{"symbol":"BALT","url":"https://intraalpha.com/companies/BALT","capturedAt":"2026-10-22T14:50:01.722Z","state":"partial","quote":{"symbol":"BALT","last_price":34.985,"prev_close":35.1,"regular_close":34.985,"change":-0.115,"change_pct":-0.3276,"regular_change":-0.115,"regular_change_pct":-0.3276,"extended_change":0,"extended_change_pct":0,"bid":34.99,"ask":35,"bid_size":1300,"ask_size":2300,"volume":132447,"vwap":35.019638,"open":35.08,"high":35.08,"low":34.985,"close":34.985,"trade_count":640,"last_trade_at":"2026-10-22T14:48:54.525956181Z","last_quote_at":"2026-10-22T14:49:50.997830265Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:56.89024754-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":null,"bars":[{"c":34.9999,"h":35.06,"l":34.99,"n":31,"o":35.06,"t":"2026-10-15T13:30:00Z","v":24723,"vw":35.030108},{"c":35.015,"h":35.015,"l":34.98,"n":94,"o":34.98,"t":"2026-10-15T13:35:00Z","v":9330,"vw":35.000367},{"c":35.015,"h":35.015,"l":35.015,"n":15,"o":35.015,"t":"2026-10-15T13:40:00Z","v":1566,"vw":35.015},{"c":35.005,"h":35.015,"l":34.9999,"n":15,"o":35.015,"t":"2026-10-15T13:45:00Z","v":2729,"vw":35.005083},{"c":34.99,"h":35,"l":34.99,"n":8,"o":35,"t":"2026-10-15T13:50:00Z","v":5650,"vw":34.998972},{"c":34.9898,"h":34.9898,"l":34.9801,"n":10,"o":34.985,"t":"2026-10-15T13:55:00Z","v":4819,"vw":34.98719},{"c":35.0059,"h":35.0059,"l":34.99,"n":19,"o":34.99,"t":"2026-10-15T14:00:00Z","v":3223,"vw":34.996062},{"c":35.005,"h":35.005,"l":34.995,"n":25,"o":35.005,"t":"2026-10-15T14:05:00Z","v":4322,"vw":35.002999},{"c":34.9901,"h":34.995,"l":34.99,"n":24,"o":34.995,"t":"2026-10-15T14:10:00Z","v":2336,"vw":34.991742},{"c":35.01,"h":35.01,"l":34.995,"n":31,"o":34.999,"t":"2026-10-15T14:15:00Z","v":15736,"vw":35.000939},{"c":35.005,"h":35.01,"l":35.005,"n":40,"o":35.01,"t":"2026-10-15T14:20:00Z","v":4930,"vw":35.007046},{"c":35.005,"h":35.005,"l":35.0039,"n":10,"o":35.005,"t":"2026-10-15T14:25:00Z","v":1091,"vw":35.004663},{"c":35.01,"h":35.01,"l":34.995,"n":22,"o":34.995,"t":"2026-10-15T14:30:00Z","v":13435,"vw":35.002815},{"c":35.015,"h":35.015,"l":35.005,"n":9,"o":35.005,"t":"2026-10-15T14:35:00Z","v":2113,"vw":35.005477},{"c":35.025,"h":35.0299,"l":35.0199,"n":8,"o":35.02,"t":"2026-10-15T14:40:00Z","v":3465,"vw":35.023589},{"c":35.025,"h":35.025,"l":35.02,"n":8,"o":35.025,"t":"2026-10-15T14:45:00Z","v":1890,"vw":35.024718},{"c":35.025,"h":35.03,"l":35.02,"n":30,"o":35.025,"t":"2026-10-15T14:50:00Z","v":10316,"vw":35.025144},{"c":35.028,"h":35.03,"l":35.025,"n":10,"o":35.025,"t":"2026-10-15T14:55:00Z","v":9631,"vw":35.027411},{"c":35.03,"h":35.03,"l":35.025,"n":3,"o":35.025,"t":"2026-10-15T15:00:00Z","v":7706,"vw":35.029721},{"c":35.035,"h":35.0399,"l":35.035,"n":5,"o":35.035,"t":"2026-10-15T15:05:00Z","v":3697,"vw":35.037779},{"c":35.035,"h":35.04,"l":35.035,"n":11,"o":35.04,"t":"2026-10-15T15:10:00Z","v":1599,"vw":35.039601},{"c":35.0399,"h":35.04,"l":35.035,"n":13,"o":35.04,"t":"2026-10-15T15:15:00Z","v":2559,"vw":35.038985},{"c":35.035,"h":35.0399,"l":35.035,"n":4,"o":35.0399,"t":"2026-10-15T15:20:00Z","v":738,"vw":35.038879},{"c":35.035,"h":35.04,"l":35.03,"n":25,"o":35.035,"t":"2026-10-15T15:25:00Z","v":20332,"vw":35.038247},{"c":35.025,"h":35.03,"l":35.025,"n":5,"o":35.03,"t":"2026-10-15T15:30:00Z","v":703,"vw":35.027573},{"c":35.03,"h":35.03,"l":35.025,"n":18,"o":35.025,"t":"2026-10-15T15:35:00Z","v":8980,"vw":35.026781},{"c":35.035,"h":35.035,"l":35.029,"n":43,"o":35.029,"t":"2026-10-15T15:40:00Z","v":4234,"vw":35.034511},{"c":35.035,"h":35.0399,"l":35.0301,"n":7,"o":35.0301,"t":"2026-10-15T15:45:00Z","v":33413,"vw":35.039251},{"c":35.035,"h":35.035,"l":35.0301,"n":6,"o":35.0301,"t":"2026-10-15T15:55:00Z","v":1536,"vw":35.0322},{"c":35.036787,"h":35.0386,"l":35.035,"n":7,"o":35.0361,"t":"2026-10-15T16:00:00Z","v":6920,"vw":35.035937},{"c":35.03912,"h":35.04,"l":35.0341,"n":10,"o":35.035,"t":"2026-10-15T16:05:00Z","v":2465,"vw":35.036153},{"c":35.0376,"h":35.0376,"l":35.03,"n":8,"o":35.03,"t":"2026-10-15T16:10:00Z","v":1174,"vw":35.035085},{"c":35.04,"h":35.04,"l":35.035,"n":17,"o":35.035,"t":"2026-10-15T16:15:00Z","v":4526,"vw":35.036195},{"c":35.025,"h":35.0399,"l":35.025,"n":15,"o":35.035,"t":"2026-10-15T16:20:00Z","v":7445,"vw":35.032551},{"c":35.0299,"h":35.03,"l":35.025,"n":7,"o":35.025,"t":"2026-10-15T16:25:00Z","v":4791,"vw":35.027931},{"c":35.0241,"h":35.0299,"l":35.02,"n":12,"o":35.0299,"t":"2026-10-15T16:30:00Z","v":6319,"vw":35.025784},{"c":35.035,"h":35.0351,"l":35.025,"n":30,"o":35.025,"t":"2026-10-15T16:35:00Z","v":9408,"vw":35.029627},{"c":35.035,"h":35.0399,"l":35.035,"n":4,"o":35.035,"t":"2026-10-15T16:40:00Z","v":1878,"vw":35.035746},{"c":35.035,"h":35.035,"l":35.035,"n":8,"o":35.035,"t":"2026-10-15T16:45:00Z","v":3283,"vw":35.035},{"c":35.025,"h":35.03,"l":35.025,"n":10,"o":35.03,"t":"2026-10-15T16:50:00Z","v":1528,"vw":35.026873},{"c":35.03,"h":35.03,"l":35.026149,"n":13,"o":35.026149,"t":"2026-10-15T16:55:00Z","v":907,"vw":35.028916},{"c":35.03,"h":35.04,"l":35.025,"n":38,"o":35.035,"t":"2026-10-15T17:00:00Z","v":22028,"vw":35.037377},{"c":35.03,"h":35.035,"l":35.025,"n":9,"o":35.03,"t":"2026-10-15T17:05:00Z","v":1948,"vw":35.028966},{"c":35.035,"h":35.035,"l":35.03,"n":7,"o":35.03,"t":"2026-10-15T17:10:00Z","v":6250,"vw":35.034344},{"c":35.035,"h":35.0351,"l":35.035,"n":16,"o":35.035,"t":"2026-10-15T17:15:00Z","v":8443,"vw":35.035057},{"c":35.035,"h":35.0351,"l":35.035,"n":2,"o":35.0351,"t":"2026-10-15T17:25:00Z","v":403,"vw":35.035029},{"c":35.0359,"h":35.0359,"l":35.035,"n":3,"o":35.035,"t":"2026-10-15T17:30:00Z","v":553,"vw":35.035411},{"c":35.035,"h":35.035,"l":35.035,"n":14,"o":35.035,"t":"2026-10-15T17:35:00Z","v":2629,"vw":35.035},{"c":35.045,"h":35.045,"l":35.035,"n":30,"o":35.036171,"t":"2026-10-15T17:40:00Z","v":6260,"vw":35.040547},{"c":35.045,"h":35.045,"l":35.045,"n":7,"o":35.045,"t":"2026-10-15T17:45:00Z","v":521,"vw":35.045},{"c":35.045,"h":35.05,"l":35.045,"n":6,"o":35.045,"t":"2026-10-15T17:50:00Z","v":757,"vw":35.046134},{"c":35.035,"h":35.05,"l":35.035,"n":45,"o":35.045,"t":"2026-10-15T18:00:00Z","v":4249,"vw":35.042389},{"c":35.035,"h":35.04,"l":35.035,"n":10,"o":35.04,"t":"2026-10-15T18:05:00Z","v":15722,"vw":35.039589},{"c":35.03,"h":35.04,"l":35.03,"n":9,"o":35.035,"t":"2026-10-15T18:10:00Z","v":1751,"vw":35.035243},{"c":35.035,"h":35.0399,"l":35.035,"n":21,"o":35.035,"t":"2026-10-15T18:15:00Z","v":3678,"vw":35.035555},{"c":35.035,"h":35.035,"l":35.035,"n":3,"o":35.035,"t":"2026-10-15T18:25:00Z","v":1612,"vw":35.035},{"c":35.04,"h":35.04,"l":35.035,"n":38,"o":35.035,"t":"2026-10-15T18:30:00Z","v":11797,"vw":35.037646},{"c":35.035,"h":35.04,"l":35.035,"n":4,"o":35.04,"t":"2026-10-15T18:35:00Z","v":514,"vw":35.0375},{"c":35.0399,"h":35.04,"l":35.035,"n":32,"o":35.0399,"t":"2026-10-15T18:40:00Z","v":10448,"vw":35.039761},{"c":35.035,"h":35.04,"l":35.035,"n":8,"o":35.035,"t":"2026-10-15T18:45:00Z","v":1358,"vw":35.037097},{"c":35.05,"h":35.05,"l":35.04,"n":61,"o":35.04,"t":"2026-10-15T18:50:00Z","v":5664,"vw":35.042857},{"c":35.0482,"h":35.05,"l":35.045,"n":16,"o":35.045,"t":"2026-10-15T18:55:00Z","v":9754,"vw":35.048644},{"c":35.0499,"h":35.055,"l":35.045,"n":97,"o":35.05,"t":"2026-10-15T19:00:00Z","v":18540,"vw":35.049948},{"c":35.05,"h":35.05,"l":35.045,"n":19,"o":35.046173,"t":"2026-10-15T19:05:00Z","v":7909,"vw":35.049525},{"c":35.05,"h":35.06,"l":35.0424,"n":37,"o":35.0424,"t":"2026-10-15T19:10:00Z","v":8826,"vw":35.049934},{"c":35.06,"h":35.06,"l":35.055,"n":11,"o":35.055,"t":"2026-10-15T19:15:00Z","v":858,"vw":35.058555},{"c":35.055,"h":35.06,"l":35.055,"n":11,"o":35.06,"t":"2026-10-15T19:20:00Z","v":662,"vw":35.056216},{"c":35.055,"h":35.06,"l":35.05,"n":15,"o":35.06,"t":"2026-10-15T19:25:00Z","v":4145,"vw":35.055966},{"c":35.06,"h":35.06,"l":35.05,"n":19,"o":35.055,"t":"2026-10-15T19:30:00Z","v":8200,"vw":35.057527},{"c":35.06,"h":35.06,"l":35.0543,"n":41,"o":35.0599,"t":"2026-10-15T19:35:00Z","v":13986,"vw":35.059924},{"c":35.0561,"h":35.06,"l":35.055,"n":14,"o":35.055,"t":"2026-10-15T19:40:00Z","v":4186,"vw":35.058774},{"c":35.0513,"h":35.06,"l":35.0513,"n":5,"o":35.06,"t":"2026-10-15T19:45:00Z","v":947,"vw":35.055433},{"c":35.055,"h":35.065,"l":35.055,"n":75,"o":35.06,"t":"2026-10-15T19:50:00Z","v":16731,"vw":35.060346},{"c":35.06,"h":35.06,"l":35.05,"n":78,"o":35.06,"t":"2026-10-15T19:55:00Z","v":27818,"vw":35.059135},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-10-16T09:00:00Z","v":200,"vw":35.12},{"c":35.06,"h":35.1,"l":35.06,"n":12,"o":35.1,"t":"2026-10-16T13:30:00Z","v":18417,"vw":35.098714},{"c":35.065,"h":35.07,"l":35.06,"n":47,"o":35.06,"t":"2026-10-16T13:35:00Z","v":13618,"vw":35.065204},{"c":35.06,"h":35.06,"l":35.06,"n":7,"o":35.06,"t":"2026-10-16T13:40:00Z","v":555,"vw":35.06},{"c":35.065,"h":35.0699,"l":35.065,"n":7,"o":35.0699,"t":"2026-10-16T13:45:00Z","v":1915,"vw":35.066726},{"c":35.06,"h":35.065,"l":35.058,"n":7,"o":35.065,"t":"2026-10-16T13:50:00Z","v":712,"vw":35.061143},{"c":35.06,"h":35.06,"l":35.0567,"n":2,"o":35.0567,"t":"2026-10-16T13:55:00Z","v":1114,"vw":35.059662},{"c":35.0558,"h":35.06,"l":35.0558,"n":14,"o":35.06,"t":"2026-10-16T14:00:00Z","v":6688,"vw":35.059506},{"c":35.0601,"h":35.065,"l":35.05,"n":27,"o":35.06,"t":"2026-10-16T14:05:00Z","v":5886,"vw":35.05827},{"c":35.06,"h":35.06,"l":35.0501,"n":19,"o":35.055,"t":"2026-10-16T14:10:00Z","v":14416,"vw":35.058123},{"c":35.055,"h":35.0599,"l":35.055,"n":7,"o":35.055,"t":"2026-10-16T14:15:00Z","v":5006,"vw":35.056451},{"c":35.04,"h":35.055,"l":35.04,"n":10,"o":35.055,"t":"2026-10-16T14:20:00Z","v":6616,"vw":35.041707},{"c":35.055,"h":35.055,"l":35.05,"n":21,"o":35.05,"t":"2026-10-16T14:25:00Z","v":6104,"vw":35.053926},{"c":35.06,"h":35.06,"l":35.055,"n":8,"o":35.055,"t":"2026-10-16T14:30:00Z","v":961,"vw":35.055891},{"c":35.0699,"h":35.0699,"l":35.0561,"n":12,"o":35.06,"t":"2026-10-16T14:35:00Z","v":8825,"vw":35.059642},{"c":35.061,"h":35.07,"l":35.0601,"n":6,"o":35.07,"t":"2026-10-16T14:40:00Z","v":2158,"vw":35.061352},{"c":35.0699,"h":35.07,"l":35.065,"n":8,"o":35.07,"t":"2026-10-16T14:45:00Z","v":11074,"vw":35.067878},{"c":35.0699,"h":35.07,"l":35.06,"n":27,"o":35.0699,"t":"2026-10-16T14:50:00Z","v":8636,"vw":35.066998},{"c":35.061,"h":35.065,"l":35.06,"n":4,"o":35.06,"t":"2026-10-16T14:55:00Z","v":480,"vw":35.061888},{"c":35.06,"h":35.07,"l":35.06,"n":22,"o":35.065,"t":"2026-10-16T15:00:00Z","v":2865,"vw":35.061809},{"c":35.05,"h":35.055,"l":35.05,"n":24,"o":35.0542,"t":"2026-10-16T15:05:00Z","v":6677,"vw":35.05128},{"c":35.045,"h":35.045,"l":35.045,"n":2,"o":35.045,"t":"2026-10-16T15:10:00Z","v":169,"vw":35.045},{"c":35.04,"h":35.045,"l":35.04,"n":3,"o":35.045,"t":"2026-10-16T15:15:00Z","v":470,"vw":35.042695},{"c":35.04,"h":35.045,"l":35.04,"n":18,"o":35.045,"t":"2026-10-16T15:20:00Z","v":1381,"vw":35.041142},{"c":35.0399,"h":35.04,"l":35.035,"n":7,"o":35.035,"t":"2026-10-16T15:30:00Z","v":1794,"vw":35.039132},{"c":35.04,"h":35.04,"l":35.035,"n":7,"o":35.04,"t":"2026-10-16T15:35:00Z","v":10016,"vw":35.039365},{"c":35.035,"h":35.04,"l":35.035,"n":10,"o":35.0376,"t":"2026-10-16T15:40:00Z","v":1676,"vw":35.03587},{"c":35.039,"h":35.039,"l":35.039,"n":1,"o":35.039,"t":"2026-10-16T15:45:00Z","v":1059,"vw":35.039},{"c":35.035,"h":35.04,"l":35.035,"n":19,"o":35.035,"t":"2026-10-16T15:50:00Z","v":6575,"vw":35.035543},{"c":35.03,"h":35.0361,"l":35.03,"n":73,"o":35.035,"t":"2026-10-16T15:55:00Z","v":25230,"vw":35.031543},{"c":35.0101,"h":35.0299,"l":35.0101,"n":9,"o":35.0299,"t":"2026-10-16T16:00:00Z","v":8252,"vw":35.022758},{"c":35.02,"h":35.02,"l":35.015,"n":5,"o":35.02,"t":"2026-10-16T16:05:00Z","v":8094,"vw":35.019934},{"c":35.02,"h":35.02,"l":35.015,"n":20,"o":35.0199,"t":"2026-10-16T16:10:00Z","v":1769,"vw":35.018003},{"c":35.02,"h":35.03,"l":35.015,"n":24,"o":35.03,"t":"2026-10-16T16:15:00Z","v":27969,"vw":35.022728},{"c":35.0299,"h":35.03,"l":35.02,"n":10,"o":35.03,"t":"2026-10-16T16:20:00Z","v":8842,"vw":35.021764},{"c":35.02,"h":35.025,"l":35.02,"n":11,"o":35.025,"t":"2026-10-16T16:25:00Z","v":6995,"vw":35.024014},{"c":35.02,"h":35.0261,"l":35.02,"n":12,"o":35.02,"t":"2026-10-16T16:30:00Z","v":3010,"vw":35.023916},{"c":35.015,"h":35.015,"l":35.015,"n":2,"o":35.015,"t":"2026-10-16T16:35:00Z","v":450,"vw":35.015},{"c":35.015,"h":35.015,"l":35.015,"n":3,"o":35.015,"t":"2026-10-16T16:40:00Z","v":165,"vw":35.015},{"c":35.005,"h":35.0197,"l":35.004,"n":16,"o":35.0197,"t":"2026-10-16T16:45:00Z","v":2925,"vw":35.009222},{"c":35.0099,"h":35.0099,"l":35.005,"n":6,"o":35.0097,"t":"2026-10-16T16:50:00Z","v":3712,"vw":35.009757},{"c":35.005,"h":35.01,"l":35.005,"n":10,"o":35.0099,"t":"2026-10-16T16:55:00Z","v":2360,"vw":35.009298},{"c":35,"h":35.0097,"l":35,"n":17,"o":35.0097,"t":"2026-10-16T17:00:00Z","v":3501,"vw":35.005267},{"c":34.985,"h":34.9958,"l":34.985,"n":28,"o":34.9958,"t":"2026-10-16T17:05:00Z","v":4143,"vw":34.986855},{"c":34.99,"h":34.99,"l":34.985,"n":9,"o":34.985,"t":"2026-10-16T17:10:00Z","v":1822,"vw":34.987941},{"c":34.96,"h":34.98,"l":34.96,"n":77,"o":34.98,"t":"2026-10-16T17:15:00Z","v":9061,"vw":34.973532},{"c":34.96,"h":34.9611,"l":34.96,"n":7,"o":34.9611,"t":"2026-10-16T17:20:00Z","v":721,"vw":34.960234},{"c":34.975,"h":34.98,"l":34.96,"n":13,"o":34.96,"t":"2026-10-16T17:25:00Z","v":4779,"vw":34.97573},{"c":34.985,"h":34.989,"l":34.9749,"n":58,"o":34.98,"t":"2026-10-16T17:30:00Z","v":10014,"vw":34.978734},{"c":34.985,"h":34.99,"l":34.985,"n":12,"o":34.99,"t":"2026-10-16T17:35:00Z","v":2130,"vw":34.986025},{"c":34.995,"h":34.995,"l":34.98,"n":11,"o":34.98,"t":"2026-10-16T17:40:00Z","v":1966,"vw":34.988905},{"c":34.985,"h":35,"l":34.985,"n":42,"o":34.995,"t":"2026-10-16T17:45:00Z","v":11033,"vw":34.992579},{"c":34.975,"h":34.985,"l":34.97,"n":32,"o":34.985,"t":"2026-10-16T17:50:00Z","v":164127,"vw":34.979894},{"c":34.96,"h":34.9799,"l":34.96,"n":49,"o":34.97,"t":"2026-10-16T17:55:00Z","v":4669,"vw":34.969151},{"c":34.955,"h":34.96,"l":34.955,"n":23,"o":34.96,"t":"2026-10-16T18:00:00Z","v":4017,"vw":34.959762},{"c":34.9699,"h":34.97,"l":34.9576,"n":49,"o":34.9599,"t":"2026-10-16T18:05:00Z","v":15190,"vw":34.963321},{"c":34.965,"h":34.97,"l":34.96,"n":14,"o":34.9699,"t":"2026-10-16T18:10:00Z","v":99434,"vw":34.969884},{"c":34.96,"h":34.965,"l":34.96,"n":29,"o":34.96,"t":"2026-10-16T18:15:00Z","v":3296,"vw":34.961542},{"c":34.955,"h":34.955,"l":34.955,"n":1,"o":34.955,"t":"2026-10-16T18:20:00Z","v":382,"vw":34.955},{"c":34.9565,"h":34.9565,"l":34.95,"n":14,"o":34.955,"t":"2026-10-16T18:25:00Z","v":1359,"vw":34.953664},{"c":34.96,"h":34.96,"l":34.955,"n":11,"o":34.9599,"t":"2026-10-16T18:30:00Z","v":2212,"vw":34.957915},{"c":34.955,"h":34.9597,"l":34.95,"n":10,"o":34.9597,"t":"2026-10-16T18:35:00Z","v":2828,"vw":34.9554},{"c":34.955,"h":34.955,"l":34.9501,"n":5,"o":34.955,"t":"2026-10-16T18:40:00Z","v":1085,"vw":34.951651},{"c":34.951,"h":34.951,"l":34.951,"n":1,"o":34.951,"t":"2026-10-16T18:45:00Z","v":200,"vw":34.951},{"c":34.9599,"h":34.96,"l":34.9501,"n":16,"o":34.955,"t":"2026-10-16T18:50:00Z","v":2238,"vw":34.95446},{"c":34.9499,"h":34.955,"l":34.945,"n":75,"o":34.955,"t":"2026-10-16T18:55:00Z","v":17631,"vw":34.949936},{"c":34.9576,"h":34.9576,"l":34.9576,"n":2,"o":34.9576,"t":"2026-10-16T19:00:00Z","v":224,"vw":34.9576},{"c":34.95,"h":34.955,"l":34.945,"n":62,"o":34.955,"t":"2026-10-16T19:05:00Z","v":13890,"vw":34.951044},{"c":34.955,"h":34.9599,"l":34.95,"n":26,"o":34.95,"t":"2026-10-16T19:10:00Z","v":4589,"vw":34.951511},{"c":34.965,"h":34.9676,"l":34.96,"n":42,"o":34.96,"t":"2026-10-16T19:15:00Z","v":8085,"vw":34.962395},{"c":34.975,"h":34.975,"l":34.965,"n":35,"o":34.965,"t":"2026-10-16T19:20:00Z","v":8237,"vw":34.969928},{"c":34.975,"h":34.975,"l":34.9731,"n":27,"o":34.975,"t":"2026-10-16T19:25:00Z","v":8036,"vw":34.974914},{"c":34.97,"h":34.98,"l":34.97,"n":62,"o":34.975,"t":"2026-10-16T19:30:00Z","v":7910,"vw":34.974828},{"c":34.975,"h":34.98,"l":34.97,"n":19,"o":34.98,"t":"2026-10-16T19:35:00Z","v":5576,"vw":34.975074},{"c":34.97,"h":34.975,"l":34.965,"n":37,"o":34.97,"t":"2026-10-16T19:40:00Z","v":4470,"vw":34.970215},{"c":34.965,"h":34.97,"l":34.965,"n":34,"o":34.965,"t":"2026-10-16T19:45:00Z","v":24012,"vw":34.969518},{"c":34.98,"h":34.98,"l":34.965,"n":57,"o":34.965,"t":"2026-10-16T19:50:00Z","v":13698,"vw":34.972131},{"c":34.97,"h":34.98,"l":34.97,"n":45,"o":34.9799,"t":"2026-10-16T19:55:00Z","v":23477,"vw":34.979443},{"c":35.01,"h":35.04,"l":35.003,"n":38,"o":35.04,"t":"2026-10-19T13:30:00Z","v":36582,"vw":35.030299},{"c":35.025,"h":35.025,"l":35.02,"n":26,"o":35.02,"t":"2026-10-19T13:35:00Z","v":3879,"vw":35.023714},{"c":35.025,"h":35.025,"l":35.015,"n":29,"o":35.02,"t":"2026-10-19T13:40:00Z","v":24227,"vw":35.020424},{"c":35.015,"h":35.02,"l":35.0101,"n":10,"o":35.02,"t":"2026-10-19T13:45:00Z","v":7224,"vw":35.014459},{"c":35.015,"h":35.015,"l":35.0101,"n":19,"o":35.015,"t":"2026-10-19T13:50:00Z","v":34766,"vw":35.014908},{"c":35.015,"h":35.019,"l":35.015,"n":10,"o":35.015,"t":"2026-10-19T13:55:00Z","v":7400,"vw":35.016062},{"c":35.02,"h":35.02,"l":35.01,"n":12,"o":35.015,"t":"2026-10-19T14:00:00Z","v":6706,"vw":35.019607},{"c":35.02,"h":35.02,"l":35.015,"n":15,"o":35.02,"t":"2026-10-19T14:05:00Z","v":2092,"vw":35.01749},{"c":35.025,"h":35.03,"l":35.025,"n":55,"o":35.025,"t":"2026-10-19T14:10:00Z","v":12054,"vw":35.027133},{"c":35.04,"h":35.05,"l":35.03,"n":83,"o":35.03,"t":"2026-10-19T14:15:00Z","v":45598,"vw":35.0448},{"c":35.04,"h":35.045,"l":35.04,"n":75,"o":35.04,"t":"2026-10-19T14:20:00Z","v":15894,"vw":35.040034},{"c":35.03,"h":35.04,"l":35.03,"n":6,"o":35.035,"t":"2026-10-19T14:25:00Z","v":2766,"vw":35.038951},{"c":35.0251,"h":35.0251,"l":35.025,"n":6,"o":35.0251,"t":"2026-10-19T14:30:00Z","v":1719,"vw":35.02506},{"c":35.0224,"h":35.03,"l":35.0224,"n":16,"o":35.025,"t":"2026-10-19T14:35:00Z","v":1791,"vw":35.025807},{"c":35.025,"h":35.035,"l":35.025,"n":33,"o":35.025,"t":"2026-10-19T14:40:00Z","v":12612,"vw":35.02816},{"c":35.03,"h":35.04,"l":35.025,"n":26,"o":35.03,"t":"2026-10-19T14:45:00Z","v":5620,"vw":35.031947},{"c":35.0286,"h":35.03,"l":35.025,"n":32,"o":35.03,"t":"2026-10-19T14:50:00Z","v":4367,"vw":35.029637},{"c":35.0299,"h":35.03,"l":35.025,"n":4,"o":35.025,"t":"2026-10-19T14:55:00Z","v":811,"vw":35.029146},{"c":35.0399,"h":35.04,"l":35.0217,"n":29,"o":35.03,"t":"2026-