"l":30.5618,"n":357,"o":30.59,"t":"2025-02-11T05:00:00Z","v":51264,"vw":30.636865},{"c":30.63,"h":30.67,"l":30.45,"n":404,"o":30.49,"t":"2025-02-12T05:00:00Z","v":50033,"vw":30.568551},{"c":30.9,"h":30.9655,"l":30.66,"n":315,"o":30.7,"t":"2025-02-13T05:00:00Z","v":47067,"vw":30.803729},{"c":30.94,"h":30.99,"l":30.8901,"n":397,"o":30.98,"t":"2025-02-14T05:00:00Z","v":54652,"vw":30.940482},{"c":30.95,"h":30.99,"l":30.8484,"n":478,"o":30.99,"t":"2025-02-18T05:00:00Z","v":43656,"vw":30.926159},{"c":31.15,"h":31.16,"l":30.9431,"n":317,"o":30.95,"t":"2025-02-19T05:00:00Z","v":48589,"vw":31.027985},{"c":31.08,"h":31.1826,"l":30.92,"n":372,"o":31.04,"t":"2025-02-20T05:00:00Z","v":73727,"vw":31.006505},{"c":30.69,"h":31.15,"l":30.665,"n":475,"o":31.15,"t":"2025-02-21T05:00:00Z","v":71583,"vw":30.808188},{"c":30.76,"h":30.82,"l":30.58,"n":395,"o":30.79,"t":"2025-02-24T05:00:00Z","v":56818,"vw":30.707555},{"c":30.56,"h":30.65,"l":30.28,"n":373,"o":30.65,"t":"2025-02-25T05:00:00Z","v":36402,"vw":30.491507},{"c":30.42,"h":30.6599,"l":30.33,"n":341,"o":30.61,"t":"2025-02-26T05:00:00Z","v":28076,"vw":30.479191},{"c":30.01,"h":30.59,"l":30.01,"n":531,"o":30.49,"t":"2025-02-27T05:00:00Z","v":52842,"vw":30.317697},{"c":30.48,"h":30.5,"l":29.9427,"n":465,"o":30.09,"t":"2025-02-28T05:00:00Z","v":34817,"vw":30.140951},{"c":29.84,"h":30.3895,"l":29.67,"n":636,"o":30.34,"t":"2025-03-03T05:00:00Z","v":61229,"vw":29.910723},{"c":29.485,"h":29.829,"l":29.35,"n":556,"o":29.66,"t":"2025-03-04T05:00:00Z","v":182219,"vw":29.632119},{"c":29.81,"h":29.88,"l":29.35,"n":567,"o":29.53,"t":"2025-03-05T05:00:00Z","v":77210,"vw":29.68941},{"c":29.36,"h":29.6499,"l":29.23,"n":591,"o":29.49,"t":"2025-03-06T05:00:00Z","v":61489,"vw":29.419023},{"c":29.55,"h":29.6199,"l":29.0836,"n":490,"o":29.34,"t":"2025-03-07T05:00:00Z","v":67054,"vw":29.371267},{"c":28.85,"h":29.2899,"l":28.66,"n":784,"o":29.13,"t":"2025-03-10T04:00:00Z","v":71264,"vw":29.035278},{"c":28.61,"h":28.88,"l":28.42,"n":666,"o":28.85,"t":"2025-03-11T04:00:00Z","v":71389,"vw":28.624146},{"c":28.63,"h":28.839,"l":28.481,"n":448,"o":28.77,"t":"2025-03-12T04:00:00Z","v":40726,"vw":28.705102},{"c":28.36,"h":28.68,"l":28.224,"n":485,"o":28.68,"t":"2025-03-13T04:00:00Z","v":61999,"vw":28.420937},{"c":28.85,"h":28.85,"l":28.504,"n":374,"o":28.504,"t":"2025-03-14T04:00:00Z","v":66211,"vw":28.73988},{"c":28.98,"h":29.1096,"l":28.75,"n":418,"o":28.75,"t":"2025-03-17T04:00:00Z","v":47773,"vw":28.923837},{"c":28.74,"h":28.85,"l":28.67,"n":415,"o":28.85,"t":"2025-03-18T04:00:00Z","v":59675,"vw":28.737011},{"c":29,"h":29.1184,"l":28.79,"n":261,"o":28.87,"t":"2025-03-19T04:00:00Z","v":48791,"vw":28.866834},{"c":28.94,"h":29.1183,"l":28.74,"n":327,"o":28.83,"t":"2025-03-20T04:00:00Z","v":46276,"vw":28.942969},{"c":28.94,"h":28.96,"l":28.7,"n":329,"o":28.81,"t":"2025-03-21T04:00:00Z","v":56205,"vw":28.79545},{"c":29.38,"h":29.399,"l":29.1995,"n":355,"o":29.24,"t":"2025-03-24T04:00:00Z","v":42467,"vw":29.319939},{"c":29.41,"h":29.46,"l":29.3,"n":340,"o":29.45,"t":"2025-03-25T04:00:00Z","v":75493,"vw":29.379221},{"c":29.17,"h":29.45,"l":29.0081,"n":400,"o":29.45,"t":"2025-03-26T04:00:00Z","v":74369,"vw":29.180333},{"c":29.11,"h":29.28,"l":29.04,"n":300,"o":29.16,"t":"2025-03-27T04:00:00Z","v":33047,"vw":29.150153},{"c":28.61,"h":29.1,"l":28.572,"n":598,"o":29.1,"t":"2025-03-28T04:00:00Z","v":146744,"vw":28.626047},{"c":28.79,"h":28.825,"l":28.25,"n":592,"o":28.33,"t":"2025-03-31T04:00:00Z","v":69550,"vw":28.482846},{"c":28.57,"h":28.68,"l":28.2932,"n":475,"o":28.5,"t":"2025-04-01T04:00:00Z","v":63555,"vw":28.504707},{"c":28.74,"h":28.78,"l":28.38,"n":380,"o":28.38,"t":"2025-04-02T04:00:00Z","v":44120,"vw":28.635514},{"c":27.53,"h":28.1199,"l":27.47,"n":998,"o":28.05,"t":"2025-04-03T04:00:00Z","v":111816,"vw":27.733877},{"c":25.98,"h":26.9887,"l":25.98,"n":925,"o":26.8,"t":"2025-04-04T04:00:00Z","v":383832,"vw":26.368724},{"c":25.9,"h":26.7881,"l":25.0522,"n":685,"o":25.18,"t":"2025-04-07T04:00:00Z","v":125716,"vw":25.72015},{"c":25.62,"h":26.79,"l":25.26,"n":606,"o":26.78,"t":"2025-04-08T04:00:00Z","v":89309,"vw":26.073197},{"c":27.6,"h":27.6809,"l":25.3,"n":1689,"o":25.3,"t":"2025-04-09T04:00:00Z","v":1923287,"vw":26.211104},{"c":26.77,"h":27.13,"l":25.9908,"n":959,"o":27.13,"t":"2025-04-10T04:00:00Z","v":251458,"vw":26.743273},{"c":27.2,"h":27.2724,"l":26.6101,"n":395,"o":26.72,"t":"2025-04-11T04:00:00Z","v":310078,"vw":26.963894},{"c":27.47,"h":27.66,"l":27.25,"n":510,"o":27.65,"t":"2025-04-14T04:00:00Z","v":85478,"vw":27.488415},{"c":27.43,"h":27.62,"l":27.3701,"n":444,"o":27.45,"t":"2025-04-15T04:00:00Z","v":66023,"vw":27.4934},{"c":26.83,"h":27.304,"l":26.6514,"n":559,"o":27.12,"t":"2025-04-16T04:00:00Z","v":84451,"vw":26.958383},{"c":26.89,"h":27.09,"l":26.777,"n":624,"o":26.95,"t":"2025-04-17T04:00:00Z","v":103547,"vw":26.949702},{"c":26.3,"h":26.68,"l":26.01,"n":664,"o":26.68,"t":"2025-04-21T04:00:00Z","v":135387,"vw":26.181078},{"c":26.87,"h":26.93,"l":26.48,"n":426,"o":26.48,"t":"2025-04-22T04:00:00Z","v":257791,"vw":26.831682},{"c":27.24,"h":27.57,"l":27.13,"n":393,"o":27.36,"t":"2025-04-23T04:00:00Z","v":40344,"vw":27.311287},{"c":27.76,"h":27.76,"l":27.17,"n":409,"o":27.19,"t":"2025-04-24T04:00:00Z","v":63177,"vw":27.526494},{"c":27.94,"h":27.95,"l":27.62,"n":409,"o":27.78,"t":"2025-04-25T04:00:00Z","v":70375,"vw":27.807363},{"c":27.98,"h":28.0467,"l":27.7018,"n":418,"o":28,"t":"2025-04-28T04:00:00Z","v":52535,"vw":27.888694},{"c":28.11,"h":28.15,"l":27.855,"n":367,"o":27.9,"t":"2025-04-29T04:00:00Z","v":29552,"vw":28.04161},{"c":28.15,"h":28.25,"l":27.5,"n":464,"o":27.88,"t":"2025-04-30T04:00:00Z","v":126614,"vw":27.836666},{"c":27.94,"h":28.1808,"l":27.94,"n":333,"o":28.03,"t":"2025-05-01T04:00:00Z","v":59720,"vw":28.078611},{"c":28.24,"h":28.29,"l":28.11,"n":576,"o":28.24,"t":"2025-05-02T04:00:00Z","v":86657,"vw":28.234443},{"c":28.1,"h":28.26,"l":28.0408,"n":477,"o":28.14,"t":"2025-05-05T04:00:00Z","v":50613,"vw":28.16383},{"c":27.93,"h":28.088,"l":27.8729,"n":488,"o":27.95,"t":"2025-05-06T04:00:00Z","v":52149,"vw":27.97265},{"c":27.97,"h":28.09,"l":27.805,"n":491,"o":27.89,"t":"2025-05-07T04:00:00Z","v":358330,"vw":27.901959},{"c":28.08,"h":28.3099,"l":27.97,"n":547,"o":28.17,"t":"2025-05-08T04:00:00Z","v":103984,"vw":28.209843},{"c":28.06,"h":28.18,"l":28.0078,"n":332,"o":28.17,"t":"2025-05-09T04:00:00Z","v":38681,"vw":28.071915},{"c":28.83,"h":28.85,"l":28.585,"n":557,"o":28.82,"t":"2025-05-12T04:00:00Z","v":104453,"vw":28.727621},{"c":28.89,"h":28.968,"l":28.77,"n":486,"o":28.86,"t":"2025-05-13T04:00:00Z","v":79397,"vw":28.908418},{"c":28.83,"h":28.93,"l":28.7912,"n":447,"o":28.93,"t":"2025-05-14T04:00:00Z","v":85145,"vw":28.8766},{"c":29.05,"h":29.06,"l":28.78,"n":340,"o":28.82,"t":"2025-05-15T04:00:00Z","v":73034,"vw":28.979426},{"c":29.27,"h":29.31,"l":29.0273,"n":362,"o":29.06,"t":"2025-05-16T04:00:00Z","v":48516,"vw":29.143707},{"c":29.31,"h":29.31,"l":28.9615,"n":409,"o":28.99,"t":"2025-05-19T04:00:00Z","v":36062,"vw":29.204011},{"c":29.245,"h":29.29,"l":29.1101,"n":443,"o":29.18,"t":"2025-05-20T04:00:00Z","v":49938,"vw":29.230227},{"c":28.89,"h":29.2499,"l":28.84,"n":524,"o":29.08,"t":"2025-05-21T04:00:00Z","v":45219,"vw":29.057879},{"c":28.92,"h":29.07,"l":28.8129,"n":456,"o":28.92,"t":"2025-05-22T04:00:00Z","v":46933,"vw":28.940257},{"c":28.73,"h":28.8295,"l":28.5325,"n":513,"o":28.63,"t":"2025-05-23T04:00:00Z","v":85723,"vw":28.705147},{"c":29.22,"h":29.22,"l":28.9516,"n":564,"o":29.05,"t":"2025-05-27T04:00:00Z","v":60859,"vw":29.135268},{"c":29.07,"h":29.31,"l":29.06,"n":425,"o":29.19,"t":"2025-05-28T04:00:00Z","v":57239,"vw":29.165324},{"c":29.21,"h":29.305,"l":29.05,"n":467,"o":29.305,"t":"2025-05-29T04:00:00Z","v":52631,"vw":29.194677},{"c":29.22,"h":29.285,"l":28.95,"n":455,"o":29.22,"t":"2025-05-30T04:00:00Z","v":42594,"vw":29.13501},{"c":29.12,"h":29.14,"l":28.8,"n":587,"o":29.01,"t":"2025-06-02T04:00:00Z","v":62051,"vw":29.002441},{"c":29.2,"h":29.2399,"l":29.0501,"n":373,"o":29.11,"t":"2025-06-03T04:00:00Z","v":74853,"vw":29.179727},{"c":29.2,"h":29.2891,"l":29.2,"n":437,"o":29.27,"t":"2025-06-04T04:00:00Z","v":129483,"vw":29.255207},{"c":29.09,"h":29.32,"l":29.04,"n":477,"o":29.31,"t":"2025-06-05T04:00:00Z","v":54194,"vw":29.201104},{"c":29.33,"h":29.42,"l":29.2501,"n":370,"o":29.27,"t":"2025-06-06T04:00:00Z","v":41015,"vw":29.354296},{"c":29.38,"h":29.48,"l":29.33,"n":480,"o":29.37,"t":"2025-06-09T04:00:00Z","v":74742,"vw":29.406531},{"c":29.49,"h":29.5359,"l":29.39,"n":303,"o":29.45,"t":"2025-06-10T04:00:00Z","v":39183,"vw":29.445583},{"c":29.3619,"h":29.58,"l":29.3,"n":361,"o":29.58,"t":"2025-06-11T04:00:00Z","v":35643,"vw":29.43942},{"c":29.57,"h":29.57,"l":29.2801,"n":288,"o":29.31,"t":"2025-06-12T04:00:00Z","v":34119,"vw":29.468096},{"c":29.27,"h":29.48,"l":29.16,"n":550,"o":29.36,"t":"2025-06-13T04:00:00Z","v":67578,"vw":29.30375},{"c":29.44,"h":29.5299,"l":29.36,"n":431,"o":29.36,"t":"2025-06-16T04:00:00Z","v":61066,"vw":29.465514},{"c":29.25,"h":29.435,"l":29.2007,"n":501,"o":29.34,"t":"2025-06-17T04:00:00Z","v":56765,"vw":29.330613},{"c":29.22,"h":29.39,"l":29.1855,"n":365,"o":29.32,"t":"2025-06-18T04:00:00Z","v":38168,"vw":29.293445},{"c":29.13,"h":29.38,"l":29.076,"n":488,"o":29.38,"t":"2025-06-20T04:00:00Z","v":54946,"vw":29.178508},{"c":29.38,"h":29.41,"l":29.1001,"n":389,"o":29.11,"t":"2025-06-23T04:00:00Z","v":48137,"vw":29.293765},{"c":29.62,"h":29.7499,"l":29.4754,"n":901,"o":29.59,"t":"2025-06-24T04:00:00Z","v":278474,"vw":29.604306},{"c":29.63,"h":29.8369,"l":29.57,"n":510,"o":29.635,"t":"2025-06-25T04:00:00Z","v":110705,"vw":29.641769},{"c":29.83,"h":29.85,"l":29.685,"n":691,"o":29.75,"t":"2025-06-26T04:00:00Z","v":137560,"vw":29.776375},{"c":29.96,"h":30.02,"l":29.8164,"n":567,"o":29.92,"t":"2025-06-27T04:00:00Z","v":92457,"vw":29.948892},{"c":30.11,"h":30.1599,"l":29.9657,"n":719,"o":30.09,"t":"2025-06-30T04:00:00Z","v":154299,"vw":30.037785},{"c":29.94,"h":29.99,"l":29.88,"n":407,"o":29.88,"t":"2025-07-01T04:00:00Z","v":50330,"vw":29.950729},{"c":30.005,"h":30.01,"l":29.89,"n":478,"o":29.89,"t":"2025-07-02T04:00:00Z","v":76423,"vw":29.980093},{"c":30.19,"h":30.2406,"l":30.03,"n":547,"o":30.03,"t":"2025-07-03T04:00:00Z","v":93748,"vw":30.188522},{"c":30.15,"h":30.29,"l":29.96,"n":882,"o":30.29,"t":"2025-07-07T04:00:00Z","v":310523,"vw":30.073717},{"c":29.99,"h":30.08,"l":29.9127,"n":576,"o":30.08,"t":"2025-07-08T04:00:00Z","v":60428,"vw":30.000597},{"c":30.17,"h":30.21,"l":30.045,"n":509,"o":30.105,"t":"2025-07-09T04:00:00Z","v":60252,"vw":30.104638},{"c":30.16,"h":30.24,"l":30.09,"n":440,"o":30.11,"t":"2025-07-10T04:00:00Z","v":39533,"vw":30.177142},{"c":30.11,"h":30.15,"l":30.035,"n":340,"o":30.12,"t":"2025-07-11T04:00:00Z","v":31131,"vw":30.111234},{"c":30.17,"h":30.18,"l":30.04,"n":715,"o":30.15,"t":"2025-07-14T04:00:00Z","v":103891,"vw":30.128701},{"c":30.03,"h":30.32,"l":30.03,"n":1142,"o":30.32,"t":"2025-07-15T04:00:00Z","v":90854,"vw":30.130352},{"c":30.08,"h":30.1562,"l":29.95,"n":490,"o":30.04,"t":"2025-07-16T04:00:00Z","v":63605,"vw":30.056791},{"c":30.32,"h":30.3499,"l":30.12,"n":408,"o":30.13,"t":"2025-07-17T04:00:00Z","v":75329,"vw":30.26179},{"c":30.27,"h":30.42,"l":30.22,"n":496,"o":30.42,"t":"2025-07-18T04:00:00Z","v":45923,"vw":30.289542},{"c":30.35,"h":30.49,"l":30.27,"n":642,"o":30.27,"t":"2025-07-21T04:00:00Z","v":154912,"vw":30.372236},{"c":30.42,"h":30.465,"l":30.3,"n":545,"o":30.3696,"t":"2025-07-22T04:00:00Z","v":63317,"vw":30.387753},{"c":30.56,"h":30.5675,"l":30.38,"n":402,"o":30.5,"t":"2025-07-23T04:00:00Z","v":46116,"vw":30.485327},{"c":30.65,"h":30.8099,"l":30.57,"n":386,"o":30.57,"t":"2025-07-24T04:00:00Z","v":44001,"vw":30.668028},{"c":30.7425,"h":30.78,"l":30.6601,"n":407,"o":30.71,"t":"2025-07-25T04:00:00Z","v":51762,"vw":30.73307},{"c":30.62,"h":30.77,"l":30.61,"n":782,"o":30.77,"t":"2025-07-28T04:00:00Z","v":64402,"vw":30.701831},{"c":30.65,"h":30.79,"l":30.62,"n":427,"o":30.79,"t":"2025-07-29T04:00:00Z","v":63021,"vw":30.670942},{"c":30.61,"h":30.75,"l":30.46,"n":519,"o":30.72,"t":"2025-07-30T04:00:00Z","v":48498,"vw":30.640515},{"c":30.51,"h":30.83,"l":30.4301,"n":605,"o":30.77,"t":"2025-07-31T04:00:00Z","v":112329,"vw":30.709697},{"c":29.85,"h":30.07,"l":29.745,"n":787,"o":30.07,"t":"2025-08-01T04:00:00Z","v":70476,"vw":29.852025},{"c":30.265,"h":30.2671,"l":30,"n":481,"o":30,"t":"2025-08-04T04:00:00Z","v":46950,"vw":30.187444},{"c":30.21,"h":30.3799,"l":30.195,"n":496,"o":30.35,"t":"2025-08-05T04:00:00Z","v":78566,"vw":30.243153},{"c":30.45,"h":30.53,"l":30.225,"n":551,"o":30.28,"t":"2025-08-06T04:00:00Z","v":71301,"vw":30.394348},{"c":30.48,"h":30.63,"l":30.3387,"n":588,"o":30.63,"t":"2025-08-07T04:00:00Z","v":84548,"vw":30.440921},{"c":30.73,"h":30.7499,"l":30.5743,"n":397,"o":30.58,"t":"2025-08-08T04:00:00Z","v":47123,"vw":30.671078},{"c":30.67,"h":30.779,"l":30.6,"n":596,"o":30.76,"t":"2025-08-11T04:00:00Z","v":63209,"vw":30.716689},{"c":30.88,"h":30.88,"l":30.652,"n":488,"o":30.75,"t":"2025-08-12T04:00:00Z","v":83936,"vw":30.812522},{"c":30.98,"h":30.99,"l":30.88,"n":492,"o":30.91,"t":"2025-08-13T04:00:00Z","v":140657,"vw":30.924485},{"c":31.02,"h":31.09,"l":30.9003,"n":543,"o":30.92,"t":"2025-08-14T04:00:00Z","v":60751,"vw":30.982791},{"c":30.95,"h":31.1,"l":30.9,"n":409,"o":31.1,"t":"2025-08-15T04:00:00Z","v":40153,"vw":30.949827},{"c":30.9356,"h":30.9779,"l":30.87,"n":517,"o":30.94,"t":"2025-08-18T04:00:00Z","v":65436,"vw":30.93346},{"c":30.78,"h":30.93,"l":30.7101,"n":463,"o":30.93,"t":"2025-08-19T04:00:00Z","v":69509,"vw":30.794777},{"c":30.75,"h":30.8,"l":30.544,"n":508,"o":30.8,"t":"2025-08-20T04:00:00Z","v":59119,"vw":30.690897},{"c":30.67,"h":30.73,"l":30.6,"n":725,"o":30.67,"t":"2025-08-21T04:00:00Z","v":93350,"vw":30.656774},{"c":31.01,"h":31.0299,"l":30.75,"n":397,"o":30.75,"t":"2025-08-22T04:00:00Z","v":38029,"vw":30.937991},{"c":30.91,"h":31,"l":30.9021,"n":807,"o":30.97,"t":"2025-08-25T04:00:00Z","v":367873,"vw":30.970808},{"c":31,"h":31,"l":30.81,"n":1450,"o":30.88,"t":"2025-08-26T04:00:00Z","v":239338,"vw":30.91023},{"c":31.05,"h":31.1799,"l":30.9481,"n":1368,"o":30.98,"t":"2025-08-27T04:00:00Z","v":245947,"vw":31.028741},{"c":31.16,"h":31.1881,"l":30.975,"n":919,"o":31.08,"t":"2025-08-28T04:00:00Z","v":120878,"vw":31.078183},{"c":31.02,"h":31.09,"l":30.9001,"n":675,"o":31.07,"t":"2025-08-29T04:00:00Z","v":89656,"vw":30.972611},{"c":30.72,"h":30.72,"l":30.41,"n":1139,"o":30.62,"t":"2025-09-02T04:00:00Z","v":188542,"vw":30.60118},{"c":30.9,"h":30.9,"l":30.75,"n":610,"o":30.82,"t":"2025-09-03T04:00:00Z","v":96537,"vw":30.824863},{"c":31.11,"h":31.1725,"l":30.9,"n":770,"o":30.96,"t":"2025-09-04T04:00:00Z","v":103286,"vw":31.007019},{"c":31.03,"h":31.21,"l":30.87,"n":876,"o":31.21,"t":"2025-09-05T04:00:00Z","v":111175,"vw":31.010756},{"c":31.1,"h":31.165,"l":31.0045,"n":1011,"o":31.1,"t":"2025-09-08T04:00:00Z","v":140263,"vw":31.080716},{"c":31.18,"h":31.2,"l":31.02,"n":608,"o":31.11,"t":"2025-09-09T04:00:00Z","v":76348,"vw":31.114548},{"c":31.13,"h":31.25,"l":31.1,"n":656,"o":31.25,"t":"2025-09-10T04:00:00Z","v":65325,"vw":31.176019},{"c":31.42,"h":31.4979,"l":31.15,"n":743,"o":31.22,"t":"2025-09-11T04:00:00Z","v":206511,"vw":31.380351},{"c":31.43,"h":31.4694,"l":31.3531,"n":721,"o":31.43,"t":"2025-09-12T04:00:00Z","v":84567,"vw":31.411153},{"c":31.461,"h":31.5193,"l":31.44,"n":744,"o":31.49,"t":"2025-09-15T04:00:00Z","v":202621,"vw":31.474076},{"c":31.4,"h":31.56,"l":31.37,"n":881,"o":31.56,"t":"2025-09-16T04:00:00Z","v":131747,"vw":31.449252},{"c":31.39,"