10-19T15:00:00Z","v":9342,"vw":35.033785},{"c":35.039,"h":35.04,"l":35.035,"n":13,"o":35.04,"t":"2026-10-19T15:05:00Z","v":1840,"vw":35.039507},{"c":35.045,"h":35.045,"l":35.039,"n":36,"o":35.039,"t":"2026-10-19T15:10:00Z","v":5511,"vw":35.040669},{"c":35.045,"h":35.05,"l":35.04,"n":15,"o":35.0402,"t":"2026-10-19T15:15:00Z","v":5674,"vw":35.046569},{"c":35.05,"h":35.05,"l":35.04,"n":22,"o":35.05,"t":"2026-10-19T15:20:00Z","v":2644,"vw":35.046036},{"c":35.06,"h":35.06,"l":35.045,"n":62,"o":35.045,"t":"2026-10-19T15:25:00Z","v":8281,"vw":35.049924},{"c":35.045,"h":35.05,"l":35.0424,"n":19,"o":35.05,"t":"2026-10-19T15:30:00Z","v":2603,"vw":35.048415},{"c":35.055,"h":35.055,"l":35.05,"n":17,"o":35.05,"t":"2026-10-19T15:35:00Z","v":6997,"vw":35.051686},{"c":35.055,"h":35.055,"l":35.0501,"n":13,"o":35.055,"t":"2026-10-19T15:40:00Z","v":1558,"vw":35.053354},{"c":35.055,"h":35.055,"l":35.05,"n":6,"o":35.05,"t":"2026-10-19T15:45:00Z","v":1067,"vw":35.052598},{"c":35.055,"h":35.06,"l":35.05,"n":18,"o":35.055,"t":"2026-10-19T15:50:00Z","v":2359,"vw":35.055215},{"c":35.055,"h":35.06,"l":35.055,"n":12,"o":35.06,"t":"2026-10-19T15:55:00Z","v":1215,"vw":35.056667},{"c":35.04,"h":35.05,"l":35.04,"n":11,"o":35.05,"t":"2026-10-19T16:00:00Z","v":2000,"vw":35.044416},{"c":35.035,"h":35.035,"l":35.035,"n":4,"o":35.035,"t":"2026-10-19T16:05:00Z","v":171,"vw":35.035},{"c":35.04,"h":35.04,"l":35.04,"n":7,"o":35.04,"t":"2026-10-19T16:10:00Z","v":1563,"vw":35.04},{"c":35.03,"h":35.0397,"l":35.03,"n":24,"o":35.035,"t":"2026-10-19T16:15:00Z","v":5137,"vw":35.036304},{"c":35.03,"h":35.0301,"l":35.03,"n":17,"o":35.0301,"t":"2026-10-19T16:20:00Z","v":38735,"vw":35.030042},{"c":35.025,"h":35.0261,"l":35.025,"n":10,"o":35.025,"t":"2026-10-19T16:25:00Z","v":2095,"vw":35.025431},{"c":35.0201,"h":35.0251,"l":35.0201,"n":3,"o":35.0251,"t":"2026-10-19T16:30:00Z","v":1179,"vw":35.024486},{"c":35.0201,"h":35.0251,"l":35.0201,"n":4,"o":35.025,"t":"2026-10-19T16:35:00Z","v":725,"vw":35.023155},{"c":35.025,"h":35.025,"l":35.025,"n":5,"o":35.025,"t":"2026-10-19T16:40:00Z","v":630,"vw":35.025},{"c":35.025,"h":35.0299,"l":35.0224,"n":11,"o":35.0224,"t":"2026-10-19T16:45:00Z","v":1660,"vw":35.024067},{"c":35.025,"h":35.025,"l":35.025,"n":9,"o":35.025,"t":"2026-10-19T16:50:00Z","v":1271,"vw":35.025},{"c":35.0251,"h":35.0251,"l":35.02,"n":6,"o":35.025,"t":"2026-10-19T16:55:00Z","v":2102,"vw":35.024534},{"c":35.025,"h":35.025,"l":35.025,"n":3,"o":35.025,"t":"2026-10-19T17:00:00Z","v":1080,"vw":35.025},{"c":35.015,"h":35.026,"l":35.015,"n":15,"o":35.02,"t":"2026-10-19T17:05:00Z","v":6440,"vw":35.020138},{"c":35.025,"h":35.03,"l":35.0116,"n":13,"o":35.015,"t":"2026-10-19T17:10:00Z","v":4054,"vw":35.016035},{"c":35.02,"h":35.03,"l":35.02,"n":22,"o":35.03,"t":"2026-10-19T17:15:00Z","v":3552,"vw":35.02311},{"c":35.02,"h":35.025,"l":35.02,"n":20,"o":35.025,"t":"2026-10-19T17:20:00Z","v":15198,"vw":35.024801},{"c":35.025,"h":35.028,"l":35.015,"n":26,"o":35.028,"t":"2026-10-19T17:25:00Z","v":23102,"vw":35.026044},{"c":35.025,"h":35.0263,"l":35.0208,"n":8,"o":35.024,"t":"2026-10-19T17:30:00Z","v":2219,"vw":35.024833},{"c":35.0201,"h":35.0201,"l":35.02,"n":3,"o":35.02,"t":"2026-10-19T17:35:00Z","v":712,"vw":35.020057},{"c":35.025,"h":35.025,"l":35.0201,"n":25,"o":35.025,"t":"2026-10-19T17:40:00Z","v":7402,"vw":35.023688},{"c":35.015,"h":35.03,"l":35.015,"n":21,"o":35.0259,"t":"2026-10-19T17:45:00Z","v":3036,"vw":35.022291},{"c":35.02,"h":35.02,"l":35.015,"n":15,"o":35.015,"t":"2026-10-19T17:50:00Z","v":3233,"vw":35.019347},{"c":35.025,"h":35.025,"l":35.0141,"n":42,"o":35.02,"t":"2026-10-19T17:55:00Z","v":14324,"vw":35.019378},{"c":35.0276,"h":35.03,"l":35.024,"n":16,"o":35.03,"t":"2026-10-19T18:00:00Z","v":3614,"vw":35.026164},{"c":35.025,"h":35.0259,"l":35.025,"n":7,"o":35.025,"t":"2026-10-19T18:05:00Z","v":2094,"vw":35.025611},{"c":35.025,"h":35.0259,"l":35.025,"n":8,"o":35.025,"t":"2026-10-19T18:10:00Z","v":1748,"vw":35.025459},{"c":35.03,"h":35.03,"l":35.025,"n":49,"o":35.025,"t":"2026-10-19T18:15:00Z","v":9346,"vw":35.029936},{"c":35.025,"h":35.03,"l":35.02,"n":18,"o":35.025,"t":"2026-10-19T18:20:00Z","v":2710,"vw":35.024286},{"c":35.02,"h":35.02,"l":35.02,"n":2,"o":35.02,"t":"2026-10-19T18:25:00Z","v":145,"vw":35.02},{"c":35.025,"h":35.025,"l":35.02,"n":2,"o":35.02,"t":"2026-10-19T18:30:00Z","v":212,"vw":35.022642},{"c":35.02,"h":35.0266,"l":35.02,"n":9,"o":35.025,"t":"2026-10-19T18:35:00Z","v":6148,"vw":35.025525},{"c":35.025,"h":35.029,"l":35.025,"n":19,"o":35.025,"t":"2026-10-19T18:40:00Z","v":6542,"vw":35.025612},{"c":35.0299,"h":35.03,"l":35.0238,"n":12,"o":35.025,"t":"2026-10-19T18:45:00Z","v":4746,"vw":35.028295},{"c":35.02,"h":35.025,"l":35.02,"n":11,"o":35.025,"t":"2026-10-19T18:50:00Z","v":3775,"vw":35.024732},{"c":35.0276,"h":35.0276,"l":35.025,"n":17,"o":35.0259,"t":"2026-10-19T18:55:00Z","v":5010,"vw":35.025469},{"c":35.03,"h":35.03,"l":35.0201,"n":19,"o":35.0225,"t":"2026-10-19T19:00:00Z","v":9063,"vw":35.02169},{"c":35.02,"h":35.0299,"l":35.02,"n":13,"o":35.025,"t":"2026-10-19T19:05:00Z","v":4142,"vw":35.027325},{"c":35.025,"h":35.0251,"l":35.025,"n":17,"o":35.025,"t":"2026-10-19T19:10:00Z","v":2639,"vw":35.025005},{"c":35.0299,"h":35.03,"l":35.0241,"n":20,"o":35.03,"t":"2026-10-19T19:15:00Z","v":14563,"vw":35.026435},{"c":35.04,"h":35.04,"l":35.03,"n":17,"o":35.03,"t":"2026-10-19T19:20:00Z","v":1864,"vw":35.037192},{"c":35.0301,"h":35.0301,"l":35.0301,"n":1,"o":35.0301,"t":"2026-10-19T19:25:00Z","v":283,"vw":35.0301},{"c":35.035,"h":35.04,"l":35.035,"n":20,"o":35.035,"t":"2026-10-19T19:30:00Z","v":4648,"vw":35.036508},{"c":35.035,"h":35.035,"l":35.035,"n":7,"o":35.035,"t":"2026-10-19T19:35:00Z","v":963,"vw":35.035},{"c":35.025,"h":35.035,"l":35.02,"n":91,"o":35.0338,"t":"2026-10-19T19:40:00Z","v":145628,"vw":35.027375},{"c":35.025,"h":35.0255,"l":35.02,"n":14,"o":35.025,"t":"2026-10-19T19:45:00Z","v":1658,"vw":35.024116},{"c":35.025,"h":35.03,"l":35.015,"n":136,"o":35.02,"t":"2026-10-19T19:50:00Z","v":43171,"vw":35.017016},{"c":35.015,"h":35.025,"l":35.01,"n":94,"o":35.025,"t":"2026-10-19T19:55:00Z","v":12284,"vw":35.017296},{"c":35.02,"h":35.02,"l":35.02,"n":8,"o":35.02,"t":"2026-10-19T20:00:00Z","v":155,"vw":35.02},{"c":35.0001,"h":35.07,"l":35,"n":25,"o":35,"t":"2026-10-20T13:30:00Z","v":9651,"vw":35.013463},{"c":35.015,"h":35.0199,"l":35.015,"n":4,"o":35.0199,"t":"2026-10-20T13:35:00Z","v":2135,"vw":35.015285},{"c":35.005,"h":35.01,"l":35.005,"n":5,"o":35.01,"t":"2026-10-20T13:40:00Z","v":500,"vw":35.009},{"c":35,"h":35.005,"l":35,"n":8,"o":35.005,"t":"2026-10-20T13:45:00Z","v":924,"vw":35.000566},{"c":35.0259,"h":35.0259,"l":35.015,"n":16,"o":35.0199,"t":"2026-10-20T13:50:00Z","v":7225,"vw":35.020017},{"c":35.0302,"h":35.0399,"l":35.03,"n":6,"o":35.0399,"t":"2026-10-20T13:55:00Z","v":1771,"vw":35.033216},{"c":35.0308,"h":35.035,"l":35.0308,"n":9,"o":35.035,"t":"2026-10-20T14:00:00Z","v":2100,"vw":35.034526},{"c":35.045,"h":35.045,"l":35.035,"n":39,"o":35.035,"t":"2026-10-20T14:05:00Z","v":4404,"vw":35.038928},{"c":35.045,"h":35.045,"l":35.0304,"n":14,"o":35.035,"t":"2026-10-20T14:10:00Z","v":2800,"vw":35.036329},{"c":35.05,"h":35.05,"l":35.04,"n":67,"o":35.05,"t":"2026-10-20T14:15:00Z","v":12369,"vw":35.04548},{"c":35.06,"h":35.06,"l":35.055,"n":19,"o":35.055,"t":"2026-10-20T14:20:00Z","v":3451,"vw":35.05532},{"c":35.075,"h":35.075,"l":35.0601,"n":50,"o":35.0601,"t":"2026-10-20T14:25:00Z","v":6312,"vw":35.068347},{"c":35.07,"h":35.0776,"l":35.07,"n":16,"o":35.075,"t":"2026-10-20T14:30:00Z","v":2088,"vw":35.075151},{"c":35.065,"h":35.075,"l":35.065,"n":19,"o":35.075,"t":"2026-10-20T14:35:00Z","v":4202,"vw":35.069813},{"c":35.065,"h":35.07,"l":35.064,"n":21,"o":35.065,"t":"2026-10-20T14:40:00Z","v":4508,"vw":35.067236},{"c":35.065,"h":35.07,"l":35.065,"n":4,"o":35.07,"t":"2026-10-20T14:45:00Z","v":517,"vw":35.067744},{"c":35.0699,"h":35.0699,"l":35.0699,"n":1,"o":35.0699,"t":"2026-10-20T14:50:00Z","v":342,"vw":35.0699},{"c":35.075,"h":35.075,"l":35.065,"n":37,"o":35.0699,"t":"2026-10-20T14:55:00Z","v":4435,"vw":35.070844},{"c":35.075,"h":35.0771,"l":35.075,"n":28,"o":35.075,"t":"2026-10-20T15:00:00Z","v":6675,"vw":35.075822},{"c":35.0699,"h":35.075,"l":35.06,"n":28,"o":35.07,"t":"2026-10-20T15:05:00Z","v":3720,"vw":35.066973},{"c":35.04,"h":35.069,"l":35.04,"n":25,"o":35.069,"t":"2026-10-20T15:10:00Z","v":7909,"vw":35.060583},{"c":35.055,"h":35.06,"l":35.05,"n":11,"o":35.05,"t":"2026-10-20T15:15:00Z","v":1844,"vw":35.055213},{"c":35.055,"h":35.06,"l":35.055,"n":6,"o":35.06,"t":"2026-10-20T15:20:00Z","v":4454,"vw":35.05627},{"c":35.055,"h":35.06,"l":35.0501,"n":12,"o":35.0501,"t":"2026-10-20T15:25:00Z","v":1087,"vw":35.052891},{"c":35.05,"h":35.06,"l":35.05,"n":24,"o":35.055,"t":"2026-10-20T15:30:00Z","v":6042,"vw":35.055325},{"c":35.055,"h":35.06,"l":35.055,"n":15,"o":35.06,"t":"2026-10-20T15:35:00Z","v":6444,"vw":35.055687},{"c":35.06,"h":35.06,"l":35.06,"n":23,"o":35.06,"t":"2026-10-20T15:40:00Z","v":2633,"vw":35.06},{"c":35.055,"h":35.0576,"l":35.055,"n":5,"o":35.055,"t":"2026-10-20T15:45:00Z","v":1259,"vw":35.055294},{"c":35.055,"h":35.055,"l":35.055,"n":4,"o":35.055,"t":"2026-10-20T15:50:00Z","v":1024,"vw":35.055},{"c":35.0599,"h":35.06,"l":35.055,"n":11,"o":35.055,"t":"2026-10-20T15:55:00Z","v":1324,"vw":35.058736},{"c":35.055,"h":35.06,"l":35.0542,"n":14,"o":35.0542,"t":"2026-10-20T16:00:00Z","v":3251,"vw":35.055806},{"c":35.0501,"h":35.06,"l":35.0501,"n":14,"o":35.055,"t":"2026-10-20T16:05:00Z","v":2820,"vw":35.057522},{"c":35.0566,"h":35.06,"l":35.05,"n":15,"o":35.0542,"t":"2026-10-20T16:10:00Z","v":5538,"vw":35.056051},{"c":35.045,"h":35.06,"l":35.045,"n":66,"o":35.06,"t":"2026-10-20T16:15:00Z","v":122705,"vw":35.059217},{"c":35.05,"h":35.05,"l":35.045,"n":26,"o":35.05,"t":"2026-10-20T16:20:00Z","v":7322,"vw":35.049175},{"c":35.05,"h":35.05,"l":35.045,"n":55,"o":35.05,"t":"2026-10-20T16:25:00Z","v":10874,"vw":35.049501},{"c":35.05,"h":35.055,"l":35.05,"n":12,"o":35.055,"t":"2026-10-20T16:30:00Z","v":4601,"vw":35.054746},{"c":35.0524,"h":35.06,"l":35.0524,"n":10,"o":35.055,"t":"2026-10-20T16:35:00Z","v":3245,"vw":35.056526},{"c":35.05,"h":35.05,"l":35.05,"n":3,"o":35.05,"t":"2026-10-20T16:40:00Z","v":310,"vw":35.05},{"c":35.05,"h":35.055,"l":35.05,"n":18,"o":35.055,"t":"2026-10-20T16:45:00Z","v":1568,"vw":35.051969},{"c":35.0499,"h":35.05,"l":35.0498,"n":3,"o":35.0498,"t":"2026-10-20T16:50:00Z","v":1222,"vw":35.049923},{"c":35.0458,"h":35.05,"l":35.04,"n":8,"o":35.045,"t":"2026-10-20T16:55:00Z","v":110135,"vw":35.04096},{"c":35.05,"h":35.05,"l":35.0401,"n":16,"o":35.045,"t":"2026-10-20T17:00:00Z","v":6475,"vw":35.044756},{"c":35.045,"h":35.05,"l":35.045,"n":23,"o":35.045,"t":"2026-10-20T17:05:00Z","v":2772,"vw":35.048283},{"c":35.05,"h":35.05,"l":35.0409,"n":17,"o":35.045,"t":"2026-10-20T17:10:00Z","v":13628,"vw":35.04775},{"c":35.045,"h":35.05,"l":35.0409,"n":33,"o":35.0439,"t":"2026-10-20T17:15:00Z","v":7341,"vw":35.04819},{"c":35.05,"h":35.05,"l":35.0413,"n":63,"o":35.05,"t":"2026-10-20T17:20:00Z","v":48363,"vw":35.049579},{"c":35.05,"h":35.05,"l":35.045,"n":26,"o":35.05,"t":"2026-10-20T17:25:00Z","v":15234,"vw":35.049963},{"c":35.051,"h":35.06,"l":35.05,"n":43,"o":35.05,"t":"2026-10-20T17:30:00Z","v":5370,"vw":35.055781},{"c":35.06,"h":35.06,"l":35.0599,"n":3,"o":35.0599,"t":"2026-10-20T17:35:00Z","v":3685,"vw":35.059903},{"c":35.055,"h":35.06,"l":35.055,"n":31,"o":35.055,"t":"2026-10-20T17:40:00Z","v":6053,"vw":35.058648},{"c":35.055,"h":35.06,"l":35.055,"n":25,"o":35.055,"t":"2026-10-20T17:45:00Z","v":4834,"vw":35.05907},{"c":35.06,"h":35.06,"l":35.0516,"n":51,"o":35.06,"t":"2026-10-20T17:50:00Z","v":8014,"vw":35.057731},{"c":35.06,"h":35.06,"l":35.0518,"n":10,"o":35.0518,"t":"2026-10-20T17:55:00Z","v":1799,"vw":35.055354},{"c":35.0598,"h":35.0598,"l":35.0598,"n":4,"o":35.0598,"t":"2026-10-20T18:00:00Z","v":1284,"vw":35.0598},{"c":35.0599,"h":35.0599,"l":35.054,"n":6,"o":35.055,"t":"2026-10-20T18:05:00Z","v":1459,"vw":35.057442},{"c":35.055,"h":35.06,"l":35.055,"n":4,"o":35.06,"t":"2026-10-20T18:10:00Z","v":1916,"vw":35.056421},{"c":35.055,"h":35.06,"l":35.055,"n":27,"o":35.06,"t":"2026-10-20T18:15:00Z","v":4582,"vw":35.05751},{"c":35.06,"h":35.06,"l":35.0507,"n":22,"o":35.0507,"t":"2026-10-20T18:20:00Z","v":5465,"vw":35.054347},{"c":35.055,"h":35.0577,"l":35.05,"n":17,"o":35.0577,"t":"2026-10-20T18:25:00Z","v":9775,"vw":35.054895},{"c":35.05,"h":35.055,"l":35.05,"n":7,"o":35.055,"t":"2026-10-20T18:30:00Z","v":1750,"vw":35.05442},{"c":35.045,"h":35.045,"l":35.04,"n":43,"o":35.045,"t":"2026-10-20T18:35:00Z","v":5799,"vw":35.043129},{"c":35.035,"h":35.045,"l":35.035,"n":23,"o":35.045,"t":"2026-10-20T18:40:00Z","v":2852,"vw":35.037477},{"c":35.035,"h":35.035,"l":35.035,"n":21,"o":35.035,"t":"2026-10-20T18:45:00Z","v":1763,"vw":35.035},{"c":35.045,"h":35.05,"l":35.0309,"n":66,"o":35.0399,"t":"2026-10-20T18:50:00Z","v":24254,"vw":35.040501},{"c":35.045,"h":35.05,"l":35.0411,"n":124,"o":35.045,"t":"2026-10-20T18:55:00Z","v":7766,"vw":35.046531},{"c":35.042,"h":35.05,"l":35.042,"n":8,"o":35.05,"t":"2026-10-20T19:00:00Z","v":1429,"vw":35.048214},{"c":35.0497,"h":35.05,"l":35.0497,"n":9,"o":35.05,"t":"2026-10-20T19:05:00Z","v":3341,"vw":35.049903},{"c":35.05,"h":35.05,"l":35.04,"n":118,"o":35.0458,"t":"2026-10-20T19:10:00Z","v":18261,"vw":35.046653},{"c":35.045,"h":35.045,"l":35.04,"n":9,"o":35.045,"t":"2026-10-20T19:15:00Z","v":6129,"vw":35.044394},{"c":35.045,"h":35.05,"l":35.04,"n":40,"o":35.0409,"t":"2026-10-20T19:20:00Z","v":10243,"vw":35.048444},{"c":35.045,"h":35.045,"l":35.045,"n":11,"o":35.045,"t":"2026-10-20T19:25:00Z","v":1284,"vw":35.045},{"c":35.045,"h":35.0463,"l":35.044,"n":37,"o":35.045,"t":"2026-10-20T19:30:00Z","v":6120,"vw":35.045003},{"c":35.05,"h":35.05,"l":35.04,"n":32,"o":35.049,"t":"2026-10-20T19:35:00Z","v":6751,"vw":35.046915},{"c":35.05,"h":35.05,"l":35.045,"n":12,"o":35.049,"t":"2026-10-20T19:40:00Z","v":5843,"vw":35.047679},{"c":35.0499,"h":35.05,"l":35.045,"n":22,"o":35.045,"t":"2026-10-20T19:45:00Z","v":7205,"vw":35.046018},{"c":35.055,"h":35.055,"l":35.045,"n":72,"o":35.05,"t":"2026-10-20T19:50:00Z","v":9530,"vw":35.049957},{"c":35.055,"h":35.06,"l":35.055,"n":53,"o":35.055,"t":"2026-10-20T19:55:00Z","v":9127,"vw":35.056533},{"c":35.06,"h":35.06,"l":35.06,"n":6,"o":35.06,"t":"2026-10-20T20:00:00Z","v":106,"vw":35.06},{"c":35.06,"h":35.13,"l":35.04,"n":25,"o":35.04,"t":"2026-10-21T13:30:00Z","v":32092,"vw":35.061282},{"c":35.07,"h":35.07,"l":35.054,"n":27,"o":35.055,"t":"2026-10-21T13:35:00Z","v":3737,"vw":35.058057},{"c":35.0516,"h":35.07,"l":35.0516,"n":14,"o":35.0651,"t":"2026-10-21T13:40:00Z","v":5585,"vw":35.063839},{"c":35.07,"h":35.07,"l":35.0697,"n":12,"o":35.07,"t":"2026-10-21T13:45:00Z","v":1553,"vw":35.069981},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-21T13:50:00Z","v":100,"vw":35.07},{"c":35.07,"h":35.07,"l":35.069,"n":9,"o":35.07,"t":"2026-10-21T13:55:00Z","v":2118,"vw":35.069492},{"c":35.065,"h":35.07,"l":35.065,"n":12,"o":35.065,"t":"2026-10-21T14:00:00Z","v":2009,"vw":35.06882},{"c":35.045,"h":35.065,"l":35.03,"n":109,"o":35.065,"t":"2026-10-21T14:05:00Z","v":24375,"vw":35.042738},{"c":35.045,"h":35.045,"l":35.04,"n":13,"o":35.04,"t":"2026-10-21T14:10:00Z","v":8279,"vw":35.042698},{"c":35.045,"h":35.05,"l":35.045,"n":21,"o":35.045,"t":"2026-10-21T14:15:00Z","v":4041,"vw":35.046419},{"c":35.05,"h":35.05,"l":35.0405,"n":48,"o":35.05,"t":"2026-10-21T14:20:00Z","v":5898,"vw":35.04502},{"c":35.05,"h":35.05,"l":35.045,"n":81,"o":35.045,"t":"2026-10-21T14:25:00Z","v":18445,"vw":35.048434},{"c":35.055,"h":35.055,"l":35.045,"n":31,"o":35.045,"t":"2026-10-21T14:30:00Z","v":15623,"vw":35.047943},{"c":35.04,"h":35.055,"l":35.04,"n":26,"o":35.055,"t":"2026-10-21T14:35:00Z","v":3184,"vw":35.051689},{"c":35.055,"h":35.055,"l":35.04,"n":13,"o":35.04,"t":"2026-10-21T14:40:00Z","v":1379,"vw":35.048352},{"c":35.061,"h":35.061,"l":35.05,"n":17,"o":35.055,"t":"2026-10-21T14:45:00Z","v":3257,"vw":35.057544},{"c":35.065,"h":35.0682,"l":35.065,"n":13,"o":35.0682,"t":"2026-10-21T14:50:00Z","v":2671,"vw":35.065638},{"c":35.065,"h":35.065,"l":35.06,"n":5,"o":35.06,"t":"2026-10-21T14:55:00Z","v":2261,"vw":35.064749},{"c":35.0651,"h":35.0651,"l":35.06,"n":60,"o":35.065,"t":"2026-10-21T15:00:00Z","v":11314,"vw":35.060759},{"c":35.065,"h":35.065,"l":35.065,"n":9,"o":35.065,"t":"2026-10-21T15:05:00Z","v":3958,"vw":35.065},{"c":35.065,"h":35.07,"l":35.06,"n":12,"o":35.065,"t":"2026-10-21T15:10:00Z","v":9066,"vw":35.06698},{"c":35.0699,"h":35.07,"l":35.065,"n":8,"o":35.0699,"t":"2026-10-21T15:15:00Z","v":1484,"vw":35.069218},{"c":35.07,"h":35.07,"l":35.065,"n":20,"o":35.069,"t":"2026-10-21T15:20:00Z","v":14176,"vw":35.069797},{"c":35.07,"h":35.07,"l":35.065,"n":17,"o":35.07,"t":"2026-10-21T15:25:00Z","v":1944,"vw":35.067635},{"c":35.0699,"h":35.07,"l":35.0699,"n":22,"o":35.07,"t":"2026-10-21T15:30:00Z","v":5255,"vw":35.069995},{"c":35.08,"h":35.08,"l":35.065,"n":4,"o":35.065,"t":"2026-10-21T15:35:00Z","v":675,"vw":35.075557},{"c":35.0703,"h":35.075,"l":35.0703,"n":7,"o":35.075,"t":"2026-10-21T15:40:00Z","v":4849,"vw":35.070708},{"c":35.075,"h":35.075,"l":35.075,"n":6,"o":35.075,"t":"2026-10-21T15:45:00Z","v":739,"vw":35.075},{"c":35.075,"h":35.075,"l":35.07,"n":11,"o":35.07,"t":"2026-10-21T15:50:00Z","v":1814,"vw":35.073936},{"c":35.075,"h":35.075,"l":35.075,"n":5,"o":35.075,"t":"2026-10-21T15:55:00Z","v":1539,"vw":35.075},{"c":35.075,"h":35.08,"l":35.0742,"n":13,"o":35.0742,"t":"2026-10-21T16:00:00Z","v":7171,"vw":35.075937},{"c":35.07,"h":35.08,"l":35.07,"n":13,"o":35.075,"t":"2026-10-21T16:05:00Z","v":2225,"vw":35.075731},{"c":35.075,"h":35.079,"l":35.074,"n":15,"o":35.074,"t":"2026-10-21T16:10:00Z","v":1756,"vw":35.076673},{"c":35.085,"h":35.085,"l":35.0757,"n":59,"o":35.08,"t":"2026-10-21T16:15:00Z","v":11815,"vw":35.079879},{"c":35.0769,"h":35.08,"l":35.07,"n":36,"o":35.08,"t":"2026-10-21T16:20:00Z","v":5321,"vw":35.07654},{"c":35.07,"h":35.08,"l":35.07,"n":8,"o":35.075,"t":"2026-10-21T16:25:00Z","v":1297,"vw":35.074583},{"c":35.075,"h":35.075,"l":35.0742,"n":21,"o":35.075,"t":"2026-10-21T16:30:00Z","v":3197,"vw":35.074972},{"c":35.082,"h":35.085,"l":35.0701,"n":47,"o":35.075,"t":"2026-10-21T16:35:00Z","v":10679,"vw":35.079411},{"c":35.08,"h":35.085,"l":35.075,"n":22,"o":35.085,"t":"2026-10-21T16:40:00Z","v":13407,"vw":35.079448},{"c":35.075,"h":35.075,"l":35.075,"n":8,"o":35.075,"t":"2026-10-21T16:45:00Z","v":1896,"vw":35.075},{"c":35.0809,"h":35.085,"l":35.076,"n":31,"o":35.08,"t":"2026-10-21T16:50:00Z","v":17727,"vw":35.079419},{"c":35.08,"h":35.085,"l":35.08,"n":19,"o":35.0841,"t":"2026-10-21T16:55:00Z","v":18478,"vw":35.081563},{"c":35.08,"h":35.0888,"l":35.08,"n":27,"o":35.085,"t":"2026-10-21T17:00:00Z","v":13949,"vw":35.086967},{"c":35.075,"h":35.08,"l":35.075,"n":32,"o":35.0759,"t":"2026-10-21T17:05:00Z","v":8271,"vw":35.078704},{"c":35.0766,"h":35.08,"l":35.075,"n":7,"o":35.08,"t":"2026-10-21T17:10:00Z","v":10319,"vw":35.079804},{"c":35.085,"h":35.085,"l":35.08,"n":19,"o":35.08,"t":"2026-10-21T17:15:00Z","v":5205,"vw":35.084771},{"c":35.085,"h":35.085,"l":35.085,"n":6,"o":35.085,"t":"2026-10-21T17:20:00Z","v":6470,"vw":35.085},{"c":35.085,"h":35.0899,"l":35.0801,"n":13,"o":35.0801,"t":"2026-10-21T17:25:00Z","v":10172,"vw":35.08131},{"c":35.085,"h":35.09,"l":35.0801,"n":14,"o":35.085,"t":"2026-10-21T17:30:00Z","v":10351,"vw":35.084719},{"c":35.085,"h":35.09,"l":35.0807,"n":28,"o":35.085,"t":"2026-10-21T17:35:00Z","v":33288,"vw":35.088027},{"c":35.085,"h":35.089,"l":35.0825,"n":13,"o":35.085,"t":"2026-10-21T17:40:00Z","v":6688,"vw":35.087384},{"c":35.085,"h":35.09,"l":35.08,"n":45,"o":35.09,"t":"2026-10-21T17:45:00Z","v":37066,"vw":35.089203},{"c":35.09,"h":35.09,"l":35.085,"n":27,"o":35.09,"t":"2026-10-21T17:50:00Z","v":10026,"vw":35.087421},{"c":35.085,"h":35.09,"l":35.08,"n":20,"o":35.085,"t":"2026-10-21T17:55:00Z","v":11061,"vw":35.086702},{"c":35.085,"h":35.09,"l":35.085,"n":4,"o":35.09,"t":"2026-10-21T18:00:00Z","v":1226,"vw":35.087041},{"c":35.0864,"h":35.0864,"l":35.085,"n":4,"o":35.085,"t":"2026-10-21T18:05:00Z","v":1005,"vw":35.086225},{"c":35.0824,"h":35.09,"l":35.0824,"n":23,"o":35.09,"t":"2026-10-21T18:10:00Z","v":3146,"vw":35.086388},{"c":35.095,"h":35.0999,"l":35.089,"n":33,"o":35.09,"t":"2026-10-21T18:15:00Z","v":21047,"vw":35.094463},{"c":35.095,"h":35.0995,"l":35.0902,"n":17,"o":35.095,"t":"2026-10-21T18:20:00Z","v":14457,"vw":35.093134},{"c":35.095,"h":35.0999,"l":35.09,"n":22,"o":35.09,"t":"2026-10-21T18:25:00Z","v":17206,"vw":35.094575},{"c":35.095,"h":35.0958,"l":35.09,"n":42,"o":35.09,"t":"2026-10-21T18:30:00Z","v":5274,"vw":35.094631},{"c":35.095,"h":35.1,"l":35.095,"n":47,"o":35.095,"t":"2026-10-21T18:35:00Z","v":5206,"vw":35.096814},{"c":35.095,"h":35.1,"l":35.095,"n":25,"o":35.1,"t":"2026-10-21T18:40:00Z","v":4959,"vw":35.09653},{"c":35.085,"h":35.095,"l":35.085,"n":36,"o":35.095,"t":"2026-10-21T18:45:00Z","v":5313,"vw":35.090446},{"c":35.085,"h":35.085,"l":35.075,"n":110,"o":35.085,"t":"2026-10-21T18:50:00Z","v":6462,"vw":35.079725},{"c":35.075,"h":35.085,"l":35.07,"n":183,"o":35.085,"t":"2026-10-21T18:55:00Z","v":9342,"vw":35.079933},{"c":35.0501,"h":35.07,"l":35.0501,"n":19,"o":35.07,"t":"2026-10-21T19:00:00Z","v":13560,"vw":35.06705},{"c":35.065,"h":35.07,"l":35.06,"n":21,"o":35.06,"t":"2026-10-21T19:05:00Z","v":8273,"vw":35.068157},{"c":35.07,"h":35.07,"l":35.06,"n":16,"o":35.06,"t":"2026-10-21T19:10:00Z","v":2247,"vw":35.064727},{"c":35.065,"h":35.0699,"l":35.065,"n":8,"o":35.065,"t":"2026-10-21T19:15:00Z","v":1310,"vw":35.067967},{"c":35.075,"h":35.075,"l":35.065,"n":45,"o":35.065,"t":"2026-10-21T19:20:00Z","v":12596,"vw":35.068196},{"c":35.085,"h":35.085,"l":35.074,"n":52,"o":35.08,"t":"2026-10-21T19:25:00Z","v":10896,"vw":35.078617},{"c":35.09,"h":35.09,"l":35.08,"n":27,"o":35.085,"t":"2026-10-21T19:30:00Z","v":19785,"vw":35.084987},{"c":35.085,"h":35.09,"l":35.085,"n":47,"o":35.085,"t":"2026-10-21T19:35:00Z","v":13769,"vw":35.085384},{"c":35.085,"h":35.09,"l":35.085,"n":34,"o":35.085,"t":"2026-10-21T19:40:00Z","v":7431,"vw":35.085699},{"c":35.095,"h":35.0999,"l":35.085,"n":73,"o":35.089,"t":"2026-10-21T19:45:00Z","v":15196,"vw":35.090175},{"c":35.095,"h":35.0999,"l":35.09,"n":81,"o":35.095,"t":"2026-10-21T19:50:00Z","v":42089,"vw":35.094809},{"c":35.09,"h":35.0982,"l":35.09,"n":40,"o":35.095,"t":"2026-10-21T19:55:00Z","v":36463,"vw":35.090636},{"c":35.1,"h":35.1,"l":35.1,"n":5,"o":35.1,"t":"2026-10-21T20:00:00Z","v":104,"vw":35.1},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-21T21:35:00Z","v":200,"vw":35.15},{"c":35.015,"h":35.08,"l":34.99,"n":60,"o":35.08,"t":"2026-10-22T13:30:00Z","v":40590,"vw":35.019441},{"c":35.0206,"h":35.03,"l":35.015,"n":43,"o":35.02,"t":"2026-10-22T13:35:00Z","v":12087,"vw":35.024352},{"c":35.025,"h":35.03,"l":35.0202,"n":32,"o":35.0202,"t":"2026-10-22T13:40:00Z","v":10608,"vw":35.023253},{"c":35.02,"h":35.025,"l":35.0099,"n":41,"o":35.025,"t":"2026-10-22T13:45:00Z","v":3826,"vw":35.014199},{"c":35.02,"h":35.02,"l":35.01,"n":65,"o":35.0118,"t":"2026-10-22T13:50:00Z","v":6895,"vw":35.012605},{"c":35.03,"h":35.035,"l":35.02,"n":39,"o":35.02,"t":"2026-10-22T13:55:00Z","v":5404,"vw":35.029211},{"c":35.03,"h":35.04,"l":35.03,"n":24,"o":35.03,"t":"2026-10-22T14:00:00Z","v":2174,"vw":35.03481},{"c":35.025,"h":35.03,"l":35.0201,"n":43,"o":35.03,"t":"2026-10-22T14:05:00Z","v":12705,"vw":35.026011},{"c":35.025,"h":35.03,"l":35.025,"n":37,"o":35.03,"t":"2026-10-22T14:10:00Z","v":5222,"vw":35.028286},{"c":35.02,"h":35.025,"l":35.0175,"n":97,"o":35.025,"t":"2026-10-22T14:15:00Z","v":16834,"vw":35.019587},{"c":35.02,"h":35.02,"l":35.02,"n":9,"o":35.02,"t":"2026-10-22T14:20:00Z","v":1238,"vw":35.02},{"c":35.0001,"h":35.0194,"l":35,"n":34,"o":35.0194,"t":"2026-10-22T14:25:00Z","v":3641,"vw":35.005188},{"c":34.9901,"h":35,"l":34.9898,"n":22,"o":35,"t":"2026-10-22T14:30:00Z","v":2027,"vw":34.990533},{"c":34.985,"h":34.995,"l":34.985,"n":7,"o":34.995,"t":"2026-10-22T14:35:00Z","v":732,"vw":34.988159},{"c":34.99,"h":34.995,"l":34.99,"n":30,"o":34.995,"t":"2026-10-22T14:40:00Z","v":3431,"vw":34.99173},{"c":34.985,"h":34.9961,"l":34.985,"n":20,"o":34.995,"t":"2026-10-22T14:45:00Z","v":4264,"vw":34.989433}],"history":[{"c":30.99,"h":31.17,"l":30.95,"n":322,"o":31.17,"t":"2024-10-21T04:00:00Z","v":75447,"vw":30.982871},{"c":31,"h":31,"l":30.94,"n":286,"o":30.94,"t":"2024-10-22T04:00:00Z","v":69121,"vw":30.979632},{"c":30.945,"h":31,"l":30.905,"n":513,"o":31,"t":"2024-10-23T04:00:00Z","v":131740,"vw":30.941448},{"c":30.965,"h":30.98,"l":30.9265,"n":574,"o":30.98,"t":"2024-10-24T04:00:00Z","v":116352,"vw":30.962823},{"c":30.97,"h":31.0287,"l":30.965,"n":305,"o":30.97,"t":"2024-10-25T04:00:00Z","v":54284,"vw":30.989712},{"c":31.005,"h":31.03,"l":30.9865,"n":682,"o":31.03,"t":"2024-10-28T04:00:00Z","v":102638,"vw":31.012298},{"c":31.02,"h":31.03,"l":30.975,"n":543,"o":31.03,"t":"2024-10-29T04:00:00Z","v":141882,"vw":31.010292},{"c":31,"h":31.03,"l":30.97,"n":345,"o":31.01,"t":"2024-10-30T04:00:00Z","v":88005,"vw":31.006383},{"c":30.88,"h":30.99,"l":30.86,"n":564,"o":30.99,"t":"2024-10-31T04:00:00Z","v":138564,"vw":30.901825},{"c":30.91,"h":30.945,"l":30.89,"n":619,"o":30.93,"t":"2024-11-01T04:00:00Z","v":174571,"vw":30.912222},{"c":30.9,"h":30.96,"l":30.875,"n":498,"o":30.96,"t":"2024-11-04T05:00:00Z","v":548450,"vw":30.909436},{"c":30.99,"h":30.99,"l":30.8957,"n":656,"o":30.91,"t":"2024-11-05T05:00:00Z","v":177633,"vw":30.959149},{"c":31.14,"h":31.21,"l":31.08,"n":1015,"o":31.21,"t":"2024-11-06T05:00:00Z","v":266703,"vw":31.103659},{"c":31.19,"h":31.2,"l":31.14,"n":1416,"o":31.18,"t":"2024-11-07T05:00:00Z","v":472528,"vw":31.153331},{"c":31.21,"h":31.235,"l":31.18,"n":309,"o":31.21,"t":"2024-11-08T05:00:00Z","v":96395,"vw":31.210724},{"c":31.22,"h":31.24,"l":31.2,"n":420,"o":31.2,"t":"2024-11-11T05:00:00Z","v":127933,"vw":31.22707},{"c":31.22,"h":31.24,"l":31.19,"n":411,"o":31.24,"t":"2024-11-12T05:00:00Z","v":97522,"vw":31.224519},{"c":31.24,"h":31.26,"l":31.22,"n":502,"o":31.24,"t":"2024-11-13T05:00:00Z","v":121373,"vw":31.238342},{"c":31.23,"h":31.325,"l":31.2,"n":616,"o":31.26,"t":"2024-11-14T05:00:00Z","v":119623,"vw":31.221563},{"c":31.13,"h":31.2,"l":31.08,"n":759,"o":31.2,"t":"2024-11-15T05:00:00Z","v":212004,"vw":31.11728},{"c":31.15,"h":31.17,"l":31.11,"n":380,"o":31.14,"t":"2024-11-18T05:00:00Z","v":135861,"vw":31.15161},{"c":31.16,"h":31.18,"l":31.07,"n":332,"o":31.07,"t":"2024-11-19T05:00:00Z","v":114333,"vw":31.159678},{"c":31.195,"h":31.2,"l":31.13,"n":444,"o":31.2,"t":"2024-11-20T05:00:00Z","v":116283,"vw":31.161022},{"c":31.22,"h":31.25,"l":31.1462,"n":513,"o":31.17,"t":"2024-11-21T05:00:00Z","v":85701,"vw":31.221548},{"c":31.265,"h":31.27,"l":31.19,"n":514,"o":31.19,"t":"2024-11-22T05:00:00Z","v":634229,"vw":31.258652},{"c":31.31,"h":31.34,"l":31.2701,"n":418,"o":31.34,"t":"2024-11-25T05:00:00Z","v":103901,"vw":31.300125},{"c":31.32,"h":31.34,"l":31.27,"n":398,"o":31.27,"t":"2024-11-26T05:00:00Z","v":169356,"vw":31.320898},{"c":31.34,"h":31.36,"l":31.3001,"n":269,"o":31.36,"t":"2024-11-27T05:00:00Z","v":100336,"vw":31.323672},{"c":31.38,"h":31.39,"l":31.32,"n":164,"o":31.39,"t":"2024-11-29T05:00:00Z","v":62496,"vw":31.34412},{"c":31.39,"h":31.3999,"l":31.3618,"n":620,"o":31.39,"t":"2024-12-02T05:00:00Z","v":170641,"vw":31.385486},{"c":31.4,"h":31.43,"l":31.32,"n":493,"o":31.32,"t":"2024-12-03T05:00:00Z","v":1583728,"vw":31.353018},{"c":31.42,"h":31.42,"l":31.38,"n":748,"o":31.41,"t":"2024-12-04T05:00:00Z","v":210858,"vw":31.398364},{"c":31.45,"h":31.45,"l":31.4035,"n":818,"o":31.42,"t":"2024-12-05T05:00:00Z","v":246051,"vw":31.4296},{"c":31.46,"h":31.52,"l":31.4199,"n":721,"o":31.52,"t":"2024-12-06T05:00:00Z","v":244855,"vw":31.461008},{"c":31.44,"h":31.46,"l":31.4001,"n":531,"o":31.46,"t":"2024-12-09T05:00:00Z","v":522342,"vw":31.416615},{"c":31.435,"h":31.47,"l":31.4199,"n":507,"o":31.47,"t":"2024-12-10T05:00:00Z","v":100802,"vw":31.435943},{"c":31.475,"h":31.48,"l":31.41,"n":665,"o":31.47,"t":"2024-12-11T05:00:00Z","v":116349,"vw":31.464642},{"c":31.47,"h":31.47,"l":31.42,"n":460,"o":31.42,"t":"2024-12-12T05:00:00Z","v":127866,"vw":31.465951},{"c":31.475,"h":31.53,"l":31.43,"n":565,"o":31.53,"t":"2024-12-13T05:00:00Z","v":836728,"vw":31.460978},{"c":31.49,"h":31.51,"l":31.4652,"n":721,"o":31.51,"t":"2024-12-16T05:00:00Z","v":174416,"vw":31.490063},{"c":31.485,"h":31.49,"l":31.455,"n":687,"o":31.47,"t":"2024-12-17T05:00:00Z","v":147470,"vw":31.477671},{"c":31.25,"h":31.5,"l":31.25,"n":834,"o":31.48,"t":"2024-12-18T05:00:00Z","v":228431,"vw":31.465579},{"c":31.27,"h":31.34,"l":31.2599,"n":910,"o":31.32,"t":"2024-12-19T05:00:00Z","v":842665,"vw":31.306442},{"c":31.34,"h":31.45,"l":31.2105,"n":686,"o":31.22,"t":"2024-12-20T05:00:00Z","v":296192,"vw":31.384803},{"c":31.44,"h":31.46,"l":31.32,"n":814,"o":31.32,"t":"2024-12-23T05:00:00Z","v":283697,"vw":31.386641},{"c":31.495,"h":31.5,"l":31.44,"n":231,"o":31.44,"t":"2024-12-24T05:00:00Z","v":38916,"vw":31.48338},{"c":31.55,"h":31.555,"l":31.48,"n":408,"o":31.48,"t":"2024-12-26T05:00:00Z","v":116228,"vw":31.525546},{"c":31.53,"h":31.56,"l":31.43,"n":640,"o":31.56,"t":"2024-12-27T05:00:00Z","v":139044,"vw":31.490945},{"c":31.42,"h":31.5,"l":31.275,"n":1549,"o":31.47,"t":"2024-12-30T05:00:00Z","v":433975,"vw":31.443894},{"c":31.42,"h":31.5,"l":31.3399,"n":1639,"o":31.47,"t":"2024-12-31T05:00:00Z","v":340713,"vw":31.427893},{"c":31.445,"h":31.5,"l":31.39,"n":1434,"o":31.5,"t":"2025-01-02T05:00:00Z","v":676265,"vw":31.443383},{"c":31.515,"h":31.5295,"l":31.44,"n":1365,"o":31.44,"t":"2025-01-03T05:00:00Z","v":983029,"vw":31.48976},{"c":31.55,"h":31.59,"l":31.525,"n":1361,"o":31.59,"t":"2025-01-06T05:00:00Z","v":555125,"vw":31.551225},{"c":31.46,"h":31.56,"l":31.45,"n":1395,"o":31.56,"t":"2025-01-07T05:00:00Z","v":437965,"vw":31.488052},{"c":31.48,"h":31.52,"l":31.44,"n":1161,"o":31.52,"t":"2025-01-08T05:00:00Z","v":525350,"vw":31.47836},{"c":31.415,"h":31.455,"l":31.3799,"n":1212,"o":31.43,"t":"2025-01-10T05:00:00Z","v":255253,"vw":31.416552},{"c":31.425,"h":31.4299,"l":31.3218,"n":1334,"o":31.38,"t":"2025-01-13T05:00:00Z","v":426650,"vw":31.376413},{"c":31.435,"h":31.4746,"l":31.38,"n":1040,"o":31.47,"t":"2025-01-14T05:00:00Z","v":256469,"vw":31.423993},{"c":31.55,"h":31.575,"l":31.5062,"n":1397,"o":31.54,"t":"2025-01-15T05:00:00Z","v":383721,"vw":31.553889},{"c":31.57,"h":31.59,"l":31.52,"n":1100,"o":31.52,"t":"2025-01-16T05:00:00Z","v":256083,"vw":31.562121},{"c":31.62,"h":31.7,"l":31.585,"n":894,"o":31.7,"t":"2025-01-17T05:00:00Z","v":422986,"vw":31.615091},{"c":31.63,"h":31.6699,"l":31.55,"n":1666,"o":31.55,"t":"2025-01-21T05:00:00Z","v":602969,"vw":31.647438},{"c":31.68,"h":31.71,"l":31.64,"n":1053,"o":31.64,"t":"2025-01-22T05:00:00Z","v":271384,"vw":31.69973},{"c":31.74,"h":31.74,"l":31.68,"n":1010,"o":31.7,"t":"2025-01-23T05:00:00Z","v":269191,"vw":31.710487},{"c":31.72,"h":31.74,"l":31.7,"n":1109,"o":31.74,"t":"2025-01-24T05:00:00Z","v":225660,"vw":31.723251},{"c":31.66,"h":31.665,"l":31.5905,"n":2041,"o":31.65,"t":"2025-01-27T05:00:00Z","v":517315,"vw":31.637426},{"c":31.71,"h":31.75,"l":31.6273,"n":1046,"o":31.75,"t":"2025-01-28T05:00:00Z","v":339757,"vw":31.702559},{"c":31.69,"h":31.75,"l":31.65,"n":801,"o":31.75,"t":"2025-01-29T05:00:00Z","v":204695,"vw":31.69029},{"c":31.735,"h":31.7499,"l":31.66,"n":1519,"o":31.72,"t":"2025-01-30T05:00:00Z","v":310805,"vw":31.711177},{"c":31.705,"h":31.79,"l":31.6849,"n":720,"o":31.79,"t":"2025-01-31T05:00:00Z","v":1109798,"vw":31.755056},{"c":31.63,"h":31.68,"l":31.57,"n":1520,"o":31.57,"t":"2025-02-03T05:00:00Z","v":747233,"vw":31.647354},{"c":31.7,"h":31.7063,"l":31.6501,"n":1075,"o":31.68,"t":"2025-02-04T05:00:00Z","v":286753,"vw":31.689929},{"c":31.72,"h":31.72,"l":31.67,"n":914,"o":31.72,"t":"2025-02-05T05:00:00Z","v":245353,"vw":31.70359},{"c":31.71,"h":31.77,"l":31.69,"n":1019,"o":31.69,"t":"2025-02-06T05:00:00Z","v":268890,"vw":31.721675},{"c":31.735,"h":31.77,"l":31.72,"n":732,"o":31.72,"t":"2025-02-07T05:00:00Z","v":264951,"vw":31.743876},{"c":31.76,"h":31.77,"l":31.72,"n":902,"o":31.76,"t":"2025-02-10T05:00:00Z","v":261951,"vw":31.761212},{"c":31.75,"h":31.79,"l":31.7,"n":1199,"o":31.7,"t":"2025-02-11T05:00:00Z","v":328058,"vw":31.767196},{"c":31.765,"h":31.775,"l":31.69,"n":707,"o":31.69,"t":"2025-02-12T05:00:00Z","v":283772,"vw":31.751331},{"c":31.82,"h":31.86,"l":31.7667,"n":1675,"o":31.8,"t":"2025-02-13T05:00:00Z","v":405865,"vw":31.80153},{"c":31.845,"h":31.88,"l":31.81,"n":959,"o":31.88,"t":"2025-02-14T05:00:00Z","v":256286,"vw":31.836957},{"c":31.87,"h":31.9899,"l":31.82,"n":901,"o":31.93,"t":"2025-02-18T05:00:00Z","v":479878,"vw":31.847939},{"c":31.84,"h":31.89,"l":31.79,"n":1037,"o":31.79,"t":"2025-02-19T05:00:00Z","v":278506,"vw":31.867748},{"c":31.89,"h":31.89,"l":31.83,"n":974,"o":31.89,"t":"2025-02-20T05:00:00Z","v":362106,"vw":31.857953},{"c":31.785,"h":31.8667,"l":31.775,"n":1492,"o":31.85,"t":"2025-02-21T05:00:00Z","v":460102,"vw":31.822319},{"c":31.76,"h":31.81,"l":31.71,"n":1120,"o":31.76,"t":"2025-02-24T05:00:00Z","v":277301,"vw":31.785164},{"c":31.75,"h":31.8,"l":31.6701,"n":1850,"o":31.8,"t":"2025-02-25T05:00:00Z","v":674196,"vw":31.728476},{"c":31.745,"h":31.79,"l":31.7,"n":1013,"o":31.735,"t":"2025-02-26T05:00:00Z","v":386706,"vw":31.751668},{"c":31.65,"h":31.77,"l":31.64,"n":1219,"o":31.77,"t":"2025-02-27T05:00:00Z","v":421105,"vw":31.714054},{"c":31.74,"h":31.76,"l":31.585,"n":1125,"o":31.66,"t":"2025-02-28T05:00:00Z","v":450065,"vw":31.651708},{"c":31.62,"h":31.86,"l":31.58,"n":1222,"o":31.71,"t":"2025-03-03T05:00:00Z","v":314783,"vw":31.697209},{"c":31.54,"h":31.645,"l":31.47,"n":1245,"o":31.58,"t":"2025-03-04T05:00:00Z","v":398349,"vw":31.562614},{"c":31.625,"h":31.64,"l":31.5,"n":1233,"o":31.57,"t":"2025-03-05T05:00:00Z","v":257792,"vw":31.571513},{"c":31.53,"h":31.6,"l":31.47,"n":1186,"o":31.6,"t":"2025-03-06T05:00:00Z","v":396713,"vw":31.517093},{"c":31.54,"h":31.555,"l":31.4301,"n":789,"o":31.49,"t":"2025-03-07T05:00:00Z","v":266833,"vw":31.492077},{"c":31.4,"h":31.49,"l":31.3501,"n":1899,"o":31.49,"t":"2025-03-10T04:00:00Z","v":496889,"vw":31.401354},{"c":31.35,"h":31.4,"l":31.32,"n":1363,"o":31.35,"t":"2025-03-11T04:00:00Z","v":567027,"vw":31.354582},{"c":31.34,"h":31.38,"l":31.305,"n":1651,"o":31.36,"t":"2025-03-12T04:00:00Z","v":785001,"vw":31.352121},{"c":31.31,"h":31.35,"l":31.3019,"n":686,"o":31.35,"t":"2025-03-13T04:00:00Z","v":225854,"vw":31.324026},{"c":31.34,"h":31.37,"l":31.32,"n":1007,"o":31.32,"t":"2025-03-14T04:00:00Z","v":251369,"vw":31.353091},{"c":31.39,"h":31.4,"l":31.355,"n":981,"o":31.37,"t":"2025-03-17T04:00:00Z","v":263932,"vw":31.378642},{"c":31.37,"h":31.37,"l":31.31,"n":1086,"o":31.31,"t":"2025-03-18T04:00:00Z","v":389857,"vw":31.352295},{"c":31.37,"h":31.38,"l":31.3399,"n":1311,"o":31.37,"t":"2025-03-19T04:00:00Z","v":472091,"vw":31.366682},{"c":31.36,"h":31.3999,"l":31.3301,"n":815,"o":31.36,"t":"2025-03-20T04:00:00Z","v":257582,"vw":31.362342},{"c":31.365,"h":31.37,"l":31.32,"n":917,"o":31.35,"t":"2025-03-21T04:00:00Z","v":206163,"vw":31.3541},{"c":31.36,"h":31.4,"l":31.33,"n":886,"o":31.33,"t":"2025-03-24T04:00:00Z","v":211728,"vw":31.389664},{"c":31.38,"h":31.4,"l":31.35,"n":886,"o":31.4,"t":"2025-03-25T04:00:00Z","v":384247,"vw":31.377496},{"c":31.365,"h":31.38,"l":31.35,"n":823,"o":31.38,"t":"2025-03-26T04:00:00Z","v":235201,"vw":31.364842},{"c":31.37,"h":31.38,"l":31.3401,"n":539,"o":31.38,"t":"2025-03-27T04:00:00Z","v":242129,"vw":31.36875},{"c":31.375,"h":31.38,"l":31.35,"n":642,"o":31.36,"t":"2025-03-28T04:00:00Z","v":601488,"vw":31.3697},{"c":31.38,"h":31.39,"l":31.355,"n":977,"o":31.37,"t":"2025-03-31T04:00:00Z","v":960758,"vw":31.37706},{"c":31.395,"h":31.45,"l":31.31,"n":4669,"o":31.38,"t":"2025-04-01T04:00:00Z","v":1281323,"vw":31.374401},{"c":31.425,"h":31.445,"l":31.32,"n":3225,"o":31.37,"t":"2025-04-02T04:00:00Z","v":684126,"vw":31.391273},{"c":31.115,"h":31.34,"l":31.11,"n":1636,"o":31.21,"t":"2025-04-03T04:00:00Z","v":556486,"vw":31.188323},{"c":30.54,"h":30.98,"l":30.54,"n":2667,"o":30.98,"t":"2025-04-04T04:00:00Z","v":861423,"vw":30.730167},{"c":30.44,"h":30.87,"l":30.07,"n":1872,"o":30.12,"t":"2025-04-07T04:00:00Z","v":1008355,"vw":30.425539},{"c":30.33,"h":30.96,"l":30.1601,"n":1510,"o":30.96,"t":"2025-04-08T04:00:00Z","v":546485,"vw":30.535027},{"c":31.16,"h":31.16,"l":30.17,"n":1836,"o":30.17,"t":"2025-04-09T04:00:00Z","v":621902,"vw":30.777779},{"c":30.8,"h":31.01,"l":30.55,"n":938,"o":31.01,"t":"2025-04-10T04:00:00Z","v":438052,"vw":30.746236},{"c":30.99,"h":30.99,"l":30.69,"n":623,"o":30.82,"t":