h":31.5223,"l":31.2501,"n":650,"o":31.35,"t":"2025-09-17T04:00:00Z","v":77432,"vw":31.392059},{"c":31.52,"h":31.58,"l":31.405,"n":903,"o":31.55,"t":"2025-09-18T04:00:00Z","v":163105,"vw":31.531332},{"c":31.65,"h":31.69,"l":31.4824,"n":581,"o":31.605,"t":"2025-09-19T04:00:00Z","v":74400,"vw":31.598246},{"c":31.73,"h":31.7575,"l":31.565,"n":800,"o":31.61,"t":"2025-09-22T04:00:00Z","v":115779,"vw":31.69467},{"c":31.64,"h":31.75,"l":31.56,"n":967,"o":31.75,"t":"2025-09-23T04:00:00Z","v":190332,"vw":31.652439},{"c":31.55,"h":31.67,"l":31.47,"n":779,"o":31.65,"t":"2025-09-24T04:00:00Z","v":248717,"vw":31.532935},{"c":31.48,"h":31.52,"l":31.3015,"n":732,"o":31.41,"t":"2025-09-25T04:00:00Z","v":131405,"vw":31.442093},{"c":31.63,"h":31.64,"l":31.46,"n":639,"o":31.58,"t":"2025-09-26T04:00:00Z","v":103914,"vw":31.597169},{"c":31.7,"h":31.76,"l":31.621,"n":616,"o":31.76,"t":"2025-09-29T04:00:00Z","v":119912,"vw":31.692026},{"c":31.74,"h":31.83,"l":31.58,"n":656,"o":31.58,"t":"2025-09-30T04:00:00Z","v":84730,"vw":31.694686},{"c":31.66,"h":31.69,"l":31.44,"n":709,"o":31.51,"t":"2025-10-01T04:00:00Z","v":76673,"vw":31.58539},{"c":31.66,"h":31.7,"l":31.531,"n":597,"o":31.7,"t":"2025-10-02T04:00:00Z","v":226436,"vw":31.644265},{"c":31.65,"h":31.79,"l":31.63,"n":1133,"o":31.69,"t":"2025-10-03T04:00:00Z","v":283921,"vw":31.684797},{"c":31.705,"h":31.74,"l":31.6015,"n":1215,"o":31.68,"t":"2025-10-06T04:00:00Z","v":82934,"vw":31.668015},{"c":31.57,"h":31.7366,"l":31.54,"n":862,"o":31.67,"t":"2025-10-07T04:00:00Z","v":153389,"vw":31.600912},{"c":31.76,"h":31.79,"l":31.59,"n":2164,"o":31.7,"t":"2025-10-08T04:00:00Z","v":2673965,"vw":31.713246},{"c":31.67,"h":31.75,"l":31.55,"n":852,"o":31.75,"t":"2025-10-09T04:00:00Z","v":152600,"vw":31.630846},{"c":30.88,"h":31.79,"l":30.85,"n":1342,"o":31.73,"t":"2025-10-10T04:00:00Z","v":197006,"vw":31.242716},{"c":31.32,"h":31.33,"l":31.0835,"n":627,"o":31.26,"t":"2025-10-13T04:00:00Z","v":147670,"vw":31.248404},{"c":31.27,"h":31.415,"l":30.9,"n":674,"o":31.09,"t":"2025-10-14T04:00:00Z","v":207341,"vw":31.302386},{"c":31.3,"h":31.5,"l":31.0761,"n":624,"o":31.45,"t":"2025-10-15T04:00:00Z","v":128367,"vw":31.307944},{"c":31.09,"h":31.4094,"l":30.9358,"n":718,"o":31.39,"t":"2025-10-16T04:00:00Z","v":186672,"vw":31.113684},{"c":31.3,"h":31.36,"l":30.9435,"n":1018,"o":31,"t":"2025-10-17T04:00:00Z","v":152099,"vw":31.194316},{"c":31.58,"h":31.6508,"l":31.42,"n":497,"o":31.42,"t":"2025-10-20T04:00:00Z","v":168208,"vw":31.535268},{"c":31.56,"h":31.59,"l":31.45,"n":726,"o":31.57,"t":"2025-10-21T04:00:00Z","v":194541,"vw":31.551418},{"c":31.42,"h":31.57,"l":31.1807,"n":895,"o":31.54,"t":"2025-10-22T04:00:00Z","v":144543,"vw":31.390202},{"c":31.49,"h":31.575,"l":31.351,"n":690,"o":31.46,"t":"2025-10-23T04:00:00Z","v":157108,"vw":31.454188},{"c":31.61,"h":31.67,"l":31.58,"n":826,"o":31.61,"t":"2025-10-24T04:00:00Z","v":145095,"vw":31.650986},{"c":31.98,"h":31.99,"l":31.8478,"n":697,"o":31.92,"t":"2025-10-27T04:00:00Z","v":94511,"vw":31.905021},{"c":32.05,"h":32.2075,"l":31.94,"n":872,"o":32.07,"t":"2025-10-28T04:00:00Z","v":111612,"vw":32.031591},{"c":32.06,"h":32.1746,"l":31.844,"n":967,"o":32.14,"t":"2025-10-29T04:00:00Z","v":167081,"vw":32.034625},{"c":31.87,"h":32.0684,"l":31.85,"n":736,"o":31.95,"t":"2025-10-30T04:00:00Z","v":138194,"vw":31.952102},{"c":31.97,"h":32.075,"l":31.85,"n":1112,"o":32.075,"t":"2025-10-31T04:00:00Z","v":263722,"vw":31.991093},{"c":31.84,"h":32.05,"l":31.7,"n":794,"o":31.97,"t":"2025-11-03T05:00:00Z","v":103233,"vw":31.814712},{"c":31.56,"h":31.7199,"l":31.489,"n":1040,"o":31.55,"t":"2025-11-04T05:00:00Z","v":162785,"vw":31.577046},{"c":31.61,"h":31.785,"l":31.48,"n":858,"o":31.54,"t":"2025-11-05T05:00:00Z","v":134999,"vw":31.671379},{"c":31.37,"h":31.76,"l":31.24,"n":1568,"o":31.62,"t":"2025-11-06T05:00:00Z","v":250055,"vw":31.418929},{"c":31.38,"h":31.41,"l":30.9825,"n":789,"o":31.28,"t":"2025-11-07T05:00:00Z","v":75458,"vw":31.151201},{"c":31.76,"h":31.78,"l":31.4861,"n":1057,"o":31.66,"t":"2025-11-10T05:00:00Z","v":154118,"vw":31.678697},{"c":31.91,"h":31.958,"l":31.4829,"n":881,"o":31.75,"t":"2025-11-11T05:00:00Z","v":220054,"vw":31.866263},{"c":31.88,"h":31.96,"l":31.78,"n":810,"o":31.89,"t":"2025-11-12T05:00:00Z","v":196239,"vw":31.904782},{"c":31.55,"h":31.88,"l":31.485,"n":1131,"o":31.87,"t":"2025-11-13T05:00:00Z","v":161496,"vw":31.643248},{"c":31.53,"h":31.68,"l":31.225,"n":810,"o":31.25,"t":"2025-11-14T05:00:00Z","v":117859,"vw":31.556628},{"c":31.32,"h":31.6299,"l":31.1745,"n":1181,"o":31.5,"t":"2025-11-17T05:00:00Z","v":179468,"vw":31.43092},{"c":31.06,"h":31.225,"l":30.871,"n":1025,"o":31.15,"t":"2025-11-18T05:00:00Z","v":163249,"vw":31.06905},{"c":31.12,"h":31.2889,"l":30.957,"n":721,"o":31.11,"t":"2025-11-19T05:00:00Z","v":137027,"vw":31.115784},{"c":30.75,"h":31.67,"l":30.72,"n":973,"o":31.56,"t":"2025-11-20T05:00:00Z","v":160773,"vw":31.039887},{"c":31.02,"h":31.27,"l":30.7425,"n":933,"o":30.815,"t":"2025-11-21T05:00:00Z","v":154197,"vw":31.03712},{"c":31.38,"h":31.42,"l":31.1,"n":760,"o":31.22,"t":"2025-11-24T05:00:00Z","v":148558,"vw":31.330759},{"c":31.65,"h":31.7015,"l":31.241,"n":1000,"o":31.44,"t":"2025-11-25T05:00:00Z","v":226703,"vw":31.52794},{"c":31.87,"h":31.93,"l":31.7,"n":789,"o":31.77,"t":"2025-11-26T05:00:00Z","v":115645,"vw":31.864887},{"c":32,"h":32.01,"l":31.8665,"n":652,"o":31.88,"t":"2025-11-28T05:00:00Z","v":65990,"vw":31.934515},{"c":31.63,"h":31.75,"l":31.54,"n":987,"o":31.72,"t":"2025-12-01T05:00:00Z","v":135179,"vw":31.652983},{"c":31.67,"h":31.82,"l":31.577,"n":1122,"o":31.74,"t":"2025-12-02T05:00:00Z","v":212351,"vw":31.675411},{"c":31.74,"h":31.79,"l":31.58,"n":1192,"o":31.66,"t":"2025-12-03T05:00:00Z","v":200755,"vw":31.70377},{"c":31.73,"h":31.86,"l":31.56,"n":1139,"o":31.86,"t":"2025-12-04T05:00:00Z","v":141230,"vw":31.679799},{"c":31.76,"h":31.829,"l":31.6874,"n":840,"o":31.8,"t":"2025-12-05T05:00:00Z","v":224801,"vw":31.739524},{"c":31.7,"h":31.89,"l":31.6,"n":1158,"o":31.89,"t":"2025-12-08T05:00:00Z","v":162243,"vw":31.698502},{"c":31.71,"h":31.73,"l":31.66,"n":969,"o":31.7,"t":"2025-12-09T05:00:00Z","v":145930,"vw":31.697398},{"c":31.83,"h":31.88,"l":31.5835,"n":963,"o":31.68,"t":"2025-12-10T05:00:00Z","v":155631,"vw":31.697437},{"c":31.94,"h":31.94,"l":31.63,"n":1229,"o":31.78,"t":"2025-12-11T05:00:00Z","v":192138,"vw":31.816866},{"c":31.65,"h":31.9,"l":31.53,"n":966,"o":31.9,"t":"2025-12-12T05:00:00Z","v":153035,"vw":31.662424},{"c":31.61,"h":31.8,"l":31.5501,"n":990,"o":31.8,"t":"2025-12-15T05:00:00Z","v":155576,"vw":31.625785},{"c":31.53,"h":31.59,"l":31.36,"n":808,"o":31.57,"t":"2025-12-16T05:00:00Z","v":127114,"vw":31.485078},{"c":31.28,"h":31.61,"l":31.28,"n":1186,"o":31.61,"t":"2025-12-17T05:00:00Z","v":122405,"vw":31.389964},{"c":31.5,"h":31.6599,"l":31.42,"n":921,"o":31.53,"t":"2025-12-18T05:00:00Z","v":121514,"vw":31.542637},{"c":31.77,"h":31.81,"l":31.58,"n":878,"o":31.58,"t":"2025-12-19T05:00:00Z","v":176333,"vw":31.736303},{"c":31.92,"h":31.97,"l":31.8,"n":733,"o":31.92,"t":"2025-12-22T05:00:00Z","v":141937,"vw":31.883672},{"c":32.08,"h":32.18,"l":31.92,"n":897,"o":31.92,"t":"2025-12-23T05:00:00Z","v":184028,"vw":32.022917},{"c":32.2,"h":32.23,"l":32.07,"n":454,"o":32.12,"t":"2025-12-24T05:00:00Z","v":61118,"vw":32.160019},{"c":32.2,"h":32.23,"l":32.14,"n":920,"o":32.19,"t":"2025-12-26T05:00:00Z","v":176307,"vw":32.173572},{"c":32.11,"h":32.14,"l":32.0105,"n":703,"o":32.05,"t":"2025-12-29T05:00:00Z","v":96270,"vw":32.07752},{"c":31.87,"h":31.92,"l":31.81,"n":898,"o":31.92,"t":"2025-12-30T05:00:00Z","v":163670,"vw":31.871613},{"c":31.68,"h":31.9,"l":31.65,"n":1070,"o":31.9,"t":"2025-12-31T05:00:00Z","v":174564,"vw":31.757233},{"c":31.67,"h":31.81,"l":31.525,"n":1074,"o":31.81,"t":"2026-01-02T05:00:00Z","v":138157,"vw":31.617777},{"c":31.83,"h":31.86,"l":31.731,"n":1277,"o":31.8,"t":"2026-01-05T05:00:00Z","v":197869,"vw":31.811399},{"c":31.98,"h":32.001,"l":31.83,"n":939,"o":31.86,"t":"2026-01-06T05:00:00Z","v":221291,"vw":31.945107},{"c":31.93,"h":32.12,"l":31.9,"n":972,"o":32.05,"t":"2026-01-07T05:00:00Z","v":241311,"vw":32.018755},{"c":31.91,"h":31.9499,"l":31.84,"n":1286,"o":31.93,"t":"2026-01-08T05:00:00Z","v":260777,"vw":31.882302},{"c":32.05,"h":32.12,"l":31.88,"n":1228,"o":31.89,"t":"2026-01-09T05:00:00Z","v":286577,"vw":32.027498},{"c":32.16,"h":32.207,"l":31.97,"n":1018,"o":31.97,"t":"2026-01-12T05:00:00Z","v":145636,"vw":32.139134},{"c":32.08,"h":32.18,"l":31.97,"n":1077,"o":32.18,"t":"2026-01-13T05:00:00Z","v":160725,"vw":32.057697},{"c":31.98,"h":32.0099,"l":31.7801,"n":1363,"o":31.96,"t":"2026-01-14T05:00:00Z","v":345746,"vw":31.833131},{"c":32.05,"h":32.16,"l":32,"n":2486,"o":32.15,"t":"2026-01-15T05:00:00Z","v":979976,"vw":32.107168},{"c":32.06,"h":32.15,"l":31.93,"n":2028,"o":32.13,"t":"2026-01-16T05:00:00Z","v":375192,"vw":32.059316},{"c":31.53,"h":31.795,"l":31.48,"n":1509,"o":31.7,"t":"2026-01-20T05:00:00Z","v":229885,"vw":31.621233},{"c":31.83,"h":31.95,"l":31.52,"n":1271,"o":31.54,"t":"2026-01-21T05:00:00Z","v":264395,"vw":31.712916},{"c":32.03,"h":32.095,"l":31.9,"n":874,"o":32,"t":"2026-01-22T05:00:00Z","v":159192,"vw":32.026193},{"c":32.12,"h":32.165,"l":31.97,"n":1075,"o":32.02,"t":"2026-01-23T05:00:00Z","v":179749,"vw":32.102661},{"c":32.27,"h":32.31,"l":32.18,"n":1100,"o":32.18,"t":"2026-01-26T05:00:00Z","v":167114,"vw":32.26139},{"c":32.5,"h":32.5,"l":32.32,"n":909,"o":32.38,"t":"2026-01-27T05:00:00Z","v":136829,"vw":32.449554},{"c":32.49,"h":32.56,"l":32.396,"n":1055,"o":32.56,"t":"2026-01-28T05:00:00Z","v":172954,"vw":32.463258},{"c":32.42,"h":32.5,"l":32.025,"n":1203,"o":32.5,"t":"2026-01-29T05:00:00Z","v":163543,"vw":32.281243},{"c":32.4,"h":32.72,"l":32.175,"n":1165,"o":32.72,"t":"2026-01-30T05:00:00Z","v":175372,"vw":32.3456},{"c":32.39,"h":32.495,"l":32.145,"n":969,"o":32.145,"t":"2026-02-02T05:00:00Z","v":121749,"vw":32.388982},{"c":32.18,"h":32.41,"l":31.94,"n":1036,"o":32.41,"t":"2026-02-03T05:00:00Z","v":164121,"vw":32.142845},{"c":31.92,"h":32.17,"l":31.765,"n":1434,"o":32.17,"t":"2026-02-04T05:00:00Z","v":376179,"vw":31.920165},{"c":31.69,"h":31.919,"l":31.62,"n":1154,"o":31.73,"t":"2026-02-05T05:00:00Z","v":251073,"vw":31.732404},{"c":32.16,"h":32.24,"l":31.79,"n":2467,"o":31.88,"t":"2026-02-06T05:00:00Z","v":523739,"vw":32.055245},{"c":32.28,"h":32.35,"l":32.0668,"n":1064,"o":32.08,"t":"2026-02-09T05:00:00Z","v":157528,"vw":32.300026},{"c":32.16,"h":32.45,"l":32.12,"n":1173,"o":32.45,"t":"2026-02-10T05:00:00Z","v":204124,"vw":32.251939},{"c":32.21,"h":32.4,"l":32.09,"n":1005,"o":32.4,"t":"2026-02-11T05:00:00Z","v":407188,"vw":32.209129},{"c":31.84,"h":32.34,"l":31.77,"n":1531,"o":32.33,"t":"2026-02-12T05:00:00Z","v":377328,"vw":31.982308},{"c":31.84,"h":32,"l":31.68,"n":998,"o":31.91,"t":"2026-02-13T05:00:00Z","v":178975,"vw":31.864606},{"c":31.88,"h":31.98,"l":31.58,"n":1817,"o":31.78,"t":"2026-02-17T05:00:00Z","v":397396,"vw":31.838942},{"c":31.99,"h":32.08,"l":31.875,"n":1071,"o":32,"t":"2026-02-18T05:00:00Z","v":358959,"vw":31.980473},{"c":31.94,"h":32.082,"l":31.83,"n":951,"o":31.95,"t":"2026-02-19T05:00:00Z","v":190671,"vw":31.917096},{"c":32.17,"h":32.17,"l":31.8607,"n":898,"o":31.89,"t":"2026-02-20T05:00:00Z","v":130213,"vw":32.040664},{"c":31.97,"h":32.2115,"l":31.8599,"n":1290,"o":32.16,"t":"2026-02-23T05:00:00Z","v":182067,"vw":31.959563},{"c":32.2,"h":32.23,"l":31.9,"n":1080,"o":31.9,"t":"2026-02-24T05:00:00Z","v":127549,"vw":32.1337},{"c":32.4,"h":32.43,"l":32.26,"n":1118,"o":32.34,"t":"2026-02-25T05:00:00Z","v":206160,"vw":32.344752},{"c":32.27,"h":32.48,"l":32.0001,"n":1088,"o":32.48,"t":"2026-02-26T05:00:00Z","v":165887,"vw":32.195396},{"c":32.24,"h":32.26,"l":32,"n":1111,"o":32.05,"t":"2026-02-27T05:00:00Z","v":158358,"vw":32.131661},{"c":32.1,"h":32.19,"l":31.75,"n":1022,"o":31.9,"t":"2026-03-02T05:00:00Z","v":160959,"vw":32.070241},{"c":31.83,"h":31.94,"l":31.38,"n":1337,"o":31.54,"t":"2026-03-03T05:00:00Z","v":225684,"vw":31.697302},{"c":32.0254,"h":32.08,"l":31.775,"n":1148,"o":31.91,"t":"2026-03-04T05:00:00Z","v":169523,"vw":31.997991},{"c":31.85,"h":31.975,"l":31.58,"n":1368,"o":31.94,"t":"2026-03-05T05:00:00Z","v":191206,"vw":31.72897},{"c":31.56,"h":31.68,"l":31.4,"n":1334,"o":31.55,"t":"2026-03-06T05:00:00Z","v":196847,"vw":31.56688},{"c":31.77,"h":31.8,"l":31.13,"n":1318,"o":31.26,"t":"2026-03-09T04:00:00Z","v":232573,"vw":31.405224},{"c":31.72,"h":31.98,"l":31.64,"n":1165,"o":31.77,"t":"2026-03-10T04:00:00Z","v":200758,"vw":31.805875},{"c":31.71,"h":31.8,"l":31.59,"n":887,"o":31.77,"t":"2026-03-11T04:00:00Z","v":121208,"vw":31.680289},{"c":31.42,"h":31.6299,"l":31.27,"n":918,"o":31.55,"t":"2026-03-12T04:00:00Z","v":196227,"vw":31.510928},{"c":31.26,"h":31.689,"l":31.21,"n":887,"o":31.57,"t":"2026-03-13T04:00:00Z","v":124980,"vw":31.398257},{"c":31.57,"h":31.6566,"l":31.47,"n":1141,"o":31.48,"t":"2026-03-16T04:00:00Z","v":193741,"vw":31.581838},{"c":31.59,"h":31.7591,"l":31.59,"n":1041,"o":31.65,"t":"2026-03-17T04:00:00Z","v":129255,"vw":31.664516},{"c":31.19,"h":31.57,"l":31.15,"n":1118,"o":31.57,"t":"2026-03-18T04:00:00Z","v":164663,"vw":31.381271},{"c":31.11,"h":31.2,"l":30.91,"n":1165,"o":31,"t":"2026-03-19T04:00:00Z","v":153477,"vw":31.019225},{"c":30.655,"h":31.0526,"l":30.56,"n":1415,"o":31.04,"t":"2026-03-20T04:00:00Z","v":190953,"vw":30.766506},{"c":30.95,"h":31.245,"l":30.905,"n":1424,"o":31.07,"t":"2026-03-23T04:00:00Z","v":226014,"vw":31.033849},{"c":30.84,"h":31.0299,"l":30.7201,"n":925,"o":30.82,"t":"2026-03-24T04:00:00Z","v":185534,"vw":30.877101},{"c":31.01,"h":31.14,"l":30.92,"n":906,"o":31.09,"t":"2026-03-25T04:00:00Z","v":327446,"vw":31.031089},{"c":30.52,"h":30.94,"l":30.52,"n":835,"o":30.825,"t":"2026-03-26T04:00:00Z","v":101144,"vw":30.728042},{"c":30.1,"h":30.48,"l":30.02,"n":1220,"o":30.48,"t":"2026-03-27T04:00:00Z","v":177053,"vw":30.231496},{"c":30.04,"h":30.32,"l":29.94,"n":1125,"o":30.28,"t":"2026-03-30T04:00:00Z","v":176127,"vw":30.13669},{"c":30.81,"h":30.8345,"l":30.328,"n":1158,"o":30.39,"t":"2026-03-31T04:00:00Z","v":189764,"vw":30.601256},{"c":30.68,"h":30.81,"l":30.42,"n":1325,"o":30.67,"t":"2026-04-01T04:00:00Z","v":237453,"vw":30.716201},{"c":30.74,"h":30.79,"l":30.2901,"n":903,"o":30.35,"t":"2026-04-02T04:00:00Z","v":211369,"vw":30.588894},{"c":30.86,"h":30.86,"l":30.71,"n":1505,"o":30.74,"t":"2026-04-06T04:00:00Z","v":227647,"vw":30.790516},{"c":30.83,"h":30.83,"l":30.495,"n":1711,"o":30.83,"t":"2026-04-07T04:00:00Z","v":284295,"vw":30.661697},{"c":31.41,"h":31.47,"l":31.22,"n":997,"o":31.47,"t":"2026-04-08T04:00:00Z","v":140767,"vw":31.36018},{"c":31.58,"h":31.64,"l":31.36,"n":1133,"o":31.36,"t":"2026-04-09T04:00:00Z","v":284551,"vw":31.517082},{"c":31.54,"h":31.74,"l":31.52,"n":849,"o":31.74,"t":"2026-04-10T04:00:00Z","v":131532,"vw":31.590664},{"c":31.77,"h":31.79,"l":31.445,"n":1799,"o":31.53,"t":"2026-04-13T04:00:00Z","v":342775,"vw":31.596301},{"c":32.17,"h":32.17,"l":31.86,"n":3087,"o":31.89,"t":"2026-04-14T04:00:00Z","v":688611,"vw":32.046405},{"c":32.33,"h":32.355,"l":32.09,"n":1037,"o":32.19,"t":"2026-04-15T04:00:00Z","v":216703,"vw":32.24242},{"c":32.37,"h":32.5,"l":32.24,"n":988,"o":32.5,"t":"2026-04-16T04:00:00Z","v":164711,"vw":32.327037},{"c":32.86,"h":32.86,"l":32.52,"n":2538,"o":32.61,"t":"2026-04-17T04:00:00Z","v":616041,"vw":32.678969},{"c":32.54,"h":32.67,"l":32.485,"n":1608,"o":32.67,"t":"2026-04-20T04:00:00Z","v":288523,"vw":32.540826},{"c":32.35,"h":32.69,"l":32.31,"n":930,"o":32.69,"t":"2026-04-21T04:00:00Z","v":151956,"vw":32.446019},{"c":32.63,"h":32.