"2025-04-11T04:00:00Z","v":1133856,"vw":30.726955},{"c":31.16,"h":31.17,"l":31.04,"n":608,"o":31.09,"t":"2025-04-14T04:00:00Z","v":261871,"vw":31.126395},{"c":31.14,"h":31.2,"l":31.12,"n":750,"o":31.17,"t":"2025-04-15T04:00:00Z","v":200995,"vw":31.159709},{"c":30.98,"h":31.12,"l":30.91,"n":654,"o":31.08,"t":"2025-04-16T04:00:00Z","v":140280,"vw":31.020986},{"c":30.98,"h":31.1,"l":30.97,"n":896,"o":31.015,"t":"2025-04-17T04:00:00Z","v":192992,"vw":31.049104},{"c":30.92,"h":31,"l":30.81,"n":869,"o":31,"t":"2025-04-21T04:00:00Z","v":1104221,"vw":30.889514},{"c":31.09,"h":31.11,"l":30.94,"n":857,"o":30.94,"t":"2025-04-22T04:00:00Z","v":314424,"vw":31.05579},{"c":31.2,"h":31.35,"l":31.1385,"n":555,"o":31.35,"t":"2025-04-23T04:00:00Z","v":186039,"vw":31.218209},{"c":31.31,"h":31.322,"l":31.1801,"n":1042,"o":31.24,"t":"2025-04-24T04:00:00Z","v":286907,"vw":31.28019},{"c":31.38,"h":31.39,"l":31.275,"n":551,"o":31.35,"t":"2025-04-25T04:00:00Z","v":660403,"vw":31.370292},{"c":31.39,"h":31.4,"l":31.3065,"n":349,"o":31.39,"t":"2025-04-28T04:00:00Z","v":532905,"vw":31.365125},{"c":31.41,"h":31.4405,"l":31.3301,"n":357,"o":31.37,"t":"2025-04-29T04:00:00Z","v":139800,"vw":31.409685},{"c":31.4,"h":31.45,"l":31.25,"n":420,"o":31.25,"t":"2025-04-30T04:00:00Z","v":265750,"vw":31.366788},{"c":31.49,"h":31.53,"l":31.45,"n":726,"o":31.51,"t":"2025-05-01T04:00:00Z","v":279556,"vw":31.498333},{"c":31.56,"h":31.59,"l":31.5,"n":978,"o":31.51,"t":"2025-05-02T04:00:00Z","v":229436,"vw":31.560492},{"c":31.545,"h":31.58,"l":31.46,"n":896,"o":31.46,"t":"2025-05-05T04:00:00Z","v":426973,"vw":31.543371},{"c":31.51,"h":31.55,"l":31.43,"n":687,"o":31.43,"t":"2025-05-06T04:00:00Z","v":178283,"vw":31.523822},{"c":31.54,"h":31.56,"l":31.46,"n":700,"o":31.54,"t":"2025-05-07T04:00:00Z","v":168961,"vw":31.508102},{"c":31.575,"h":31.619,"l":31.54,"n":921,"o":31.56,"t":"2025-05-08T04:00:00Z","v":184518,"vw":31.584867},{"c":31.565,"h":31.6,"l":31.54,"n":857,"o":31.6,"t":"2025-05-09T04:00:00Z","v":257884,"vw":31.567241},{"c":31.745,"h":31.75,"l":31.67,"n":913,"o":31.71,"t":"2025-05-12T04:00:00Z","v":247748,"vw":31.724535},{"c":31.775,"h":31.79,"l":31.7509,"n":873,"o":31.79,"t":"2025-05-13T04:00:00Z","v":289382,"vw":31.779574},{"c":31.74,"h":31.8,"l":31.74,"n":1010,"o":31.8,"t":"2025-05-14T04:00:00Z","v":474747,"vw":31.760205},{"c":31.82,"h":31.82,"l":31.745,"n":664,"o":31.81,"t":"2025-05-15T04:00:00Z","v":193694,"vw":31.793953},{"c":31.82,"h":31.84,"l":31.77,"n":716,"o":31.84,"t":"2025-05-16T04:00:00Z","v":657820,"vw":31.783064},{"c":31.82,"h":31.83,"l":31.731,"n":597,"o":31.74,"t":"2025-05-19T04:00:00Z","v":275775,"vw":31.804072},{"c":31.81,"h":31.835,"l":31.7924,"n":860,"o":31.81,"t":"2025-05-20T04:00:00Z","v":313023,"vw":31.818963},{"c":31.78,"h":31.835,"l":31.75,"n":689,"o":31.81,"t":"2025-05-21T04:00:00Z","v":170197,"vw":31.800308},{"c":31.78,"h":31.81,"l":31.7482,"n":850,"o":31.8,"t":"2025-05-22T04:00:00Z","v":274281,"vw":31.783294},{"c":31.76,"h":31.78,"l":31.67,"n":718,"o":31.73,"t":"2025-05-23T04:00:00Z","v":128458,"vw":31.753358},{"c":31.8,"h":31.86,"l":31.78,"n":1502,"o":31.78,"t":"2025-05-27T04:00:00Z","v":253755,"vw":31.840261},{"c":31.83,"h":31.91,"l":31.79,"n":1054,"o":31.91,"t":"2025-05-28T04:00:00Z","v":196440,"vw":31.848689},{"c":31.85,"h":31.88,"l":31.82,"n":630,"o":31.88,"t":"2025-05-29T04:00:00Z","v":111909,"vw":31.84944},{"c":31.88,"h":31.92,"l":31.82,"n":777,"o":31.92,"t":"2025-05-30T04:00:00Z","v":170646,"vw":31.859582},{"c":31.89,"h":31.91,"l":31.8335,"n":1003,"o":31.86,"t":"2025-06-02T04:00:00Z","v":303291,"vw":31.886184},{"c":31.93,"h":31.95,"l":31.88,"n":977,"o":31.95,"t":"2025-06-03T04:00:00Z","v":199410,"vw":31.910788},{"c":31.9,"h":31.94,"l":31.9,"n":762,"o":31.94,"t":"2025-06-04T04:00:00Z","v":236328,"vw":31.926595},{"c":31.9,"h":31.94,"l":31.9,"n":851,"o":31.94,"t":"2025-06-05T04:00:00Z","v":163409,"vw":31.924358},{"c":31.97,"h":31.98,"l":31.93,"n":687,"o":31.98,"t":"2025-06-06T04:00:00Z","v":160203,"vw":31.964972},{"c":31.93,"h":31.99,"l":31.93,"n":870,"o":31.98,"t":"2025-06-09T04:00:00Z","v":286811,"vw":31.96962},{"c":31.99,"h":32,"l":31.95,"n":697,"o":32,"t":"2025-06-10T04:00:00Z","v":179949,"vw":31.973106},{"c":31.97,"h":32,"l":31.96,"n":745,"o":31.96,"t":"2025-06-11T04:00:00Z","v":185119,"vw":31.989114},{"c":31.98,"h":32,"l":31.95,"n":638,"o":31.95,"t":"2025-06-12T04:00:00Z","v":150654,"vw":31.987912},{"c":31.98,"h":32,"l":31.95,"n":814,"o":31.965,"t":"2025-06-13T04:00:00Z","v":257836,"vw":31.965985},{"c":32.015,"h":32.02,"l":31.9805,"n":586,"o":32.01,"t":"2025-06-16T04:00:00Z","v":177630,"vw":32.008996},{"c":31.96,"h":32.08,"l":31.89,"n":807,"o":31.89,"t":"2025-06-17T04:00:00Z","v":299168,"vw":32.002299},{"c":32.02,"h":32.03,"l":31.96,"n":590,"o":31.96,"t":"2025-06-18T04:00:00Z","v":166401,"vw":32.012371},{"c":32.03,"h":32.0799,"l":32.01,"n":885,"o":32.07,"t":"2025-06-20T04:00:00Z","v":213465,"vw":32.028582},{"c":32.05,"h":32.07,"l":32,"n":1063,"o":32.01,"t":"2025-06-23T04:00:00Z","v":215431,"vw":32.052244},{"c":32.075,"h":32.15,"l":32.0401,"n":1586,"o":32.15,"t":"2025-06-24T04:00:00Z","v":289025,"vw":32.073585},{"c":32.06,"h":32.09,"l":32.0101,"n":812,"o":32.09,"t":"2025-06-25T04:00:00Z","v":272891,"vw":32.061801},{"c":32.07,"h":32.09,"l":32.06,"n":673,"o":32.09,"t":"2025-06-26T04:00:00Z","v":218372,"vw":32.073058},{"c":32.1,"h":32.17,"l":32.0401,"n":1318,"o":32.17,"t":"2025-06-27T04:00:00Z","v":472451,"vw":32.07911},{"c":32.08,"h":32.11,"l":32.0704,"n":2255,"o":32.1,"t":"2025-06-30T04:00:00Z","v":1157373,"vw":32.098642},{"c":32.11,"h":32.1313,"l":32.04,"n":4143,"o":32.09,"t":"2025-07-01T04:00:00Z","v":1416958,"vw":32.103107},{"c":32.15,"h":32.15,"l":32.08,"n":1414,"o":32.11,"t":"2025-07-02T04:00:00Z","v":465261,"vw":32.118154},{"c":32.185,"h":32.1999,"l":32.1256,"n":618,"o":32.16,"t":"2025-07-03T04:00:00Z","v":182883,"vw":32.181064},{"c":32.145,"h":32.19,"l":32.1101,"n":1299,"o":32.19,"t":"2025-07-07T04:00:00Z","v":336732,"vw":32.142483},{"c":32.15,"h":32.17,"l":32.12,"n":1216,"o":32.17,"t":"2025-07-08T04:00:00Z","v":368959,"vw":32.147458},{"c":32.18,"h":32.22,"l":32.13,"n":949,"o":32.13,"t":"2025-07-09T04:00:00Z","v":301759,"vw":32.174598},{"c":32.205,"h":32.22,"l":32.17,"n":795,"o":32.18,"t":"2025-07-10T04:00:00Z","v":281211,"vw":32.205615},{"c":32.18,"h":32.21,"l":32.1599,"n":859,"o":32.18,"t":"2025-07-11T04:00:00Z","v":253543,"vw":32.19506},{"c":32.21,"h":32.215,"l":32.1593,"n":1194,"o":32.19,"t":"2025-07-14T04:00:00Z","v":353960,"vw":32.201057},{"c":32.2,"h":32.27,"l":32.19,"n":1125,"o":32.27,"t":"2025-07-15T04:00:00Z","v":337226,"vw":32.210338},{"c":32.22,"h":32.23,"l":32.125,"n":870,"o":32.23,"t":"2025-07-16T04:00:00Z","v":230144,"vw":32.190241},{"c":32.26,"h":32.29,"l":32.2059,"n":960,"o":32.29,"t":"2025-07-17T04:00:00Z","v":334135,"vw":32.242253},{"c":32.24,"h":32.265,"l":32.22,"n":757,"o":32.22,"t":"2025-07-18T04:00:00Z","v":220911,"vw":32.250601},{"c":32.24,"h":32.3,"l":32.22,"n":878,"o":32.22,"t":"2025-07-21T04:00:00Z","v":235227,"vw":32.285784},{"c":32.285,"h":32.285,"l":32.2401,"n":602,"o":32.28,"t":"2025-07-22T04:00:00Z","v":188525,"vw":32.270673},{"c":32.33,"h":32.335,"l":32.25,"n":626,"o":32.32,"t":"2025-07-23T04:00:00Z","v":196827,"vw":32.306273},{"c":32.33,"h":32.38,"l":32.32,"n":577,"o":32.32,"t":"2025-07-24T04:00:00Z","v":263956,"vw":32.342302},{"c":32.365,"h":32.38,"l":32.31,"n":610,"o":32.31,"t":"2025-07-25T04:00:00Z","v":155727,"vw":32.360154},{"c":32.38,"h":32.39,"l":32.3414,"n":1021,"o":32.37,"t":"2025-07-28T04:00:00Z","v":231060,"vw":32.374973},{"c":32.369,"h":32.39,"l":32.3501,"n":689,"o":32.39,"t":"2025-07-29T04:00:00Z","v":238392,"vw":32.37493},{"c":32.37,"h":32.39,"l":32.3401,"n":891,"o":32.37,"t":"2025-07-30T04:00:00Z","v":502292,"vw":32.37637},{"c":32.32,"h":32.4,"l":32.31,"n":610,"o":32.385,"t":"2025-07-31T04:00:00Z","v":162512,"vw":32.364002},{"c":32.24,"h":32.28,"l":32.215,"n":853,"o":32.24,"t":"2025-08-01T04:00:00Z","v":208579,"vw":32.250442},{"c":32.35,"h":32.3585,"l":32.21,"n":749,"o":32.3,"t":"2025-08-04T04:00:00Z","v":158315,"vw":32.337783},{"c":32.34,"h":32.37,"l":32.315,"n":1059,"o":32.37,"t":"2025-08-05T04:00:00Z","v":385200,"vw":32.338896},{"c":32.375,"h":32.39,"l":32.3309,"n":1333,"o":32.35,"t":"2025-08-06T04:00:00Z","v":304829,"vw":32.371485},{"c":32.39,"h":32.4043,"l":32.3433,"n":694,"o":32.38,"t":"2025-08-07T04:00:00Z","v":127952,"vw":32.372944},{"c":32.435,"h":32.44,"l":32.37,"n":814,"o":32.37,"t":"2025-08-08T04:00:00Z","v":990348,"vw":32.395433},{"c":32.42,"h":32.45,"l":32.3992,"n":958,"o":32.45,"t":"2025-08-11T04:00:00Z","v":211872,"vw":32.434463},{"c":32.49,"h":32.49,"l":32.43,"n":882,"o":32.45,"t":"2025-08-12T04:00:00Z","v":215552,"vw":32.471485},{"c":32.47,"h":32.515,"l":32.455,"n":1090,"o":32.455,"t":"2025-08-13T04:00:00Z","v":307652,"vw":32.493622},{"c":32.51,"h":32.52,"l":32.46,"n":880,"o":32.46,"t":"2025-08-14T04:00:00Z","v":318707,"vw":32.494747},{"c":32.5,"h":32.535,"l":32.5,"n":769,"o":32.53,"t":"2025-08-15T04:00:00Z","v":183472,"vw":32.51069},{"c":32.52,"h":32.525,"l":32.4893,"n":617,"o":32.49,"t":"2025-08-18T04:00:00Z","v":159407,"vw":32.511167},{"c":32.495,"h":32.52,"l":32.48,"n":956,"o":32.52,"t":"2025-08-19T04:00:00Z","v":209704,"vw":32.494614},{"c":32.49,"h":32.4998,"l":32.43,"n":746,"o":32.46,"t":"2025-08-20T04:00:00Z","v":155710,"vw":32.465963},{"c":32.48,"h":32.48,"l":32.435,"n":1053,"o":32.48,"t":"2025-08-21T04:00:00Z","v":344318,"vw":32.466754},{"c":32.56,"h":32.575,"l":32.4815,"n":1344,"o":32.5,"t":"2025-08-22T04:00:00Z","v":264571,"vw":32.554653},{"c":32.5,"h":32.57,"l":32.5,"n":663,"o":32.51,"t":"2025-08-25T04:00:00Z","v":115020,"vw":32.552377},{"c":32.55,"h":32.58,"l":32.49,"n":691,"o":32.51,"t":"2025-08-26T04:00:00Z","v":156044,"vw":32.551041},{"c":32.59,"h":32.5984,"l":32.54,"n":972,"o":32.57,"t":"2025-08-27T04:00:00Z","v":192578,"vw":32.578927},{"c":32.61,"h":32.61,"l":32.57,"n":803,"o":32.59,"t":"2025-08-28T04:00:00Z","v":256693,"vw":32.588741},{"c":32.59,"h":32.6,"l":32.56,"n":740,"o":32.6,"t":"2025-08-29T04:00:00Z","v":148908,"vw":32.575047},{"c":32.51,"h":32.5481,"l":32.4844,"n":791,"o":32.53,"t":"2025-09-02T04:00:00Z","v":186197,"vw":32.515329},{"c":32.58,"h":32.58,"l":32.535,"n":720,"o":32.55,"t":"2025-09-03T04:00:00Z","v":387219,"vw":32.560594},{"c":32.63,"h":32.635,"l":32.5693,"n":948,"o":32.6,"t":"2025-09-04T04:00:00Z","v":465572,"vw":32.609474},{"c":32.625,"h":32.65,"l":32.6,"n":787,"o":32.65,"t":"2025-09-05T04:00:00Z","v":221590,"vw":32.626564},{"c":32.65,"h":32.66,"l":32.63,"n":679,"o":32.65,"t":"2025-09-08T04:00:00Z","v":212103,"vw":32.647694},{"c":32.66,"h":32.67,"l":32.64,"n":718,"o":32.66,"t":"2025-09-09T04:00:00Z","v":243615,"vw":32.660478},{"c":32.64,"h":32.69,"l":32.64,"n":806,"o":32.64,"t":"2025-09-10T04:00:00Z","v":247542,"vw":32.683704},{"c":32.7,"h":32.71,"l":32.67,"n":574,"o":32.69,"t":"2025-09-11T04:00:00Z","v":192032,"vw":32.696699},{"c":32.71,"h":32.73,"l":32.7,"n":839,"o":32.7,"t":"2025-09-12T04:00:00Z","v":303640,"vw":32.717963},{"c":32.68,"h":32.74,"l":32.68,"n":726,"o":32.71,"t":"2025-09-15T04:00:00Z","v":208285,"vw":32.730952},{"c":32.7,"h":32.75,"l":32.6936,"n":858,"o":32.71,"t":"2025-09-16T04:00:00Z","v":266769,"vw":32.722825},{"c":32.7,"h":32.7599,"l":32.69,"n":758,"o":32.69,"t":"2025-09-17T04:00:00Z","v":336149,"vw":32.73337},{"c":32.75,"h":32.76,"l":32.71,"n":706,"o":32.74,"t":"2025-09-18T04:00:00Z","v":274694,"vw":32.739878},{"c":32.775,"h":32.78,"l":32.745,"n":768,"o":32.77,"t":"2025-09-19T04:00:00Z","v":173475,"vw":32.76102},{"c":32.78,"h":32.812,"l":32.7518,"n":877,"o":32.755,"t":"2025-09-22T04:00:00Z","v":279664,"vw":32.774807},{"c":32.775,"h":32.79,"l":32.762,"n":665,"o":32.78,"t":"2025-09-23T04:00:00Z","v":213278,"vw":32.774777},{"c":32.78,"h":32.7899,"l":32.74,"n":537,"o":32.75,"t":"2025-09-24T04:00:00Z","v":216645,"vw":32.771768},{"c":32.78,"h":32.805,"l":32.7546,"n":865,"o":32.76,"t":"2025-09-25T04:00:00Z","v":273105,"vw":32.781124},{"c":32.8,"h":32.81,"l":32.77,"n":1004,"o":32.81,"t":"2025-09-26T04:00:00Z","v":287107,"vw":32.796156},{"c":32.77,"h":32.81,"l":32.76,"n":939,"o":32.78,"t":"2025-09-29T04:00:00Z","v":362155,"vw":32.787078},{"c":32.82,"h":32.82,"l":32.76,"n":2387,"o":32.76,"t":"2025-09-30T04:00:00Z","v":2954994,"vw":32.807543},{"c":32.835,"h":32.84,"l":32.7735,"n":2441,"o":32.8,"t":"2025-10-01T04:00:00Z","v":1307201,"vw":32.815694},{"c":32.84,"h":32.91,"l":32.805,"n":1453,"o":32.91,"t":"2025-10-02T04:00:00Z","v":479215,"vw":32.828944},{"c":32.82,"h":32.8662,"l":32.8,"n":1146,"o":32.8,"t":"2025-10-03T04:00:00Z","v":282624,"vw":32.845725},{"c":32.85,"h":32.87,"l":32.82,"n":897,"o":32.82,"t":"2025-10-06T04:00:00Z","v":264509,"vw":32.852388},{"c":32.8,"h":32.87,"l":32.79,"n":1018,"o":32.87,"t":"2025-10-07T04:00:00Z","v":353182,"vw":32.826511},{"c":32.88,"h":32.885,"l":32.8025,"n":1063,"o":32.85,"t":"2025-10-08T04:00:00Z","v":400183,"vw":32.867219},{"c":32.83,"h":32.8895,"l":32.75,"n":852,"o":32.75,"t":"2025-10-09T04:00:00Z","v":382572,"vw":32.853735},{"c":32.7,"h":32.8973,"l":32.69,"n":769,"o":32.89,"t":"2025-10-10T04:00:00Z","v":343436,"vw":32.784372},{"c":32.805,"h":32.8199,"l":32.73,"n":730,"o":32.76,"t":"2025-10-13T04:00:00Z","v":279175,"vw":32.792672},{"c":32.79,"h":32.83,"l":32.6935,"n":931,"o":32.78,"t":"2025-10-14T04:00:00Z","v":379722,"vw":32.787254},{"c":32.81,"h":32.87,"l":32.755,"n":1505,"o":32.87,"t":"2025-10-15T04:00:00Z","v":309621,"vw":32.820695},{"c":32.73,"h":32.85,"l":32.73,"n":1237,"o":32.79,"t":"2025-10-16T04:00:00Z","v":291821,"vw":32.777663},{"c":32.81,"h":32.84,"l":32.74,"n":1065,"o":32.77,"t":"2025-10-17T04:00:00Z","v":394735,"vw":32.781776},{"c":32.905,"h":32.91,"l":32.86,"n":727,"o":32.86,"t":"2025-10-20T04:00:00Z","v":259235,"vw":32.895542},{"c":32.91,"h":32.93,"l":32.86,"n":1138,"o":32.87,"t":"2025-10-21T04:00:00Z","v":597762,"vw":32.919128},{"c":32.88,"h":32.94,"l":32.835,"n":1216,"o":32.94,"t":"2025-10-22T04:00:00Z","v":349490,"vw":32.875203},{"c":32.925,"h":32.93,"l":32.8615,"n":793,"o":32.88,"t":"2025-10-23T04:00:00Z","v":399985,"vw":32.910939},{"c":32.97,"h":32.99,"l":32.94,"n":856,"o":32.94,"t":"2025-10-24T04:00:00Z","v":216207,"vw":32.977266},{"c":33.04,"h":33.09,"l":33.02,"n":837,"o":33.09,"t":"2025-10-27T04:00:00Z","v":283573,"vw":33.028736},{"c":33.045,"h":33.06,"l":33.025,"n":698,"o":33.06,"t":"2025-10-28T04:00:00Z","v":247826,"vw":33.043889},{"c":33.045,"h":33.07,"l":33.02,"n":928,"o":33.07,"t":"2025-10-29T04:00:00Z","v":225776,"vw":33.046897},{"c":32.99,"h":33.05,"l":32.98,"n":1286,"o":32.98,"t":"2025-10-30T04:00:00Z","v":315891,"vw":33.031731},{"c":33.02,"h":33.06,"l":32.9935,"n":998,"o":33.06,"t":"2025-10-31T04:00:00Z","v":235519,"vw":33.024849},{"c":33.03,"h":33.0899,"l":33.005,"n":1100,"o":33.05,"t":"2025-11-03T05:00:00Z","v":282708,"vw":33.038178},{"c":32.98,"h":32.9999,"l":32.933,"n":999,"o":32.96,"t":"2025-11-04T05:00:00Z","v":463758,"vw":32.982927},{"c":32.97,"h":33.03,"l":32.94,"n":920,"o":33,"t":"2025-11-05T05:00:00Z","v":341603,"vw":32.998316},{"c":32.945,"h":33.04,"l":32.9235,"n":1098,"o":33.04,"t":"2025-11-06T05:00:00Z","v":378726,"vw":32.962007},{"c":32.955,"h":32.96,"l":32.865,"n":1083,"o":32.94,"t":"2025-11-07T05:00:00Z","v":445781,"vw":32.900483},{"c":33.06,"h":33.07,"l":33.0082,"n":789,"o":33.03,"t":"2025-11-10T05:00:00Z","v":272574,"vw":33.040392},{"c":33.07,"h":33.0899,"l":33.03,"n":842,"o":33.05,"t":"2025-11-11T05:00:00Z","v":275063,"vw":33.064407},{"c":33.04,"h":33.09,"l":33.04,"n":777,"o":33.05,"t":"2025-11-12T05:00:00Z","v":195667,"vw":33.073902},{"c":32.985,"h":33.0551,"l":32.9701,"n":1537,"o":33.03,"t":"2025-11-13T05:00:00Z","v":379257,"vw":33.005689},{"c":32.995,"h":33.0299,"l":32.87,"n":1022,"o":32.93,"t":"2025-11-14T05:00:00Z","v":792928,"vw":32.955776},{"c":32.935,"h":33.0099,"l":32.9001,"n":1237,"o":33,"t":"2025-11-17T05:00:00Z","v":286882,"vw":32.961815},{"c":32.89,"h":32.94,"l":32.8345,"n":1881,"o":32.94,"t":"2025-11-18T05:00:00Z","v":8283351,"vw":32.917934},{"c":32.91,"h":32.96,"l":32.8699,"n":1395,"o":32.89,"t":"2025-11-19T05:00:00Z","v":339342,"vw":32.907068},{"c":32.79,"h":33.0499,"l":32.79,"n":1885,"o":32.88,"t":"2025-11-20T05:00:00Z","v":681204,"vw":32.926827},{"c":32.881,"h":32.9499,"l":32.8,"n":1309,"o":32.81,"t":"2025-11-21T05:00:00Z","v":339897,"vw":32.879087},{"c":33.01,"h":33.0185,"l":32.92,"n":1064,"o":32.94,"t":"2025-11-24T05:00:00Z","v":354083,"vw":32.993171},{"c":33.075,"h":33.08,"l":32.9299,"n":1135,"o":32.97,"t":"2025-11-25T05:00:00Z","v":277838,"vw":33.030466},{"c":33.14,"h":33.15,"l":33.0004,"n":1082,"o":33.1,"t":"2025-11-26T05:00:00Z","v":256079,"vw":33.127432},{"c":33.17,"h":33.175,"l":33.11,"n":452,"o":33.11,"t":"2025-11-28T05:00:00Z","v":98238,"vw":33.147611},{"c":33.155,"h":33.18,"l":33.07,"n":1149,"o":33.08,"t":"2025-12-01T05:00:00Z","v":480342,"vw":33.156953},{"c":33.18,"h":33.24,"l":33.1399,"n":1055,"o":33.15,"t":"2025-12-02T05:00:00Z","v":232402,"vw":33.1706},{"c":33.215,"h":33.22,"l":33.14,"n":1030,"o":33.17,"t":"2025-12-03T05:00:00Z","v":297995,"vw":33.194159},{"c":33.23,"h":33.28,"l":33.18,"n":1374,"o":33.28,"t":"2025-12-04T05:00:00Z","v":331845,"vw":33.206594},{"c":33.25,"h":33.26,"l":33.19,"n":909,"o":33.19,"t":"2025-12-05T05:00:00Z","v":243872,"vw":33.240765},{"c":33.225,"h":33.33,"l":33.2001,"n":2083,"o":33.33,"t":"2025-12-08T05:00:00Z","v":377839,"vw":33.227566},{"c":33.23,"h":33.25,"l":33.2,"n":1433,"o":33.24,"t":"2025-12-09T05:00:00Z","v":366940,"vw":33.23537},{"c":33.27,"h":33.3058,"l":33.2,"n":1024,"o":33.2,"t":"2025-12-10T05:00:00Z","v":263588,"vw":33.248028},{"c":33.3,"h":33.32,"l":33.22,"n":1178,"o":33.31,"t":"2025-12-11T05:00:00Z","v":2399422,"vw":33.272619},{"c":33.195,"h":33.33,"l":33.17,"n":2121,"o":33.33,"t":"2025-12-12T05:00:00Z","v":2328901,"vw":33.212774},{"c":33.23,"h":33.2799,"l":33.22,"n":682,"o":33.27,"t":"2025-12-15T05:00:00Z","v":167759,"vw":33.244511},{"c":33.21,"h":33.25,"l":33.145,"n":1248,"o":33.25,"t":"2025-12-16T05:00:00Z","v":253284,"vw":33.190824},{"c":33.095,"h":33.23,"l":33.095,"n":1497,"o":33.23,"t":"2025-12-17T05:00:00Z","v":286874,"vw":33.139386},{"c":33.19,"h":33.2562,"l":33.1599,"n":1073,"o":33.18,"t":"2025-12-18T05:00:00Z","v":216222,"vw":33.205949},{"c":33.3,"h":33.32,"l":33.22,"n":1213,"o":33.22,"t":"2025-12-19T05:00:00Z","v":219515,"vw":33.297451},{"c":33.4,"h":33.44,"l":33.34,"n":1022,"o":33.44,"t":"2025