73,"l":32.471,"n":4120,"o":32.57,"t":"2026-04-22T04:00:00Z","v":4543453,"vw":32.533266},{"c":32.5,"h":32.62,"l":32.25,"n":1407,"o":32.57,"t":"2026-04-23T04:00:00Z","v":339935,"vw":32.509203},{"c":32.73,"h":32.9,"l":32.52,"n":1141,"o":32.67,"t":"2026-04-24T04:00:00Z","v":211998,"vw":32.658897},{"c":32.76,"h":32.7997,"l":32.67,"n":1131,"o":32.73,"t":"2026-04-27T04:00:00Z","v":407461,"vw":32.744492},{"c":32.69,"h":32.71,"l":32.57,"n":1088,"o":32.71,"t":"2026-04-28T04:00:00Z","v":327484,"vw":32.664234},{"c":32.69,"h":32.72,"l":32.5501,"n":1539,"o":32.7,"t":"2026-04-29T04:00:00Z","v":427010,"vw":32.638937},{"c":33.02,"h":33.06,"l":32.68,"n":1049,"o":32.85,"t":"2026-04-30T04:00:00Z","v":222387,"vw":32.878191},{"c":32.87,"h":33.33,"l":32.8501,"n":971,"o":33.07,"t":"2026-05-01T04:00:00Z","v":169717,"vw":32.946686},{"c":32.75,"h":32.9299,"l":32.65,"n":1109,"o":32.86,"t":"2026-05-04T04:00:00Z","v":243813,"vw":32.75618},{"c":32.99,"h":33.06,"l":32.85,"n":1094,"o":32.85,"t":"2026-05-05T04:00:00Z","v":259980,"vw":32.978408},{"c":33.34,"h":33.3681,"l":33.13,"n":1189,"o":33.19,"t":"2026-05-06T04:00:00Z","v":240710,"vw":33.251591},{"c":33.45,"h":33.45,"l":33.15,"n":1156,"o":33.42,"t":"2026-05-07T04:00:00Z","v":235362,"vw":33.267468},{"c":33.4,"h":33.495,"l":33.28,"n":1405,"o":33.41,"t":"2026-05-08T04:00:00Z","v":315082,"vw":33.378944},{"c":33.43,"h":33.48,"l":33.365,"n":1038,"o":33.38,"t":"2026-05-11T04:00:00Z","v":227711,"vw":33.417538},{"c":33.42,"h":33.44,"l":33.1826,"n":1060,"o":33.42,"t":"2026-05-12T04:00:00Z","v":238093,"vw":33.305659},{"c":33.61,"h":33.65,"l":33.33,"n":1061,"o":33.48,"t":"2026-05-13T04:00:00Z","v":226934,"vw":33.538623},{"c":33.82,"h":33.915,"l":33.73,"n":1227,"o":33.75,"t":"2026-05-14T04:00:00Z","v":717999,"vw":33.823568},{"c":33.56,"h":33.7,"l":33.4501,"n":978,"o":33.6,"t":"2026-05-15T04:00:00Z","v":208494,"vw":33.594475},{"c":33.6,"h":33.68,"l":33.43,"n":1185,"o":33.49,"t":"2026-05-18T04:00:00Z","v":219197,"vw":33.546421},{"c":33.48,"h":33.64,"l":33.38,"n":1260,"o":33.53,"t":"2026-05-19T04:00:00Z","v":295130,"vw":33.521335},{"c":33.66,"h":33.74,"l":33.48,"n":1016,"o":33.48,"t":"2026-05-20T04:00:00Z","v":153966,"vw":33.647286},{"c":33.81,"h":33.85,"l":33.5619,"n":828,"o":33.63,"t":"2026-05-21T04:00:00Z","v":133061,"vw":33.7194},{"c":33.96,"h":34.07,"l":33.92,"n":1190,"o":34.03,"t":"2026-05-22T04:00:00Z","v":178268,"vw":34.007879},{"c":34.13,"h":34.17,"l":34.05,"n":1506,"o":34.17,"t":"2026-05-26T04:00:00Z","v":393276,"vw":34.101125},{"c":34.1,"h":34.21,"l":34.025,"n":1412,"o":34.21,"t":"2026-05-27T04:00:00Z","v":381740,"vw":34.098528},{"c":34.22,"h":34.4999,"l":34.02,"n":2217,"o":34.13,"t":"2026-05-28T04:00:00Z","v":477266,"vw":34.219671},{"c":34.26,"h":34.35,"l":34.0601,"n":1112,"o":34.35,"t":"2026-05-29T04:00:00Z","v":339001,"vw":34.268457},{"c":34.1,"h":34.19,"l":33.79,"n":1568,"o":34.1,"t":"2026-06-01T04:00:00Z","v":331312,"vw":34.069275},{"c":34.13,"h":34.15,"l":33.98,"n":1153,"o":34.09,"t":"2026-06-02T04:00:00Z","v":236895,"vw":34.110839},{"c":33.99,"h":34.14,"l":33.92,"n":1517,"o":34.14,"t":"2026-06-03T04:00:00Z","v":304801,"vw":34.030415},{"c":34.075,"h":34.135,"l":33.87,"n":1022,"o":33.96,"t":"2026-06-04T04:00:00Z","v":239832,"vw":34.033237},{"c":33.27,"h":33.99,"l":33.18,"n":2060,"o":33.99,"t":"2026-06-05T04:00:00Z","v":328180,"vw":33.654453},{"c":33.41,"h":33.72,"l":33.38,"n":1531,"o":33.72,"t":"2026-06-08T04:00:00Z","v":379170,"vw":33.585497},{"c":33.35,"h":33.685,"l":32.78,"n":1911,"o":33.58,"t":"2026-06-09T04:00:00Z","v":328312,"vw":33.197034},{"c":32.94,"h":33.439,"l":32.92,"n":1661,"o":33.29,"t":"2026-06-10T04:00:00Z","v":361518,"vw":33.134527},{"c":33.45,"h":33.55,"l":32.975,"n":1430,"o":33.08,"t":"2026-06-11T04:00:00Z","v":320318,"vw":33.22394},{"c":33.62,"h":33.699,"l":33.3401,"n":1091,"o":33.55,"t":"2026-06-12T04:00:00Z","v":223103,"vw":33.567002},{"c":34.06,"h":34.11,"l":33.87,"n":1119,"o":33.92,"t":"2026-06-15T04:00:00Z","v":189721,"vw":34.033471},{"c":33.89,"h":34.15,"l":33.85,"n":1303,"o":34.15,"t":"2026-06-16T04:00:00Z","v":309945,"vw":33.967788},{"c":33.51,"h":33.94,"l":33.42,"n":1438,"o":33.94,"t":"2026-06-17T04:00:00Z","v":281573,"vw":33.683465},{"c":33.74,"h":33.87,"l":33.6308,"n":1169,"o":33.87,"t":"2026-06-18T04:00:00Z","v":221567,"vw":33.712045},{"c":33.64,"h":33.87,"l":33.5801,"n":1463,"o":33.74,"t":"2026-06-22T04:00:00Z","v":328947,"vw":33.665461},{"c":33.28,"h":33.45,"l":33.17,"n":1101,"o":33.2,"t":"2026-06-23T04:00:00Z","v":182371,"vw":33.358931},{"c":33.25,"h":33.5,"l":33.1601,"n":1055,"o":33.36,"t":"2026-06-24T04:00:00Z","v":171520,"vw":33.312282},{"c":33.23,"h":33.445,"l":33.1256,"n":1349,"o":33.445,"t":"2026-06-25T04:00:00Z","v":297115,"vw":33.256368},{"c":33.29,"h":33.4543,"l":33.04,"n":833,"o":33.04,"t":"2026-06-26T04:00:00Z","v":253798,"vw":33.344116},{"c":33.64,"h":33.66,"l":33.33,"n":1029,"o":33.54,"t":"2026-06-29T04:00:00Z","v":254198,"vw":33.559785},{"c":33.83,"h":33.9001,"l":33.6006,"n":1338,"o":33.69,"t":"2026-06-30T04:00:00Z","v":747525,"vw":33.807319},{"c":33.61,"h":33.6974,"l":33.34,"n":1355,"o":33.62,"t":"2026-07-01T04:00:00Z","v":324614,"vw":33.619737},{"c":33.64,"h":33.84,"l":33.415,"n":1560,"o":33.69,"t":"2026-07-02T04:00:00Z","v":274698,"vw":33.574502},{"c":33.81,"h":33.86,"l":33.6695,"n":1469,"o":33.86,"t":"2026-07-06T04:00:00Z","v":216267,"vw":33.788687},{"c":33.71,"h":33.84,"l":33.6656,"n":1436,"o":33.79,"t":"2026-07-07T04:00:00Z","v":289213,"vw":33.766102},{"c":33.66,"h":33.692,"l":33.46,"n":1447,"o":33.6,"t":"2026-07-08T04:00:00Z","v":245731,"vw":33.622174},{"c":33.85,"h":33.86,"l":33.6201,"n":1335,"o":33.68,"t":"2026-07-09T04:00:00Z","v":262280,"vw":33.77327},{"c":33.96,"h":34.035,"l":33.75,"n":1081,"o":33.88,"t":"2026-07-10T04:00:00Z","v":178462,"vw":33.897285},{"c":33.8,"h":34.08,"l":33.7619,"n":1206,"o":33.86,"t":"2026-07-13T04:00:00Z","v":190892,"vw":33.862758},{"c":33.91,"h":34.16,"l":33.78,"n":1679,"o":33.92,"t":"2026-07-14T04:00:00Z","v":235663,"vw":33.916243},{"c":34.02,"h":34.06,"l":33.88,"n":1234,"o":33.95,"t":"2026-07-15T04:00:00Z","v":180879,"vw":33.983939},{"c":33.98,"h":34.11,"l":33.85,"n":1556,"o":33.98,"t":"2026-07-16T04:00:00Z","v":164258,"vw":34.008753},{"c":33.72,"h":33.8792,"l":33.6242,"n":1298,"o":33.75,"t":"2026-07-17T04:00:00Z","v":172548,"vw":33.776875},{"c":33.69,"h":33.935,"l":33.685,"n":955,"o":33.8,"t":"2026-07-20T04:00:00Z","v":156008,"vw":33.817534},{"c":34.01,"h":34.025,"l":33.82,"n":1078,"o":33.97,"t":"2026-07-21T04:00:00Z","v":244173,"vw":33.970118},{"c":33.99,"h":34.09,"l":33.96,"n":1296,"o":34.01,"t":"2026-07-22T04:00:00Z","v":303138,"vw":34.032237},{"c":33.61,"h":33.815,"l":33.52,"n":1335,"o":33.63,"t":"2026-07-23T04:00:00Z","v":279042,"vw":33.622471},{"c":33.68,"h":33.87,"l":33.59,"n":1239,"o":33.59,"t":"2026-07-24T04:00:00Z","v":232028,"vw":33.707946},{"c":33.68,"h":33.935,"l":33.58,"n":1272,"o":33.84,"t":"2026-07-27T04:00:00Z","v":236708,"vw":33.681399},{"c":33.73,"h":33.86,"l":33.6016,"n":1050,"o":33.66,"t":"2026-07-28T04:00:00Z","v":151503,"vw":33.76124},{"c":33.37,"h":33.91,"l":33.37,"n":1348,"o":33.79,"t":"2026-07-29T04:00:00Z","v":220367,"vw":33.630267},{"c":33.93,"h":33.9399,"l":33.6156,"n":1165,"o":33.7,"t":"2026-07-30T04:00:00Z","v":189630,"vw":33.791778},{"c":34.12,"h":34.2,"l":33.79,"n":1577,"o":34.03,"t":"2026-07-31T04:00:00Z","v":193836,"vw":34.057999},{"c":34.33,"h":34.36,"l":34.06,"n":1229,"o":34.06,"t":"2026-08-03T04:00:00Z","v":213401,"vw":34.284672},{"c":34.77,"h":34.86,"l":34.43,"n":1181,"o":34.58,"t":"2026-08-04T04:00:00Z","v":224719,"vw":34.748919},{"c":34.81,"h":35.13,"l":34.78,"n":1359,"o":35.13,"t":"2026-08-05T04:00:00Z","v":223115,"vw":34.902207},{"c":34.76,"h":34.86,"l":34.69,"n":1276,"o":34.86,"t":"2026-08-06T04:00:00Z","v":236022,"vw":34.758709},{"c":34.97,"h":34.98,"l":34.8153,"n":1883,"o":34.9,"t":"2026-08-07T04:00:00Z","v":264812,"vw":34.91799},{"c":35.01,"h":35.08,"l":34.93,"n":1188,"o":34.93,"t":"2026-08-10T04:00:00Z","v":150925,"vw":35.005137},{"c":34.87,"h":35.14,"l":34.83,"n":1479,"o":35.14,"t":"2026-08-11T04:00:00Z","v":264011,"vw":34.902078},{"c":34.96,"h":35.07,"l":34.91,"n":2580,"o":35.07,"t":"2026-08-12T04:00:00Z","v":247972,"vw":34.960426},{"c":35.19,"h":35.2,"l":35.0338,"n":1218,"o":35.055,"t":"2026-08-13T04:00:00Z","v":213480,"vw":35.142216},{"c":35.18,"h":35.39,"l":35.12,"n":1234,"o":35.39,"t":"2026-08-14T04:00:00Z","v":230463,"vw":35.189229},{"c":35.07,"h":35.19,"l":35.06,"n":1001,"o":35.19,"t":"2026-08-17T04:00:00Z","v":176400,"vw":35.124904},{"c":34.9,"h":35.02,"l":34.86,"n":1164,"o":35.02,"t":"2026-08-18T04:00:00Z","v":203811,"vw":34.922271},{"c":34.87,"h":35.03,"l":34.825,"n":1339,"o":35.03,"t":"2026-08-19T04:00:00Z","v":227103,"vw":34.915227},{"c":34.58,"h":34.775,"l":34.52,"n":2264,"o":34.775,"t":"2026-08-20T04:00:00Z","v":379525,"vw":34.666709},{"c":34.73,"h":34.9583,"l":34.6137,"n":861,"o":34.74,"t":"2026-08-21T04:00:00Z","v":131493,"vw":34.695206},{"c":34.66,"h":34.75,"l":34.55,"n":1804,"o":34.72,"t":"2026-08-24T04:00:00Z","v":229535,"vw":34.642835},{"c":34.7,"h":34.7499,"l":34.61,"n":2130,"o":34.67,"t":"2026-08-25T04:00:00Z","v":347694,"vw":34.670781},{"c":34.71,"h":34.86,"l":34.63,"n":1697,"o":34.72,"t":"2026-08-26T04:00:00Z","v":259715,"vw":34.70136},{"c":34.84,"h":34.92,"l":34.73,"n":1102,"o":34.85,"t":"2026-08-27T04:00:00Z","v":200961,"vw":34.840676},{"c":34.83,"h":35.0299,"l":34.76,"n":911,"o":34.96,"t":"2026-08-28T04:00:00Z","v":133303,"vw":34.876538},{"c":34.84,"h":34.85,"l":34.6501,"n":1687,"o":34.8,"t":"2026-08-31T04:00:00Z","v":349743,"vw":34.722444},{"c":34.36,"h":34.5857,"l":34.255,"n":1429,"o":34.5,"t":"2026-09-01T04:00:00Z","v":219984,"vw":34.3605},{"c":34.49,"h":34.53,"l":34.365,"n":803,"o":34.43,"t":"2026-09-02T04:00:00Z","v":173145,"vw":34.4707},{"c":34.77,"h":34.84,"l":34.55,"n":1327,"o":34.68,"t":"2026-09-03T04:00:00Z","v":241418,"vw":34.731484},{"c":34.65,"h":34.77,"l":34.6,"n":1127,"o":34.77,"t":"2026-09-04T04:00:00Z","v":197318,"vw":34.662878},{"c":34.49,"h":34.68,"l":34.44,"n":1582,"o":34.68,"t":"2026-09-08T04:00:00Z","v":213240,"vw":34.532042},{"c":34.34,"h":34.43,"l":34.285,"n":1399,"o":34.43,"t":"2026-09-09T04:00:00Z","v":227683,"vw":34.34821},{"c":34.17,"h":34.24,"l":34.12,"n":1091,"o":34.17,"t":"2026-09-10T04:00:00Z","v":199393,"vw":34.17389},{"c":34.41,"h":34.48,"l":34.37,"n":1358,"o":34.37,"t":"2026-09-11T04:00:00Z","v":195585,"vw":34.433378},{"c":34.31,"h":34.49,"l":34.185,"n":1147,"o":34.22,"t":"2026-09-14T04:00:00Z","v":187958,"vw":34.311381},{"c":34.18,"h":34.32,"l":34.115,"n":990,"o":34.32,"t":"2026-09-15T04:00:00Z","v":169712,"vw":34.170614},{"c":34.03,"h":34.38,"l":33.83,"n":1458,"o":34.18,"t":"2026-09-16T04:00:00Z","v":234661,"vw":34.178386},{"c":34.37,"h":34.4999,"l":34.24,"n":1070,"o":34.31,"t":"2026-09-17T04:00:00Z","v":226669,"vw":34.326558},{"c":34.41,"h":34.44,"l":34.25,"n":1699,"o":34.44,"t":"2026-09-18T04:00:00Z","v":336457,"vw":34.329688},{"c":34.75,"h":34.86,"l":34.545,"n":1758,"o":34.545,"t":"2026-09-21T04:00:00Z","v":300482,"vw":34.699629},{"c":34.76,"h":34.92,"l":34.7,"n":2072,"o":34.78,"t":"2026-09-22T04:00:00Z","v":358850,"vw":34.754},{"c":34.54,"h":34.725,"l":34.47,"n":1156,"o":34.68,"t":"2026-09-23T04:00:00Z","v":171809,"vw":34.567606},{"c":34.495,"h":34.56,"l":34.35,"n":1275,"o":34.44,"t":"2026-09-24T04:00:00Z","v":233592,"vw":34.484814},{"c":34.66,"h":34.68,"l":34.465,"n":1082,"o":34.55,"t":"2026-09-25T04:00:00Z","v":201838,"vw":34.59696},{"c":34.48,"h":34.615,"l":34.3601,"n":1201,"o":34.55,"t":"2026-09-28T04:00:00Z","v":170986,"vw":34.490226},{"c":34.44,"h":34.59,"l":34.3,"n":1337,"o":34.59,"t":"2026-09-29T04:00:00Z","v":319699,"vw":34.406399},{"c":34.46,"h":34.67,"l":34.41,"n":1306,"o":34.5,"t":"2026-09-30T04:00:00Z","v":235023,"vw":34.591461},{"c":34.33,"h":34.39,"l":34.03,"n":1067,"o":34.29,"t":"2026-10-01T04:00:00Z","v":203553,"vw":34.248912},{"c":34.53,"h":34.64,"l":34.41,"n":1321,"o":34.64,"t":"2026-10-02T04:00:00Z","v":233409,"vw":34.505803},{"c":34.77,"h":34.78,"l":34.521,"n":1705,"o":34.53,"t":"2026-10-05T04:00:00Z","v":292097,"vw":34.683906},{"c":34.89,"h":34.96,"l":34.77,"n":2861,"o":34.85,"t":"2026-10-06T04:00:00Z","v":2171364,"vw":34.898958},{"c":34.8,"h":34.83,"l":34.67,"n":2072,"o":34.7,"t":"2026-10-07T04:00:00Z","v":631826,"vw":34.77894},{"c":34.73,"h":34.8,"l":34.58,"n":2202,"o":34.75,"t":"2026-10-08T04:00:00Z","v":508657,"vw":34.703609},{"c":34.83,"h":34.865,"l":34.72,"n":2142,"o":34.78,"t":"2026-10-09T04:00:00Z","v":460618,"vw":34.811832},{"c":34.87,"h":34.9305,"l":34.81,"n":1296,"o":34.92,"t":"2026-10-12T04:00:00Z","v":275459,"vw":34.8465},{"c":34.87,"h":34.89,"l":34.769,"n":1718,"o":34.835,"t":"2026-10-13T04:00:00Z","v":465745,"vw":34.83648},{"c":34.64,"h":34.86,"l":34.5,"n":2133,"o":34.86,"t":"2026-10-14T04:00:00Z","v":395661,"vw":34.642481},{"c":34.69,"h":34.72,"l":34.48,"n":2305,"o":34.55,"t":"2026-10-15T04:00:00Z","v":517012,"vw":34.651204},{"c":34.36,"h":34.81,"l":34.22,"n":5125,"o":34.81,"t":"2026-10-16T04:00:00Z","v":856017,"vw":34.493529},{"c":34.51,"h":34.6351,"l":34.48,"n":2701,"o":34.48,"t":"2026-10-19T04:00:00Z","v":545283,"vw":34.551164},{"c":34.67,"h":34.75,"l":34.4501,"n":1955,"o":34.48,"t":"2026-10-20T04:00:00Z","v":314617,"vw":34.645166},{"c":34.79,"h":34.89,"l":34.62,"n":2406,"o":34.77,"t":"2026-10-21T04:00:00Z","v":622177,"vw":34.740841},{"c":34.47,"h":34.595,"l":34.35,"n":3311,"o":34.59,"t":"2026-10-22T04:00:00Z","v":711559,"vw":34.422447}],"volatilityBars":[{"c":34.7503,"h":34.83,"l":34.7503,"n":45,"o":34.78,"t":"2026-09-22T13:30:00Z","v":13666,"vw":34.800586},{"c":34.78,"h":34.92,"l":34.75,"n":18,"o":34.81,"t":"2026-09-22T13:45:00Z","v":2736,"vw":34.814321},{"c":34.8131,"h":34.8131,"l":34.75,"n":37,"o":34.78,"t":"2026-09-22T14:00:00Z","v":13273,"vw":34.782628},{"c":34.82,"h":34.85,"l":34.7976,"n":15,"o":34.85,"t":"2026-09-22T14:15:00Z","v":1162,"vw":34.810453},{"c":34.8,"h":34.8399,"l":34.8,"n":35,"o":34.8,"t":"2026-09-22T14:30:00Z","v":8524,"vw":34.814449},{"c":34.795,"h":34.82,"l":34.76,"n":22,"o":34.76,"t":"2026-09-22T14:45:00Z","v":2287,"vw":34.79489},{"c":34.75,"h":34.84,"l":34.745,"n":120,"o":34.83,"t":"2026-09-22T15:00:00Z","v":20520,"vw":34.773996},{"c":34.7556,"h":34.76,"l":34.755,"n":68,"o":34.76,"t":"2026-09-22T15:15:00Z","v":2092,"vw":34.757374},{"c":34.725,"h":34.75,"l":34.71,"n":40,"o":34.75,"t":"2026-09-22T15:30:00Z","v":7025,"vw":34.721514},{"c":34.73,"h":34.7399,"l":34.72,"n":25,"o":34.725,"t":"2026-09-22T15:45:00Z","v":7584,"vw":34.729174},{"c":34.7441,"h":34.755,"l":34.735,"n":42,"o":34.745,"t":"2026-09-22T16:00:00Z","v":5860,"vw":34.743239},{"c":34.725,"h":34.745,"l":34.7224,"n":28,"o":34.745,"t":"2026-09-22T16:15:00Z","v":5214,"vw":34.72978},{"c":34.73,"h":34.73,"l":34.7224,"n":12,"o":34.73,"t":"2026-09-22T16:30:00Z","v":1710,"vw":34.729524},{"c":34.75,"h":34.76,"l":34.73,"n":26,"o":34.73,"t":"2026-09-22T16:45:00Z","v":3608,"vw":34.7526},{"c":34.74,"h":34.745,"l":34.74,"n":35,"o":34.745,"t":"2026-09-22T17:00:00Z","v":8570,"vw":34.741954},{"c":34.7459,"h":34.7459,"l":34.73,"n":40,"o":34.745,"t":"2026-09-22T17:15:00Z","v":8043,"vw":34.739946},{"c":34.7423,"h":34.75,"l":34.7312,"n":28,"o":34.75,"t":"2026-09-22T17:30:00Z","v":9176,"vw":34.742501},{"c":34.765,"h":34.78,"l":34.74,"n":188,"o":34.7459,"t":"2026-09-22T17:45:00Z","v":44453,"vw":34.742353},{"c":34.75,"h":34.765,"l":34.7399,"n":333,"o":34.765,"t":"2026-09-22T18:00:00Z","v":58747,"vw":34.745028},{"c":34.75,"h":34.76,"l":34.74,"n":36,"o":34.74,"t":"2026-09-22T18:15:00Z","v":7847,"vw":34.751759},{"c":34.755,"h":34.7599,"l":34.74,"n":34,"o":34.75,"t":"2026-09-22T18:30:00Z","v":11242,"vw":34.747},{"c":34.75,"h":34.755,"l":34.745,"n":30,"o":34.7541,"t":"2026-09-22T18:45:00Z","v":8885,"vw":34.753419},{"c":34.755,"h":34.755,"l":34.7408,"n":37,"o":34.7408,"t":"2026-09-22T19:00:00Z","v":8489,"vw":34.748256},{"c":34.76,"h":34.77,"l":34.7541,"n":38,"o":34.7541,"t":"2026-09-22T19:15:00Z","v":10641,"vw":34.761854},{"c":34.7608,"h":34.8,"l":34.76,"n":96,"o":34.76,"t":"2026-09-22T19:30:00Z","v":20112,"vw":34.775338},{"c":34.7,"h":34.79,"l":34.7,"n":398,"o":34.79,"t":"2026-09-22T19:45:00Z","v":61582,"vw":34.743111},{"c":34.76,"h":34.76,"l":34.7,"n":9,"o":34.7,"t":"2026-09-22T20:00:00Z","v":1819,"vw":34.751294},{"c":34.7,"h":34.725,"l":34.68,"n":40,"o":34.68,"t":"2026-09-23T13:30:00Z","v":10120,"vw":34.70916},{"c":34.66,"h":34.71,"l":34.645,"n":26,"o":34.71,"t":"2026-09-23T13:45:00Z","v":3855,"vw":34.661093},{"c":34.61,"h":34.66,"l":34.61,"n":45,"o":34.65,"t":"2026-09-23T14:00:00Z","v":7682,"vw":34.614522},{"c":34.58,"h":34.62,"l":34.58,"n":35,"o":34.6,"t":"2026-09-23T14:15:00Z","v":3832,"vw":34.60359},{"c":34.595,"h":34.63,"l":34.585,"n":38,"o":34.585,"t":"2026-09-23T14:30:00Z","v":10924,"vw":34.60434},{"c":34.6295,"h":34.6699,"l":34.595,"n":15,"o":34.5956,"t":"2026-09-23T14:45:00Z","v":3995,"vw":34.637303},{"c":34.6001,"h":34.62,"l":34.6001,"n":4,"o":34.62,"t":"2026-09-23T15:00:00Z","v":223,"vw":34.609356},{"c":34.6,"h":34.64,"l":34.585,"n":28,"o":34.615,"t":"2026-09-23T15:15:00Z","v":9247,"vw":34.59989},{"c":34.59,"h":34.59,"l":34.58,"n":28,"o":34.5899,"t":"2026-09-23T15:30:00Z","v":15725,"vw":34.581901},{"c":34.57,"h":34.582,"l":34.555,"n":73,"o":34.58,"t":"2026-09-23T15:45:00Z","v":7429,"vw":34.565566},{"c":34.56,"h":34.566,"l":34.56,"n":3,"o":34.566,"t":"2026-09-23T16:00:00Z","v":361,"vw":34.561676},{"c":34.56,"h":34.57,"l":34.55,"n":31,"o":34.56,"t":"2026-09-23T16:15:00Z","v":5089,"vw":34.559138},{"c":34.53,"h":34.56,"l":34.53,"n":10,"o":34.56,"t":"2026-09-23T16:30:00Z","v":4539,"vw":34.538945},{"c":34.51,"h":34.54,"l":34.4977,"n":20,"o":34.54,"t":"2026-09-23T16:45:00Z","v":2229,"vw":34.505885},{"c":34.5096,"h":34.5115,"l":34.485,"n":18,"o":34.51,"t":"2026-09-23T17:00:00Z","v":5773,"vw":34.498764},{"c":34.51,"h":34.52,"l":34.505,"n":16,"o":34.505,"t":"2026-09-23T17:15:00Z","v":2010,"vw":34.511137},{"c":34.57,"h":34.57,"l":34.5,"n":66,"o":34.5099,"t":"2026-09-23T17:30:00Z","v":13622,"vw":34.520439},{"c":34.58,"h":34.58,"l":34.555,"n":8,"o":34.555,"t":"2026-09-23T17:45:00Z","v":1127,"vw":34.564143},{"c":34.555,"h":34.5811,"l":34.5499,"n":47,"o":34.5811,"t":"2026-09-23T18:00:00Z","v":5550,"vw":34.553112},{"c":34.55,"h":34.56,"l":34.55,"n":24,"o":34.55,"t":"2026-09-23T18:15:00Z","v":4225,"vw":34.555759},{"c":34.54,"h":34.55,"l":34.52,"n":41,"o":34.55,"t":"2026-09-23T18:30:00Z","v":6410,"vw":34.532949},{"c":34.55,"h":34.55,"l":34.5301,"n":41,"o":34.5351,"t":"2026-09-23T18:45:00Z","v":6104,"vw":34.538861},{"c":34.535,"h":34.56,"l":34.53,"n":55,"o":34.55,"t":"2026-09-23T19:00:00Z","v":10327,"vw":34.541486},{"c":34.52,"h":34.54,"l":34.52,"n":18,"o":34.535,"t":"2026-09-23T19:15:00Z","v":6784,"vw":34.536655},{"c":34.53,"h":34.54,"l":34.5133,"n":14,"o":34.5133,"t":"2026-09-23T19:30:00Z","v":4837,"vw":34.531526},{"c":34.51,"h":34.54,"l":34.47,"n":84,"o":34.52,"t":"2026-09-23T19:45:00Z","v":14031,"vw":34.511064},{"c":34.54,"h":34.54,"l":34.54,"n":4,"o":34.54,"t":"2026-09-23T20:00:00Z","v":1204,"vw":34.54},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-24T12:30:00Z","v":100,"vw":34.5},{"c":34.405,"h":34.44,"l":34.39,"n":57,"o":34.44,"t":"2026-09-24T13:30:00Z","v":5876,"vw":34.421769},{"c":34.425,"h":34.4499,"l":34.41,"n":16,"o":34.41,"t":"2026-09-24T13:45:00Z","v":2979,"vw":34.42603},{"c":34.4699,"h":34.47,"l":34.459,"n":9,"o":34.47,"t":"2026-09-24T14:00:00Z","v":3114,"vw":34.461477},{"c":34.47,"h":34.48,"l":34.455,"n":27,"o":34.46,"t":"2026-09-24T14:15:00Z","v":4937,"vw":34.468035},{"c":34.45,"h":34.4699,"l":34.45,"n":38,"o":34.4699,"t":"2026-09-24T14:30:00Z","v":6961,"vw":34.454644},{"c":34.4191,"h":34.4483,"l":34.4191,"n":5,"o":34.4201,"t":"2026-09-24T14:45:00Z","v":1639,"vw":34.435171},{"c":34.37,"h":34.4,"l":34.3607,"n":17,"o":34.4,"t":"2026-09-24T15:00:00Z","v":7724,"vw":34.381745},{"c":34.365,"h":34.4,"l":34.36,"n":28,"o":34.36,"t":"2026-09-24T15:15:00Z","v":10161,"vw":34.380214},{"c":34.3728,"h":34.38,"l":34.35,"n":18,"o":34.37,"t":"2026-09-24T15:30:00Z","v":4105,"vw":34.364753},{"c":34.39,"h":34.395,"l":34.37,"n":20,"o":34.37,"t":"2026-09-24T15:45:00Z","v":11076,"vw":34.388797},{"c":34.38,"h":34.39,"l":34.37,"n":20,"o":34.39,"t":"2026-09-24T16:00:00Z","v":1985,"vw":34.379371},{"c":34.4982,"h":34.54,"l":34.415,"n":28,"o":34.42,"t":"2026-09-24T16:15:00Z","v":3485,"vw":34.50561},{"c":34.54,"h":34.56,"l":34.4789,"n":30,"o":34.5,"t":"2026-09-24T16:30:00Z","v":13181,"vw":34.543231},{"c":34.5489,"h":34.55,"l":34.5,"n":24,"o":34.505,"t":"2026-09-24T16:45:00Z","v":9198,"vw":34.525058},{"c":34.5278,"h":34.54,"l":34.5101,"n":27,"o":34.52,"t":"2026-09-24T17:00:00Z","v":12180,"vw":34.514417},{"c":34.4994,"h":34.5496,"l":34.49,"n":15,"o":34.5496,"t":"2026-09-24T17:15:00Z","v":4427,"vw":34.523419},{"c":34.48,"h":34.5145,"l":34.48,"n":16,"o":34.5145,"t":"2026-09-24T17:30:00Z","v":3760,"vw":34.496537},{"c":34.48,"h":34.48,"l":34.47,"n":18,"o":34.47,"t":"2026-09-24T17:45:00Z","v":9268,"vw":34.479842},{"c":34.48,"h":34.49,"l":34.435,"n":11,"o":34.49,"t":"2026-09-24T18:00:00Z","v":2625,"vw":34.476801},{"c":34.514,"h":34.52,"l":34.47,"n":55,"o":34.49,"t":"2026-09-24T18:15:00Z","v":27064,"vw":34.516047},{"c":34.49,"h":34.53,"l":34.482,"n":28,"o":34.51,"t":"2026-09-24T18:30:00Z","v":6428,"vw":34.507889},{"c":34.525,"h":34.53,"l":34.5,"n":102,"o":34.5,"t":"2026-09-24T18:45:00Z","v":19601,"vw":34.519822},{"c":34.48,"h":34.52,"l":34.48,"n":43,"o":34.52,"t":"2026-09-24T19:00:00Z","v":4333,"vw":34.505125},{"c":34.505,"h":34.52,"l":34.5,"n":146,"o":34.52,"t":"2026-09-24T19:15:00Z","v":22253,"vw":34.508545},{"c":34.51,"h":34.51,"l":34.5,"n":54,"o":34.505,"t":"2026-09-24T19:30:00Z","v":8853,"vw":34.506741},{"c":34.495,"h":34.54,"l":34.49,"n":149,"o":34.5001,"t":"2026-09-24T19:45:00Z","v":20295,"vw":34.510531},{"c":34.495,"h":34.495,"l":34.495,"n":5,"o":34.495,"t":"2026-09-24T20:00:00Z","v":1285,"vw":34.495},{"c":34.6,"h":34.6,"l":34.5,"n":40,"o":34.55,"t":"2026-09-25T13:30:00Z","v":5007,"vw":34.539045},{"c":34.59,"h":34.59,"l":34.5358,"n":23,"o":34.57,"t":"2026-09-25T13:45:00Z","v":5099,"vw":34.582612},{"c":34.5199,"h":34.5626,"l":34.48,"n":22,"o":34.5626,"t":"2026-09-25T14:00:00Z","v":7112,"vw":34.502077},{"c":34.5099,"h":34.5099,"l":34.465,"n":9,"o":34.485,"t":"2026-09-25T14:15:00Z","v":2113,"vw":34.481134},{"c":34.52,"h":34.52,"l":34.4812,"n":21,"o":34.495,"t":"2026-09-25T14:30:00Z","v":10345,"vw":34.499489},{"c":34.51,"h":34.53,"l":34.4901,"n":12,"o":34.53,"t":"2026-09-25T14:45:00Z","v":2214,"vw":34.524902},{"c":34.54,"h":34.57,"l":34.54,"n":6,"o":34.57,"t":"2026-09-25T15:00:00Z","v":846,"vw":34.55317},{"c":34.54,"h":34.5476,"l":34.53,"n":19,"o":34.545,"t":"2026-09-25T15:15:00Z","v":6872,"vw":34.539541},{"c":34.52,"h":34.5774,"l":34.52,"n":34,"o":34.55,"t":"2026-09-25T15:30:00Z","v":15567,"vw":34.550598},{"c":34.57,"h":34.57,"l":34.5082,"n":44,"o":34.51,"t":"2026-09-25T15:45:00Z","v":6366,"vw":34.523581},{"c":34.62,"h":34.6494,"l":34.58,"n":22,"o":34.58,"t":"2026-09-25T16:00:00Z","v":6851,"vw":34.63096},{"c":34.608,"h":34.63,"l":34.58,"n":31,"o":34.63,"t":"2026-09-25T16:15:00Z","v":6352,"vw":34.603663},{"c":34.617,"h":34.65,"l":34.617,"n":18,"o":34.625,"t":"2026-09-25T16:30:00Z","v":9001,"vw":34.645123},{"c":34.61,"h":34.62,"l":34.6,"n":14,"o":34.62,"t":"2026-09-25T16:45:00Z","v":11951,"vw":34.609461},{"c":34.61,"h":34.6258,"l":34.61,"n":14,"o":34.615,"t":"2026-09-25T17:00:00Z","v":4900,"vw":34.615247},{"c":34.62,"h":34.62,"l":34.6,"n":18,"o":34.62,"t":"2026-09-25T17:15:00Z","v":3324,"vw":34.606899},{"c":34.5901,"h":34.6291,"l":34.59,"n":23,"o":34.6291,"t":"2026-09-25T17:30:00Z","v":2856,"vw":34.600903},{"c":34.61,"h":34.6159,"l":34.605,"n":38,"o":34.605,"t":"2026-09-25T17:45:00Z","v":2843,"vw":34.610337},{"c":34.63,"h":34.63,"l":34.62,"n":4,"o":34.62,"t":"2026-09-25T18:00:00Z","v":3780,"vw":34.629733},{"c":34.6,"h":34.63,"l":34.6,"n":30,"o":34.63,"t":"2026-09-25T18:15:00Z","v":11711,"vw":34.612285},{"c":34.63,"h":34.63,"l":34.6,"n":24,"o":34.6215,"t":"2026-09-25T18:30:00Z","v":3207,"vw":34.611768},{"c":34.615,"h":34.63,"l":34.61,"n":57,"o":34.63,"t":"2026-09-25T18:45:00Z","v":8166,"vw":34.615977},{"c":34.63,"h":34.63,"l":34.6076,"n":51,"o":34.6199,"t":"2026-09-25T19:00:00Z","v":5843,"vw":34.615942},{"c":34.605,"h":34.625,"l":34.605,"n":30,"o":34.625,"t":"2026-09-25T19:15:00Z","v":9685,"vw":34.615195},{"c":34.64,"h":34.65,"l":34.6,"n":81,"o":34.605,"t":"2026-09-25T19:30:00Z","v":15500,"vw":34.627913},{"c":34.64,"h":34.68,"l":34.64,"n":89,"o":34.64,"t":"2026-09-25T19:45:00Z","v":27788,"vw":34.65669},{"c":34.66,"h":34.66,"l":34.66,"n":5,"o":34.66,"t":"2026-09-25T20:00:00Z","v":1039,"vw":34.66},{"c":34.52,"h":34.57,"l":34.5,"n":31,"o":34.55,"t":"2026-09-28T13:30:00Z","v":4593,"vw":34.533413},{"c":34.55,"h":34.568,"l":34.52,"n":10,"o":34.539,"t":"2026-09-28T13:45:00Z","v":6420,"vw":34.53734},{"c":34.52,"h":34.52,"l":34.52,"n":5,"o":34.52,"t":"2026-09-28T14:00:00Z","v":255,"vw":34.52},{"c":34.545,"h":34.5499,"l":34.5101,"n":19,"o":34.5499,"t":"2026-09-28T14:15:00Z","v":4135,"vw":34.523485},{"c":34.44,"h":34.54,"l":34.44,"n":44,"o":34.54,"t":"2026-09-28T14:30:00Z","v":9290,"vw":34.509681},{"c":34.395,"h":34.44,"l":34.3601,"n":37,"o":34.44,"t":"2026-09-28T14:45:00Z","v":7732,"vw":34.394905},{"c":34.44,"h":34.45,"l":34.4,"n":18,"o":34.4,"t":"2026-09-28T15:00:00Z","v":3994,"vw":34.416258},{"c":34.439,"h":34.46,"l":34.42,"n":59,"o":34.44,"t":"2026-09-28T15:15:00Z","v":6770,"vw":34.440926},{"c":34.43,"h":34.46,"l":34.42,"n":31,"o":34.43,"t":"2026-09-28T15:30:00Z","v":3974,"vw":34.439983},{"c":34.4499,"h":34.45,"l":34.43,"n":3,"o":34.43,"t":"2026-09-28T15:45:00Z","v":300,"vw":34.4433},{"c":34.445,"h":34.459,"l":34.445,"n":26,"o":34.449,"t":"2026-09-28T16:00:00Z","v":5732,"vw":34.44721},{"c":34.615,"h":34.615,"l":34.475,"n":20,"o":34.488,"t":"2026-09-28T16:15:00Z","v":3694,"vw":34.52102},{"c":34.4927,"h":34.57,"l":34.4927,"n":36,"o":34.57,"t":"2026-09-28T16:30:00Z","v":4375,"vw":34.529546},{"c":34.5071,"h":34.52,"l":34.49,"n":9,"o":34.52,"t":"2026-09-28T16:45:00Z","v":820,"vw":34.50883},{"c":34.59,"h":34.59,"l":34.49,"n":44,"o":34.5205,"t":"2026-09-28T17:00:00Z","v":11765,"vw":34.55008},{"c":34.5101,"h":34.5101,"l":34.5101,"n":1,"o":34.5101,"t":"2026-09-28T17:15:00Z","v":245,"vw":34.5101},{"c":34.54,"h":34.54,"l":34.54,"n":3,"o":34.54,"t":"2026-09-28T17:30:00Z","v":113,"vw":34.54},{"c":34.52,"h":34.535,"l":34.52,"n":56,"o":34.53,"t":"2026-09-28T17:45:00Z","v":5647,"vw":34.528186},{"c":34.535,"h":34.5376,"l":34.51,"n":12,"o":34.53,"t":"2026-09-28T18:00:00Z","v":2322,"vw":34.514244},{"c":34.52,"h":34.52,"l":34.51,"n":26,"o":34.52,"t":"2026-09-28T18:15:00Z","v":3471,"vw":34.518303},{"c":34.5199,"h":34.52,"l":34.5,"n":60,"o":34.51,"t":"2026-09-28T18:30:00Z","v":6060,"vw":34.509234},{"c":34.51,"h":34.53,"l":34.51,"n":61,"o":34.51,"t":"2026-09-28T18:45:00Z","v":14693,"vw":34.524151},{"c":34.485,"h":34.5299,"l":34.485,"n":98,"o":34.5299,"t":"2026-09-28T19:00:00Z","v":20504,"vw":34.497448},{"c":34.49,"h":34.49,"l":34.48,"n":16,"o":34.48,"t":"2026-09-28T19:15:00Z","v":3884,"vw":34.484477},{"c":34.46,"h":34.48,"l":34.45,"n":65,"o":34.48,"t":"2026-09-28T19:30:00Z","v":16638,"vw":34.465927},{"c":34.46,"h":34.48,"l":34.435,"n":82,"o":34.47,"t":"2026-09-28T19:45:00Z","v":17934,"vw":34.452276},{"c":34.48,"h":34.48,"l":34.48,"n":5,"o":34.48,"t":"2026-09-28T20:00:00Z","v":1217,"vw":34.48},{"c":34.46,"h":34.59,"l":34.43,"n":64,"o":34.59,"t":"2026-09-29T13:30:00Z","v":21686,"vw":34.494833},{"c":34.46,"h":34.47,"l":34.42,"n":62,"o":34.44,"t":"2026-09-29T13:45:00Z","v":7937,"vw":34.455308},{"c":34.43,"h":34.46,"l":34.43,"n":79,"o":34.46,"t":"2026-09-29T14:00:00Z","v":20404,"vw":34.440962},{"c":34.46,"h":34.47,"l":34.43,"n":60,"o":34.46,"t":"2026-09-29T14:15:00Z","v":12341,"vw":34.463075},{"c":34.43,"h":34.45,"l":34.4201,"n":29,"o":34.45,"t":"2026-09-29T14:30:00Z","v":2847,"vw":34.437204},{"c":34.44,"h":34.4599,"l":34.4101,"n":24,"o":34.43,"t":"2026-09-29T14:45:00Z","v":3099,"vw":34.440076},{"c":34.39,"h":34.415,"l":34.39,"n":19,"o":34.4069,"t":"2026-09-29T15:00:00Z","v":4570,"vw":34.40477},{"c":34.34,"h":34.4,"l":34.34,"n":29,"o":34.4,"t":"2026-09-29T15:15:00Z","v":5029,"vw":34.364981},{"c":34.3881,"h":34.3881,"l":34.35,"n":8,"o":34.35,"t":"2026-09-29T15:30:00Z","v":2573,"vw":34.382268},{"c":34.355,"h":34.38,"l":34.355,"n":18,"o":34.38,"t":"2026-09-29T15:45:00Z","v":2241,"vw":34.372491},{"c":34.355,"h":34.37,"l":34.34,"n":11,"o":34.3699,"t":"2026-09-29T16:00:00Z","v":2606,"vw":34.364398},{"c":34.37,"h":34.3852,"l":34.35,"n":17,"o":34.3562,"t":"2026-09-29T16:15:00Z","v":7024,"vw":34.373039},{"c":34.35,"h":34.38,"l":34.35,"n":18,"o":34.36,"t":"2026-09-29T16:30:00Z","v":6871,"vw":34.36795},{"c":34.3516,"h":34.37,"l":34.33,"n":40,"o":34.335,"t":"2026-09-29T16:45:00Z","v":13196,"vw":34.34878},{"c":34.345,"h":34.36,"l":34.33,"n":28,"o":34.36,"t":"2026-09-29T17:00:00Z","v":4730,"vw":34.348596},{"c":34.35,"h":34.36,"l":34.33,"n":30,"o":34.36,"t":"2026-09-29T17:15:00Z","v":4797,"vw":34.350152},{"c":34.37,"h":34.375,"l":34.35,"n":33,"o":34.35,"t":"2026-09-29T17:30:00Z","v":4884,"vw":34.364853},{"c":34.35,"h":34.38,"l":34.33,"n":26,"o":34.38,"t":"2026-09-29T17:45:00Z","v":3507,"vw":34.347354},{"c":34.39,"h":34.39,"l":34.35,"n":12,"o":34.35,"t":"2026-09-29T18:00:00Z","v":5796,"vw":34.379061},{"c":34.41,"h":34.42,"l":34.38,"n":25,"o":34.39,"t":"2026-09-29T18:15:00Z","v":2410,"vw":34.395605},{"c":34.44,"h":34.45,"l":34.38,"n":94,"o":34.4,"t":"2026-09-29T18:30:00Z","v":27651,"vw":34.437377},{"c":34.44,"h":34.449,"l":34.41,"n":46,"o":34.449,"t":"2026-09-29T18:45:00Z","v":11292,"vw":34.431216},{"c":34.4218,"h":34.45,"l":34.42,"n":114,"o":34.43,"t":"2026-09-29T19:00:00Z","v":23777,"vw":34.436325},{"c":34.44,"h":34.44,"l":34.41,"n":44,"o":34.425,"t":"2026-09-29T19:15:00Z","v":18789,"vw":34.432495},{"c":34.415,"h":34.44,"l":34.412,"n":39,"o":34.42,"t":"2026-09-29T19:30:00Z","v":8248,"vw":34.431403},{"c":34.42,"h":34.47,"l":34.3,"n":148,"o":34.42,"t":"2026-09-29T19:45:00Z","v":87310,"vw":34.362704},{"c":34.44,"h":34.44,"l":34.44,"n":7,"o":34.44,"t":"2026-09-29T20:00:00Z","v":1161,"vw":34.44},{"c":34.5897,"h":34.5897,"l":34.5,"n":56,"o":34.5,"t":"2026-09-30T13:30:00Z","v":17505,"vw":34.565663},{"c":34.575,"h":34.575,"l":34.53,"n":12,"o":34.56,"t":"2026-09-30T13:45:00Z","v":3370,"vw":34.556236},{"c":34.61,"h":34.6299,"l":34.6,"n":33,"o":34.6,"t":"2026-09-30T14:00:00Z","v":4827,"vw":34.612703},{"c":34.61,"h":34.6499,"l":34.6,"n":30,"o":34.61,"t":"2026-09-30T14:15:00Z","v":2860,"vw":34.618927},{"c":34.6,"h":34.6,"l":34.56,"n":53,"o":34.595,"t":"2026-09-30T14:30:00Z","v":11314,"vw":34.588261},{"c":34.6201,"h":34.65,"l":34.6034,"n":32,"o":34.6034,"t":"2026-09-30T14:45:00Z","v":5785,"vw":34.621455},{"c":34.605,"h":34.635,"l":34.6,"n":53,"o":34.635,"t":"2026-09-30T15:00:00Z","v":9760,"vw":34.612864},{"c":34.6101,"h":34.6318,"l":34.61,"n":14,"o":34.6318,"t":"2026-09-30T15:15:00Z","v":3338,"vw":34.616984},{"c":34.63,"h":34.65,"l":34.62,"n":29,"o":34.64,"t":"2026-09-30T15:30:00Z","v":6503,"vw":34.63397},{"c":34.659,"h":34.659,"l":34.61,"n":23,"o":34.6101,"t":"2026-09-30T15:45:00Z","v":10682,"vw":34.620304},{"c":34.66,"h":34