-12-22T05:00:00Z","v":355314,"vw":33.367073},{"c":33.44,"h":33.44,"l":33.37,"n":1650,"o":33.38,"t":"2025-12-23T05:00:00Z","v":340518,"vw":33.417752},{"c":33.46,"h":33.48,"l":33.4307,"n":669,"o":33.46,"t":"2025-12-24T05:00:00Z","v":145042,"vw":33.462629},{"c":33.479,"h":33.49,"l":33.432,"n":989,"o":33.445,"t":"2025-12-26T05:00:00Z","v":185292,"vw":33.456736},{"c":33.48,"h":33.49,"l":33.4282,"n":988,"o":33.45,"t":"2025-12-29T05:00:00Z","v":192736,"vw":33.469907},{"c":33.46,"h":33.51,"l":33.44,"n":2103,"o":33.44,"t":"2025-12-30T05:00:00Z","v":785012,"vw":33.479743},{"c":33.51,"h":33.52,"l":33.46,"n":1781,"o":33.52,"t":"2025-12-31T05:00:00Z","v":688932,"vw":33.504033},{"c":33.54,"h":33.6,"l":33.43,"n":4045,"o":33.59,"t":"2026-01-02T05:00:00Z","v":1436452,"vw":33.510015},{"c":33.555,"h":33.58,"l":33.52,"n":1715,"o":33.56,"t":"2026-01-05T05:00:00Z","v":5422631,"vw":33.536594},{"c":33.6,"h":33.61,"l":33.5308,"n":1472,"o":33.58,"t":"2026-01-06T05:00:00Z","v":421171,"vw":33.588347},{"c":33.5901,"h":33.62,"l":33.57,"n":1099,"o":33.62,"t":"2026-01-07T05:00:00Z","v":506016,"vw":33.589754},{"c":33.58,"h":33.6,"l":33.54,"n":1140,"o":33.54,"t":"2026-01-08T05:00:00Z","v":280978,"vw":33.589601},{"c":33.64,"h":33.65,"l":33.56,"n":757,"o":33.56,"t":"2026-01-09T05:00:00Z","v":656114,"vw":33.638691},{"c":33.655,"h":33.66,"l":33.61,"n":913,"o":33.62,"t":"2026-01-12T05:00:00Z","v":306420,"vw":33.644135},{"c":33.645,"h":33.66,"l":33.6201,"n":1373,"o":33.66,"t":"2026-01-13T05:00:00Z","v":332957,"vw":33.636122},{"c":33.615,"h":33.6307,"l":33.5733,"n":1056,"o":33.62,"t":"2026-01-14T05:00:00Z","v":372313,"vw":33.608702},{"c":33.64,"h":33.67,"l":33.63,"n":1110,"o":33.63,"t":"2026-01-15T05:00:00Z","v":265883,"vw":33.657099},{"c":33.655,"h":33.67,"l":33.6301,"n":1205,"o":33.67,"t":"2026-01-16T05:00:00Z","v":340810,"vw":33.65653},{"c":33.535,"h":33.6,"l":33.49,"n":1708,"o":33.56,"t":"2026-01-20T05:00:00Z","v":491810,"vw":33.547098},{"c":33.62,"h":33.6399,"l":33.51,"n":1509,"o":33.56,"t":"2026-01-21T05:00:00Z","v":498499,"vw":33.567531},{"c":33.655,"h":33.7,"l":33.61,"n":1750,"o":33.7,"t":"2026-01-22T05:00:00Z","v":446892,"vw":33.645147},{"c":33.64,"h":33.67,"l":33.61,"n":908,"o":33.61,"t":"2026-01-23T05:00:00Z","v":248898,"vw":33.655409},{"c":33.7,"h":33.71,"l":33.64,"n":2107,"o":33.64,"t":"2026-01-26T05:00:00Z","v":642872,"vw":33.693634},{"c":33.71,"h":33.73,"l":33.685,"n":1425,"o":33.7,"t":"2026-01-27T05:00:00Z","v":329006,"vw":33.715027},{"c":33.715,"h":33.73,"l":33.6549,"n":836,"o":33.73,"t":"2026-01-28T05:00:00Z","v":183655,"vw":33.71042},{"c":33.71,"h":33.72,"l":33.59,"n":1472,"o":33.59,"t":"2026-01-29T05:00:00Z","v":345868,"vw":33.666244},{"c":33.695,"h":33.71,"l":33.6301,"n":1371,"o":33.7,"t":"2026-01-30T05:00:00Z","v":300391,"vw":33.686419},{"c":33.75,"h":33.7599,"l":33.6782,"n":1064,"o":33.7,"t":"2026-02-02T05:00:00Z","v":287433,"vw":33.732444},{"c":33.64,"h":33.76,"l":33.64,"n":1320,"o":33.68,"t":"2026-02-03T05:00:00Z","v":337528,"vw":33.678356},{"c":33.665,"h":33.7,"l":33.62,"n":1254,"o":33.66,"t":"2026-02-04T05:00:00Z","v":250893,"vw":33.66631},{"c":33.6,"h":33.65,"l":33.555,"n":1178,"o":33.65,"t":"2026-02-05T05:00:00Z","v":300353,"vw":33.594521},{"c":33.73,"h":33.74,"l":33.63,"n":1030,"o":33.66,"t":"2026-02-06T05:00:00Z","v":1253439,"vw":33.664774},{"c":33.765,"h":33.77,"l":33.6901,"n":1351,"o":33.74,"t":"2026-02-09T05:00:00Z","v":247870,"vw":33.755746},{"c":33.74,"h":33.7665,"l":33.72,"n":1195,"o":33.72,"t":"2026-02-10T05:00:00Z","v":380370,"vw":33.744893},{"c":33.75,"h":33.81,"l":33.705,"n":1207,"o":33.81,"t":"2026-02-11T05:00:00Z","v":559775,"vw":33.74407},{"c":33.64,"h":33.765,"l":33.6325,"n":1206,"o":33.75,"t":"2026-02-12T05:00:00Z","v":332998,"vw":33.689974},{"c":33.655,"h":33.705,"l":33.6118,"n":788,"o":33.68,"t":"2026-02-13T05:00:00Z","v":494624,"vw":33.688574},{"c":33.685,"h":33.71,"l":33.59,"n":1226,"o":33.66,"t":"2026-02-17T05:00:00Z","v":264393,"vw":33.659461},{"c":33.725,"h":33.75,"l":33.69,"n":1116,"o":33.7,"t":"2026-02-18T05:00:00Z","v":230279,"vw":33.723843},{"c":33.715,"h":33.729,"l":33.68,"n":932,"o":33.71,"t":"2026-02-19T05:00:00Z","v":246071,"vw":33.701098},{"c":33.78,"h":33.78,"l":33.68,"n":1182,"o":33.73,"t":"2026-02-20T05:00:00Z","v":255383,"vw":33.744585},{"c":33.705,"h":33.78,"l":33.6801,"n":816,"o":33.77,"t":"2026-02-23T05:00:00Z","v":179547,"vw":33.707612},{"c":33.77,"h":33.77,"l":33.68,"n":796,"o":33.77,"t":"2026-02-24T05:00:00Z","v":579684,"vw":33.728688},{"c":33.82,"h":33.82,"l":33.75,"n":718,"o":33.82,"t":"2026-02-25T05:00:00Z","v":545290,"vw":33.76476},{"c":33.78,"h":33.84,"l":33.705,"n":913,"o":33.84,"t":"2026-02-26T05:00:00Z","v":185256,"vw":33.761152},{"c":33.76,"h":33.76,"l":33.7001,"n":989,"o":33.72,"t":"2026-02-27T05:00:00Z","v":251040,"vw":33.734683},{"c":33.77,"h":33.7886,"l":33.6,"n":1248,"o":33.64,"t":"2026-03-02T05:00:00Z","v":301392,"vw":33.754163},{"c":33.72,"h":33.735,"l":33.56,"n":1418,"o":33.66,"t":"2026-03-03T05:00:00Z","v":461224,"vw":33.690786},{"c":33.765,"h":33.785,"l":33.7001,"n":1144,"o":33.76,"t":"2026-03-04T05:00:00Z","v":284068,"vw":33.770029},{"c":33.725,"h":33.7794,"l":33.65,"n":1061,"o":33.75,"t":"2026-03-05T05:00:00Z","v":231536,"vw":33.702232},{"c":33.645,"h":33.69,"l":33.54,"n":1180,"o":33.54,"t":"2026-03-06T05:00:00Z","v":581133,"vw":33.64502},{"c":33.7001,"h":33.715,"l":33.4901,"n":1539,"o":33.55,"t":"2026-03-09T04:00:00Z","v":413674,"vw":33.607892},{"c":33.65,"h":33.765,"l":33.65,"n":1055,"o":33.66,"t":"2026-03-10T04:00:00Z","v":251085,"vw":33.716033},{"c":33.7,"h":33.72,"l":33.65,"n":957,"o":33.71,"t":"2026-03-11T04:00:00Z","v":310350,"vw":33.677108},{"c":33.59,"h":33.64,"l":33.58,"n":1106,"o":33.64,"t":"2026-03-12T04:00:00Z","v":239918,"vw":33.603123},{"c":33.55,"h":33.64,"l":33.545,"n":1096,"o":33.64,"t":"2026-03-13T04:00:00Z","v":271431,"vw":33.575146},{"c":33.58,"h":33.62,"l":33.54,"n":1196,"o":33.62,"t":"2026-03-16T04:00:00Z","v":443557,"vw":33.582585},{"c":33.53,"h":33.615,"l":33.53,"n":1080,"o":33.54,"t":"2026-03-17T04:00:00Z","v":176731,"vw":33.57491},{"c":33.47,"h":33.57,"l":33.39,"n":1246,"o":33.57,"t":"2026-03-18T04:00:00Z","v":242251,"vw":33.497361},{"c":33.43,"h":33.475,"l":33.36,"n":1438,"o":33.36,"t":"2026-03-19T04:00:00Z","v":453185,"vw":33.445737},{"c":33.435,"h":33.47,"l":33.42,"n":1174,"o":33.47,"t":"2026-03-20T04:00:00Z","v":595132,"vw":33.436532},{"c":33.445,"h":33.53,"l":33.435,"n":1266,"o":33.53,"t":"2026-03-23T04:00:00Z","v":307196,"vw":33.458917},{"c":33.45,"h":33.46,"l":33.41,"n":1241,"o":33.46,"t":"2026-03-24T04:00:00Z","v":262493,"vw":33.439788},{"c":33.44,"h":33.47,"l":33.43,"n":859,"o":33.46,"t":"2026-03-25T04:00:00Z","v":226833,"vw":33.446114},{"c":33.44,"h":33.4599,"l":33.3682,"n":990,"o":33.43,"t":"2026-03-26T04:00:00Z","v":250495,"vw":33.42939},{"c":33.445,"h":33.45,"l":33.4,"n":834,"o":33.4,"t":"2026-03-27T04:00:00Z","v":370386,"vw":33.441067},{"c":33.43,"h":33.4676,"l":33.4,"n":1069,"o":33.44,"t":"2026-03-30T04:00:00Z","v":604540,"vw":33.425805},{"c":33.465,"h":33.5,"l":33.41,"n":3303,"o":33.48,"t":"2026-03-31T04:00:00Z","v":1088523,"vw":33.446866},{"c":33.51,"h":33.54,"l":33.47,"n":4044,"o":33.53,"t":"2026-04-01T04:00:00Z","v":4412020,"vw":33.518349},{"c":33.52,"h":33.535,"l":33.41,"n":1518,"o":33.43,"t":"2026-04-02T04:00:00Z","v":609838,"vw":33.489201},{"c":33.57,"h":33.57,"l":33.5,"n":1350,"o":33.5,"t":"2026-04-06T04:00:00Z","v":1377531,"vw":33.552666},{"c":33.55,"h":33.55,"l":33.485,"n":1506,"o":33.55,"t":"2026-04-07T04:00:00Z","v":534697,"vw":33.512454},{"c":33.7,"h":33.705,"l":33.58,"n":1244,"o":33.58,"t":"2026-04-08T04:00:00Z","v":518339,"vw":33.675915},{"c":33.735,"h":33.74,"l":33.67,"n":1231,"o":33.7,"t":"2026-04-09T04:00:00Z","v":483191,"vw":33.718756},{"c":33.725,"h":33.755,"l":33.7,"n":1073,"o":33.7,"t":"2026-04-10T04:00:00Z","v":284886,"vw":33.732112},{"c":33.8,"h":33.8,"l":33.7,"n":808,"o":33.765,"t":"2026-04-13T04:00:00Z","v":292353,"vw":33.763671},{"c":33.83,"h":33.835,"l":33.78,"n":855,"o":33.78,"t":"2026-04-14T04:00:00Z","v":244028,"vw":33.815503},{"c":33.85,"h":33.87,"l":33.82,"n":1055,"o":33.87,"t":"2026-04-15T04:00:00Z","v":243839,"vw":33.840594},{"c":33.87,"h":33.87,"l":33.76,"n":973,"o":33.87,"t":"2026-04-16T04:00:00Z","v":325672,"vw":33.849398},{"c":33.9,"h":33.91,"l":33.86,"n":1264,"o":33.91,"t":"2026-04-17T04:00:00Z","v":312462,"vw":33.89631},{"c":33.89,"h":33.89,"l":33.87,"n":695,"o":33.87,"t":"2026-04-20T04:00:00Z","v":190634,"vw":33.882394},{"c":33.865,"h":33.92,"l":33.855,"n":1153,"o":33.92,"t":"2026-04-21T04:00:00Z","v":1149699,"vw":33.864385},{"c":33.88,"h":33.91,"l":33.87,"n":1470,"o":33.88,"t":"2026-04-22T04:00:00Z","v":382188,"vw":33.894384},{"c":33.91,"h":33.93,"l":33.85,"n":867,"o":33.93,"t":"2026-04-23T04:00:00Z","v":491015,"vw":33.871091},{"c":33.92,"h":33.93,"l":33.8701,"n":1252,"o":33.93,"t":"2026-04-24T04:00:00Z","v":254263,"vw":33.91463},{"c":33.95,"h":33.96,"l":33.8791,"n":1347,"o":33.96,"t":"2026-04-27T04:00:00Z","v":525993,"vw":33.932549},{"c":33.95,"h":33.95,"l":33.8902,"n":675,"o":33.95,"t":"2026-04-28T04:00:00Z","v":153425,"vw":33.925929},{"c":33.935,"h":33.95,"l":33.895,"n":1169,"o":33.95,"t":"2026-04-29T04:00:00Z","v":268051,"vw":33.925127},{"c":33.98,"h":33.98,"l":33.935,"n":1598,"o":33.98,"t":"2026-04-30T04:00:00Z","v":331779,"vw":33.9616},{"c":33.985,"h":34,"l":33.97,"n":906,"o":34,"t":"2026-05-01T04:00:00Z","v":336701,"vw":33.988023},{"c":33.97,"h":34.01,"l":33.925,"n":2119,"o":34.01,"t":"2026-05-04T04:00:00Z","v":711797,"vw":33.951324},{"c":34.01,"h":34.02,"l":33.98,"n":1405,"o":34.02,"t":"2026-05-05T04:00:00Z","v":394762,"vw":33.9926},{"c":34.02,"h":34.07,"l":33.98,"n":907,"o":34.07,"t":"2026-05-06T04:00:00Z","v":314668,"vw":34.005593},{"c":34.01,"h":34.03,"l":34,"n":765,"o":34.03,"t":"2026-05-07T04:00:00Z","v":246091,"vw":34.018439},{"c":34,"h":34.05,"l":33.99,"n":1146,"o":33.99,"t":"2026-05-08T04:00:00Z","v":289741,"vw":34.043058},{"c":34,"h":34.06,"l":33.97,"n":1181,"o":33.97,"t":"2026-05-11T04:00:00Z","v":368427,"vw":34.029051},{"c":34.06,"h":34.0836,"l":34.01,"n":844,"o":34.05,"t":"2026-05-12T04:00:00Z","v":596707,"vw":34.026623},{"c":34.01,"h":34.07,"l":34.01,"n":631,"o":34.07,"t":"2026-05-13T04:00:00Z","v":202842,"vw":34.054304},{"c":34.07,"h":34.07,"l":34.045,"n":885,"o":34.07,"t":"2026-05-14T04:00:00Z","v":302666,"vw":34.064422},{"c":34.07,"h":34.16,"l":34.045,"n":593,"o":34.16,"t":"2026-05-15T04:00:00Z","v":201701,"vw":34.071964},{"c":34.08,"h":34.09,"l":34.06,"n":770,"o":34.08,"t":"2026-05-18T04:00:00Z","v":210572,"vw":34.067874},{"c":34.08,"h":34.09,"l":34.06,"n":743,"o":34.07,"t":"2026-05-19T04:00:00Z","v":553533,"vw":34.078214},{"c":34.09,"h":34.11,"l":34.05,"n":909,"o":34.11,"t":"2026-05-20T04:00:00Z","v":245757,"vw":34.093807},{"c":34.12,"h":34.12,"l":34.07,"n":701,"o":34.12,"t":"2026-05-21T04:00:00Z","v":231682,"vw":34.092236},{"c":34.09,"h":34.22,"l":34.0701,"n":822,"o":34.1,"t":"2026-05-22T04:00:00Z","v":530639,"vw":34.105806},{"c":34.09,"h":34.14,"l":34.09,"n":784,"o":34.09,"t":"2026-05-26T04:00:00Z","v":195773,"vw":34.132341},{"c":34.135,"h":34.15,"l":34.1,"n":796,"o":34.1,"t":"2026-05-27T04:00:00Z","v":299810,"vw":34.133171},{"c":34.14,"h":34.17,"l":34.11,"n":812,"o":34.11,"t":"2026-05-28T04:00:00Z","v":267645,"vw":34.14984},{"c":34.15,"h":34.17,"l":34.13,"n":635,"o":34.17,"t":"2026-05-29T04:00:00Z","v":372538,"vw":34.146602},{"c":34.165,"h":34.2,"l":34.13,"n":786,"o":34.16,"t":"2026-06-01T04:00:00Z","v":327276,"vw":34.160797},{"c":34.17,"h":34.2,"l":34.14,"n":821,"o":34.18,"t":"2026-06-02T04:00:00Z","v":260919,"vw":34.164396},{"c":34.15,"h":34.18,"l":34.14,"n":1104,"o":34.17,"t":"2026-06-03T04:00:00Z","v":460096,"vw":34.171996},{"c":34.19,"h":34.19,"l":34.16,"n":778,"o":34.18,"t":"2026-06-04T04:00:00Z","v":734582,"vw":34.17627},{"c":34.17,"h":34.195,"l":34.14,"n":1096,"o":34.14,"t":"2026-06-05T04:00:00Z","v":458189,"vw":34.185171},{"c":34.18,"h":34.19,"l":34.16,"n":841,"o":34.19,"t":"2026-06-08T04:00:00Z","v":211537,"vw":34.175925},{"c":34.18,"h":34.22,"l":34.1349,"n":1617,"o":34.22,"t":"2026-06-09T04:00:00Z","v":544735,"vw":34.174266},{"c":34.17,"h":34.2,"l":34.11,"n":1942,"o":34.2,"t":"2026-06-10T04:00:00Z","v":565578,"vw":34.14763},{"c":34.18,"h":34.19,"l":34.1301,"n":846,"o":34.16,"t":"2026-06-11T04:00:00Z","v":337090,"vw":34.169159},{"c":34.19,"h":34.21,"l":34.175,"n":585,"o":34.2,"t":"2026-06-12T04:00:00Z","v":225120,"vw":34.20013},{"c":34.22,"h":34.25,"l":34.19,"n":746,"o":34.25,"t":"2026-06-15T04:00:00Z","v":268306,"vw":34.208125},{"c":34.225,"h":34.23,"l":34.2101,"n":770,"o":34.23,"t":"2026-06-16T04:00:00Z","v":232057,"vw":34.224193},{"c":34.2,"h":34.23,"l":34.1805,"n":1037,"o":34.23,"t":"2026-06-17T04:00:00Z","v":386886,"vw":34.207599},{"c":34.25,"h":34.25,"l":34.2,"n":1071,"o":34.22,"t":"2026-06-18T04:00:00Z","v":375293,"vw":34.231455},{"c":34.25,"h":34.25,"l":34.19,"n":984,"o":34.19,"t":"2026-06-22T04:00:00Z","v":459222,"vw":34.238744},{"c":34.25,"h":34.25,"l":34.2,"n":2063,"o":34.2,"t":"2026-06-23T04:00:00Z","v":457514,"vw":34.237805},{"c":34.245,"h":34.26,"l":34.218,"n":1049,"o":34.26,"t":"2026-06-24T04:00:00Z","v":396412,"vw":34.237058},{"c":34.245,"h":34.25,"l":34.22,"n":1233,"o":34.25,"t":"2026-06-25T04:00:00Z","v":421341,"vw":34.239606},{"c":34.265,"h":34.27,"l":34.2289,"n":1026,"o":34.26,"t":"2026-06-26T04:00:00Z","v":290078,"vw":34.256309},{"c":34.27,"h":34.29,"l":34.2502,"n":2083,"o":34.29,"t":"2026-06-29T04:00:00Z","v":788185,"vw":34.268672},{"c":34.27,"h":34.36,"l":34.26,"n":2220,"o":34.36,"t":"2026-06-30T04:00:00Z","v":1451327,"vw":34.275256},{"c":34.275,"h":34.31,"l":34.21,"n":5125,"o":34.27,"t":"2026-07-01T04:00:00Z","v":1910448,"vw":34.282222},{"c":34.285,"h":34.34,"l":34.24,"n":2194,"o":34.34,"t":"2026-07-02T04:00:00Z","v":739398,"vw":34.277307},{"c":34.35,"h":34.35,"l":34.29,"n":1456,"o":34.31,"t":"2026-07-06T04:00:00Z","v":557503,"vw":34.330591},{"c":34.33,"h":34.34,"l":34.28,"n":1659,"o":34.34,"t":"2026-07-07T04:00:00Z","v":391338,"vw":34.316347},{"c":34.3,"h":34.32,"l":34.2102,"n":1417,"o":34.32,"t":"2026-07-08T04:00:00Z","v":343585,"vw":34.284953},{"c":34.34,"h":34.38,"l":34.3,"n":1025,"o":34.31,"t":"2026-07-09T04:00:00Z","v":391170,"vw":34.357806},{"c":34.4,"h":34.46,"l":34.365,"n":1614,"o":34.46,"t":"2026-07-10T04:00:00Z","v":527746,"vw":34.401004},{"c":34.37,"h":34.44,"l":34.36,"n":1751,"o":34.44,"t":"2026-07-13T04:00:00Z","v":1026354,"vw":34.367291},{"c":34.409,"h":34.41,"l":34.33,"n":1257,"o":34.4,"t":"2026-07-14T04:00:00Z","v":415961,"vw":34.39942},{"c":34.425,"h":34.43,"l":34.3856,"n":1245,"o":34.43,"t":"2026-07-15T04:00:00Z","v":373658,"vw":34.41384},{"c":34.44,"h":34.44,"l":34.39,"n":10035,"o":34.42,"t":"2026-07-16T04:00:00Z","v":1189676,"vw":34.421905},{"c":34.345,"h":34.43,"l":34.305,"n":1368,"o":34.43,"t":"2026-07-17T04:00:00Z","v":722372,"vw":34.33295},{"c":34.34,"h":34.38,"l":34.33,"n":1303,"o":34.38,"t":"2026-07-20T04:00:00Z","v":301026,"vw":34.352929},{"c":34.41,"h":34.41,"l":34.3244,"n":1313,"o":34.37,"t":"2026-07-21T04:00:00Z","v":441599,"vw":34.393662},{"c":34.405,"h":34.42,"l":34.3449,"n":1376,"o":34.4,"t":"2026-07-22T04:00:00Z","v":509262,"vw":34.407281},{"c":34.29,"h":34.4,"l":34.275,"n":1438,"o":34.4,"t":"2026-07-23T04:00:00Z","v":427376,"vw":34.302091},{"c":34.34,"h":34.37,"l":34.28,"n":1793,"o":34.33,"t":"2026-07-24T04:00:00Z","v":657673,"vw":34.338804},{"c":34.34,"h":34.4,"l":34.3,"n":1609,"o":34.4,"t":"2026-07-27T04:00:00Z","v":346963,"vw":34.326232},{"c":34.35,"h":34.37,"l":34.295,"n":1222,"o":34.36,"t":"2026-07-28T04:00:00Z","v":298971,"vw":34.349731},{"c":34.25,"h":34.39,"l":34.24,"n":1530,"o":34.37,"t":"2026-07-29T04:00:00Z","v":728247,"vw":34.318217},{"c":34.38,"h":34.38,"l":34.285,"n":1226,"o":34.32,"t":"2026-07-30T04:00:00Z","v":306709,"vw":34.337252},{"c":34.44,"h":34.45,"l":34.335,"n":2600,"o":34.39,"t":"2026-07-31T04:00:00Z","v":305929,"vw":34.397017},{"c":34.54,"h":34.54,"l":34.4,"n":3163,"o":34.4,"t":"2026-08-03T04:00:00Z","v":474816,"vw":34.515492},{"c":34.63,"h":34.64,"l":34.45,"n":1895,"o":34.58,"t":"2026-08-04T04:00:00Z","v":389341,"vw":34.611443},{"c":34.64,"h":34.73,"l":34.6146,"n":2774,"o":34.66,"t":"2026-08-05T04:00:00Z","v":622596,"vw":34.634172},{"c":34.635,"h":34.66,"l":34.615,"n":1764,"o":34.66,"t":"2026-08-06T04:00:00Z","v":232148,"vw":34.633029},{"c":34.665,"h":34.67,"l":34.62,"n":1887,"o":34.66,"t":"2026-08-07T04:00:00Z","v":280487,"vw":34.661079},{"c":34.68,"h":34.69,"l":34.64,"n":1672,"o":34.69,"t":"2026-08-10T04:00:00Z","v":549846,"vw":34.663461},{"c":34.67,"h":34.7,"l":34.66,"n":1772,"o":34.7,"t":"2026-08-11T04:00:00Z","v":349757,"vw":34.677341},{"c":34.695,"h":34.71,"l":34.64,"n":3231,"o":34.64,"t":"2026-08-12T04:00:00Z","v":427589,"vw":34.696657},{"c":34.74,"h":34.74,"l":34.7026,"n":1478,"o":34.71,"t":"2026-08-13T04:00:00Z","v":320729,"vw":34.725048},{"c":34.74,"h":34.77,"l":34.73,"n":1397,"o":34.77,"t":"2026-08-14T04:00:00Z","v":211807,"vw":34.738786},{"c":34.73,"h":34.76,"l":34.72,"n":964,"o":34.76,"t":"2026-08-17T04:00:00Z","v":286158,"vw":34.732545},{"c":34.705,"h":34.72,"l":34.6701,"n":1322,"o":34.7,"t":"2026-08-18T04:00:00Z","v":360442,"vw":34.700013},{"c":34.73,"h":34.73,"l":34.69,"n":1112,"o":34.72,"t":"2026-08-19T04:00:00Z","v":309592,"vw":34.722287},{"c":34.68,"h":34.72,"l":34.65,"n":1366,"o":34.72,"t":"2026-08-20T04:00:00Z","v":759714,"vw":34.680921},{"c":34.7,"h":34.71,"l":34.68,"n":1246,"o":34.7,"t":"2026-08-21T04:00:00Z","v":345080,"vw":34.700867},{"c":34.7,"h":34.7,"l":34.64,"n":1146,"o":34.64,"t":"2026-08-24T04:00:00Z","v":312774,"vw":34.682798},{"c":34.71,"h":34.73,"l":34.68,"n":1191,"o":34.73,"t":"2026-08-25T04:00:00Z","v":277643,"vw":34.70503},{"c":34.725,"h":34.73,"l":34.66,"n":1028,"o":34.71,"t":"2026-08-26T04:00:00Z","v":340101,"vw":34.703875},{"c":34.78,"h":34.79,"l":34.715,"n":1642,"o":34.74,"t":"2026-08-27T04:00:00Z","v":549778,"vw":34.765664},{"c":34.75,"h":34.81,"l":34.74,"n":1148,"o":34.8,"t":"2026-08-28T04:00:00Z","v":306977,"vw":34.768137},{"c":34.75,"h":34.7698,"l":34.7038,"n":1364,"o":34.73,"t":"2026-08-31T04:00:00Z","v":389594,"vw":34.743027},{"c":34.7,"h":34.78,"l":34.6601,"n":1811,"o":34.78,"t":"2026-09-01T04:00:00Z","v":467802,"vw":34.694379},{"c":34.74,"h":34.75,"l":34.67,"n":1056,"o":34.71,"t":"2026-09-02T04:00:00Z","v":306963,"vw":34.729502},{"c":34.82,"h":34.83,"l":34.71,"n":1355,"o":