.67,"l":34.655,"n":34,"o":34.655,"t":"2026-09-30T16:00:00Z","v":8309,"vw":34.663378},{"c":34.635,"h":34.665,"l":34.635,"n":28,"o":34.66,"t":"2026-09-30T16:15:00Z","v":4014,"vw":34.647008},{"c":34.6425,"h":34.6498,"l":34.61,"n":21,"o":34.63,"t":"2026-09-30T16:30:00Z","v":6915,"vw":34.635795},{"c":34.635,"h":34.6499,"l":34.62,"n":30,"o":34.6499,"t":"2026-09-30T16:45:00Z","v":5594,"vw":34.636793},{"c":34.63,"h":34.65,"l":34.62,"n":46,"o":34.6492,"t":"2026-09-30T17:00:00Z","v":4754,"vw":34.638007},{"c":34.5899,"h":34.62,"l":34.57,"n":26,"o":34.62,"t":"2026-09-30T17:15:00Z","v":5796,"vw":34.594595},{"c":34.6265,"h":34.6265,"l":34.6,"n":18,"o":34.6,"t":"2026-09-30T17:30:00Z","v":4536,"vw":34.611329},{"c":34.63,"h":34.64,"l":34.6198,"n":60,"o":34.62,"t":"2026-09-30T17:45:00Z","v":23789,"vw":34.633641},{"c":34.61,"h":34.6288,"l":34.605,"n":25,"o":34.6288,"t":"2026-09-30T18:00:00Z","v":10633,"vw":34.61067},{"c":34.5852,"h":34.6097,"l":34.57,"n":32,"o":34.6097,"t":"2026-09-30T18:15:00Z","v":5894,"vw":34.598855},{"c":34.6,"h":34.6,"l":34.56,"n":34,"o":34.58,"t":"2026-09-30T18:30:00Z","v":15072,"vw":34.591489},{"c":34.58,"h":34.595,"l":34.5601,"n":39,"o":34.595,"t":"2026-09-30T18:45:00Z","v":8719,"vw":34.581619},{"c":34.6,"h":34.6,"l":34.5801,"n":22,"o":34.5899,"t":"2026-09-30T19:00:00Z","v":2727,"vw":34.590476},{"c":34.59,"h":34.603,"l":34.58,"n":33,"o":34.595,"t":"2026-09-30T19:15:00Z","v":5378,"vw":34.58967},{"c":34.55,"h":34.58,"l":34.54,"n":79,"o":34.58,"t":"2026-09-30T19:30:00Z","v":13190,"vw":34.565369},{"c":34.41,"h":34.57,"l":34.41,"n":211,"o":34.5312,"t":"2026-09-30T19:45:00Z","v":27906,"vw":34.481442},{"c":34.55,"h":35.09,"l":34.46,"n":9,"o":34.46,"t":"2026-09-30T20:00:00Z","v":1377,"vw":34.534944},{"c":34.3,"h":34.3455,"l":34.27,"n":58,"o":34.29,"t":"2026-10-01T13:30:00Z","v":11162,"vw":34.300824},{"c":34.25,"h":34.3,"l":34.235,"n":36,"o":34.3,"t":"2026-10-01T13:45:00Z","v":16096,"vw":34.266353},{"c":34.16,"h":34.2299,"l":34.03,"n":62,"o":34.03,"t":"2026-10-01T14:00:00Z","v":8871,"vw":34.159224},{"c":34.15,"h":34.2,"l":34.145,"n":69,"o":34.18,"t":"2026-10-01T14:15:00Z","v":10162,"vw":34.177581},{"c":34.18,"h":34.2224,"l":34.1602,"n":36,"o":34.17,"t":"2026-10-01T14:30:00Z","v":16687,"vw":34.181635},{"c":34.14,"h":34.189,"l":34.14,"n":17,"o":34.185,"t":"2026-10-01T14:45:00Z","v":5151,"vw":34.172691},{"c":34.11,"h":34.12,"l":34.1,"n":39,"o":34.12,"t":"2026-10-01T15:00:00Z","v":5835,"vw":34.106304},{"c":34.18,"h":34.19,"l":34.1501,"n":11,"o":34.17,"t":"2026-10-01T15:15:00Z","v":5240,"vw":34.16556},{"c":34.1299,"h":34.16,"l":34.1299,"n":22,"o":34.16,"t":"2026-10-01T15:30:00Z","v":2727,"vw":34.142579},{"c":34.16,"h":34.16,"l":34.14,"n":18,"o":34.1508,"t":"2026-10-01T15:45:00Z","v":1782,"vw":34.153016},{"c":34.18,"h":34.19,"l":34.17,"n":16,"o":34.17,"t":"2026-10-01T16:00:00Z","v":2180,"vw":34.17289},{"c":34.2,"h":34.2,"l":34.16,"n":24,"o":34.17,"t":"2026-10-01T16:15:00Z","v":7546,"vw":34.167017},{"c":34.22,"h":34.24,"l":34.2,"n":30,"o":34.21,"t":"2026-10-01T16:30:00Z","v":4645,"vw":34.219044},{"c":34.1699,"h":34.22,"l":34.165,"n":16,"o":34.22,"t":"2026-10-01T16:45:00Z","v":3635,"vw":34.193761},{"c":34.21,"h":34.21,"l":34.1901,"n":17,"o":34.1901,"t":"2026-10-01T17:00:00Z","v":5095,"vw":34.201139},{"c":34.28,"h":34.2999,"l":34.22,"n":17,"o":34.22,"t":"2026-10-01T17:15:00Z","v":3207,"vw":34.284036},{"c":34.34,"h":34.34,"l":34.3,"n":28,"o":34.3,"t":"2026-10-01T17:30:00Z","v":10859,"vw":34.332778},{"c":34.3199,"h":34.34,"l":34.31,"n":9,"o":34.3399,"t":"2026-10-01T17:45:00Z","v":7349,"vw":34.317846},{"c":34.2799,"h":34.29,"l":34.2282,"n":70,"o":34.29,"t":"2026-10-01T18:00:00Z","v":17690,"vw":34.245137},{"c":34.31,"h":34.3194,"l":34.26,"n":24,"o":34.26,"t":"2026-10-01T18:15:00Z","v":6782,"vw":34.281583},{"c":34.31,"h":34.34,"l":34.298,"n":22,"o":34.3,"t":"2026-10-01T18:30:00Z","v":10975,"vw":34.318398},{"c":34.33,"h":34.33,"l":34.31,"n":12,"o":34.31,"t":"2026-10-01T18:45:00Z","v":4214,"vw":34.319094},{"c":34.3241,"h":34.3241,"l":34.31,"n":17,"o":34.32,"t":"2026-10-01T19:00:00Z","v":2250,"vw":34.319782},{"c":34.32,"h":34.3394,"l":34.3101,"n":17,"o":34.32,"t":"2026-10-01T19:15:00Z","v":7149,"vw":34.321201},{"c":34.334,"h":34.3399,"l":34.32,"n":11,"o":34.3399,"t":"2026-10-01T19:30:00Z","v":4197,"vw":34.330009},{"c":34.28,"h":34.39,"l":34.26,"n":64,"o":34.3404,"t":"2026-10-01T19:45:00Z","v":16860,"vw":34.332471},{"c":34.33,"h":34.33,"l":34.33,"n":5,"o":34.33,"t":"2026-10-01T20:00:00Z","v":1315,"vw":34.33},{"c":34.565,"h":34.64,"l":34.47,"n":64,"o":34.64,"t":"2026-10-02T13:30:00Z","v":12242,"vw":34.560571},{"c":34.5,"h":34.61,"l":34.488,"n":29,"o":34.59,"t":"2026-10-02T13:45:00Z","v":6783,"vw":34.560196},{"c":34.55,"h":34.59,"l":34.53,"n":28,"o":34.545,"t":"2026-10-02T14:00:00Z","v":5055,"vw":34.572244},{"c":34.6,"h":34.6,"l":34.55,"n":17,"o":34.55,"t":"2026-10-02T14:15:00Z","v":1713,"vw":34.570207},{"c":34.57,"h":34.58,"l":34.5401,"n":37,"o":34.56,"t":"2026-10-02T14:30:00Z","v":19817,"vw":34.56077},{"c":34.555,"h":34.585,"l":34.54,"n":37,"o":34.575,"t":"2026-10-02T14:45:00Z","v":9341,"vw":34.564333},{"c":34.45,"h":34.485,"l":34.44,"n":22,"o":34.485,"t":"2026-10-02T15:00:00Z","v":3321,"vw":34.459422},{"c":34.45,"h":34.46,"l":34.41,"n":57,"o":34.46,"t":"2026-10-02T15:15:00Z","v":13967,"vw":34.443031},{"c":34.45,"h":34.48,"l":34.45,"n":50,"o":34.45,"t":"2026-10-02T15:30:00Z","v":8758,"vw":34.467352},{"c":34.4714,"h":34.4714,"l":34.4512,"n":75,"o":34.47,"t":"2026-10-02T15:45:00Z","v":13457,"vw":34.46425},{"c":34.49,"h":34.5,"l":34.465,"n":96,"o":34.49,"t":"2026-10-02T16:00:00Z","v":15448,"vw":34.491475},{"c":34.47,"h":34.495,"l":34.47,"n":14,"o":34.49,"t":"2026-10-02T16:15:00Z","v":4324,"vw":34.479048},{"c":34.48,"h":34.5,"l":34.4799,"n":31,"o":34.48,"t":"2026-10-02T16:30:00Z","v":6017,"vw":34.49186},{"c":34.49,"h":34.499,"l":34.48,"n":14,"o":34.4955,"t":"2026-10-02T16:45:00Z","v":10837,"vw":34.494344},{"c":34.49,"h":34.5199,"l":34.49,"n":44,"o":34.515,"t":"2026-10-02T17:00:00Z","v":4687,"vw":34.500654},{"c":34.46,"h":34.5,"l":34.46,"n":12,"o":34.49,"t":"2026-10-02T17:15:00Z","v":1232,"vw":34.486045},{"c":34.47,"h":34.47,"l":34.47,"n":7,"o":34.47,"t":"2026-10-02T17:30:00Z","v":1200,"vw":34.47},{"c":34.4821,"h":34.4999,"l":34.46,"n":30,"o":34.48,"t":"2026-10-02T17:45:00Z","v":5760,"vw":34.488082},{"c":34.48,"h":34.49,"l":34.48,"n":9,"o":34.48,"t":"2026-10-02T18:00:00Z","v":1767,"vw":34.480684},{"c":34.4799,"h":34.48,"l":34.46,"n":40,"o":34.48,"t":"2026-10-02T18:15:00Z","v":6098,"vw":34.474428},{"c":34.49,"h":34.49,"l":34.47,"n":21,"o":34.475,"t":"2026-10-02T18:30:00Z","v":3793,"vw":34.474977},{"c":34.49,"h":34.49,"l":34.4801,"n":17,"o":34.485,"t":"2026-10-02T18:45:00Z","v":9685,"vw":34.484865},{"c":34.485,"h":34.49,"l":34.4709,"n":17,"o":34.4801,"t":"2026-10-02T19:00:00Z","v":3766,"vw":34.484531},{"c":34.49,"h":34.508,"l":34.49,"n":32,"o":34.49,"t":"2026-10-02T19:15:00Z","v":3812,"vw":34.496384},{"c":34.5,"h":34.519,"l":34.495,"n":49,"o":34.495,"t":"2026-10-02T19:30:00Z","v":17984,"vw":34.502771},{"c":34.5,"h":34.53,"l":34.49,"n":170,"o":34.53,"t":"2026-10-02T19:45:00Z","v":36400,"vw":34.509498},{"c":34.7,"h":35.2,"l":34.53,"n":7,"o":34.53,"t":"2026-10-02T20:00:00Z","v":1961,"vw":34.658769},{"c":34.5595,"h":34.565,"l":34.53,"n":44,"o":34.53,"t":"2026-10-05T13:30:00Z","v":6213,"vw":34.536033},{"c":34.56,"h":34.56,"l":34.53,"n":28,"o":34.5309,"t":"2026-10-05T13:45:00Z","v":5395,"vw":34.538576},{"c":34.585,"h":34.585,"l":34.521,"n":36,"o":34.53,"t":"2026-10-05T14:00:00Z","v":4067,"vw":34.561594},{"c":34.615,"h":34.63,"l":34.5901,"n":63,"o":34.6299,"t":"2026-10-05T14:15:00Z","v":14635,"vw":34.610786},{"c":34.6051,"h":34.61,"l":34.58,"n":63,"o":34.6045,"t":"2026-10-05T14:30:00Z","v":13980,"vw":34.593921},{"c":34.615,"h":34.62,"l":34.61,"n":15,"o":34.615,"t":"2026-10-05T14:45:00Z","v":2765,"vw":34.614796},{"c":34.615,"h":34.635,"l":34.61,"n":45,"o":34.6301,"t":"2026-10-05T15:00:00Z","v":4095,"vw":34.626249},{"c":34.6382,"h":34.64,"l":34.6101,"n":36,"o":34.619,"t":"2026-10-05T15:15:00Z","v":9734,"vw":34.624919},{"c":34.65,"h":34.65,"l":34.635,"n":32,"o":34.635,"t":"2026-10-05T15:30:00Z","v":7139,"vw":34.640183},{"c":34.645,"h":34.655,"l":34.6402,"n":30,"o":34.655,"t":"2026-10-05T15:45:00Z","v":35277,"vw":34.64535},{"c":34.65,"h":34.659,"l":34.64,"n":29,"o":34.6402,"t":"2026-10-05T16:00:00Z","v":7457,"vw":34.648653},{"c":34.665,"h":34.67,"l":34.645,"n":25,"o":34.645,"t":"2026-10-05T16:15:00Z","v":5488,"vw":34.653471},{"c":34.7,"h":34.7,"l":34.6699,"n":38,"o":34.6699,"t":"2026-10-05T16:30:00Z","v":5325,"vw":34.683475},{"c":34.6964,"h":34.71,"l":34.6964,"n":62,"o":34.705,"t":"2026-10-05T16:45:00Z","v":7722,"vw":34.70328},{"c":34.6901,"h":34.6998,"l":34.69,"n":30,"o":34.6956,"t":"2026-10-05T17:00:00Z","v":6539,"vw":34.694917},{"c":34.705,"h":34.71,"l":34.6985,"n":18,"o":34.7,"t":"2026-10-05T17:15:00Z","v":4374,"vw":34.704454},{"c":34.72,"h":34.72,"l":34.705,"n":50,"o":34.707,"t":"2026-10-05T17:30:00Z","v":10705,"vw":34.707704},{"c":34.73,"h":34.73,"l":34.72,"n":41,"o":34.72,"t":"2026-10-05T17:45:00Z","v":4942,"vw":34.726617},{"c":34.725,"h":34.735,"l":34.725,"n":43,"o":34.729,"t":"2026-10-05T18:00:00Z","v":6061,"vw":34.729009},{"c":34.745,"h":34.745,"l":34.725,"n":102,"o":34.73,"t":"2026-10-05T18:15:00Z","v":14964,"vw":34.731447},{"c":34.745,"h":34.75,"l":34.74,"n":39,"o":34.745,"t":"2026-10-05T18:30:00Z","v":7638,"vw":34.745036},{"c":34.7401,"h":34.75,"l":34.735,"n":77,"o":34.745,"t":"2026-10-05T18:45:00Z","v":19926,"vw":34.742072},{"c":34.77,"h":34.77,"l":34.75,"n":63,"o":34.75,"t":"2026-10-05T19:00:00Z","v":10059,"vw":34.756462},{"c":34.77,"h":34.78,"l":34.77,"n":73,"o":34.7759,"t":"2026-10-05T19:15:00Z","v":8228,"vw":34.774206},{"c":34.745,"h":34.7681,"l":34.745,"n":108,"o":34.765,"t":"2026-10-05T19:30:00Z","v":31536,"vw":34.75829},{"c":34.7,"h":34.755,"l":34.6725,"n":172,"o":34.74,"t":"2026-10-05T19:45:00Z","v":24680,"vw":34.706889},{"c":34.77,"h":34.77,"l":34.77,"n":4,"o":34.77,"t":"2026-10-05T20:00:00Z","v":2462,"vw":34.77},{"c":34.77,"h":34.77,"l":34.77,"n":1,"o":34.77,"t":"2026-10-05T20:15:00Z","v":349,"vw":34.77},{"c":34.79,"h":34.87,"l":34.79,"n":53,"o":34.81,"t":"2026-10-05T21:30:00Z","v":6452,"vw":34.838585},{"c":34.83,"h":34.86,"l":34.77,"n":75,"o":34.85,"t":"2026-10-06T13:30:00Z","v":241410,"vw":34.859036},{"c":34.86,"h":34.8799,"l":34.8228,"n":40,"o":34.8228,"t":"2026-10-06T13:45:00Z","v":5722,"vw":34.848601},{"c":34.89,"h":34.91,"l":34.87,"n":142,"o":34.8913,"t":"2026-10-06T14:00:00Z","v":117677,"vw":34.897369},{"c":34.865,"h":34.9,"l":34.84,"n":26,"o":34.89,"t":"2026-10-06T14:15:00Z","v":271033,"vw":34.881905},{"c":34.9,"h":34.9,"l":34.84,"n":139,"o":34.85,"t":"2026-10-06T14:30:00Z","v":30040,"vw":34.864435},{"c":34.91,"h":34.91,"l":34.88,"n":72,"o":34.9,"t":"2026-10-06T14:45:00Z","v":18826,"vw":34.897303},{"c":34.94,"h":34.9499,"l":34.91,"n":76,"o":34.92,"t":"2026-10-06T15:00:00Z","v":176676,"vw":34.929603},{"c":34.95,"h":34.96,"l":34.94,"n":74,"o":34.945,"t":"2026-10-06T15:15:00Z","v":19476,"vw":34.94787},{"c":34.939,"h":34.95,"l":34.93,"n":142,"o":34.945,"t":"2026-10-06T15:30:00Z","v":43158,"vw":34.94603},{"c":34.935,"h":34.94,"l":34.93,"n":63,"o":34.935,"t":"2026-10-06T15:45:00Z","v":39135,"vw":34.938976},{"c":34.925,"h":34.94,"l":34.91,"n":197,"o":34.94,"t":"2026-10-06T16:00:00Z","v":576293,"vw":34.91065},{"c":34.91,"h":34.93,"l":34.9,"n":63,"o":34.93,"t":"2026-10-06T16:15:00Z","v":102933,"vw":34.919622},{"c":34.9087,"h":34.91,"l":34.895,"n":126,"o":34.9009,"t":"2026-10-06T16:30:00Z","v":24014,"vw":34.905916},{"c":34.885,"h":34.905,"l":34.885,"n":90,"o":34.905,"t":"2026-10-06T16:45:00Z","v":41723,"vw":34.895799},{"c":34.87,"h":34.89,"l":34.8667,"n":88,"o":34.89,"t":"2026-10-06T17:00:00Z","v":12410,"vw":34.879005},{"c":34.8581,"h":34.87,"l":34.85,"n":67,"o":34.8601,"t":"2026-10-06T17:15:00Z","v":16582,"vw":34.858312},{"c":34.89,"h":34.9,"l":34.865,"n":35,"o":34.865,"t":"2026-10-06T17:30:00Z","v":139010,"vw":34.899128},{"c":34.89,"h":34.895,"l":34.88,"n":47,"o":34.88,"t":"2026-10-06T17:45:00Z","v":5907,"vw":34.888842},{"c":34.9,"h":34.905,"l":34.885,"n":37,"o":34.885,"t":"2026-10-06T18:00:00Z","v":18009,"vw":34.89922},{"c":34.89,"h":34.91,"l":34.88,"n":64,"o":34.905,"t":"2026-10-06T18:15:00Z","v":27534,"vw":34.893376},{"c":34.89,"h":34.89,"l":34.88,"n":81,"o":34.89,"t":"2026-10-06T18:30:00Z","v":23615,"vw":34.887349},{"c":34.909,"h":34.91,"l":34.89,"n":193,"o":34.89,"t":"2026-10-06T18:45:00Z","v":24852,"vw":34.90025},{"c":34.9,"h":34.91,"l":34.8911,"n":172,"o":34.9014,"t":"2026-10-06T19:00:00Z","v":20706,"vw":34.905182},{"c":34.885,"h":34.9,"l":34.8701,"n":78,"o":34.9,"t":"2026-10-06T19:15:00Z","v":68485,"vw":34.888776},{"c":34.89,"h":34.89,"l":34.884,"n":328,"o":34.89,"t":"2026-10-06T19:30:00Z","v":59469,"vw":34.889228},{"c":34.89,"h":34.9,"l":34.88,"n":183,"o":34.89,"t":"2026-10-06T19:45:00Z","v":42635,"vw":34.887602},{"c":34.89,"h":34.89,"l":34.89,"n":6,"o":34.89,"t":"2026-10-06T20:00:00Z","v":1861,"vw":34.89},{"c":34.72,"h":34.77,"l":34.7,"n":70,"o":34.7,"t":"2026-10-07T13:30:00Z","v":12717,"vw":34.722022},{"c":34.72,"h":34.74,"l":34.71,"n":36,"o":34.73,"t":"2026-10-07T13:45:00Z","v":3336,"vw":34.728126},{"c":34.6938,"h":34.73,"l":34.69,"n":94,"o":34.7001,"t":"2026-10-07T14:00:00Z","v":8956,"vw":34.708772},{"c":34.715,"h":34.74,"l":34.69,"n":66,"o":34.71,"t":"2026-10-07T14:15:00Z","v":36806,"vw":34.72184},{"c":34.695,"h":34.73,"l":34.67,"n":58,"o":34.695,"t":"2026-10-07T14:30:00Z","v":17241,"vw":34.708993},{"c":34.7,"h":34.7,"l":34.685,"n":55,"o":34.69,"t":"2026-10-07T14:45:00Z","v":3762,"vw":34.689685},{"c":34.739,"h":34.739,"l":34.6897,"n":73,"o":34.69,"t":"2026-10-07T15:00:00Z","v":11967,"vw":34.698848},{"c":34.7051,"h":34.74,"l":34.69,"n":59,"o":34.73,"t":"2026-10-07T15:15:00Z","v":27056,"vw":34.707675},{"c":34.74,"h":34.77,"l":34.71,"n":43,"o":34.73,"t":"2026-10-07T15:30:00Z","v":12264,"vw":34.735299},{"c":34.7873,"h":34.8,"l":34.75,"n":46,"o":34.77,"t":"2026-10-07T15:45:00Z","v":13342,"vw":34.783127},{"c":34.79,"h":34.8,"l":34.7601,"n":68,"o":34.78,"t":"2026-10-07T16:00:00Z","v":179665,"vw":34.784558},{"c":34.795,"h":34.8,"l":34.78,"n":74,"o":34.79,"t":"2026-10-07T16:15:00Z","v":27194,"vw":34.795357},{"c":34.785,"h":34.8,"l":34.7801,"n":35,"o":34.7962,"t":"2026-10-07T16:30:00Z","v":6854,"vw":34.788995},{"c":34.775,"h":34.795,"l":34.775,"n":87,"o":34.7899,"t":"2026-10-07T16:45:00Z","v":21329,"vw":34.784984},{"c":34.805,"h":34.83,"l":34.77,"n":177,"o":34.78,"t":"2026-10-07T17:00:00Z","v":44617,"vw":34.798956},{"c":34.815,"h":34.82,"l":34.805,"n":55,"o":34.81,"t":"2026-10-07T17:15:00Z","v":14972,"vw":34.812144},{"c":34.815,"h":34.82,"l":34.805,"n":76,"o":34.81,"t":"2026-10-07T17:30:00Z","v":27600,"vw":34.809741},{"c":34.81,"h":34.83,"l":34.8,"n":78,"o":34.815,"t":"2026-10-07T17:45:00Z","v":21074,"vw":34.81396},{"c":34.815,"h":34.825,"l":34.795,"n":70,"o":34.806,"t":"2026-10-07T18:00:00Z","v":14285,"vw":34.809472},{"c":34.8151,"h":34.82,"l":34.81,"n":87,"o":34.815,"t":"2026-10-07T18:15:00Z","v":19383,"vw":34.814754},{"c":34.81,"h":34.82,"l":34.805,"n":56,"o":34.815,"t":"2026-10-07T18:30:00Z","v":21900,"vw":34.81482},{"c":34.82,"h":34.82,"l":34.815,"n":56,"o":34.815,"t":"2026-10-07T18:45:00Z","v":14427,"vw":34.815073},{"c":34.8,"h":34.825,"l":34.8,"n":75,"o":34.82,"t":"2026-10-07T19:00:00Z","v":14659,"vw":34.810026},{"c":34.79,"h":34.81,"l":34.79,"n":63,"o":34.81,"t":"2026-10-07T19:15:00Z","v":18460,"vw":34.799375},{"c":34.795,"h":34.7952,"l":34.78,"n":38,"o":34.795,"t":"2026-10-07T19:30:00Z","v":10789,"vw":34.790742},{"c":34.795,"h":34.8212,"l":34.78,"n":125,"o":34.79,"t":"2026-10-07T19:45:00Z","v":22756,"vw":34.800888},{"c":34.8,"h":34.8,"l":34.8,"n":8,"o":34.8,"t":"2026-10-07T20:00:00Z","v":1333,"vw":34.8},{"c":34.1,"h":34.1,"l":34.1,"n":4,"o":34.1,"t":"2026-10-07T20:30:00Z","v":198,"vw":34.1},{"c":34.75,"h":34.75,"l":34.6806,"n":81,"o":34.75,"t":"2026-10-08T13:30:00Z","v":17181,"vw":34.725836},{"c":34.75,"h":34.765,"l":34.725,"n":26,"o":34.7344,"t":"2026-10-08T13:45:00Z","v":9190,"vw":34.750851},{"c":34.77,"h":34.7862,"l":34.76,"n":44,"o":34.779,"t":"2026-10-08T14:00:00Z","v":11344,"vw":34.773505},{"c":34.77,"h":34.7832,"l":34.7601,"n":29,"o":34.7609,"t":"2026-10-08T14:15:00Z","v":7823,"vw":34.770712},{"c":34.78,"h":34.8,"l":34.77,"n":48,"o":34.785,"t":"2026-10-08T14:30:00Z","v":12753,"vw":34.783612},{"c":34.75,"h":34.79,"l":34.74,"n":39,"o":34.79,"t":"2026-10-08T14:45:00Z","v":13379,"vw":34.765929},{"c":34.72,"h":34.74,"l":34.72,"n":70,"o":34.735,"t":"2026-10-08T15:00:00Z","v":9325,"vw":34.734501},{"c":34.7144,"h":34.73,"l":34.69,"n":104,"o":34.71,"t":"2026-10-08T15:15:00Z","v":15748,"vw":34.714722},{"c":34.71,"h":34.725,"l":34.7,"n":126,"o":34.7186,"t":"2026-10-08T15:30:00Z","v":26494,"vw":34.711664},{"c":34.7099,"h":34.71,"l":34.6901,"n":48,"o":34.71,"t":"2026-10-08T15:45:00Z","v":7750,"vw":34.705832},{"c":34.72,"h":34.72,"l":34.7,"n":18,"o":34.71,"t":"2026-10-08T16:00:00Z","v":5703,"vw":34.709339},{"c":34.75,"h":34.79,"l":34.72,"n":35,"o":34.72,"t":"2026-10-08T16:15:00Z","v":4867,"vw":34.758291},{"c":34.72,"h":34.76,"l":34.72,"n":29,"o":34.75,"t":"2026-10-08T16:30:00Z","v":6641,"vw":34.741612},{"c":34.6734,"h":34.73,"l":34.65,"n":97,"o":34.729,"t":"2026-10-08T16:45:00Z","v":28082,"vw":34.688217},{"c":34.65,"h":34.67,"l":34.63,"n":68,"o":34.67,"t":"2026-10-08T17:00:00Z","v":18636,"vw":34.647647},{"c":34.59,"h":34.68,"l":34.58,"n":48,"o":34.68,"t":"2026-10-08T17:15:00Z","v":4820,"vw":34.638751},{"c":34.66,"h":34.66,"l":34.6368,"n":60,"o":34.6492,"t":"2026-10-08T17:30:00Z","v":11904,"vw":34.649712},{"c":34.6499,"h":34.67,"l":34.6134,"n":43,"o":34.66,"t":"2026-10-08T17:45:00Z","v":10324,"vw":34.642845},{"c":34.645,"h":34.65,"l":34.61,"n":27,"o":34.62,"t":"2026-10-08T18:00:00Z","v":8524,"vw":34.639809},{"c":34.69,"h":34.705,"l":34.67,"n":42,"o":34.685,"t":"2026-10-08T18:15:00Z","v":5896,"vw":34.68363},{"c":34.68,"h":34.685,"l":34.67,"n":39,"o":34.68,"t":"2026-10-08T18:30:00Z","v":9258,"vw":34.679074},{"c":34.685,"h":34.7,"l":34.68,"n":108,"o":34.69,"t":"2026-10-08T18:45:00Z","v":46798,"vw":34.690445},{"c":34.695,"h":34.7,"l":34.665,"n":177,"o":34.685,"t":"2026-10-08T19:00:00Z","v":66285,"vw":34.691662},{"c":34.71,"h":34.73,"l":34.6708,"n":139,"o":34.695,"t":"2026-10-08T19:15:00Z","v":35209,"vw":34.702684},{"c":34.705,"h":34.71,"l":34.6801,"n":102,"o":34.71,"t":"2026-10-08T19:30:00Z","v":31451,"vw":34.700943},{"c":34.71,"h":34.74,"l":34.69,"n":278,"o":34.705,"t":"2026-10-08T19:45:00Z","v":77355,"vw":34.706115},{"c":34.73,"h":34.73,"l":34.73,"n":4,"o":34.73,"t":"2026-10-08T20:00:00Z","v":1285,"vw":34.73},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-09T11:45:00Z","v":339,"vw":34.71},{"c":34.74,"h":34.799,"l":34.74,"n":48,"o":34.78,"t":"2026-10-09T13:30:00Z","v":13688,"vw":34.779474},{"c":34.7782,"h":34.7782,"l":34.75,"n":7,"o":34.75,"t":"2026-10-09T13:45:00Z","v":13370,"vw":34.773113},{"c":34.755,"h":34.78,"l":34.72,"n":28,"o":34.72,"t":"2026-10-09T14:00:00Z","v":11402,"vw":34.733753},{"c":34.7899,"h":34.7899,"l":34.7486,"n":29,"o":34.7486,"t":"2026-10-09T14:15:00Z","v":11588,"vw":34.771398},{"c":34.77,"h":34.78,"l":34.7601,"n":48,"o":34.78,"t":"2026-10-09T14:30:00Z","v":14907,"vw":34.770602},{"c":34.805,"h":34.8092,"l":34.7601,"n":27,"o":34.79,"t":"2026-10-09T14:45:00Z","v":7656,"vw":34.78494},{"c":34.79,"h":34.81,"l":34.77,"n":35,"o":34.78,"t":"2026-10-09T15:00:00Z","v":29231,"vw":34.794802},{"c":34.8,"h":34.82,"l":34.7901,"n":39,"o":34.8,"t":"2026-10-09T15:15:00Z","v":6964,"vw":34.804638},{"c":34.775,"h":34.795,"l":34.775,"n":20,"o":34.795,"t":"2026-10-09T15:30:00Z","v":5213,"vw":34.785009},{"c":34.789,"h":34.8,"l":34.779,"n":58,"o":34.78,"t":"2026-10-09T15:45:00Z","v":16063,"vw":34.787893},{"c":34.8,"h":34.8,"l":34.77,"n":73,"o":34.78,"t":"2026-10-09T16:00:00Z","v":49088,"vw":34.797589},{"c":34.81,"h":34.8198,"l":34.8,"n":134,"o":34.8,"t":"2026-10-09T16:15:00Z","v":22201,"vw":34.810068},{"c":34.815,"h":34.829,"l":34.805,"n":28,"o":34.82,"t":"2026-10-09T16:30:00Z","v":7583,"vw":34.816484},{"c":34.825,"h":34.839,"l":34.815,"n":51,"o":34.8151,"t":"2026-10-09T16:45:00Z","v":7842,"vw":34.826054},{"c":34.815,"h":34.84,"l":34.815,"n":92,"o":34.83,"t":"2026-10-09T17:00:00Z","v":12675,"vw":34.824902},{"c":34.82,"h":34.82,"l":34.805,"n":49,"o":34.8163,"t":"2026-10-09T17:15:00Z","v":7052,"vw":34.812347},{"c":34.825,"h":34.825,"l":34.81,"n":115,"o":34.82,"t":"2026-10-09T17:30:00Z","v":31184,"vw":34.8162},{"c":34.84,"h":34.84,"l":34.82,"n":62,"o":34.825,"t":"2026-10-09T17:45:00Z","v":7745,"vw":34.829835},{"c":34.83,"h":34.84,"l":34.825,"n":174,"o":34.83,"t":"2026-10-09T18:00:00Z","v":40781,"vw":34.833287},{"c":34.835,"h":34.845,"l":34.82,"n":231,"o":34.83,"t":"2026-10-09T18:15:00Z","v":41379,"vw":34.831449},{"c":34.83,"h":34.845,"l":34.83,"n":70,"o":34.8341,"t":"2026-10-09T18:30:00Z","v":9452,"vw":34.834954},{"c":34.85,"h":34.865,"l":34.835,"n":109,"o":34.835,"t":"2026-10-09T18:45:00Z","v":11675,"vw":34.847821},{"c":34.845,"h":34.8551,"l":34.84,"n":102,"o":34.85,"t":"2026-10-09T19:00:00Z","v":23778,"vw":34.848893},{"c":34.8461,"h":34.8587,"l":34.845,"n":31,"o":34.845,"t":"2026-10-09T19:15:00Z","v":10824,"vw":34.852864},{"c":34.835,"h":34.845,"l":34.835,"n":117,"o":34.845,"t":"2026-10-09T19:30:00Z","v":27418,"vw":34.840508},{"c":34.82,"h":34.84,"l":34.7694,"n":89,"o":34.83,"t":"2026-10-09T19:45:00Z","v":13029,"vw":34.82351},{"c":34.83,"h":34.83,"l":34.83,"n":6,"o":34.83,"t":"2026-10-09T20:00:00Z","v":1127,"vw":34.83},{"c":34.13,"h":34.13,"l":34.13,"n":1,"o":34.13,"t":"2026-10-12T11:00:00Z","v":144,"vw":34.13},{"c":34.89,"h":34.9305,"l":34.89,"n":78,"o":34.92,"t":"2026-10-12T13:30:00Z","v":17647,"vw":34.908408},{"c":34.87,"h":34.9066,"l":34.87,"n":29,"o":34.9066,"t":"2026-10-12T13:45:00Z","v":7022,"vw":34.879672},{"c":34.845,"h":34.8893,"l":34.84,"n":42,"o":34.88,"t":"2026-10-12T14:00:00Z","v":19942,"vw":34.850602},{"c":34.85,"h":34.86,"l":34.845,"n":27,"o":34.85,"t":"2026-10-12T14:15:00Z","v":9887,"vw":34.851574},{"c":34.845,"h":34.86,"l":34.8298,"n":70,"o":34.86,"t":"2026-10-12T14:30:00Z","v":23581,"vw":34.842413},{"c":34.8599,"h":34.86,"l":34.84,"n":19,"o":34.8401,"t":"2026-10-12T14:45:00Z","v":4303,"vw":34.846549},{"c":34.855,"h":34.87,"l":34.84,"n":37,"o":34.86,"t":"2026-10-12T15:00:00Z","v":13562,"vw":34.850879},{"c":34.8699,"h":34.87,"l":34.84,"n":73,"o":34.87,"t":"2026-10-12T15:15:00Z","v":22340,"vw":34.850241},{"c":34.865,"h":34.8699,"l":34.85,"n":42,"o":34.8699,"t":"2026-10-12T15:30:00Z","v":8724,"vw":34.857684},{"c":34.88,"h":34.8899,"l":34.87,"n":23,"o":34.87,"t":"2026-10-12T15:45:00Z","v":5411,"vw":34.880435},{"c":34.88,"h":34.88,"l":34.88,"n":5,"o":34.88,"t":"2026-10-12T16:00:00Z","v":2151,"vw":34.88},{"c":34.85,"h":34.88,"l":34.845,"n":19,"o":34.88,"t":"2026-10-12T16:15:00Z","v":5572,"vw":34.862087},{"c":34.84,"h":34.87,"l":34.84,"n":13,"o":34.85,"t":"2026-10-12T16:30:00Z","v":3359,"vw":34.857858},{"c":34.83,"h":34.85,"l":34.83,"n":49,"o":34.84,"t":"2026-10-12T16:45:00Z","v":14585,"vw":34.834837},{"c":34.85,"h":34.85,"l":34.83,"n":9,"o":34.83,"t":"2026-10-12T17:00:00Z","v":5724,"vw":34.848843},{"c":34.835,"h":34.84,"l":34.82,"n":7,"o":34.84,"t":"2026-10-12T17:15:00Z","v":1438,"vw":34.828546},{"c":34.83,"h":34.8399,"l":34.83,"n":13,"o":34.832,"t":"2026-10-12T17:30:00Z","v":3251,"vw":34.834736},{"c":34.8418,"h":34.8499,"l":34.82,"n":47,"o":34.83,"t":"2026-10-12T17:45:00Z","v":7107,"vw":34.834868},{"c":34.83,"h":34.835,"l":34.825,"n":23,"o":34.835,"t":"2026-10-12T18:00:00Z","v":4775,"vw":34.832662},{"c":34.8299,"h":34.83,"l":34.81,"n":25,"o":34.825,"t":"2026-10-12T18:15:00Z","v":14766,"vw":34.823825},{"c":34.83,"h":34.83,"l":34.81,"n":46,"o":34.82,"t":"2026-10-12T18:30:00Z","v":9391,"vw":34.820003},{"c":34.82,"h":34.8397,"l":34.81,"n":58,"o":34.825,"t":"2026-10-12T18:45:00Z","v":8256,"vw":34.820959},{"c":34.82,"h":34.82,"l":34.81,"n":39,"o":34.81,"t":"2026-10-12T19:00:00Z","v":8474,"vw":34.819661},{"c":34.82,"h":34.8213,"l":34.81,"n":20,"o":34.82,"t":"2026-10-12T19:15:00Z","v":5539,"vw":34.819103},{"c":34.83,"h":34.83,"l":34.81,"n":16,"o":34.82,"t":"2026-10-12T19:30:00Z","v":3440,"vw":34.816202},{"c":34.84,"h":34.87,"l":34.8191,"n":192,"o":34.8191,"t":"2026-10-12T19:45:00Z","v":39589,"vw":34.836214},{"c":34.87,"h":34.87,"l":34.87,"n":5,"o":34.87,"t":"2026-10-12T20:00:00Z","v":1301,"vw":34.87},{"c":34.88,"h":34.89,"l":34.835,"n":38,"o":34.835,"t":"2026-10-13T13:30:00Z","v":6893,"vw":34.866947},{"c":34.87,"h":34.875,"l":34.84,"n":60,"o":34.875,"t":"2026-10-13T13:45:00Z","v":11417,"vw":34.857667},{"c":34.82,"h":34.86,"l":34.81,"n":31,"o":34.86,"t":"2026-10-13T14:00:00Z","v":5198,"vw":34.822132},{"c":34.82,"h":34.8297,"l":34.815,"n":68,"o":34.82,"t":"2026-10-13T14:15:00Z","v":11322,"vw":34.818993},{"c":34.825,"h":34.825,"l":34.81,"n":81,"o":34.815,"t":"2026-10-13T14:30:00Z","v":23694,"vw":34.817378},{"c":34.8,"h":34.83,"l":34.8,"n":35,"o":34.83,"t":"2026-10-13T14:45:00Z","v":7457,"vw":34.810105},{"c":34.81,"h":34.8101,"l":34.8,"n":42,"o":34.8,"t":"2026-10-13T15:00:00Z","v":10029,"vw":34.803385},{"c":34.77,"h":34.81,"l":34.77,"n":62,"o":34.81,"t":"2026-10-13T15:15:00Z","v":12848,"vw":34.798137},{"c":34.78,"h":34.78,"l":34.769,"n":31,"o":34.77,"t":"2026-10-13T15:30:00Z","v":8559,"vw":34.77464},{"c":34.795,"h":34.8,"l":34.7699,"n":92,"o":34.77,"t":"2026-10-13T15:45:00Z","v":42643,"vw":34.783862},{"c":34.8,"h":34.815,"l":34.7901,"n":50,"o":34.795,"t":"2026-10-13T16:00:00Z","v":12930,"vw":34.799063},{"c":34.81,"h":34.81,"l":34.805,"n":32,"o":34.81,"t":"2026-10-13T16:15:00Z","v":9517,"vw":34.80862},{"c":34.83,"h":34.83,"l":34.82,"n":6,"o":34.82,"t":"2026-10-13T16:30:00Z","v":2183,"vw":34.825454},{"c":34.825,"h":34.835,"l":34.825,"n":71,"o":34.83,"t":"2026-10-13T16:45:00Z","v":16850,"vw":34.830053},{"c":34.815,"h":34.815,"l":34.81,"n":10,"o":34.8101,"t":"2026-10-13T17:00:00Z","v":3076,"vw":34.811382},{"c":34.81,"h":34.815,"l":34.805,"n":19,"o":34.81,"t":"2026-10-13T17:15:00Z","v":4933,"vw":34.811662},{"c":34.825,"h":34.825,"l":34.805,"n":48,"o":34.805,"t":"2026-10-13T17:30:00Z","v":13483,"vw":34.819462},{"c":34.795,"h":34.829,"l":34.795,"n":38,"o":34.825,"t":"2026-10-13T17:45:00Z","v":11225,"vw":34.807575},{"c":34.8499,"h":34.85,"l":34.8,"n":35,"o":34.8,"t":"2026-10-13T18:00:00Z","v":15301,"vw":34.842798},{"c":34.8399,"h":34.84,"l":34.83,"n":28,"o":34.84,"t":"2026-10-13T18:15:00Z","v":14028,"vw":34.836149},{"c":34.83,"h":34.8399,"l":34.83,"n":18,"o":34.83,"t":"2026-10-13T18:30:00Z","v":3456,"vw":34.833746},{"c":34.84,"h":34.84,"l":34.82,"n":61,"o":34.82,"t":"2026-10-13T18:45:00Z","v":13869,"vw":34.829849},{"c":34.87,"h":34.87,"l":34.83,"n":84,"o":34.84,"t":"2026-10-13T19:00:00Z","v":33775,"vw":34.854445},{"c":34.865,"h":34.87,"l":34.8599,"n":68,"o":34.865,"t":"2026-10-13T19:15:00Z","v":78533,"vw":34.868791},{"c":34.875,"h":34.88,"l":34.865,"n":200,"o":34.865,"t":"2026-10-13T19:30:00Z","v":48153,"vw":34.873401},{"c":34.86,"h":34.88,"l":34.84,"n":149,"o":34.865,"t":"2026-10-13T19:45:00Z","v":37047,"vw":34.855324},{"c":34.87,"h":34.87,"l":34.87,"n":5,"o":34.87,"t":"2026-10-13T20:00:00Z","v":2862,"vw":34.87},{"c":34.79,"h":34.86,"l":34.76,"n":152,"o":34.86,"t":"2026-10-14T13:30:00Z","v":54183,"vw":34.801741},{"c":34.72,"h":34.81,"l":34.72,"n":34,"o":34.78,"t":"2026-10-14T13:45:00Z","v":5190,"vw":34.780555},{"c":34.72,"h":34.74,"l":34.72,"n":23,"o":34.735,"t":"2026-10-14T14:00:00Z","v":2279,"vw":34.727879},{"c":34.71,"h":34.72,"l":34.7,"n":74,"o":34.72,"t":"2026-10-14T14:15:00Z","v":8811,"vw":34.715239},{"c":34.705,"h":34.73,"l":34.7,"n":51,"o":34.72,"t":"2026-10-14T14:30:00Z","v":18717,"vw":34.718912},{"c":34.7,"h":34.71,"l":34.675,"n":146,"o":34.69,"t":"2026-10-14T14:45:00Z","v":32997,"vw":34.689376},{"c":34.67,"h":34.7,"l":34.66,"n":78,"o":34.7,"t":"2026-10-14T15:00:00Z","v":13398,"vw":34.679683},{"c":34.69,"h":34.7,"l":34.68,"n":53,"o":34.68,"t":"2026-10-14T15:15:00Z","v":16233,"vw":34.686209},{"c":34.64,"h":34.68,"l":34.6391,"n":78,"o":34.68,"t":"2026-10-14T15:30:00Z","v":19423,"vw":34.653567},{"c":34.64,"h":34.675,"l":34.6399,"n":58,"o":34.64,"t":"2026-10-14T15:45:00Z","v":15252,"vw":34.653129},{"c":34.591,"h":34.655,"l":34.591,"n":32,"o":34.65,"t":"2026-10-14T16:00:00Z","v":4742,"vw":34.63518},{"c":34.6,"h":34.6,"l":34.5856,"n":73,"o":34.59,"t":"2026-10-14T16:15:00Z","v":12335,"vw":34.595261},{"c":34.625,"h":34.625,"l":34.595,"n":82,"o":34.6,"t":"2026-10-14T16:30:00Z","v":13748,"vw":34.604728},{"c":34.6299,"h":34.63,"l":34.605,"n":81,"o":34.63,"t":"2026-10-14T16:45:00Z","v":16525,"vw":34.617771},{"c":34.6,"h":34.64,"l":34.5999,"n":44,"o":34.64,"t":"2026-10-14T17:00:00Z","v":11761,"vw":34.611518},{"c":34.5399,"h":34.58,"l":34.5399,"n":20,"o":34.58,"t":"2026-10-14T17:15:00Z","v":1763,"vw":34.554279},{"c":34.556,"h":34.57,"l":34.54,"n":48,"o":34.55,"t":"2026-10-14T17:30:00Z","v":9536,"vw":34.552037},{"c":34.525,"h":34.5559,"l":34.515,"n":65,"o":34.555,"t":"2026-10-14T17:45:00Z","v":12116,"vw":34.535755},{"c":34.5287,"h":34.54,"l":34.5,"n":65,"o":34.51,"t":"2026-10-14T18:00:00Z","v":8818,"vw":34.516881},{"c":34.555,"h":34.56,"l":34.55,"n":34,"o":34.555,"t":"2026-10-14T18:15:00Z","v":6912,"vw":34.553908},{"c":34.5399,"h":34.545,"l":34.525,"n":148,"o":34.545,"t":"2026-10-14T18:30:00Z","v":29548,"vw":34.536435},{"c":34.54,"h":34.56,"l":34.53,"n":63,"o":34.535,"t":"2026-10-14T18:45:00Z","v":14557,"vw":34.540622},{"c":34.5359,"h":34.54,"l":34.505,"n":94,"o":34.53,"t":"2026-10-14T19:00:00Z","v":24504,"vw":34.526204},{"c":34.575,"h":34.58,"l":34.5309,"n":34,"o":34.534,"t":"2026-10-14T19:15:00Z","v":5690,"vw":34.564391},{"c":34.5797,"h":34.595,"l":34.56,"n":39,"o":34.58,"t":"2026-10-14T19:30:00Z","v":5760,"vw":34.5778},{"c":34.61,"h":34.62,"l":34.56,"n":164,"o":34.57,"t":"2026-10-14T19:45:00Z","v":24985,"vw":34.581517},{"c":34.64,"h":34.64,"l":34.64,"n":5,"o":34.64,"t":"2026-10-14T20:00:00Z","v":1208,"vw":34.64},{"c":34.56,"h":34.59,"l":34.51,"n":63,"o":34.55,"t":"2026-10-15T13:30:00Z","v":8916,"vw":34.554944},{"c":34.48,"h":34.57,"l":34.48,"n":115,"o":34.56,"t":"2026-10-15T13:45:00Z","v":29942,"vw":34.511873},{"c":34.57,"h":34.595,"l":34.5625,"n":31,"o":34.565,"t":"2026-10-15T14:00:00Z","v":5192,"vw":34.57685},{"c":34.58,"h":34.6,"l":34.57,"n":31,"o":34.58,"t":"2026-10-15T14:15:00Z","v":3211,"vw":34.584612},{"c":34.585,"h":34.5962,"l":34.56,"n":17,"o":34.57,"t":"2026-10-15T14:30:00Z","v":9314,"vw":34.581853},{"c":34.64,"h":34.64,"l":34.5901,"n":24,"o":34.6199,"t":"2026-10-15T14:45:00Z","v":13583,"vw":34.61477},{"c":34.67,"h":34.67,"l":34.625,"n":35,"o":34.625,"t":"2026-10-15T15:00:00Z","v":10816,"vw":34.649396},{"c":34.67,"h":34.69,"l":34.6534,"n":57,"o":34.69,"t":"2026-10-15T15:15:00Z","v":10585,"vw":34.675511},{"c":34.645,"h":34.655,"l":34.645,"n":16,"o":34.65,"t":"2026-10-15T15:30:00Z","v":2908,"vw":34.650326},{"c":34.66,"h":34.66,"l":34.63,"n":25,"o":34.645,"t":"2026-10-15T15:45:00Z","v":4366,"vw":34.643509},{"c":34.63,"h":34.655,"l":34.63,"n":18,"o":34.65,"t":"2026-10-15T16:00:00Z","v":4202,"vw":34.645031},{"c":34.61,"h":34.63,"l":34.6,"n":34,"o":34.63,"t":"2026-10-15T16:15