34.71,"t":"2026-09-03T04:00:00Z","v":611514,"vw":34.813897},{"c":34.805,"h":34.835,"l":34.79,"n":1050,"o":34.83,"t":"2026-09-04T04:00:00Z","v":313513,"vw":34.808801},{"c":34.78,"h":34.8,"l":34.7101,"n":1110,"o":34.79,"t":"2026-09-08T04:00:00Z","v":305909,"vw":34.78902},{"c":34.745,"h":34.85,"l":34.72,"n":1742,"o":34.85,"t":"2026-09-09T04:00:00Z","v":450870,"vw":34.745278},{"c":34.68,"h":34.74,"l":34.6514,"n":1781,"o":34.74,"t":"2026-09-10T04:00:00Z","v":537393,"vw":34.676246},{"c":34.77,"h":34.8,"l":34.75,"n":1156,"o":34.77,"t":"2026-09-11T04:00:00Z","v":309864,"vw":34.781319},{"c":34.75,"h":34.79,"l":34.69,"n":1535,"o":34.79,"t":"2026-09-14T04:00:00Z","v":560156,"vw":34.735603},{"c":34.67,"h":34.77,"l":34.65,"n":1387,"o":34.77,"t":"2026-09-15T04:00:00Z","v":415023,"vw":34.676097},{"c":34.62,"h":34.755,"l":34.57,"n":2427,"o":34.7,"t":"2026-09-16T04:00:00Z","v":543578,"vw":34.689356},{"c":34.78,"h":34.78,"l":34.715,"n":1658,"o":34.74,"t":"2026-09-17T04:00:00Z","v":545183,"vw":34.760774},{"c":34.82,"h":35.09,"l":34.73,"n":2739,"o":34.76,"t":"2026-09-18T04:00:00Z","v":821795,"vw":34.806691},{"c":34.98,"h":34.98,"l":34.85,"n":2346,"o":34.85,"t":"2026-09-21T04:00:00Z","v":553948,"vw":34.944829},{"c":34.99,"h":35.04,"l":34.96,"n":1477,"o":35.04,"t":"2026-09-22T04:00:00Z","v":544602,"vw":34.986574},{"c":34.89,"h":34.965,"l":34.84,"n":2098,"o":34.84,"t":"2026-09-23T04:00:00Z","v":522965,"vw":34.904927},{"c":34.9,"h":34.91,"l":34.7907,"n":1522,"o":34.88,"t":"2026-09-24T04:00:00Z","v":396359,"vw":34.873617},{"c":35,"h":35.005,"l":34.91,"n":1795,"o":34.98,"t":"2026-09-25T04:00:00Z","v":380540,"vw":34.974863},{"c":34.92,"h":35.0292,"l":34.885,"n":2188,"o":34.98,"t":"2026-09-28T04:00:00Z","v":481090,"vw":34.940869},{"c":34.94,"h":34.96,"l":34.8741,"n":1771,"o":34.96,"t":"2026-09-29T04:00:00Z","v":918235,"vw":34.911394},{"c":34.95,"h":35.08,"l":34.92,"n":4087,"o":34.995,"t":"2026-09-30T04:00:00Z","v":1896287,"vw":35.052382},{"c":34.92,"h":35.03,"l":34.87,"n":4731,"o":35.01,"t":"2026-10-01T04:00:00Z","v":1652413,"vw":34.917043},{"c":34.99,"h":35.08,"l":34.9638,"n":1789,"o":35.08,"t":"2026-10-02T04:00:00Z","v":606342,"vw":34.984722},{"c":34.99,"h":35.1499,"l":34.9557,"n":1936,"o":35.03,"t":"2026-10-05T04:00:00Z","v":569789,"vw":35.015126},{"c":35.07,"h":35.14,"l":35,"n":1780,"o":35,"t":"2026-10-06T04:00:00Z","v":594641,"vw":35.058066},{"c":35.07,"h":35.07,"l":35.02,"n":1901,"o":35.07,"t":"2026-10-07T04:00:00Z","v":721011,"vw":35.045801},{"c":35.05,"h":35.07,"l":35,"n":1883,"o":35.07,"t":"2026-10-08T04:00:00Z","v":576496,"vw":35.034522},{"c":35.1,"h":35.105,"l":35.045,"n":2271,"o":35.06,"t":"2026-10-09T04:00:00Z","v":455409,"vw":35.086386},{"c":35.06,"h":35.11,"l":35.05,"n":1589,"o":35.11,"t":"2026-10-12T04:00:00Z","v":530108,"vw":35.083912},{"c":35.05,"h":35.1,"l":34.98,"n":1802,"o":34.98,"t":"2026-10-13T04:00:00Z","v":703612,"vw":35.073404},{"c":35.02,"h":35.07,"l":34.98,"n":1737,"o":35.04,"t":"2026-10-14T04:00:00Z","v":600448,"vw":35.015729},{"c":35.06,"h":35.065,"l":34.98,"n":1635,"o":35.06,"t":"2026-10-15T04:00:00Z","v":489279,"vw":35.035185},{"c":34.97,"h":35.1,"l":34.945,"n":1751,"o":35.1,"t":"2026-10-16T04:00:00Z","v":738701,"vw":34.9972},{"c":35.02,"h":35.06,"l":35.003,"n":1837,"o":35.04,"t":"2026-10-19T04:00:00Z","v":706279,"vw":35.027911},{"c":35.06,"h":35.0776,"l":35,"n":2066,"o":35,"t":"2026-10-20T04:00:00Z","v":668490,"vw":35.049896},{"c":35.1,"h":35.13,"l":35.03,"n":2378,"o":35.04,"t":"2026-10-21T04:00:00Z","v":732488,"vw":35.078097},{"c":34.985,"h":35.08,"l":34.985,"n":640,"o":35.08,"t":"2026-10-22T04:00:00Z","v":132447,"vw":35.019638}],"volatilityBars":[{"c":34.89,"h":34.89,"l":34.85,"n":21,"o":34.85,"t":"2026-09-21T13:30:00Z","v":21496,"vw":34.852636},{"c":34.9,"h":34.9,"l":34.89,"n":124,"o":34.89,"t":"2026-09-21T13:45:00Z","v":38325,"vw":34.899746},{"c":34.9038,"h":34.91,"l":34.9,"n":80,"o":34.9,"t":"2026-09-21T14:00:00Z","v":12864,"vw":34.907161},{"c":34.92,"h":34.9285,"l":34.908,"n":155,"o":34.91,"t":"2026-09-21T14:15:00Z","v":18697,"vw":34.917253},{"c":34.925,"h":34.93,"l":34.92,"n":112,"o":34.92,"t":"2026-09-21T14:30:00Z","v":34037,"vw":34.928877},{"c":34.925,"h":34.93,"l":34.925,"n":30,"o":34.929,"t":"2026-09-21T14:45:00Z","v":14166,"vw":34.925336},{"c":34.925,"h":34.93,"l":34.9219,"n":30,"o":34.924,"t":"2026-09-21T15:00:00Z","v":6363,"vw":34.925763},{"c":34.9238,"h":34.93,"l":34.9238,"n":52,"o":34.925,"t":"2026-09-21T15:15:00Z","v":20235,"vw":34.928563},{"c":34.935,"h":34.94,"l":34.9241,"n":105,"o":34.9299,"t":"2026-09-21T15:30:00Z","v":18022,"vw":34.936189},{"c":34.94,"h":34.94,"l":34.9339,"n":108,"o":34.9399,"t":"2026-09-21T15:45:00Z","v":35704,"vw":34.939553},{"c":34.9499,"h":34.95,"l":34.935,"n":113,"o":34.9399,"t":"2026-09-21T16:00:00Z","v":28655,"vw":34.945465},{"c":34.945,"h":34.95,"l":34.9439,"n":122,"o":34.95,"t":"2026-09-21T16:15:00Z","v":20935,"vw":34.948862},{"c":34.955,"h":34.96,"l":34.9401,"n":140,"o":34.9401,"t":"2026-09-21T16:30:00Z","v":25169,"vw":34.9516},{"c":34.965,"h":34.965,"l":34.955,"n":52,"o":34.955,"t":"2026-09-21T16:45:00Z","v":15656,"vw":34.95984},{"c":34.9601,"h":34.97,"l":34.96,"n":72,"o":34.965,"t":"2026-09-21T17:00:00Z","v":63185,"vw":34.96085},{"c":34.96,"h":34.97,"l":34.96,"n":75,"o":34.965,"t":"2026-09-21T17:15:00Z","v":13214,"vw":34.965177},{"c":34.97,"h":34.97,"l":34.96,"n":56,"o":34.965,"t":"2026-09-21T17:30:00Z","v":5333,"vw":34.964083},{"c":34.965,"h":34.97,"l":34.965,"n":32,"o":34.965,"t":"2026-09-21T17:45:00Z","v":10421,"vw":34.965628},{"c":34.965,"h":34.97,"l":34.9617,"n":16,"o":34.965,"t":"2026-09-21T18:00:00Z","v":4163,"vw":34.966374},{"c":34.9624,"h":34.97,"l":34.9624,"n":29,"o":34.965,"t":"2026-09-21T18:15:00Z","v":8941,"vw":34.967407},{"c":34.9739,"h":34.98,"l":34.965,"n":193,"o":34.97,"t":"2026-09-21T18:30:00Z","v":42366,"vw":34.970292},{"c":34.975,"h":34.98,"l":34.9647,"n":107,"o":34.98,"t":"2026-09-21T18:45:00Z","v":21767,"vw":34.973638},{"c":34.9799,"h":34.98,"l":34.975,"n":53,"o":34.975,"t":"2026-09-21T19:00:00Z","v":9425,"vw":34.9775},{"c":34.98,"h":34.98,"l":34.9742,"n":46,"o":34.98,"t":"2026-09-21T19:15:00Z","v":11296,"vw":34.9777},{"c":34.975,"h":34.98,"l":34.9701,"n":115,"o":34.975,"t":"2026-09-21T19:30:00Z","v":21250,"vw":34.978458},{"c":34.98,"h":34.98,"l":34.97,"n":113,"o":34.975,"t":"2026-09-21T19:45:00Z","v":29144,"vw":34.975596},{"c":34.99,"h":35.04,"l":34.96,"n":72,"o":35.04,"t":"2026-09-22T13:30:00Z","v":18716,"vw":35.000636},{"c":34.985,"h":34.99,"l":34.9808,"n":15,"o":34.985,"t":"2026-09-22T13:45:00Z","v":4598,"vw":34.986023},{"c":34.99,"h":34.99,"l":34.98,"n":35,"o":34.9857,"t":"2026-09-22T14:00:00Z","v":3368,"vw":34.986405},{"c":34.981,"h":34.99,"l":34.9803,"n":28,"o":34.985,"t":"2026-09-22T14:15:00Z","v":18695,"vw":34.985185},{"c":34.985,"h":34.995,"l":34.985,"n":69,"o":34.99,"t":"2026-09-22T14:30:00Z","v":6971,"vw":34.988141},{"c":34.9899,"h":34.99,"l":34.985,"n":18,"o":34.985,"t":"2026-09-22T14:45:00Z","v":4597,"vw":34.986713},{"c":34.9897,"h":34.99,"l":34.985,"n":21,"o":34.989,"t":"2026-09-22T15:00:00Z","v":13606,"vw":34.989301},{"c":34.9899,"h":34.99,"l":34.98,"n":29,"o":34.9899,"t":"2026-09-22T15:15:00Z","v":26259,"vw":34.985395},{"c":34.98,"h":34.989,"l":34.98,"n":83,"o":34.9876,"t":"2026-09-22T15:30:00Z","v":6773,"vw":34.982673},{"c":34.975,"h":34.98,"l":34.974,"n":36,"o":34.98,"t":"2026-09-22T15:45:00Z","v":8201,"vw":34.976793},{"c":34.9841,"h":34.985,"l":34.975,"n":42,"o":34.975,"t":"2026-09-22T16:00:00Z","v":6901,"vw":34.981001},{"c":34.985,"h":34.99,"l":34.9801,"n":23,"o":34.985,"t":"2026-09-22T16:15:00Z","v":4213,"vw":34.986165},{"c":34.9861,"h":34.99,"l":34.985,"n":16,"o":34.99,"t":"2026-09-22T16:30:00Z","v":2707,"vw":34.986554},{"c":34.9899,"h":34.99,"l":34.985,"n":30,"o":34.985,"t":"2026-09-22T16:45:00Z","v":21900,"vw":34.987119},{"c":34.98,"h":34.99,"l":34.97,"n":121,"o":34.99,"t":"2026-09-22T17:00:00Z","v":24375,"vw":34.976855},{"c":34.975,"h":34.98,"l":34.9699,"n":61,"o":34.97,"t":"2026-09-22T17:15:00Z","v":90576,"vw":34.971836},{"c":34.985,"h":34.989,"l":34.975,"n":52,"o":34.9791,"t":"2026-09-22T17:30:00Z","v":9255,"vw":34.981341},{"c":34.9897,"h":34.99,"l":34.98,"n":25,"o":34.99,"t":"2026-09-22T17:45:00Z","v":8621,"vw":34.987539},{"c":34.995,"h":35,"l":34.985,"n":208,"o":34.99,"t":"2026-09-22T18:00:00Z","v":133067,"vw":34.993588},{"c":34.99,"h":34.995,"l":34.985,"n":83,"o":34.995,"t":"2026-09-22T18:15:00Z","v":23655,"vw":34.989779},{"c":34.9899,"h":34.99,"l":34.9841,"n":23,"o":34.985,"t":"2026-09-22T18:30:00Z","v":28249,"vw":34.988938},{"c":34.99,"h":34.99,"l":34.985,"n":31,"o":34.989,"t":"2026-09-22T18:45:00Z","v":13505,"vw":34.98786},{"c":34.99,"h":34.99,"l":34.985,"n":15,"o":34.99,"t":"2026-09-22T19:00:00Z","v":11958,"vw":34.989328},{"c":34.995,"h":34.995,"l":34.985,"n":59,"o":34.985,"t":"2026-09-22T19:15:00Z","v":11370,"vw":34.989533},{"c":34.99,"h":35,"l":34.99,"n":22,"o":34.995,"t":"2026-09-22T19:30:00Z","v":8355,"vw":34.996993},{"c":34.99,"h":35,"l":34.99,"n":122,"o":34.9962,"t":"2026-09-22T19:45:00Z","v":31210,"vw":34.99353},{"c":34.99,"h":34.99,"l":34.99,"n":3,"o":34.99,"t":"2026-09-22T20:00:00Z","v":202,"vw":34.99},{"c":34.95,"h":34.965,"l":34.84,"n":82,"o":34.84,"t":"2026-09-23T13:30:00Z","v":24139,"vw":34.879791},{"c":34.9399,"h":34.9498,"l":34.935,"n":75,"o":34.9498,"t":"2026-09-23T13:45:00Z","v":18492,"vw":34.940762},{"c":34.9114,"h":34.945,"l":34.9114,"n":68,"o":34.94,"t":"2026-09-23T14:00:00Z","v":15154,"vw":34.928808},{"c":34.906,"h":34.925,"l":34.9,"n":67,"o":34.925,"t":"2026-09-23T14:15:00Z","v":8998,"vw":34.910074},{"c":34.915,"h":34.9299,"l":34.905,"n":73,"o":34.905,"t":"2026-09-23T14:30:00Z","v":23709,"vw":34.919572},{"c":34.915,"h":34.92,"l":34.9,"n":69,"o":34.92,"t":"2026-09-23T14:45:00Z","v":24232,"vw":34.910547},{"c":34.92,"h":34.92,"l":34.915,"n":32,"o":34.915,"t":"2026-09-23T15:00:00Z","v":8395,"vw":34.91727},{"c":34.915,"h":34.9299,"l":34.915,"n":62,"o":34.925,"t":"2026-09-23T15:15:00Z","v":11040,"vw":34.922798},{"c":34.9199,"h":34.92,"l":34.9123,"n":13,"o":34.915,"t":"2026-09-23T15:30:00Z","v":3707,"vw":34.917486},{"c":34.9099,"h":34.9254,"l":34.905,"n":96,"o":34.92,"t":"2026-09-23T15:45:00Z","v":28276,"vw":34.912179},{"c":34.92,"h":34.92,"l":34.9101,"n":12,"o":34.9101,"t":"2026-09-23T16:00:00Z","v":9112,"vw":34.916978},{"c":34.9123,"h":34.915,"l":34.905,"n":50,"o":34.915,"t":"2026-09-23T16:15:00Z","v":6060,"vw":34.91072},{"c":34.91,"h":34.92,"l":34.91,"n":52,"o":34.915,"t":"2026-09-23T16:30:00Z","v":12955,"vw":34.911214},{"c":34.885,"h":34.905,"l":34.8839,"n":71,"o":34.9001,"t":"2026-09-23T16:45:00Z","v":7073,"vw":34.894173},{"c":34.875,"h":34.8898,"l":34.87,"n":67,"o":34.8897,"t":"2026-09-23T17:00:00Z","v":19275,"vw":34.877757},{"c":34.895,"h":34.8998,"l":34.87,"n":208,"o":34.87,"t":"2026-09-23T17:15:00Z","v":71135,"vw":34.886259},{"c":34.9,"h":34.9,"l":34.8923,"n":13,"o":34.9,"t":"2026-09-23T17:30:00Z","v":7673,"vw":34.896323},{"c":34.91,"h":34.91,"l":34.9,"n":75,"o":34.9,"t":"2026-09-23T17:45:00Z","v":18774,"vw":34.905405},{"c":34.915,"h":34.92,"l":34.915,"n":25,"o":34.915,"t":"2026-09-23T18:00:00Z","v":10553,"vw":34.918124},{"c":34.915,"h":34.92,"l":34.91,"n":78,"o":34.92,"t":"2026-09-23T18:15:00Z","v":25146,"vw":34.912452},{"c":34.905,"h":34.915,"l":34.9001,"n":77,"o":34.915,"t":"2026-09-23T18:30:00Z","v":18339,"vw":34.909008},{"c":34.9038,"h":34.9098,"l":34.9038,"n":20,"o":34.905,"t":"2026-09-23T18:45:00Z","v":6426,"vw":34.905228},{"c":34.905,"h":34.915,"l":34.9,"n":137,"o":34.91,"t":"2026-09-23T19:00:00Z","v":31525,"vw":34.909204},{"c":34.9059,"h":34.91,"l":34.9,"n":24,"o":34.9099,"t":"2026-09-23T19:15:00Z","v":13288,"vw":34.907239},{"c":34.905,"h":34.91,"l":34.9,"n":117,"o":34.9,"t":"2026-09-23T19:30:00Z","v":40733,"vw":34.903535},{"c":34.89,"h":34.915,"l":34.89,"n":254,"o":34.905,"t":"2026-09-23T19:45:00Z","v":54797,"vw":34.900242},{"c":34.85,"h":34.88,"l":34.7907,"n":46,"o":34.88,"t":"2026-09-24T13:30:00Z","v":20497,"vw":34.8484},{"c":34.86,"h":34.86,"l":34.85,"n":6,"o":34.855,"t":"2026-09-24T13:45:00Z","v":1285,"vw":34.856685},{"c":34.87,"h":34.87,"l":34.86,"n":39,"o":34.86,"t":"2026-09-24T14:00:00Z","v":5855,"vw":34.865403},{"c":34.865,"h":34.87,"l":34.86,"n":38,"o":34.865,"t":"2026-09-24T14:15:00Z","v":16915,"vw":34.867649},{"c":34.865,"h":34.88,"l":34.864,"n":57,"o":34.87,"t":"2026-09-24T14:30:00Z","v":14963,"vw":34.87049},{"c":34.85,"h":34.87,"l":34.85,"n":72,"o":34.865,"t":"2026-09-24T14:45:00Z","v":39869,"vw":34.852001},{"c":34.83,"h":34.8462,"l":34.83,"n":65,"o":34.845,"t":"2026-09-24T15:00:00Z","v":20099,"vw":34.841145},{"c":34.835,"h":34.84,"l":34.8314,"n":24,"o":34.835,"t":"2026-09-24T15:15:00Z","v":11608,"vw":34.836159},{"c":34.835,"h":34.84,"l":34.8301,"n":21,"o":34.839,"t":"2026-09-24T15:30:00Z","v":12931,"vw":34.836537},{"c":34.84,"h":34.84,"l":34.834,"n":20,"o":34.835,"t":"2026-09-24T15:45:00Z","v":4341,"vw":34.837409},{"c":34.845,"h":34.845,"l":34.83,"n":52,"o":34.84,"t":"2026-09-24T16:00:00Z","v":12888,"vw":34.836776},{"c":34.865,"h":34.89,"l":34.845,"n":146,"o":34.845,"t":"2026-09-24T16:15:00Z","v":22768,"vw":34.866545},{"c":34.895,"h":34.895,"l":34.86,"n":46,"o":34.865,"t":"2026-09-24T16:30:00Z","v":14178,"vw":34.86758},{"c":34.89,"h":34.9,"l":34.88,"n":83,"o":34.8941,"t":"2026-09-24T16:45:00Z","v":35327,"vw":34.888157},{"c":34.9091,"h":34.9091,"l":34.894,"n":80,"o":34.895,"t":"2026-09-24T17:00:00Z","v":11709,"vw":34.899192},{"c":34.885,"h":34.9099,"l":34.885,"n":43,"o":34.905,"t":"2026-09-24T17:15:00Z","v":6729,"vw":34.895367},{"c":34.88,"h":34.8851,"l":34.88,"n":44,"o":34.885,"t":"2026-09-24T17:30:00Z","v":5609,"vw":34.88137},{"c":34.885,"h":34.889,"l":34.87,"n":38,"o":34.87,"t":"2026-09-24T17:45:00Z","v":6916,"vw":34.878967},{"c":34.885,"h":34.885,"l":34.869,"n":59,"o":34.8841,"t":"2026-09-24T18:00:00Z","v":9858,"vw":34.87917},{"c":34.8986,"h":34.8986,"l":34.88,"n":30,"o":34.885,"t":"2026-09-24T18:15:00Z","v":15657,"vw":34.88973},{"c":34.895,"h":34.9,"l":34.89,"n":24,"o":34.8932,"t":"2026-09-24T18:30:00Z","v":10260,"vw":34.895384},{"c":34.91,"h":34.91,"l":34.89,"n":42,"o":34.9,"t":"2026-09-24T18:45:00Z","v":13418,"vw":34.900752},{"c":34.9,"h":34.909,"l":34.89,"n":48,"o":34.909,"t":"2026-09-24T19:00:00Z","v":18592,"vw":34.900415},{"c":34.895,"h":34.905,"l":34.89,"n":107,"o":34.895,"t":"2026-09-24T19:15:00Z","v":33639,"vw":34.897792},{"c":34.908,"h":34.908,"l":34.8901,"n":48,"o":34.8999,"t":"2026-09-24T19:30:00Z","v":11642,"vw":34.900433},{"c":34.9,"h":34.9099,"l":34.9,"n":85,"o":34.905,"t":"2026-09-24T19:45:00Z","v":15834,"vw":34.904739},{"c":34.9,"h":34.9,"l":34.9,"n":4,"o":34.9,"t":"2026-09-24T20:00:00Z","v":150,"vw":34.9},{"c":34.9676,"h":34.98,"l":34.94,"n":36,"o":34.98,"t":"2026-09-25T13:30:00Z","v":14622,"vw":34.967187},{"c":34.96,"h":34.97,"l":34.96,"n":33,"o":34.96,"t":"2026-09-25T13:45:00Z","v":4394,"vw":34.961146},{"c":34.925,"h":34.97,"l":34.92,"n":51,"o":34.9699,"t":"2026-09-25T14:00:00Z","v":15878,"vw":34.933478},{"c":34.9259,"h":34.9259,"l":34.91,"n":48,"o":34.925,"t":"2026-09-25T14:15:00Z","v":5330,"vw":34.921315},{"c":34.935,"h":34.94,"l":34.93,"n":89,"o":34.93,"t":"2026-09-25T14:30:00Z","v":18809,"vw":34.933719},{"c":34.94,"h":34.94,"l":34.9301,"n":143,"o":34.94,"t":"2026-09-25T14:45:00Z","v":12710,"vw":34.938538},{"c":34.9546,"h":34.9599,"l":34.945,"n":56,"o":34.95,"t":"2026-09-25T15:00:00Z","v":22967,"vw":34.955555},{"c":34.9524,"h":34.96,"l":34.9524,"n":34,"o":34.953,"t":"2026-09-25T15:15:00Z","v":6932,"vw":34.956068},{"c":34.95,"h":34.96,"l":34.95,"n":23,"o":34.96,"t":"2026-09-25T15:30:00Z","v":6668,"vw":34.955822},{"c":34.955,"h":34.955,"l":34.945,"n":29,"o":34.945,"t":"2026-09-25T15:45:00Z","v":5627,"vw":34.949289},{"c":34.9823,"h":34.985,"l":34.96,"n":90,"o":34.96,"t":"2026-09-25T16:00:00Z","v":11848,"vw":34.976072},{"c":34.975,"h":34.99,"l":34.975,"n":59,"o":34.985,"t":"2026-09-25T16:15:00Z","v":35293,"vw":34.986452},{"c":34.98,"h":34.985,"l":34.9759,"n":62,"o":34.98,"t":"2026-09-25T16:30:00Z","v":13848,"vw":34.97988},{"c":34.9799,"h":34.98,"l":34.97,"n":57,"o":34.9701,"t":"2026-09-25T16:45:00Z","v":17353,"vw":34.975997},{"c":34.975,"h":34.98,"l":34.975,"n":56,"o":34.9784,"t":"2026-09-25T17:00:00Z","v":11237,"vw":34.979857},{"c":34.985,"h":34.99,"l":34.975,"n":62,"o":34.975,"t":"2026-09-25T17:15:00Z","v":10344,"vw":34.981913},{"c":34.975,"h":34.9842,"l":34.97,"n":41,"o":34.98,"t":"2026-09-25T17:30:00Z","v":10674,"vw":34.981105},{"c":34.985,"h":34.99,"l":34.97,"n":73,"o":34.975,"t":"2026-09-25T17:45:00Z","v":10520,"vw":34.980835},{"c":34.9862,"h":34.99,"l":34.98,"n":30,"o":34.99,"t":"2026-09-25T18:00:00Z","v":7601,"vw":34.986703},{"c":34.99,"h":34.995,"l":34.98,"n":72,"o":34.985,"t":"2026-09-25T18:15:00Z","v":13318,"vw":34.988482},{"c":34.985,"h":34.99,"l":34.985,"n":8,"o":34.985,"t":"2026-09-25T18:30:00Z","v":1764,"vw":34.987251},{"c":34.985,"h":34.99,"l":34.985,"n":78,"o":34.9899,"t":"2026-09-25T18:45:00Z","v":14307,"vw":34.989707},{"c":34.985,"h":34.99,"l":34.98,"n":38,"o":34.9819,"t":"2026-09-25T19:00:00Z","v":20518,"vw":34.986398},{"c":34.9897,"h":34.99,"l":34.985,"n":38,"o":34.985,"t":"2026-09-25T19:15:00Z","v":5761,"vw":34.988168},{"c":34.99,"h":34.99,"l":34.985,"n":100,"o":34.9897,"t":"2026-09-25T19:30:00Z","v":22581,"vw":34.989024},{"c":34.995,"h":35.005,"l":34.99,"n":163,"o":34.9924,"t":"2026-09-25T19:45:00Z","v":47855,"vw":34.998889},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-09-25T20:00:00Z","v":1561,"vw":35},{"c":35.1,"h":35.1,"l":35.1,"n":14,"o":35.1,"t":"2026-09-25T22:00:00Z","v":2910,"vw":35.1},{"c":34.99,"h":34.99,"l":34.99,"n":10,"o":34.99,"t":"2026-09-25T22:15:00Z","v":2916,"vw":34.99},{"c":34.955,"h":35.0292,"l":34.94,"n":47,"o":34.98,"t":"2026-09-28T13:30:00Z","v":12178,"vw":34.969983},{"c":34.975,"h":34.975,"l":34.955,"n":28,"o":34.9599,"t":"2026-09-28T13:45:00Z","v":17754,"vw":34.966714},{"c":34.96,"h":34.9759,"l":34.96,"n":54,"o":34.9759,"t":"2026-09-28T14:00:00Z","v":23717,"vw":34.969952},{"c":34.96,"h":34.9693,"l":34.95,"n":74,"o":34.96,"t":"2026-09-28T14:15:00Z","v":36570,"vw":34.955578},{"c":34.925,"h":34.9599,"l":34.92,"n":57,"o":34.954,"t":"2026-09-28T14:30:00Z","v":13535,"vw":34.941709},{"c":34.8936,"h":34.92,"l":34.8936,"n":18,"o":34.92,"t":"2026-09-28T14:45:00Z","v":2034,"vw":34.898124},{"c":34.905,"h":34.905,"l":34.885,"n":35,"o":34.885,"t":"2026-09-28