:00Z","v":6704,"vw":34.611775},{"c":34.63,"h":34.65,"l":34.608,"n":138,"o":34.608,"t":"2026-10-15T16:30:00Z","v":26363,"vw":34.635359},{"c":34.63,"h":34.6451,"l":34.61,"n":90,"o":34.6451,"t":"2026-10-15T16:45:00Z","v":19833,"vw":34.620908},{"c":34.64,"h":34.64,"l":34.625,"n":75,"o":34.634,"t":"2026-10-15T17:00:00Z","v":15350,"vw":34.631901},{"c":34.65,"h":34.655,"l":34.64,"n":67,"o":34.64,"t":"2026-10-15T17:15:00Z","v":8120,"vw":34.648432},{"c":34.69,"h":34.705,"l":34.64,"n":438,"o":34.64,"t":"2026-10-15T17:30:00Z","v":106745,"vw":34.65821},{"c":34.6899,"h":34.69,"l":34.6801,"n":90,"o":34.689,"t":"2026-10-15T17:45:00Z","v":22738,"vw":34.689399},{"c":34.625,"h":34.685,"l":34.625,"n":144,"o":34.685,"t":"2026-10-15T18:00:00Z","v":18821,"vw":34.662708},{"c":34.61,"h":34.63,"l":34.61,"n":98,"o":34.63,"t":"2026-10-15T18:15:00Z","v":16703,"vw":34.615874},{"c":34.625,"h":34.64,"l":34.62,"n":48,"o":34.62,"t":"2026-10-15T18:30:00Z","v":15051,"vw":34.63705},{"c":34.656884,"h":34.656884,"l":34.635,"n":57,"o":34.635,"t":"2026-10-15T18:45:00Z","v":14745,"vw":34.643212},{"c":34.71,"h":34.71,"l":34.66,"n":56,"o":34.66,"t":"2026-10-15T19:00:00Z","v":23926,"vw":34.691294},{"c":34.7,"h":34.72,"l":34.7,"n":87,"o":34.71,"t":"2026-10-15T19:15:00Z","v":28336,"vw":34.705264},{"c":34.7,"h":34.71,"l":34.69,"n":94,"o":34.69,"t":"2026-10-15T19:30:00Z","v":18955,"vw":34.699878},{"c":34.69,"h":34.72,"l":34.6833,"n":141,"o":34.71,"t":"2026-10-15T19:45:00Z","v":66957,"vw":34.7083},{"c":34.69,"h":34.69,"l":34.69,"n":2,"o":34.69,"t":"2026-10-15T20:00:00Z","v":1154,"vw":34.69},{"c":34.7,"h":34.81,"l":34.68,"n":273,"o":34.81,"t":"2026-10-16T13:30:00Z","v":46891,"vw":34.748456},{"c":34.72,"h":34.72,"l":34.69,"n":361,"o":34.72,"t":"2026-10-16T13:45:00Z","v":74413,"vw":34.701113},{"c":34.67,"h":34.72,"l":34.65,"n":242,"o":34.72,"t":"2026-10-16T14:00:00Z","v":36557,"vw":34.677921},{"c":34.66,"h":34.715,"l":34.66,"n":157,"o":34.67,"t":"2026-10-16T14:15:00Z","v":23080,"vw":34.672607},{"c":34.6966,"h":34.72,"l":34.652,"n":162,"o":34.66,"t":"2026-10-16T14:30:00Z","v":26322,"vw":34.683957},{"c":34.68,"h":34.765,"l":34.66,"n":200,"o":34.71,"t":"2026-10-16T14:45:00Z","v":40969,"vw":34.702946},{"c":34.62,"h":34.679,"l":34.59,"n":162,"o":34.679,"t":"2026-10-16T15:00:00Z","v":25163,"vw":34.630141},{"c":34.565,"h":34.61,"l":34.55,"n":198,"o":34.61,"t":"2026-10-16T15:15:00Z","v":29398,"vw":34.57968},{"c":34.565,"h":34.59,"l":34.565,"n":163,"o":34.565,"t":"2026-10-16T15:30:00Z","v":31056,"vw":34.577974},{"c":34.51,"h":34.59,"l":34.51,"n":170,"o":34.565,"t":"2026-10-16T15:45:00Z","v":31319,"vw":34.556586},{"c":34.525,"h":34.525,"l":34.465,"n":157,"o":34.5,"t":"2026-10-16T16:00:00Z","v":31585,"vw":34.493571},{"c":34.525,"h":34.53,"l":34.505,"n":247,"o":34.53,"t":"2026-10-16T16:15:00Z","v":31780,"vw":34.517346},{"c":34.4899,"h":34.525,"l":34.47,"n":116,"o":34.525,"t":"2026-10-16T16:30:00Z","v":15005,"vw":34.489396},{"c":34.455,"h":34.48,"l":34.44,"n":140,"o":34.48,"t":"2026-10-16T16:45:00Z","v":23217,"vw":34.456716},{"c":34.355,"h":34.455,"l":34.355,"n":190,"o":34.455,"t":"2026-10-16T17:00:00Z","v":21738,"vw":34.391475},{"c":34.385,"h":34.39,"l":34.3,"n":147,"o":34.355,"t":"2026-10-16T17:15:00Z","v":18329,"vw":34.335735},{"c":34.4101,"h":34.42,"l":34.37,"n":136,"o":34.39,"t":"2026-10-16T17:30:00Z","v":30026,"vw":34.392203},{"c":34.3301,"h":34.41,"l":34.3301,"n":196,"o":34.41,"t":"2026-10-16T17:45:00Z","v":39747,"vw":34.369644},{"c":34.32,"h":34.345,"l":34.3,"n":257,"o":34.345,"t":"2026-10-16T18:00:00Z","v":55277,"vw":34.319119},{"c":34.2757,"h":34.33,"l":34.265,"n":188,"o":34.32,"t":"2026-10-16T18:15:00Z","v":38019,"vw":34.299118},{"c":34.295,"h":34.3018,"l":34.2701,"n":107,"o":34.28,"t":"2026-10-16T18:30:00Z","v":18444,"vw":34.291143},{"c":34.26,"h":34.31,"l":34.249,"n":187,"o":34.3,"t":"2026-10-16T18:45:00Z","v":31109,"vw":34.278673},{"c":34.305,"h":34.31,"l":34.22,"n":148,"o":34.25,"t":"2026-10-16T19:00:00Z","v":24735,"vw":34.27261},{"c":34.33,"h":34.34,"l":34.305,"n":146,"o":34.325,"t":"2026-10-16T19:15:00Z","v":20997,"vw":34.321651},{"c":34.29,"h":34.35,"l":34.29,"n":170,"o":34.34,"t":"2026-10-16T19:30:00Z","v":30385,"vw":34.313795},{"c":34.35,"h":34.4,"l":34.2801,"n":399,"o":34.29,"t":"2026-10-16T19:45:00Z","v":55626,"vw":34.34767},{"c":34.36,"h":34.36,"l":34.36,"n":7,"o":34.36,"t":"2026-10-16T20:00:00Z","v":2252,"vw":34.36},{"c":34.3088,"h":34.31,"l":34.3088,"n":2,"o":34.31,"t":"2026-10-16T20:45:00Z","v":690,"vw":34.309826},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-16T22:00:00Z","v":200,"vw":34.3},{"c":34.57,"h":34.62,"l":34.48,"n":62,"o":34.48,"t":"2026-10-19T13:30:00Z","v":10008,"vw":34.526168},{"c":34.52,"h":34.5672,"l":34.52,"n":94,"o":34.55,"t":"2026-10-19T13:45:00Z","v":32036,"vw":34.537452},{"c":34.535,"h":34.535,"l":34.48,"n":20,"o":34.51,"t":"2026-10-19T14:00:00Z","v":2099,"vw":34.511258},{"c":34.555,"h":34.58,"l":34.55,"n":93,"o":34.55,"t":"2026-10-19T14:15:00Z","v":12148,"vw":34.567258},{"c":34.52,"h":34.57,"l":34.505,"n":243,"o":34.555,"t":"2026-10-19T14:30:00Z","v":50377,"vw":34.518562},{"c":34.555,"h":34.555,"l":34.515,"n":178,"o":34.52,"t":"2026-10-19T14:45:00Z","v":29820,"vw":34.530846},{"c":34.57,"h":34.57,"l":34.555,"n":95,"o":34.56,"t":"2026-10-19T15:00:00Z","v":23098,"vw":34.563202},{"c":34.615,"h":34.625,"l":34.57,"n":127,"o":34.57,"t":"2026-10-19T15:15:00Z","v":31044,"vw":34.589653},{"c":34.62,"h":34.6351,"l":34.6,"n":98,"o":34.61,"t":"2026-10-19T15:30:00Z","v":13088,"vw":34.615731},{"c":34.61,"h":34.63,"l":34.61,"n":134,"o":34.6259,"t":"2026-10-19T15:45:00Z","v":31874,"vw":34.619349},{"c":34.575,"h":34.6,"l":34.55,"n":85,"o":34.6,"t":"2026-10-19T16:00:00Z","v":11202,"vw":34.562126},{"c":34.56,"h":34.58,"l":34.55,"n":71,"o":34.575,"t":"2026-10-19T16:15:00Z","v":14434,"vw":34.56127},{"c":34.56,"h":34.569,"l":34.55,"n":59,"o":34.55,"t":"2026-10-19T16:30:00Z","v":11955,"vw":34.558049},{"c":34.55,"h":34.56,"l":34.545,"n":71,"o":34.56,"t":"2026-10-19T16:45:00Z","v":9557,"vw":34.548815},{"c":34.54,"h":34.54,"l":34.535,"n":35,"o":34.54,"t":"2026-10-19T17:00:00Z","v":3793,"vw":34.539525},{"c":34.549,"h":34.55,"l":34.53,"n":63,"o":34.54,"t":"2026-10-19T17:15:00Z","v":18620,"vw":34.538305},{"c":34.56,"h":34.56,"l":34.53,"n":51,"o":34.545,"t":"2026-10-19T17:30:00Z","v":17422,"vw":34.540444},{"c":34.55,"h":34.55,"l":34.52,"n":55,"o":34.54,"t":"2026-10-19T17:45:00Z","v":9013,"vw":34.536437},{"c":34.56,"h":34.56,"l":34.53,"n":81,"o":34.5501,"t":"2026-10-19T18:00:00Z","v":10481,"vw":34.549992},{"c":34.54,"h":34.57,"l":34.53,"n":57,"o":34.57,"t":"2026-10-19T18:15:00Z","v":7282,"vw":34.550688},{"c":34.55,"h":34.55,"l":34.52,"n":48,"o":34.54,"t":"2026-10-19T18:30:00Z","v":12827,"vw":34.536093},{"c":34.545,"h":34.5501,"l":34.545,"n":45,"o":34.55,"t":"2026-10-19T18:45:00Z","v":15466,"vw":34.549461},{"c":34.5554,"h":34.565,"l":34.545,"n":53,"o":34.545,"t":"2026-10-19T19:00:00Z","v":23177,"vw":34.557366},{"c":34.565,"h":34.58,"l":34.5541,"n":76,"o":34.555,"t":"2026-10-19T19:15:00Z","v":15855,"vw":34.564492},{"c":34.565,"h":34.575,"l":34.5597,"n":149,"o":34.56,"t":"2026-10-19T19:30:00Z","v":32506,"vw":34.562282},{"c":34.5,"h":34.57,"l":34.5,"n":315,"o":34.5645,"t":"2026-10-19T19:45:00Z","v":90155,"vw":34.533737},{"c":34.51,"h":34.51,"l":34.51,"n":6,"o":34.51,"t":"2026-10-19T20:00:00Z","v":1203,"vw":34.51},{"c":34.475,"h":34.55,"l":34.4501,"n":47,"o":34.48,"t":"2026-10-20T13:30:00Z","v":12331,"vw":34.502726},{"c":34.5999,"h":34.5999,"l":34.47,"n":26,"o":34.47,"t":"2026-10-20T13:45:00Z","v":3247,"vw":34.55614},{"c":34.64,"h":34.6424,"l":34.6177,"n":16,"o":34.6177,"t":"2026-10-20T14:00:00Z","v":1545,"vw":34.626273},{"c":34.69,"h":34.7018,"l":34.66,"n":35,"o":34.6617,"t":"2026-10-20T14:15:00Z","v":4940,"vw":34.672505},{"c":34.72,"h":34.75,"l":34.7051,"n":56,"o":34.74,"t":"2026-10-20T14:30:00Z","v":13360,"vw":34.725094},{"c":34.75,"h":34.75,"l":34.7164,"n":56,"o":34.73,"t":"2026-10-20T14:45:00Z","v":8027,"vw":34.723722},{"c":34.62,"h":34.75,"l":34.6,"n":77,"o":34.745,"t":"2026-10-20T15:00:00Z","v":8173,"vw":34.703303},{"c":34.64,"h":34.6799,"l":34.63,"n":54,"o":34.63,"t":"2026-10-20T15:15:00Z","v":9605,"vw":34.639795},{"c":34.67,"h":34.67,"l":34.62,"n":50,"o":34.645,"t":"2026-10-20T15:30:00Z","v":29705,"vw":34.640415},{"c":34.68,"h":34.68,"l":34.65,"n":36,"o":34.65,"t":"2026-10-20T15:45:00Z","v":5935,"vw":34.666797},{"c":34.6401,"h":34.68,"l":34.64,"n":51,"o":34.68,"t":"2026-10-20T16:00:00Z","v":13457,"vw":34.65755},{"c":34.6497,"h":34.6599,"l":34.62,"n":56,"o":34.63,"t":"2026-10-20T16:15:00Z","v":12140,"vw":34.633454},{"c":34.65,"h":34.67,"l":34.65,"n":52,"o":34.65,"t":"2026-10-20T16:30:00Z","v":10134,"vw":34.659843},{"c":34.63,"h":34.66,"l":34.62,"n":80,"o":34.65,"t":"2026-10-20T16:45:00Z","v":10211,"vw":34.640013},{"c":34.62,"h":34.655,"l":34.615,"n":68,"o":34.63,"t":"2026-10-20T17:00:00Z","v":9744,"vw":34.624437},{"c":34.66,"h":34.6617,"l":34.63,"n":51,"o":34.6399,"t":"2026-10-20T17:15:00Z","v":4359,"vw":34.650617},{"c":34.68,"h":34.68,"l":34.65,"n":14,"o":34.665,"t":"2026-10-20T17:30:00Z","v":4697,"vw":34.658787},{"c":34.67,"h":34.68,"l":34.6684,"n":31,"o":34.67,"t":"2026-10-20T17:45:00Z","v":3444,"vw":34.670929},{"c":34.68,"h":34.68,"l":34.66,"n":107,"o":34.68,"t":"2026-10-20T18:00:00Z","v":14627,"vw":34.671196},{"c":34.6535,"h":34.6871,"l":34.65,"n":39,"o":34.67,"t":"2026-10-20T18:15:00Z","v":10507,"vw":34.672989},{"c":34.63,"h":34.6595,"l":34.63,"n":40,"o":34.6595,"t":"2026-10-20T18:30:00Z","v":5095,"vw":34.636065},{"c":34.64,"h":34.65,"l":34.62,"n":94,"o":34.63,"t":"2026-10-20T18:45:00Z","v":19568,"vw":34.642597},{"c":34.635,"h":34.65,"l":34.635,"n":111,"o":34.65,"t":"2026-10-20T19:00:00Z","v":18437,"vw":34.640447},{"c":34.6217,"h":34.64,"l":34.6001,"n":68,"o":34.64,"t":"2026-10-20T19:15:00Z","v":13173,"vw":34.624508},{"c":34.63,"h":34.63,"l":34.59,"n":95,"o":34.61,"t":"2026-10-20T19:30:00Z","v":22954,"vw":34.621727},{"c":34.64,"h":34.66,"l":34.625,"n":121,"o":34.64,"t":"2026-10-20T19:45:00Z","v":34472,"vw":34.646462},{"c":34.67,"h":34.67,"l":34.67,"n":5,"o":34.67,"t":"2026-10-20T20:00:00Z","v":1076,"vw":34.67},{"c":34.96,"h":34.96,"l":34.7,"n":2,"o":34.7,"t":"2026-10-20T21:45:00Z","v":305,"vw":34.870492},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-21T11:00:00Z","v":200,"vw":34.96},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-10-21T12:15:00Z","v":1300,"vw":34.94},{"c":34.69,"h":34.77,"l":34.69,"n":41,"o":34.77,"t":"2026-10-21T13:30:00Z","v":19943,"vw":34.742593},{"c":34.71,"h":34.7299,"l":34.69,"n":10,"o":34.69,"t":"2026-10-21T13:45:00Z","v":3228,"vw":34.705152},{"c":34.63,"h":34.7041,"l":34.63,"n":41,"o":34.7,"t":"2026-10-21T14:00:00Z","v":15158,"vw":34.670556},{"c":34.65,"h":34.65,"l":34.62,"n":63,"o":34.63,"t":"2026-10-21T14:15:00Z","v":19324,"vw":34.63462},{"c":34.675,"h":34.68,"l":34.6501,"n":158,"o":34.67,"t":"2026-10-21T14:30:00Z","v":57585,"vw":34.66843},{"c":34.7,"h":34.71,"l":34.675,"n":184,"o":34.675,"t":"2026-10-21T14:45:00Z","v":50554,"vw":34.698016},{"c":34.71,"h":34.72,"l":34.69,"n":216,"o":34.7,"t":"2026-10-21T15:00:00Z","v":54203,"vw":34.701626},{"c":34.73,"h":34.7399,"l":34.7,"n":127,"o":34.71,"t":"2026-10-21T15:15:00Z","v":35273,"vw":34.716151},{"c":34.74,"h":34.74,"l":34.73,"n":63,"o":34.73,"t":"2026-10-21T15:30:00Z","v":24385,"vw":34.736522},{"c":34.755,"h":34.76,"l":34.745,"n":119,"o":34.75,"t":"2026-10-21T15:45:00Z","v":24063,"vw":34.75332},{"c":34.75,"h":34.7592,"l":34.7401,"n":138,"o":34.745,"t":"2026-10-21T16:00:00Z","v":36551,"vw":34.749781},{"c":34.7452,"h":34.755,"l":34.74,"n":98,"o":34.75,"t":"2026-10-21T16:15:00Z","v":33542,"vw":34.747594},{"c":34.765,"h":34.79,"l":34.74,"n":71,"o":34.75,"t":"2026-10-21T16:30:00Z","v":18859,"vw":34.75224},{"c":34.79,"h":34.79,"l":34.76,"n":54,"o":34.76,"t":"2026-10-21T16:45:00Z","v":11318,"vw":34.781476},{"c":34.8,"h":34.8308,"l":34.78,"n":59,"o":34.79,"t":"2026-10-21T17:00:00Z","v":18677,"vw":34.796347},{"c":34.805,"h":34.815,"l":34.8,"n":57,"o":34.805,"t":"2026-10-21T17:15:00Z","v":17509,"vw":34.809314},{"c":34.8,"h":34.805,"l":34.79,"n":66,"o":34.8,"t":"2026-10-21T17:30:00Z","v":11416,"vw":34.794371},{"c":34.8,"h":34.8058,"l":34.79,"n":75,"o":34.79,"t":"2026-10-21T17:45:00Z","v":11068,"vw":34.796519},{"c":34.81,"h":34.81,"l":34.795,"n":53,"o":34.8,"t":"2026-10-21T18:00:00Z","v":6717,"vw":34.800969},{"c":34.815,"h":34.82,"l":34.81,"n":77,"o":34.819,"t":"2026-10-21T18:15:00Z","v":39627,"vw":34.817262},{"c":34.8157,"h":34.82,"l":34.8101,"n":31,"o":34.815,"t":"2026-10-21T18:30:00Z","v":14628,"vw":34.816681},{"c":34.74,"h":34.82,"l":34.74,"n":138,"o":34.815,"t":"2026-10-21T18:45:00Z","v":24645,"vw":34.777492},{"c":34.73,"h":34.745,"l":34.69,"n":89,"o":34.745,"t":"2026-10-21T19:00:00Z","v":16731,"vw":34.719486},{"c":34.78,"h":34.78,"l":34.72,"n":41,"o":34.72,"t":"2026-10-21T19:15:00Z","v":11853,"vw":34.753139},{"c":34.79,"h":34.79,"l":34.7601,"n":20,"o":34.775,"t":"2026-10-21T19:30:00Z","v":7329,"vw":34.776774},{"c":34.785,"h":34.89,"l":34.78,"n":153,"o":34.79,"t":"2026-10-21T19:45:00Z","v":32302,"vw":34.807061},{"c":34.79,"h":34.79,"l":34.79,"n":7,"o":34.79,"t":"2026-10-21T20:00:00Z","v":1253,"vw":34.79},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-21T21:15:00Z","v":100,"vw":34.96},{"c":34.565,"h":34.59,"l":34.565,"n":31,"o":34.59,"t":"2026-10-22T13:30:00Z","v":5573,"vw":34.585878},{"c":34.58,"h":34.58,"l":34.51,"n":37,"o":34.56,"t":"2026-10-22T13:45:00Z","v":5125,"vw":34.533397},{"c":34.535,"h":34.595,"l":34.535,"n":34,"o":34.59,"t":"2026-10-22T14:00:00Z","v":4094,"vw":34.557964},{"c":34.45,"h":34.55,"l":34.45,"n":81,"o":34.53,"t":"2026-10-22T14:15:00Z","v":13941,"vw":34.497559},{"c":34.39,"h":34.41,"l":34.39,"n":506,"o":34.4,"t":"2026-10-22T14:30:00Z","v":89578,"vw":34.397286},{"c":34.41,"h":34.41,"l":34.38,"n":104,"o":34.4,"t":"2026-10-22T14:45:00Z","v":23104,"vw":34.394674},{"c":34.4,"h":34.43,"l":34.4,"n":166,"o":34.43,"t":"2026-10-22T15:00:00Z","v":46917,"vw":34.415506},{"c":34.44,"h":34.475,"l":34.4086,"n":184,"o":34.41,"t":"2026-10-22T15:15:00Z","v":48735,"vw":34.451919},{"c":34.42,"h":34.44,"l":34.41,"n":211,"o":34.43,"t":"2026-10-22T15:30:00Z","v":52445,"vw":34.42143},{"c":34.48,"h":34.485,"l":34.4198,"n":119,"o":34.4198,"t":"2026-10-22T15:45:00Z","v":45310,"vw":34.453968},{"c":34.49,"h":34.51,"l":34.47,"n":62,"o":34.495,"t":"2026-10-22T16:00:00Z","v":16368,"vw":34.490409},{"c":34.51,"h":34.53,"l":34.5,"n":75,"o":34.5,"t":"2026-10-22T16:15:00Z","v":16307,"vw":34.514634},{"c":34.4,"h":34.51,"l":34.4,"n":83,"o":34.51,"t":"2026-10-22T16:30:00Z","v":23153,"vw":34.452126},{"c":34.445,"h":34.445,"l":34.38,"n":155,"o":34.4,"t":"2026-10-22T16:45:00Z","v":38367,"vw":34.399306},{"c":34.39,"h":34.44,"l":34.385,"n":40,"o":34.44,"t":"2026-10-22T17:00:00Z","v":10149,"vw":34.397488},{"c":34.43,"h":34.43,"l":34.4,"n":62,"o":34.4,"t":"2026-10-22T17:15:00Z","v":19069,"vw":34.409582},{"c":34.445,"h":34.45,"l":34.42,"n":63,"o":34.42,"t":"2026-10-22T17:30:00Z","v":22380,"vw":34.433193},{"c":34.415,"h":34.445,"l":34.405,"n":81,"o":34.44,"t":"2026-10-22T17:45:00Z","v":16311,"vw":34.416289},{"c":34.415,"h":34.42,"l":34.36,"n":106,"o":34.41,"t":"2026-10-22T18:00:00Z","v":19489,"vw":34.394468},{"c":34.4,"h":34.45,"l":34.4,"n":58,"o":34.4099,"t":"2026-10-22T18:15:00Z","v":9674,"vw":34.421642},{"c":34.39,"h":34.39,"l":34.37,"n":134,"o":34.38,"t":"2026-10-22T18:30:00Z","v":40776,"vw":34.378379},{"c":34.395,"h":34.4,"l":34.375,"n":70,"o":34.3909,"t":"2026-10-22T18:45:00Z","v":16493,"vw":34.386493},{"c":34.4,"h":34.41,"l":34.35,"n":119,"o":34.37,"t":"2026-10-22T19:00:00Z","v":25335,"vw":34.386271},{"c":34.4,"h":34.42,"l":34.385,"n":115,"o":34.3882,"t":"2026-10-22T19:15:00Z","v":21118,"vw":34.397458},{"c":34.38,"h":34.43,"l":34.375,"n":190,"o":34.42,"t":"2026-10-22T19:30:00Z","v":38264,"vw":34.402696},{"c":34.47,"h":34.47,"l":34.37,"n":227,"o":34.38,"t":"2026-10-22T19:45:00Z","v":39188,"vw":34.429266},{"c":34.47,"h":34.47,"l":34.47,"n":4,"o":34.47,"t":"2026-10-22T20:00:00Z","v":1516,"vw":34.47},{"c":34.64,"h":34.64,"l":34.64,"n":2,"o":34.64,"t":"2026-10-22T22:30:00Z","v":200,"vw":34.