T15:00:00Z","v":6340,"vw":34.894296},{"c":34.91,"h":34.91,"l":34.9,"n":115,"o":34.905,"t":"2026-09-28T15:15:00Z","v":23900,"vw":34.908924},{"c":34.915,"h":34.925,"l":34.9099,"n":57,"o":34.9099,"t":"2026-09-28T15:30:00Z","v":8872,"vw":34.917653},{"c":34.92,"h":34.92,"l":34.915,"n":57,"o":34.915,"t":"2026-09-28T15:45:00Z","v":15825,"vw":34.916748},{"c":34.925,"h":34.9299,"l":34.91,"n":161,"o":34.92,"t":"2026-09-28T16:00:00Z","v":36730,"vw":34.918231},{"c":34.9699,"h":34.9699,"l":34.93,"n":37,"o":34.93,"t":"2026-09-28T16:15:00Z","v":7346,"vw":34.949396},{"c":34.955,"h":34.965,"l":34.955,"n":70,"o":34.965,"t":"2026-09-28T16:30:00Z","v":13563,"vw":34.95989},{"c":34.95,"h":34.9559,"l":34.95,"n":20,"o":34.9559,"t":"2026-09-28T16:45:00Z","v":3433,"vw":34.953694},{"c":34.965,"h":34.97,"l":34.95,"n":44,"o":34.9599,"t":"2026-09-28T17:00:00Z","v":6921,"vw":34.960464},{"c":34.945,"h":34.9699,"l":34.9409,"n":100,"o":34.9699,"t":"2026-09-28T17:15:00Z","v":31548,"vw":34.952932},{"c":34.9499,"h":34.95,"l":34.94,"n":27,"o":34.94,"t":"2026-09-28T17:30:00Z","v":5079,"vw":34.946775},{"c":34.9401,"h":34.95,"l":34.9401,"n":332,"o":34.9411,"t":"2026-09-28T17:45:00Z","v":39021,"vw":34.946582},{"c":34.9515,"h":34.9586,"l":34.9401,"n":145,"o":34.945,"t":"2026-09-28T18:00:00Z","v":16807,"vw":34.949866},{"c":34.955,"h":34.96,"l":34.9501,"n":26,"o":34.9501,"t":"2026-09-28T18:15:00Z","v":8136,"vw":34.955733},{"c":34.945,"h":34.955,"l":34.9401,"n":137,"o":34.955,"t":"2026-09-28T18:30:00Z","v":28140,"vw":34.948312},{"c":34.9585,"h":34.9585,"l":34.9441,"n":45,"o":34.9441,"t":"2026-09-28T18:45:00Z","v":11447,"vw":34.950082},{"c":34.94,"h":34.955,"l":34.94,"n":85,"o":34.955,"t":"2026-09-28T19:00:00Z","v":13352,"vw":34.944292},{"c":34.935,"h":34.94,"l":34.935,"n":24,"o":34.935,"t":"2026-09-28T19:15:00Z","v":5322,"vw":34.935763},{"c":34.929,"h":34.94,"l":34.92,"n":83,"o":34.935,"t":"2026-09-28T19:30:00Z","v":48104,"vw":34.933493},{"c":34.915,"h":34.9299,"l":34.9108,"n":115,"o":34.925,"t":"2026-09-28T19:45:00Z","v":35923,"vw":34.91833},{"c":34.92,"h":34.92,"l":34.92,"n":3,"o":34.92,"t":"2026-09-28T20:00:00Z","v":502,"vw":34.92},{"c":34.94,"h":34.94,"l":34.94,"n":6,"o":34.94,"t":"2026-09-28T20:15:00Z","v":2871,"vw":34.94},{"c":34.91,"h":34.91,"l":34.91,"n":4,"o":34.91,"t":"2026-09-28T22:45:00Z","v":2868,"vw":34.91},{"c":34.9496,"h":34.96,"l":34.93,"n":36,"o":34.96,"t":"2026-09-29T13:30:00Z","v":30193,"vw":34.950351},{"c":34.92,"h":34.94,"l":34.92,"n":44,"o":34.9399,"t":"2026-09-29T13:45:00Z","v":8253,"vw":34.935492},{"c":34.935,"h":34.935,"l":34.925,"n":35,"o":34.9309,"t":"2026-09-29T14:00:00Z","v":7969,"vw":34.929432},{"c":34.945,"h":34.945,"l":34.935,"n":30,"o":34.935,"t":"2026-09-29T14:15:00Z","v":4306,"vw":34.938827},{"c":34.945,"h":34.9497,"l":34.9442,"n":14,"o":34.945,"t":"2026-09-29T14:30:00Z","v":6785,"vw":34.945318},{"c":34.945,"h":34.95,"l":34.93,"n":32,"o":34.9447,"t":"2026-09-29T14:45:00Z","v":6332,"vw":34.93983},{"c":34.915,"h":34.945,"l":34.915,"n":43,"o":34.945,"t":"2026-09-29T15:00:00Z","v":27285,"vw":34.923516},{"c":34.8851,"h":34.92,"l":34.8851,"n":43,"o":34.915,"t":"2026-09-29T15:15:00Z","v":7755,"vw":34.905676},{"c":34.9098,"h":34.91,"l":34.885,"n":48,"o":34.885,"t":"2026-09-29T15:30:00Z","v":19528,"vw":34.900557},{"c":34.9,"h":34.91,"l":34.895,"n":118,"o":34.91,"t":"2026-09-29T15:45:00Z","v":28192,"vw":34.903424},{"c":34.89,"h":34.8999,"l":34.89,"n":9,"o":34.8951,"t":"2026-09-29T16:00:00Z","v":14077,"vw":34.890585},{"c":34.895,"h":34.8951,"l":34.875,"n":70,"o":34.89,"t":"2026-09-29T16:15:00Z","v":42707,"vw":34.88297},{"c":34.885,"h":34.8975,"l":34.885,"n":33,"o":34.895,"t":"2026-09-29T16:30:00Z","v":12465,"vw":34.890473},{"c":34.8861,"h":34.889,"l":34.875,"n":101,"o":34.88,"t":"2026-09-29T16:45:00Z","v":20114,"vw":34.880898},{"c":34.875,"h":34.885,"l":34.875,"n":35,"o":34.885,"t":"2026-09-29T17:00:00Z","v":25869,"vw":34.881284},{"c":34.875,"h":34.88,"l":34.875,"n":56,"o":34.88,"t":"2026-09-29T17:15:00Z","v":13048,"vw":34.879075},{"c":34.8859,"h":34.89,"l":34.875,"n":60,"o":34.875,"t":"2026-09-29T17:30:00Z","v":12415,"vw":34.884144},{"c":34.875,"h":34.885,"l":34.8741,"n":31,"o":34.885,"t":"2026-09-29T17:45:00Z","v":5291,"vw":34.879013},{"c":34.886,"h":34.89,"l":34.88,"n":191,"o":34.88,"t":"2026-09-29T18:00:00Z","v":269392,"vw":34.889836},{"c":34.905,"h":34.92,"l":34.8813,"n":118,"o":34.885,"t":"2026-09-29T18:15:00Z","v":50208,"vw":34.902657},{"c":34.94,"h":34.94,"l":34.905,"n":80,"o":34.9099,"t":"2026-09-29T18:30:00Z","v":33433,"vw":34.919188},{"c":34.945,"h":34.945,"l":34.93,"n":81,"o":34.94,"t":"2026-09-29T18:45:00Z","v":42189,"vw":34.939161},{"c":34.945,"h":34.95,"l":34.94,"n":72,"o":34.945,"t":"2026-09-29T19:00:00Z","v":121749,"vw":34.940686},{"c":34.945,"h":34.95,"l":34.935,"n":50,"o":34.94,"t":"2026-09-29T19:15:00Z","v":16618,"vw":34.943101},{"c":34.9401,"h":34.95,"l":34.94,"n":62,"o":34.945,"t":"2026-09-29T19:30:00Z","v":32442,"vw":34.943168},{"c":34.935,"h":34.95,"l":34.93,"n":122,"o":34.945,"t":"2026-09-29T19:45:00Z","v":55982,"vw":34.942777},{"c":34.94,"h":34.94,"l":34.94,"n":3,"o":34.94,"t":"2026-09-29T20:00:00Z","v":449,"vw":34.94},{"c":35.005,"h":35.07,"l":34.99,"n":80,"o":34.995,"t":"2026-09-30T13:30:00Z","v":27866,"vw":35.00356},{"c":35.025,"h":35.0276,"l":34.9959,"n":51,"o":35,"t":"2026-09-30T13:45:00Z","v":20375,"vw":35.01353},{"c":35.04,"h":35.05,"l":35.0301,"n":54,"o":35.04,"t":"2026-09-30T14:00:00Z","v":12475,"vw":35.041388},{"c":35.0399,"h":35.05,"l":35.0309,"n":51,"o":35.04,"t":"2026-09-30T14:15:00Z","v":9999,"vw":35.043946},{"c":35.04,"h":35.0499,"l":35.0301,"n":44,"o":35.0301,"t":"2026-09-30T14:30:00Z","v":315321,"vw":35.03998},{"c":35.055,"h":35.06,"l":35.04,"n":70,"o":35.045,"t":"2026-09-30T14:45:00Z","v":25108,"vw":35.049974},{"c":35.051,"h":35.0599,"l":35.05,"n":35,"o":35.05,"t":"2026-09-30T15:00:00Z","v":9012,"vw":35.054821},{"c":35.055,"h":35.06,"l":35.05,"n":33,"o":35.055,"t":"2026-09-30T15:15:00Z","v":8512,"vw":35.054804},{"c":35.055,"h":35.06,"l":35.05,"n":33,"o":35.06,"t":"2026-09-30T15:30:00Z","v":9474,"vw":35.055284},{"c":35.06,"h":35.065,"l":35.05,"n":88,"o":35.055,"t":"2026-09-30T15:45:00Z","v":77856,"vw":35.060058},{"c":35.06,"h":35.06,"l":35.0521,"n":33,"o":35.055,"t":"2026-09-30T16:00:00Z","v":13533,"vw":35.057155},{"c":35.06,"h":35.06,"l":35.0522,"n":42,"o":35.06,"t":"2026-09-30T16:15:00Z","v":15262,"vw":35.057482},{"c":35.0599,"h":35.06,"l":35.05,"n":465,"o":35.0599,"t":"2026-09-30T16:30:00Z","v":137135,"vw":35.058376},{"c":35.06,"h":35.07,"l":35.054,"n":136,"o":35.06,"t":"2026-09-30T16:45:00Z","v":178715,"vw":35.068},{"c":35.055,"h":35.0571,"l":35.054,"n":67,"o":35.055,"t":"2026-09-30T17:00:00Z","v":15112,"vw":35.055014},{"c":35.045,"h":35.06,"l":35.045,"n":85,"o":35.055,"t":"2026-09-30T17:15:00Z","v":22151,"vw":35.052308},{"c":35.055,"h":35.06,"l":35.0409,"n":86,"o":35.045,"t":"2026-09-30T17:30:00Z","v":26086,"vw":35.05459},{"c":35.055,"h":35.06,"l":35.055,"n":127,"o":35.055,"t":"2026-09-30T17:45:00Z","v":120160,"vw":35.059443},{"c":35.06,"h":35.06,"l":35.05,"n":89,"o":35.06,"t":"2026-09-30T18:00:00Z","v":48124,"vw":35.058181},{"c":35.07,"h":35.07,"l":35.05,"n":166,"o":35.058,"t":"2026-09-30T18:15:00Z","v":206660,"vw":35.067637},{"c":35.05,"h":35.065,"l":35.05,"n":491,"o":35.06,"t":"2026-09-30T18:30:00Z","v":152135,"vw":35.059367},{"c":35.05,"h":35.06,"l":35.05,"n":155,"o":35.06,"t":"2026-09-30T18:45:00Z","v":40070,"vw":35.057516},{"c":35.075,"h":35.08,"l":35.0541,"n":321,"o":35.0599,"t":"2026-09-30T19:00:00Z","v":95405,"vw":35.071708},{"c":35.07,"h":35.08,"l":35.06,"n":241,"o":35.08,"t":"2026-09-30T19:15:00Z","v":54503,"vw":35.070376},{"c":35.0501,"h":35.07,"l":35.05,"n":159,"o":35.07,"t":"2026-09-30T19:30:00Z","v":51656,"vw":35.063485},{"c":34.94,"h":35.06,"l":34.92,"n":721,"o":35.055,"t":"2026-09-30T19:45:00Z","v":199787,"vw":35.01732},{"c":34.95,"h":34.95,"l":34.95,"n":5,"o":34.95,"t":"2026-09-30T20:00:00Z","v":594,"vw":34.95},{"c":34.9199,"h":35.03,"l":34.9101,"n":186,"o":35.01,"t":"2026-10-01T13:30:00Z","v":118319,"vw":34.95025},{"c":34.915,"h":34.9299,"l":34.91,"n":86,"o":34.925,"t":"2026-10-01T13:45:00Z","v":34141,"vw":34.920277},{"c":34.9,"h":34.915,"l":34.88,"n":162,"o":34.915,"t":"2026-10-01T14:00:00Z","v":74541,"vw":34.899843},{"c":34.8982,"h":34.9099,"l":34.885,"n":196,"o":34.895,"t":"2026-10-01T14:15:00Z","v":83399,"vw":34.893662},{"c":34.905,"h":34.9199,"l":34.8924,"n":203,"o":34.8999,"t":"2026-10-01T14:30:00Z","v":63631,"vw":34.90651},{"c":34.89,"h":34.905,"l":34.885,"n":170,"o":34.9,"t":"2026-10-01T14:45:00Z","v":66199,"vw":34.897117},{"c":34.8859,"h":34.897,"l":34.87,"n":148,"o":34.89,"t":"2026-10-01T15:00:00Z","v":70824,"vw":34.880191},{"c":34.905,"h":34.905,"l":34.89,"n":246,"o":34.89,"t":"2026-10-01T15:15:00Z","v":61642,"vw":34.897724},{"c":34.89,"h":34.91,"l":34.88,"n":144,"o":34.91,"t":"2026-10-01T15:30:00Z","v":32736,"vw":34.890578},{"c":34.895,"h":34.9,"l":34.8801,"n":123,"o":34.8959,"t":"2026-10-01T15:45:00Z","v":41986,"vw":34.898273},{"c":34.91,"h":34.91,"l":34.8951,"n":111,"o":34.8951,"t":"2026-10-01T16:00:00Z","v":19314,"vw":34.906309},{"c":34.915,"h":34.915,"l":34.905,"n":129,"o":34.91,"t":"2026-10-01T16:15:00Z","v":30659,"vw":34.909573},{"c":34.915,"h":34.92,"l":34.915,"n":225,"o":34.915,"t":"2026-10-01T16:30:00Z","v":56248,"vw":34.918455},{"c":34.9,"h":34.92,"l":34.89,"n":144,"o":34.915,"t":"2026-10-01T16:45:00Z","v":44123,"vw":34.906353},{"c":34.91,"h":34.915,"l":34.905,"n":88,"o":34.905,"t":"2026-10-01T17:00:00Z","v":15771,"vw":34.909609},{"c":34.92,"h":34.93,"l":34.91,"n":179,"o":34.915,"t":"2026-10-01T17:15:00Z","v":77916,"vw":34.915729},{"c":34.92,"h":34.93,"l":34.89,"n":619,"o":34.92,"t":"2026-10-01T17:30:00Z","v":127807,"vw":34.91548},{"c":34.9199,"h":34.935,"l":34.915,"n":75,"o":34.9157,"t":"2026-10-01T17:45:00Z","v":22190,"vw":34.924455},{"c":34.9297,"h":34.9297,"l":34.9131,"n":73,"o":34.9197,"t":"2026-10-01T18:00:00Z","v":53508,"vw":34.919162},{"c":34.925,"h":34.935,"l":34.9224,"n":131,"o":34.925,"t":"2026-10-01T18:15:00Z","v":36525,"vw":34.927741},{"c":34.925,"h":34.935,"l":34.92,"n":141,"o":34.93,"t":"2026-10-01T18:30:00Z","v":56464,"vw":34.926719},{"c":34.93,"h":34.93,"l":34.92,"n":201,"o":34.92,"t":"2026-10-01T18:45:00Z","v":81874,"vw":34.926181},{"c":34.93,"h":34.94,"l":34.92,"n":136,"o":34.925,"t":"2026-10-01T19:00:00Z","v":65794,"vw":34.929137},{"c":34.9299,"h":34.94,"l":34.92,"n":168,"o":34.9375,"t":"2026-10-01T19:15:00Z","v":46823,"vw":34.932038},{"c":34.94,"h":34.94,"l":34.925,"n":239,"o":34.9268,"t":"2026-10-01T19:30:00Z","v":163182,"vw":34.93172},{"c":34.93,"h":34.94,"l":34.93,"n":305,"o":34.935,"t":"2026-10-01T19:45:00Z","v":102748,"vw":34.935573},{"c":34.92,"h":34.92,"l":34.92,"n":3,"o":34.92,"t":"2026-10-01T20:00:00Z","v":2428,"vw":34.92},{"c":34.995,"h":35.08,"l":34.9664,"n":61,"o":35.08,"t":"2026-10-02T13:30:00Z","v":35334,"vw":35.007994},{"c":34.97,"h":34.9998,"l":34.97,"n":21,"o":34.995,"t":"2026-10-02T13:45:00Z","v":3335,"vw":34.98333},{"c":34.995,"h":34.995,"l":34.985,"n":31,"o":34.985,"t":"2026-10-02T14:00:00Z","v":6359,"vw":34.987613},{"c":34.9999,"h":35.0099,"l":34.98,"n":107,"o":34.99,"t":"2026-10-02T14:15:00Z","v":49119,"vw":34.992647},{"c":34.99,"h":35,"l":34.99,"n":54,"o":34.9961,"t":"2026-10-02T14:30:00Z","v":17531,"vw":34.994372},{"c":34.9878,"h":35,"l":34.9878,"n":59,"o":35,"t":"2026-10-02T14:45:00Z","v":16837,"vw":34.994956},{"c":34.9699,"h":34.99,"l":34.9638,"n":49,"o":34.99,"t":"2026-10-02T15:00:00Z","v":7636,"vw":34.977408},{"c":34.965,"h":34.97,"l":34.965,"n":65,"o":34.97,"t":"2026-10-02T15:15:00Z","v":37130,"vw":34.965812},{"c":34.9799,"h":34.98,"l":34.965,"n":28,"o":34.965,"t":"2026-10-02T15:30:00Z","v":10097,"vw":34.974071},{"c":34.98,"h":34.98,"l":34.97,"n":27,"o":34.975,"t":"2026-10-02T15:45:00Z","v":37779,"vw":34.972601},{"c":34.975,"h":34.9872,"l":34.9724,"n":97,"o":34.9724,"t":"2026-10-02T16:00:00Z","v":28233,"vw":34.981661},{"c":34.975,"h":34.98,"l":34.975,"n":28,"o":34.975,"t":"2026-10-02T16:15:00Z","v":9971,"vw":34.977837},{"c":34.975,"h":34.98,"l":34.9731,"n":16,"o":34.975,"t":"2026-10-02T16:30:00Z","v":2754,"vw":34.976334},{"c":34.985,"h":34.985,"l":34.97,"n":75,"o":34.975,"t":"2026-10-02T16:45:00Z","v":41899,"vw":34.975141},{"c":34.985,"h":34.99,"l":34.985,"n":41,"o":34.985,"t":"2026-10-02T17:00:00Z","v":6942,"vw":34.985786},{"c":34.98,"h":34.9899,"l":34.975,"n":108,"o":34.985,"t":"2026-10-02T17:15:00Z","v":67920,"vw":34.980759},{"c":34.975,"h":34.979,"l":34.975,"n":17,"o":34.9768,"t":"2026-10-02T17:30:00Z","v":3702,"vw":34.975797},{"c":34.9799,"h":34.98,"l":34.9725,"n":33,"o":34.975,"t":"2026-10-02T17:45:00Z","v":6455,"vw":34.977164},{"c":34.985,"h":34.985,"l":34.9701,"n":50,"o":34.979,"t":"2026-10-02T18:00:00Z","v":21104,"vw":34.97965},{"c":34.9899,"h":34.99,"l":34.98,"n":57,"o":34.985,"t":"2026-10-02T18:15:00Z","v":8793,"vw":34.984964},{"c":34.985,"h":34.9899,"l":34.9808,"n":32,"o":34.9808,"t":"2026-10-02T18:30:00Z","v":10927,"vw":34.985601},{"c":34.9899,"h":34.99,"l":34.9841,"n":60,"o":34.985,"t":"2026-10-02T18:45:00Z","v":13063,"vw":34.987629},{"c":34.99,"h":34.99,"l":34.98,"n":76,"o":34.985,"t":"2026-10-02T19:00:00Z","v":19278,"vw":34.986151},{"c":34.985,"h":34.99,"l":34.9822,"n":67,"o":34.99,"t":"2026-10-02T19:15:00Z","v":18830,"vw":34.987076},{"c":34.99,"h":34.99,"l":34.983,"n":133,"o":34.985,"t":"2026-10-02T19:30:00Z","v":33987,"vw":34.988505},{"c":34.99,"h":34.99,"l":34.98,"n":240,"o":34.99,"t":"2026-10-02T19:45:00Z","v":86768,"vw":34.989125},{"c":34.99,"h":34.99,"l":34.99,"n":5,"o":34.99,"t":"2026-10-02T20:00:00Z","v":351,"vw":34.99},{"c":34.9991,"h":35.1499,"l":34.9557,"n":105,"o":35.03,"t":"2026-10-05T13:30:00Z","v":76029,"vw":35.005213},{"c":35,"h":35,"l":34.98,"n":147,"o":34.995,"t":"2026-10-05T13:45:00Z","v":62356,"vw":34.996947},{"c":35.01,"h":35.01,"l":34.99,"n":69,"o":35,"t":"2026-10-05T14:00:00Z","v":18582,"vw":34.999716},{"c":35.001,"h":35.0169,"l":35.001,"n":83,"o":35.01,"t":"2026-10-05T14:15:00Z","v":14761,"vw":35.010492},{"c":35,"h":35.01,"l":35,"n":37,"o":35.0059,"t":"2026-10-05T14:30:00Z","v":16314,"vw":35.002692},{"c":35.005,"h":35.01,"l":35,"n":71,"o":35.005,"t":"2026-10-05T14:45:00Z","v":14167,"vw":35.002901},{"c":35.005,"h":35.005,"l":35,"n":31,"o":35.005,"t":"2026-10-05T15:00:00Z","v":12680,"vw":35.001685},{"c":35.005,"h":35.005,"l":35,"n":27,"o":35.005,"t":"2026-10-05T15:15:00Z","v":14191,"vw":35.004898},{"c":35.015,"h":35.015,"l":35.005,"n":146,"o":35.01,"t":"2026-10-05T15:30:00Z","v":33500,"vw":35.010176},{"c":35.0191,"h":35.02,"l":35.0101,"n":22,"o":35.015,"t":"2026-10-05T15:45:00Z","v":8167,"vw":35.015651},{"c":35.02,"h":35.02,"l":35.014,"n":41,"o":35.015,"t":"2026-10-05T16:00:00Z","v":20815,"vw":35.017082},{"c":35.0121,"h":35.02,"l":35.0112,"n":24,"o":35.02,"t":"2026-10-05T16:15:00Z","v":4114,"vw":35.017954},{"c":35.025,"h":35.025,"l":35.0108,"n":89,"o":35.02,"t":"2026-10-05T16:30:00Z","v":15929,"vw":35.019366},{"c":35.02,"h":35.03,"l":35.02,"n":43,"o":35.024,"t":"2026-10-05T16:45:00Z","v":12208,"vw":35.025117},{"c":35.015,"h":35.0251,"l":35.01,"n":87,"o":35.02,"t":"2026-10-05T17:00:00Z","v":24801,"vw":35.019131},{"c":35.0185,"h":35.02,"l":35.015,"n":32,"o":35.02,"t":"2026-10-05T17:15:00Z","v":23635,"vw":35.01955},{"c":35.025,"h":35.025,"l":35.015,"n":41,"o":35.015,"t":"2026-10-05T17:30:00Z","v":8034,"vw":35.017497},{"c":35.025,"h":35.03,"l":35.02,"n":80,"o":35.03,"t":"2026-10-05T17:45:00Z","v":41679,"vw":35.028347},{"c":35.0299,"h":35.03,"l":35.025,"n":48,"o":35.025,"t":"2026-10-05T18:00:00Z","v":5323,"vw":35.027584},{"c":35.024,"h":35.03,"l":35.024,"n":24,"o":35.025,"t":"2026-10-05T18:15:00Z","v":4555,"vw":35.026386},{"c":35.03,"h":35.03,"l":35.025,"n":32,"o":35.025,"t":"2026-10-05T18:30:00Z","v":8275,"vw":35.026741},{"c":35.03,"h":35.03,"l":35.025,"n":58,"o":35.0298,"t":"2026-10-05T18:45:00Z","v":12911,"vw":35.029378},{"c":35.04,"h":35.04,"l":35.0243,"n":81,"o":35.0243,"t":"2026-10-05T19:00:00Z","v":12304,"vw":35.031268},{"c":35.04,"h":35.04,"l":35.03,"n":127,"o":35.035,"t":"2026-10-05T19:15:00Z","v":53261,"vw":35.035961},{"c":35.035,"h":35.04,"l":35.03,"n":75,"o":35.035,"t":"2026-10-05T19:30:00Z","v":10058,"vw":35.035757},{"c":35.015,"h":35.0351,"l":35.01,"n":176,"o":35.035,"t":"2026-10-05T19:45:00Z","v":29272,"vw":35.024308},{"c":34.99,"h":34.99,"l":34.99,"n":3,"o":34.99,"t":"2026-10-05T20:00:00Z","v":4068,"vw":34.99},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-10-05T21:30:00Z","v":770,"vw":34.99},{"c":35.045,"h":35.14,"l":35,"n":55,"o":35,"t":"2026-10-06T13:30:00Z","v":69843,"vw":35.029285},{"c":35.055,"h":35.06,"l":35.0501,"n":74,"o":35.059,"t":"2026-10-06T13:45:00Z","v":22815,"vw":35.058275},{"c":35.059,"h":35.07,"l":35.05,"n":57,"o":35.06,"t":"2026-10-06T14:00:00Z","v":18861,"vw":35.058563},{"c":35.04,"h":35.06,"l":35.0325,"n":105,"o":35.0501,"t":"2026-10-06T14:15:00Z","v":48880,"vw":35.053248},{"c":35.0499,"h":35.05,"l":35.0399,"n":31,"o":35.0399,"t":"2026-10-06T14:30:00Z","v":17236,"vw":35.045325},{"c":35.06,"h":35.06,"l":35.045,"n":46,"o":35.045,"t":"2026-10-06T14:45:00Z","v":15824,"vw":35.051379},{"c":35.0599,"h":35.06,"l":35.054,"n":45,"o":35.055,"t":"2026-10-06T15:00:00Z","v":20902,"vw":35.056901},{"c":35.069,"h":35.07,"l":35.055,"n":61,"o":35.0599,"t":"2026-10-06T15:15:00Z","v":18304,"vw":35.065829},{"c":35.07,"h":35.07,"l":35.0605,"n":68,"o":35.065,"t":"2026-10-06T15:30:00Z","v":29713,"vw":35.067788},{"c":35.065,"h":35.075,"l":35.065,"n":50,"o":35.07,"t":"2026-10-06T15:45:00Z","v":7388,"vw":35.070002},{"c":35.065,"h":35.07,"l":35.065,"n":33,"o":35.065,"t":"2026-10-06T16:00:00Z","v":28603,"vw":35.068721},{"c":35.065,"h":35.07,"l":35.065,"n":64,"o":35.07,"t":"2026-10-06T16:15:00Z","v":18731,"vw":35.067816},{"c":35.0676,"h":35.07,"l":35.06,"n":54,"o":35.065,"t":"2026-10-06T16:30:00Z","v":14768,"vw":35.065104},{"c":35.06,"h":35.0689,"l":35.055,"n":73,"o":35.065,"t":"2026-10-06T16:45:00Z","v":21181,"vw":35.059283},{"c":35.055,"h":35.0699,"l":35.055,"n":31,"o":35.0699,"t":"2026-10-06T17:00:00Z","v":3769,"vw":35.060366},{"c":35.045,"h":35.0589,"l":35.04,"n":94,"o":35.055,"t":"2026-10-06T17:15:00Z","v":12931,"vw":35.047353},{"c":35.0499,"h":35.05,"l":35.0439,"n":28,"o":35.045,"t":"2026-10-06T17:30:00Z","v":11341,"vw":35.046002},{"c":35.055,"h":35.06,"l":35.045,"n":60,"o":35.05,"t":"2026-10-06T17:45:00Z","v":14