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4,"strike":41.38786256900696,"iv":0.5726266189574725,"gamma":0.04228077097213235,"theta":-0.02307042853913243,"vega":0.02250602816119534,"rho":0.003623342218881414,"breakevenPct":21.229656422996698},{"delta":0.2,"premium":0.4,"strike":38.17798586518753,"iv":0.3915995952666596,"gamma":0.07436114003801676,"theta":-0.019246550000830094,"vega":0.027017667855680775,"rho":0.0048771684366450485,"breakevenPct":11.91756850939232},{"delta":0.25,"premium":0.40630299752236765,"strike":36.747880099105295,"iv":0.2969504610637774,"gamma":0.11233147961901124,"theta":-0.01679254776541976,"vega":0.03058490082124965,"rho":0.006106707107562718,"breakevenPct":7.787012174724867},{"delta":0.3,"premium":0.4289140153621556,"strike":35.94781312850459,"iv":0.2430535279872333,"gamma":0.1489350221474947,"theta":-0.01540034895247448,"vega":0.03347062921959357,"rho":0.007327174702076017,"breakevenPct":5.531555392708865},{"delta":0.35,"premium":0.4595775844400311,"strike":35.53896554079959,"iv":0.21439275929634266,"gamma":0.18336355685206202,"theta":-0.014502578104162587,"vega":0.035276937683684007,"rho":0.00854681622686247,"breakevenPct":4.43441579703979},{"delta":0.4,"premium":0.49024115351790665,"strike":35.130117953094576,"iv":0.18573199060545204,"gamma":0.21779209155662932,"theta":-0.013604807255850693,"vega":0.03708324614777444,"rho":0.009766457751648926,"breakevenPct":3.3372762013707145},{"delta":0.45,"premium":0.5350741522687106,"strike":34.883086159104295,"iv":0.16956229876215506,"gamma":0.23778393094742997,"theta":-0.012889882510796135,"vega":0.037134889452019385,"rho":0.011018559875722516,"breakevenPct":2.7506826555642863},{"delta":0.5,"premium":0.5865217945902848,"strike":34.711594018032386,"iv":0.15922375348362008,"gamma":0.2510363604929055,"theta":-0.012260314892264621,"vega":0.036367411247047794,"rho":0.012285815418058819,"breakevenPct":2.4024247537646337},{"delta":0.55,"premium":0.637969436911859,"strike":34.54010187696047,"iv":0.14888520820508508,"gamma":0.26428879003838107,"theta":-0.011630747273733108,"vega":0.03559993304207621,"rho":0.013553070960395121,"breakevenPct":2.0541668519649807},{"delta":0.6,"premium":0.6894170792334332,"strike":34.368609735888555,"iv":0.1385466629265501,"gamma":0.2775412195838566,"theta":-0.011001179655201596,"vega":0.03483245483710463,"rho":0.014820326502731424,"breakevenPct":1.7059089501653284},{"delta":0.65,"premium":0.7408647215550075,"strike":34.19711759481664,"iv":0.1282081176480151,"gamma":0.29079364912933214,"theta":-0.010371612036670082,"vega":0.03406497663213304,"rho":0.016087582045067727,"breakevenPct":1.3576510483656754},{"delta":0.7,"premium":0.7923123638765815,"strike":34.02562545374473,"iv":0.11786957236948009,"gamma":0.30404607867480765,"theta":-0.009742044418138569,"vega":0.033297498427161454,"rho":0.01735483758740403,"breakevenPct":1.009393146566023},{"delta":0.75,"premium":0.9867794855588856,"strike":33.750960685921484,"iv":0.12111861476655486,"gamma":0.26825007568930936,"theta":-0.008395135921490047,"vega":0.02978016175556567,"rho":0.0187911327029691,"breakevenPct":0.7767338888319403},{"delta":0.8,"premium":1.2063718714129388,"strike":33.45817083811608,"iv":0.12675468675800697,"gamma":0.22383738055768296,"theta":-0.0069222069754283,"vega":0.025779737600239147,"rho":0.020257124220393816,"breakevenPct":0.5643826792254676},{"delta":0.85,"premium":1.4259642572669917,"strike":33.16538099031068,"iv":0.13239075874945905,"gamma":0.1794246854260566,"theta":-0.005449278029366556,"vega":0.021779313444912636,"rho":0.021723115737818526,"breakevenPct":0.35203146961899545},{"delta":0.9,"premium":1.8238600855195606,"strike":32.711726225768885,"iv":0.1425838702630249,"gamma":0.12794451806478238,"theta":-0.004039313949411729,"vega":0.016592094570422898,"rho":0.0229249953125007,"breakevenPct":0.1902707028965573}],"put":[{"delta":0.1,"premium":0.4,"strike":26.638447937370124,"iv":0.7967612720472907,"gamma":0.022903558114409753,"theta":-0.023050648816154748,"vega":0.01693825258629724,"rho":-0.003109788720558232,"breakevenPct":23.88033670620793},{"delta":0.15,"premium":0.425,"strike":29.9918076732632,"iv":0.5293765323932832,"gamma":0.04562990995481511,"theta":-0.020115703992708733,"vega":0.022510365283358088,"rho":-0.004563661448096217,"breakevenPct":14.224520820240206},{"delta":0.2,"premium":0.46453119480635363,"strike":31.581247792254146,"iv":0.4112134713204997,"gamma":0.07129737990438104,"theta":-0.018356523801387713,"vega":0.026969284419799608,"rho":-0.006038506408604057,"breakevenPct":9.728121272272144},{"delta":0.25,"premium":0.5102221975867021,"strike":32.40253940099088,"iv":0.3511141168123102,"gamma":0.09715866730319031,"theta":-0.01693693133088734,"vega":0.03001385064489231,"rho":-0.007517929132319185,"breakevenPct":7.47804698751326},{"delta":0.3,"premium":0.561750687571056,"strike":32.9914364293835,"iv":0.31000863211742113,"gamma":0.12228396093075439,"theta":-0.015754460539778435,"vega":0.03256091151294281,"rho":-0.008999103216711777,"breakevenPct":5.919101416267937},{"delta":0.35,"premium":0.6132791775554098,"strike":33.58033345777611,"iv":0.2689031474225321,"gamma":0.1474092545583185,"theta":-0.01457198974866953,"vega":0.03510797238099331,"rho":-0.01048027730110437,"breakevenPct":4.360155845022613},{"delta":0.4,"premium":0.6763615406329979,"strike":34.07531868752285,"iv":0.23667942969869585,"gamma":0.1682582103891439,"theta":-0.013538818521586836,"vega":0.03695900843788739,"rho":-0.011945410779090448,"breakevenPct":3.1071739283729163},{"delta":0.45,"premium":0.7680957978231913,"strike":34.33741656520912,"iv":0.22648117865031267,"gamma":0.17850248182079245,"theta":-0.012875888101635919,"vega":0.03708400604619595,"rho":-0.013370765928843847,"breakevenPct":2.612936561108417},{"delta":0.5,"premium":0.8598300550133846,"strike":34.599514442895384,"iv":0.2162829276019295,"gamma":0.188746753252441,"theta":-0.012212957681685002,"vega":0.03720900365450452,"rho":-0.014796121078597244,"breakevenPct":2.1186991938439177},{"delta":0.55,"premium":0.951564312203578,"strike":34.86161232058165,"iv":0.20608467655354631,"gamma":0.19899102468408958,"theta":-0.011550027261734083,"vega":0.03733400126281308,"rho":-0.016221476228350643,"breakevenPct":1.624461826579418},{"delta":0.6,"premium":1.1421167883211676,"strike":35.17226277372263,"iv":0.20821065693430654,"gamma":0.1943226277372263,"theta":-0.011217226277372263,"vega":0.03655591240875913,"rho":-0.01769273549455899,"breakevenPct":1.276048780384507},{"delta":0.65,"premium":1.4432116788321168,"strike":35.53722627737226,"iv":0.22412306569343066,"gamma":0.17297226277372263,"theta":-0.011253722627737226,"vega":0.03476759124087592,"rho":-0.019215345128327108,"breakevenPct":1.0907612458945588},{"delta":0.7,"premium":1.7443065693430655,"strike":35.902189781021896,"iv":0.24003547445255471,"gamma":0.151621897810219,"theta":-0.011290218978102189,"vega":0.03297927007299271,"rho":-0.020737954762095227,"breakevenPct":0.905473711404611},{"delta":0.75,"premium":2.4488636363636367,"strike":36.63986013986014,"iv":0.28781048951048954,"gamma":0.1176181818181818,"theta":-0.012387762237762237,"vega":0.030196503496503494,"rho":-0.022545447742166384,"breakevenPct":0.8094096214200597},{"delta":0.8,"premium":3.776744186046514,"strike":37.97674418604652,"iv":0.378718604651163,"gamma":0.07747674418604644,"theta":-0.014660465116279074,"vega":0.02675116279069767,"rho":-0.024832590364449833,"breakevenPct":0.7832898172323645}]},"raw":{"call":[{"delta":0.15,"premium":0.4,"strike":41.38786256900696,"iv":0.5726266189574725,"gamma":0.04228077097213235,"theta":-0.02307042853913243,"vega":0.02250602816119534,"rho":0.003623342218881414,"breakevenPct":21.229656422996698},{"delta":0.2,"premium":0.4,"strike":38.17798586518753,"iv":0.3915995952666596,"gamma":0.07436114003801676,"theta":-0.019246550000830094,"vega":0.027017667855680775,"rho":0.0048771684366450485,"breakevenPct":11.91756850939232},{"delta":0.25,"premium":0.40630299752236765,"strike":36.747880099105295,"iv":0.2969504610637774,"gamma":0.11233147961901124,"theta":-0.01679254776541976,"vega":0.03058490082124965,"rho":0.006106707107562718,"breakevenPct":7.787012174724867},{"delta":0.3,"premium":0.4289140153621556,"strike":35.94781312850459,"iv":0.2430535279872333,"gamma":0.1489350221474947,"theta":-0.01540034895247448,"vega":0.03347062921959357,"rho":0.007327174702076017,"breakevenPct":5.531555392708865},{"delta":0.35,"premium":0.4595775844400311,"strike":35.53896554079959,"iv":0.21439275929634266,"gamma":0.18336355685206202,"theta":-0.014502578104162587,"vega":0.035276937683684007,"rho":0.00854681622686247,"breakevenPct":4.43441579703979},{"delta":0.4,"premium":0.49024115351790665,"strike":35.130117953094576,"iv":0.18573199060545204,"gamma":0.21779209155662932,"theta":-0.013604807255850693,"vega":0.03708324614777444,"rho":0.009766457751648926,"breakevenPct":3.3372762013707145},{"delta":0.45,"premium":0.5350741522687106,"strike":34.883086159104295,"iv":0.16956229876215506,"gamma":0.23778393094742997,"theta":-0.012889882510796135,"vega":0.037134889452019385,"rho":0.011018559875722516,"breakevenPct":2.7506826555642863},{"delta":0.5,"premium":0.5865217945902848,"strike":34.711594018032386,"iv":0.15922375348362008,"gamma":0.2510363604929055,"theta":-0.012260314892264621,"vega":0.036367411247047794,"rho":0.012285815418058819,"breakevenPct":2.4024247537646337},{"delta":0.55,"premium":0.637969436911859,"strike":34.54010187696047,"iv":0.14888520820508508,"gamma":0.26428879003838107,"theta":-0.011630747273733108,"vega":0.03559993304207621,"rho":0.013553070960395121,"breakevenPct":2.0541668519649807},{"delta":0.6,"premium":0.6894170792334332,"strike":34.368609735888555,"iv":0.1385466629265501,"gamma":0.2775412195838566,"theta":-0.011001179655201596,"vega":0.03483245483710463,"rho":0.014820326502731424,"breakevenPct":1.7059089501653284},{"delta":0.65,"premium":0.7408647215550075,"strike":34.19711759481664,"iv":0.1282081176480151,"gamma":0.29079364912933214,"theta":-0.010371612036670082,"vega":0.03406497663213304,"rho":0.016087582045067727,"breakevenPct":1.3576510483656754},{"delta":0.7,"premium":0.7923123638765815,"strike":34.02562545374473,"iv":0.11786957236948009,"gamma":0.30404607867480765,"theta":-0.009742044418138569,"vega":0.033297498427161454,"rho":0.01735483758740403,"breakevenPct":1.009393146566023},{"delta":0.75,"premium":0.9867794855588856,"strike":33.750960685921484,"iv":0.12111861476655486,"gamma":0.26825007568930936,"theta":-0.008395135921490047,"vega":0.02978016175556567,"rho":0.0187911327029691,"breakevenPct":0.7767338888319403},{"delta":0.8,"premium":1.2063718714129388,"strike":33.45817083811608,"iv":0.12675468675800697,"gamma":0.22383738055768296,"theta":-0.0069222069754283,"vega":0.025779737600239147,"rho":0.020257124220393816,"breakevenPct":0.5643826792254676},{"delta":0.85,"premium":1.4259642572669917,"strike":33.16538099031068,"iv":0.13239075874945905,"gamma":0.1794246854260566,"theta":-0.005449278029366556,"vega":0.021779313444912636,"rho":0.021723115737818526,"breakevenPct":0.35203146961899545},{"delta":0.9,"premium":1.8238600855195606,"strike":32.711726225768885,"iv":0.1425838702630249,"gamma":0.12794451806478238,"theta":-0.004039313949411729,"vega":0.016592094570422898,"rho":0.0229249953125007,"breakevenPct":0.1902707028965573}],"put":[{"delta":0.1,"premium":0.4,"strike":26.638447937370124,"iv":0.7967612720472907,"gamma":0.022903558114409753,"theta":-0.023050648816154748,"vega":0.01693825258629724,"rho":-0.003109788720558232,"breakevenPct":23.88033670620793},{"delta":0.15,"premium":0.425,"strike":29.9918076732632,"iv":0.5293765323932832,"gamma":0.04562990995481511,"theta":-0.020115703992708733,"vega":0.022510365283358088,"rho":-0.004563661448096217,"breakevenPct":14.224520820240206},{"delta":0.2,"premium":0.46453119480635363,"strike":31.581247792254146,"iv":0.4112134713204997,"gamma":0.07129737990438104,"theta":-0.018356523801387713,"vega":0.026969284419799608,"rho":-0.006038506408604057,"breakevenPct":9.728121272272144},{"delta":0.25,"premium":0.5102221975867021,"strike":32.40253940099088,"iv":0.3511141168123102,"gamma":0.09715866730319031,"theta":-0.01693693133088734,"vega":0.03001385064489231,"rho":-0.007517929132319185,"breakevenPct":7.47804698751326},{"delta":0.3,"premium":0.561750687571056,"strike":32.9914364293835,"iv":0.31000863211742113,"gamma":0.12228396093075439,"theta":-0.015754460539778435,"vega":0.03256091151294281,"rho":-0.008999103216711777,"breakevenPct":5.919101416267937},{"delta":0.35,"premium":0.6132791775554098,"strike":33.58033345777611,"iv":0.2689031474225321,"gamma":0.1474092545583185,"theta":-0.01457198974866953,"vega":0.03510797238099331,"rho":-0.01048027730110437,"breakevenPct":4.360155845022613},{"delta":0.4,"premium":0.6763615406329979,"strike":34.07531868752285,"iv":0.23667942969869585,"gamma":0.1682582103891439,"theta":-0.013538818521586836,"vega":0.03695900843788739,"rho":-0.011945410779090448,"breakevenPct":3.1071739283729163},{"delta":0.45,"premium":0.7680957978231913,"strike":34.33741656520912,"iv":0.22648117865031267,"gamma":0.17850248182079245,"theta":-0.012875888101635919,"vega":0.03708400604619595,"rho":-0.013370765928843847,"breakevenPct":2.612936561108417},{"delta":0.5,"premium":0.8598300550133846,"strike":34.599514442895384,"iv":0.2162829276019295,"gamma":0.188746753252441,"theta":-0.012212957681685002,"vega":0.03720900365450452,"rho":-0.014796121078597244,"breakevenPct":2.1186991938439177},{"delta":0.55,"premium":0.951564312203578,"strike":34.86161232058165,"iv":0.20608467655354631,"gamma":0.19899102468408958,"theta":-0.011550027261734083,"vega":0.03733400126281308,"rho":-0.016221476228350643,"breakevenPct":1.624461826579418},{"delta":0.6,"premium":1.1421167883211676,"strike":35.17226277372263,"iv":0.20821065693430654,"gamma":0.1943226277372263,"theta":-0.011217226277372263,"vega":0.03655591240875913,"rho":-0.01769273549455899,"breakevenPct":1.276048780384507},{"delta":0.65,"premium":1.4432116788321168,"strike":35.53722627737226,"iv":0.22412306569343066,"gamma":0.17297226277372263,"theta":-0.011253722627737226,"vega":0.03476759124087592,"rho":-0.019215345128327108,"breakevenPct":1.0907612458945588},{"delta":0.7,"premium":1.7443065693430655,"strike":35.902189781021896,"iv":0.24003547445255471,"gamma":0.151621897810219,"theta":-0.011290218978102189,"vega":0.03297927007299271,"rho":-0.020737954762095227,"breakevenPct":0.905473711404611},{"delta":0.75,"premium":2.4488636363636367,"strike":36.63986013986014,"iv":0.28781048951048954,"gamma":0.1176181818181818,"theta":-0.012387762237762237,"vega":0.030196503496503494,"rho":-0.022545447742166384,"breakevenPct":0.8094096214200597},{"delta":0.8,"premium":3.776744186046514,"strike":37.97674418604652,"iv":0.378718604651163,"gamma":0.07747674418604644,"theta":-0.014660465116279074,"vega":0.02675116279069767,"rho":-0.024832590364449833,"breakevenPct":0.7832898172323645}]}},"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"}}