011,"vw":35.054536},{"c":35.059,"h":35.06,"l":35.055,"n":15,"o":35.055,"t":"2026-10-06T18:00:00Z","v":3948,"vw":35.057152},{"c":35.065,"h":35.07,"l":35.055,"n":88,"o":35.055,"t":"2026-10-06T18:15:00Z","v":23621,"vw":35.064999},{"c":35.0699,"h":35.07,"l":35.065,"n":78,"o":35.07,"t":"2026-10-06T18:30:00Z","v":24388,"vw":35.069001},{"c":35.07,"h":35.07,"l":35.06,"n":86,"o":35.06,"t":"2026-10-06T18:45:00Z","v":23140,"vw":35.06937},{"c":35.065,"h":35.07,"l":35.06,"n":100,"o":35.07,"t":"2026-10-06T19:00:00Z","v":32888,"vw":35.068069},{"c":35.07,"h":35.07,"l":35.065,"n":67,"o":35.065,"t":"2026-10-06T19:15:00Z","v":17859,"vw":35.068877},{"c":35.065,"h":35.07,"l":35.06,"n":66,"o":35.07,"t":"2026-10-06T19:30:00Z","v":22458,"vw":35.06825},{"c":35.06,"h":35.07,"l":35.06,"n":91,"o":35.07,"t":"2026-10-06T19:45:00Z","v":48708,"vw":35.065471},{"c":35.07,"h":35.07,"l":35.07,"n":3,"o":35.07,"t":"2026-10-06T20:00:00Z","v":104,"vw":35.07},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-06T23:00:00Z","v":172,"vw":35},{"c":35.04,"h":35.07,"l":35.025,"n":122,"o":35.07,"t":"2026-10-07T13:30:00Z","v":50210,"vw":35.037097},{"c":35.04,"h":35.04,"l":35.03,"n":36,"o":35.04,"t":"2026-10-07T13:45:00Z","v":10287,"vw":35.035825},{"c":35.04,"h":35.04,"l":35.035,"n":24,"o":35.04,"t":"2026-10-07T14:00:00Z","v":6710,"vw":35.038625},{"c":35.045,"h":35.05,"l":35.036,"n":118,"o":35.036,"t":"2026-10-07T14:15:00Z","v":30070,"vw":35.045906},{"c":35.045,"h":35.05,"l":35.04,"n":29,"o":35.045,"t":"2026-10-07T14:30:00Z","v":8221,"vw":35.04682},{"c":35.035,"h":35.05,"l":35.03,"n":111,"o":35.045,"t":"2026-10-07T14:45:00Z","v":207594,"vw":35.031643},{"c":35.04,"h":35.0497,"l":35.02,"n":165,"o":35.035,"t":"2026-10-07T15:00:00Z","v":70032,"vw":35.028644},{"c":35.04,"h":35.05,"l":35.04,"n":58,"o":35.045,"t":"2026-10-07T15:15:00Z","v":28548,"vw":35.04586},{"c":35.05,"h":35.055,"l":35.035,"n":114,"o":35.04,"t":"2026-10-07T15:30:00Z","v":26168,"vw":35.043782},{"c":35.05,"h":35.0599,"l":35.0482,"n":66,"o":35.05,"t":"2026-10-07T15:45:00Z","v":10037,"vw":35.050345},{"c":35.0599,"h":35.0599,"l":35.045,"n":78,"o":35.05,"t":"2026-10-07T16:00:00Z","v":13273,"vw":35.049229},{"c":35.0598,"h":35.06,"l":35.05,"n":23,"o":35.055,"t":"2026-10-07T16:15:00Z","v":11402,"vw":35.05549},{"c":35.05,"h":35.06,"l":35.05,"n":55,"o":35.06,"t":"2026-10-07T16:30:00Z","v":8095,"vw":35.053352},{"c":35.055,"h":35.06,"l":35.05,"n":30,"o":35.05,"t":"2026-10-07T16:45:00Z","v":6324,"vw":35.053802},{"c":35.0599,"h":35.06,"l":35.045,"n":31,"o":35.05,"t":"2026-10-07T17:00:00Z","v":13195,"vw":35.0534},{"c":35.065,"h":35.0685,"l":35.055,"n":30,"o":35.06,"t":"2026-10-07T17:15:00Z","v":7186,"vw":35.06427},{"c":35.0651,"h":35.07,"l":35.065,"n":42,"o":35.065,"t":"2026-10-07T17:30:00Z","v":12292,"vw":35.066941},{"c":35.055,"h":35.0699,"l":35.055,"n":25,"o":35.065,"t":"2026-10-07T17:45:00Z","v":6096,"vw":35.064981},{"c":35.0599,"h":35.06,"l":35.055,"n":121,"o":35.06,"t":"2026-10-07T18:00:00Z","v":15480,"vw":35.059256},{"c":35.07,"h":35.07,"l":35.055,"n":77,"o":35.06,"t":"2026-10-07T18:15:00Z","v":28003,"vw":35.063477},{"c":35.065,"h":35.0688,"l":35.06,"n":38,"o":35.065,"t":"2026-10-07T18:30:00Z","v":7334,"vw":35.064155},{"c":35.065,"h":35.07,"l":35.06,"n":25,"o":35.0651,"t":"2026-10-07T18:45:00Z","v":4310,"vw":35.066888},{"c":35.0651,"h":35.07,"l":35.06,"n":55,"o":35.065,"t":"2026-10-07T19:00:00Z","v":22294,"vw":35.065851},{"c":35.065,"h":35.07,"l":35.065,"n":63,"o":35.065,"t":"2026-10-07T19:15:00Z","v":32848,"vw":35.066927},{"c":35.07,"h":35.07,"l":35.065,"n":56,"o":35.065,"t":"2026-10-07T19:30:00Z","v":33940,"vw":35.068566},{"c":35.0601,"h":35.07,"l":35.06,"n":154,"o":35.065,"t":"2026-10-07T19:45:00Z","v":47758,"vw":35.06841},{"c":35.07,"h":35.07,"l":35.07,"n":8,"o":35.07,"t":"2026-10-07T20:00:00Z","v":175,"vw":35.07},{"c":35.035,"h":35.07,"l":35.0168,"n":99,"o":35.07,"t":"2026-10-08T13:30:00Z","v":36227,"vw":35.043413},{"c":35.04,"h":35.05,"l":35.03,"n":54,"o":35.035,"t":"2026-10-08T13:45:00Z","v":8486,"vw":35.041023},{"c":35.045,"h":35.0463,"l":35.0409,"n":14,"o":35.045,"t":"2026-10-08T14:00:00Z","v":5031,"vw":35.04498},{"c":35.0529,"h":35.059,"l":35.045,"n":42,"o":35.045,"t":"2026-10-08T14:15:00Z","v":4278,"vw":35.050073},{"c":35.04,"h":35.06,"l":35.04,"n":80,"o":35.06,"t":"2026-10-08T14:30:00Z","v":19494,"vw":35.050006},{"c":35.035,"h":35.04,"l":35.0341,"n":32,"o":35.04,"t":"2026-10-08T14:45:00Z","v":9971,"vw":35.035249},{"c":35.04,"h":35.04,"l":35.025,"n":57,"o":35.035,"t":"2026-10-08T15:00:00Z","v":15406,"vw":35.035974},{"c":35.035,"h":35.0399,"l":35.02,"n":62,"o":35.0399,"t":"2026-10-08T15:15:00Z","v":14008,"vw":35.031081},{"c":35.035,"h":35.035,"l":35.0248,"n":39,"o":35.03,"t":"2026-10-08T15:30:00Z","v":64031,"vw":35.029178},{"c":35.035,"h":35.04,"l":35.03,"n":30,"o":35.03,"t":"2026-10-08T15:45:00Z","v":55213,"vw":35.03798},{"c":35.0323,"h":35.04,"l":35.0321,"n":19,"o":35.035,"t":"2026-10-08T16:00:00Z","v":6859,"vw":35.034848},{"c":35.05,"h":35.0592,"l":35.03,"n":99,"o":35.035,"t":"2026-10-08T16:15:00Z","v":52866,"vw":35.045967},{"c":35.035,"h":35.059,"l":35.035,"n":74,"o":35.059,"t":"2026-10-08T16:30:00Z","v":18773,"vw":35.044833},{"c":35.005,"h":35.0388,"l":35,"n":61,"o":35.0388,"t":"2026-10-08T16:45:00Z","v":13741,"vw":35.012965},{"c":35.015,"h":35.02,"l":35.0026,"n":81,"o":35.005,"t":"2026-10-08T17:00:00Z","v":16338,"vw":35.01472},{"c":35,"h":35.02,"l":35,"n":41,"o":35.02,"t":"2026-10-08T17:15:00Z","v":2696,"vw":35.017231},{"c":35.02,"h":35.02,"l":35.005,"n":37,"o":35.005,"t":"2026-10-08T17:30:00Z","v":8921,"vw":35.011329},{"c":35,"h":35.03,"l":35,"n":122,"o":35.025,"t":"2026-10-08T17:45:00Z","v":30029,"vw":35.01267},{"c":35.005,"h":35.01,"l":35.0041,"n":16,"o":35.005,"t":"2026-10-08T18:00:00Z","v":2037,"vw":35.006707},{"c":35.035,"h":35.04,"l":35.005,"n":163,"o":35.005,"t":"2026-10-08T18:15:00Z","v":25801,"vw":35.025743},{"c":35.02,"h":35.035,"l":35.02,"n":114,"o":35.03,"t":"2026-10-08T18:30:00Z","v":15167,"vw":35.025433},{"c":35.025,"h":35.03,"l":35.02,"n":25,"o":35.02,"t":"2026-10-08T18:45:00Z","v":6135,"vw":35.028485},{"c":35.025,"h":35.03,"l":35.022,"n":38,"o":35.025,"t":"2026-10-08T19:00:00Z","v":13823,"vw":35.026},{"c":35.035,"h":35.04,"l":35.025,"n":110,"o":35.025,"t":"2026-10-08T19:15:00Z","v":13061,"vw":35.032022},{"c":35.035,"h":35.04,"l":35.03,"n":57,"o":35.035,"t":"2026-10-08T19:30:00Z","v":84557,"vw":35.039659},{"c":35.04,"h":35.05,"l":35.035,"n":135,"o":35.035,"t":"2026-10-08T19:45:00Z","v":25976,"vw":35.04218},{"c":35.05,"h":35.05,"l":35.05,"n":4,"o":35.05,"t":"2026-10-08T20:00:00Z","v":185,"vw":35.05},{"c":35.055,"h":35.07,"l":35.055,"n":112,"o":35.06,"t":"2026-10-09T13:30:00Z","v":26576,"vw":35.066428},{"c":35.06,"h":35.075,"l":35.045,"n":148,"o":35.045,"t":"2026-10-09T13:45:00Z","v":40408,"vw":35.061478},{"c":35.0699,"h":35.075,"l":35.065,"n":31,"o":35.07,"t":"2026-10-09T14:00:00Z","v":6198,"vw":35.070288},{"c":35.075,"h":35.08,"l":35.065,"n":54,"o":35.065,"t":"2026-10-09T14:15:00Z","v":12154,"vw":35.075955},{"c":35.075,"h":35.0899,"l":35.0706,"n":125,"o":35.08,"t":"2026-10-09T14:30:00Z","v":27260,"vw":35.078453},{"c":35.08,"h":35.08,"l":35.075,"n":54,"o":35.075,"t":"2026-10-09T14:45:00Z","v":8997,"vw":35.077749},{"c":35.085,"h":35.085,"l":35.075,"n":113,"o":35.08,"t":"2026-10-09T15:00:00Z","v":14422,"vw":35.081496},{"c":35.085,"h":35.09,"l":35.08,"n":27,"o":35.085,"t":"2026-10-09T15:15:00Z","v":9022,"vw":35.084958},{"c":35.0897,"h":35.09,"l":35.085,"n":30,"o":35.085,"t":"2026-10-09T15:30:00Z","v":3304,"vw":35.087976},{"c":35.09,"h":35.09,"l":35.085,"n":35,"o":35.09,"t":"2026-10-09T15:45:00Z","v":6704,"vw":35.088294},{"c":35.0861,"h":35.09,"l":35.085,"n":40,"o":35.085,"t":"2026-10-09T16:00:00Z","v":18027,"vw":35.089306},{"c":35.08,"h":35.09,"l":35.08,"n":126,"o":35.09,"t":"2026-10-09T16:15:00Z","v":24854,"vw":35.084691},{"c":35.09,"h":35.09,"l":35.085,"n":22,"o":35.085,"t":"2026-10-09T16:30:00Z","v":12746,"vw":35.089803},{"c":35.095,"h":35.1,"l":35.085,"n":76,"o":35.09,"t":"2026-10-09T16:45:00Z","v":11328,"vw":35.093596},{"c":35.09,"h":35.1,"l":35.09,"n":57,"o":35.095,"t":"2026-10-09T17:00:00Z","v":16145,"vw":35.094511},{"c":35.09,"h":35.09,"l":35.085,"n":105,"o":35.09,"t":"2026-10-09T17:15:00Z","v":32134,"vw":35.089823},{"c":35.0899,"h":35.09,"l":35.085,"n":65,"o":35.09,"t":"2026-10-09T17:30:00Z","v":9021,"vw":35.089911},{"c":35.095,"h":35.095,"l":35.0824,"n":147,"o":35.09,"t":"2026-10-09T17:45:00Z","v":28257,"vw":35.089374},{"c":35.095,"h":35.1,"l":35.0901,"n":73,"o":35.095,"t":"2026-10-09T18:00:00Z","v":13367,"vw":35.09561},{"c":35.0946,"h":35.1,"l":35.0946,"n":30,"o":35.095,"t":"2026-10-09T18:15:00Z","v":8487,"vw":35.095254},{"c":35.095,"h":35.1,"l":35.0948,"n":187,"o":35.0997,"t":"2026-10-09T18:30:00Z","v":24572,"vw":35.097555},{"c":35.095,"h":35.1,"l":35.0917,"n":60,"o":35.0925,"t":"2026-10-09T18:45:00Z","v":10603,"vw":35.097176},{"c":35.095,"h":35.105,"l":35.095,"n":158,"o":35.1,"t":"2026-10-09T19:00:00Z","v":26838,"vw":35.099219},{"c":35.0901,"h":35.1,"l":35.0901,"n":46,"o":35.095,"t":"2026-10-09T19:15:00Z","v":10416,"vw":35.098067},{"c":35.095,"h":35.1,"l":35.0937,"n":106,"o":35.095,"t":"2026-10-09T19:30:00Z","v":28699,"vw":35.098668},{"c":35.09,"h":35.1,"l":35.09,"n":75,"o":35.095,"t":"2026-10-09T19:45:00Z","v":22010,"vw":35.098493},{"c":35.1,"h":35.1,"l":35.1,"n":4,"o":35.1,"t":"2026-10-09T20:00:00Z","v":103,"vw":35.1},{"c":35.085,"h":35.11,"l":35.061,"n":111,"o":35.11,"t":"2026-10-12T13:30:00Z","v":70958,"vw":35.086904},{"c":35.0893,"h":35.09,"l":35.0893,"n":23,"o":35.09,"t":"2026-10-12T13:45:00Z","v":4194,"vw":35.089954},{"c":35.085,"h":35.095,"l":35.08,"n":62,"o":35.0894,"t":"2026-10-12T14:00:00Z","v":18589,"vw":35.08443},{"c":35.08,"h":35.09,"l":35.08,"n":27,"o":35.09,"t":"2026-10-12T14:15:00Z","v":4798,"vw":35.088167},{"c":35.085,"h":35.09,"l":35.08,"n":24,"o":35.09,"t":"2026-10-12T14:30:00Z","v":3858,"vw":35.087479},{"c":35.085,"h":35.09,"l":35.08,"n":36,"o":35.085,"t":"2026-10-12T14:45:00Z","v":11990,"vw":35.085783},{"c":35.085,"h":35.09,"l":35.08,"n":22,"o":35.0812,"t":"2026-10-12T15:00:00Z","v":8373,"vw":35.083279},{"c":35.09,"h":35.09,"l":35.0818,"n":44,"o":35.085,"t":"2026-10-12T15:15:00Z","v":55518,"vw":35.089192},{"c":35.095,"h":35.1,"l":35.085,"n":119,"o":35.09,"t":"2026-10-12T15:30:00Z","v":31192,"vw":35.094878},{"c":35.0924,"h":35.1,"l":35.0924,"n":18,"o":35.1,"t":"2026-10-12T15:45:00Z","v":5049,"vw":35.09748},{"c":35.1,"h":35.1,"l":35.095,"n":17,"o":35.095,"t":"2026-10-12T16:00:00Z","v":5594,"vw":35.097336},{"c":35.0987,"h":35.1,"l":35.094,"n":37,"o":35.1,"t":"2026-10-12T16:15:00Z","v":22712,"vw":35.099061},{"c":35.095,"h":35.0976,"l":35.09,"n":14,"o":35.095,"t":"2026-10-12T16:30:00Z","v":1425,"vw":35.09361},{"c":35.079,"h":35.095,"l":35.075,"n":161,"o":35.095,"t":"2026-10-12T16:45:00Z","v":50159,"vw":35.082777},{"c":35.09,"h":35.09,"l":35.075,"n":42,"o":35.075,"t":"2026-10-12T17:00:00Z","v":22458,"vw":35.081849},{"c":35.0889,"h":35.09,"l":35.08,"n":63,"o":35.085,"t":"2026-10-12T17:15:00Z","v":50287,"vw":35.080865},{"c":35.0889,"h":35.09,"l":35.08,"n":23,"o":35.09,"t":"2026-10-12T17:30:00Z","v":9975,"vw":35.083013},{"c":35.0868,"h":35.0868,"l":35.08,"n":17,"o":35.085,"t":"2026-10-12T17:45:00Z","v":3883,"vw":35.084052},{"c":35.09,"h":35.09,"l":35.084,"n":18,"o":35.084,"t":"2026-10-12T18:00:00Z","v":4497,"vw":35.085522},{"c":35.085,"h":35.09,"l":35.08,"n":21,"o":35.0801,"t":"2026-10-12T18:15:00Z","v":10946,"vw":35.085378},{"c":35.085,"h":35.09,"l":35.08,"n":41,"o":35.085,"t":"2026-10-12T18:30:00Z","v":10680,"vw":35.085949},{"c":35.07,"h":35.09,"l":35.07,"n":75,"o":35.09,"t":"2026-10-12T18:45:00Z","v":15334,"vw":35.081919},{"c":35.075,"h":35.08,"l":35.07,"n":75,"o":35.07,"t":"2026-10-12T19:00:00Z","v":17171,"vw":35.078517},{"c":35.0761,"h":35.08,"l":35.07,"n":38,"o":35.075,"t":"2026-10-12T19:15:00Z","v":10813,"vw":35.074486},{"c":35.0799,"h":35.08,"l":35.07,"n":91,"o":35.075,"t":"2026-10-12T19:30:00Z","v":28972,"vw":35.077413},{"c":35.06,"h":35.08,"l":35.05,"n":181,"o":35.075,"t":"2026-10-12T19:45:00Z","v":47123,"vw":35.066592},{"c":35.075,"h":35.0852,"l":34.98,"n":91,"o":34.98,"t":"2026-10-13T13:30:00Z","v":103158,"vw":35.06829},{"c":35.07,"h":35.07,"l":35.06,"n":36,"o":35.0601,"t":"2026-10-13T13:45:00Z","v":42889,"vw":35.06101},{"c":35.08,"h":35.08,"l":35.05,"n":28,"o":35.06,"t":"2026-10-13T14:00:00Z","v":3426,"vw":35.063966},{"c":35.0793,"h":35.085,"l":35.0739,"n":66,"o":35.08,"t":"2026-10-13T14:15:00Z","v":21528,"vw":35.079302},{"c":35.0797,"h":35.0797,"l":35.0701,"n":24,"o":35.075,"t":"2026-10-13T14:30:00Z","v":8962,"vw":35.076748},{"c":35.065,"h":35.0799,"l":35.06,"n":61,"o":35.07,"t":"2026-10-13T14:45:00Z","v":23335,"vw":35.072264},{"c":35.065,"h":35.07,"l":35.065,"n":29,"o":35.07,"t":"2026-10-13T15:00:00Z","v":5999,"vw":35.066252},{"c":35.0676,"h":35.08,"l":35.06,"n":86,"o":35.065,"t":"2026-10-13T15:15:00Z","v":32214,"vw":35.073916},{"c":35.065,"h":35.07,"l":35.0637,"n":16,"o":35.07,"t":"2026-10-13T15:30:00Z","v":1988,"vw":35.066451},{"c":35.065,"h":35.07,"l":35.061,"n":66,"o":35.0699,"t":"2026-10-13T15:45:00Z","v":9785,"vw":35.067675},{"c":35.075,"h":35.0799,"l":35.065,"n":31,"o":35.065,"t":"2026-10-13T16:00:00Z","v":7746,"vw":35.07276},{"c":35.079,"h":35.08,"l":35.07,"n":32,"o":35.08,"t":"2026-10-13T16:15:00Z","v":13087,"vw":35.074119},{"c":35.08,"h":35.08,"l":35.07,"n":34,"o":35.074,"t":"2026-10-13T16:30:00Z","v":10882,"vw":35.075654},{"c":35.085,"h":35.09,"l":35.08,"n":32,"o":35.08,"t":"2026-10-13T16:45:00Z","v":14840,"vw":35.086632},{"c":35.085,"h":35.09,"l":35.08,"n":53,"o":35.085,"t":"2026-10-13T17:00:00Z","v":21005,"vw":35.086429},{"c":35.0899,"h":35.09,"l":35.085,"n":42,"o":35.09,"t":"2026-10-13T17:15:00Z","v":11496,"vw":35.087972},{"c":35.095,"h":35.0999,"l":35.085,"n":82,"o":35.085,"t":"2026-10-13T17:30:00Z","v":21936,"vw":35.088222},{"c":35.085,"h":35.098,"l":35.085,"n":43,"o":35.0958,"t":"2026-10-13T17:45:00Z","v":10297,"vw":35.08885},{"c":35.095,"h":35.1,"l":35.085,"n":76,"o":35.085,"t":"2026-10-13T18:00:00Z","v":21267,"vw":35.091117},{"c":35.08,"h":35.0959,"l":35.08,"n":41,"o":35.095,"t":"2026-10-13T18:15:00Z","v":39830,"vw":35.083311},{"c":35.085,"h":35.09,"l":35.081,"n":43,"o":35.085,"t":"2026-10-13T18:30:00Z","v":20487,"vw":35.086492},{"c":35.07,"h":35.085,"l":35.06,"n":91,"o":35.08,"t":"2026-10-13T18:45:00Z","v":145949,"vw":35.063821},{"c":35.07,"h":35.08,"l":35.07,"n":45,"o":35.0799,"t":"2026-10-13T19:00:00Z","v":10236,"vw":35.075612},{"c":35.085,"h":35.085,"l":35.07,"n":131,"o":35.07,"t":"2026-10-13T19:15:00Z","v":34982,"vw":35.078063},{"c":35.085,"h":35.09,"l":35.08,"n":76,"o":35.085,"t":"2026-10-13T19:30:00Z","v":23778,"vw":35.085898},{"c":35.05,"h":35.09,"l":35.05,"n":238,"o":35.085,"t":"2026-10-13T19:45:00Z","v":38781,"vw":35.068901},{"c":35.065,"h":35.0699,"l":35.04,"n":31,"o":35.04,"t":"2026-10-14T13:30:00Z","v":12524,"vw":35.05126},{"c":35.03,"h":35.07,"l":35.03,"n":26,"o":35.065,"t":"2026-10-14T13:45:00Z","v":2228,"vw":35.05995},{"c":35.025,"h":35.04,"l":35.025,"n":43,"o":35.0298,"t":"2026-10-14T14:00:00Z","v":6886,"vw":35.034728},{"c":35.0399,"h":35.04,"l":35.02,"n":164,"o":35.03,"t":"2026-10-14T14:15:00Z","v":37581,"vw":35.025275},{"c":35.0361,"h":35.045,"l":35.035,"n":47,"o":35.035,"t":"2026-10-14T14:30:00Z","v":6081,"vw":35.039018},{"c":35.0239,"h":35.04,"l":35.0201,"n":29,"o":35.0308,"t":"2026-10-14T14:45:00Z","v":8036,"vw":35.029416},{"c":35.0159,"h":35.025,"l":35.01,"n":45,"o":35.0225,"t":"2026-10-14T15:00:00Z","v":10600,"vw":35.019947},{"c":35.035,"h":35.04,"l":35.02,"n":28,"o":35.02,"t":"2026-10-14T15:15:00Z","v":96629,"vw":35.038929},{"c":35.0101,"h":35.03,"l":35.0101,"n":45,"o":35.03,"t":"2026-10-14T15:30:00Z","v":14473,"vw":35.023647},{"c":35.02,"h":35.02,"l":35.015,"n":50,"o":35.015,"t":"2026-10-14T15:45:00Z","v":10864,"vw":35.015427},{"c":35.005,"h":35.0199,"l":34.995,"n":56,"o":35.0108,"t":"2026-10-14T16:00:00Z","v":16442,"vw":34.999915},{"c":34.995,"h":35.0099,"l":34.995,"n":40,"o":35.0001,"t":"2026-10-14T16:15:00Z","v":15065,"vw":35.003957},{"c":35.0159,"h":35.02,"l":34.99,"n":48,"o":34.995,"t":"2026-10-14T16:30:00Z","v":9745,"vw":35.000995},{"c":35.01,"h":35.015,"l":35,"n":70,"o":35.015,"t":"2026-10-14T16:45:00Z","v":15968,"vw":35.00793},{"c":35.0124,"h":35.02,"l":35.01,"n":39,"o":35.01,"t":"2026-10-14T17:00:00Z","v":6280,"vw":35.014909},{"c":34.99,"h":35.02,"l":34.99,"n":73,"o":35.015,"t":"2026-10-14T17:15:00Z","v":9461,"vw":35.006792},{"c":34.995,"h":35.01,"l":34.995,"n":77,"o":34.9958,"t":"2026-10-14T17:30:00Z","v":29247,"vw":35.000182},{"c":34.985,"h":35,"l":34.98,"n":66,"o":35,"t":"2026-10-14T17:45:00Z","v":52896,"vw":34.98975},{"c":34.9999,"h":35,"l":34.98,"n":44,"o":34.985,"t":"2026-10-14T18:00:00Z","v":6396,"vw":34.986574},{"c":35.01,"h":35.01,"l":34.995,"n":84,"o":34.999,"t":"2026-10-14T18:15:00Z","v":33864,"vw":35.000384},{"c":35.0001,"h":35.015,"l":35.0001,"n":61,"o":35.01,"t":"2026-10-14T18:30:00Z","v":19654,"vw":35.008343},{"c":35.01,"h":35.0199,"l":35.005,"n":83,"o":35.005,"t":"2026-10-14T18:45:00Z","v":47012,"vw":35.007569},{"c":35.015,"h":35.0178,"l":35,"n":55,"o":35.0001,"t":"2026-10-14T19:00:00Z","v":36665,"vw":35.006633},{"c":35.02,"h":35.025,"l":35.01,"n":76,"o":35.015,"t":"2026-10-14T19:15:00Z","v":37239,"vw":35.015525},{"c":35.015,"h":35.03,"l":35.015,"n":112,"o":35.02,"t":"2026-10-14T19:30:00Z","v":32996,"vw":35.024117},{"c":35.02,"h":35.03,"l":35.01,"n":86,"o":35.015,"t":"2026-10-14T19:45:00Z","v":21739,"vw":35.025217},{"c":35.015,"h":35.06,"l":34.98,"n":140,"o":35.06,"t":"2026-10-15T13:30:00Z","v":35619,"vw":35.022284},{"c":34.9898,"h":35.015,"l":34.9801,"n":33,"o":35.015,"t":"2026-10-15T13:45:00Z","v":13198,"vw":34.995779},{"c":34.9901,"h":35.0059,"l":34.99,"n":68,"o":34.99,"t":"2026-10-15T14:00:00Z","v":9881,"vw":34.998029},{"c":35.005,"h":35.01,"l":34.995,"n":81,"o":34.999,"t":"2026-10-15T14:15:00Z","v":21757,"vw":35.002471},{"c":35.025,"h":35.0299,"l":34.995,"n":39,"o":34.995,"t":"2026-10-15T14:30:00Z","v":19013,"vw":35.00684},{"c":35.028,"h":35.03,"l":35.02,"n":48,"o":35.025,"t":"2026-10-15T14:45:00Z","v":21837,"vw":35.026104},{"c":35.035,"h":35.04,"l":35.025,"n":19,"o":35.025,"t":"2026-10-15T15:00:00Z","v":13002,"vw":35.033235},{"c":35.035,"h":35.04,"l":35.03,"n":42,"o":35.04,"t":"2026-10-15T15:15:00Z","v":23629,"vw":35.038344},{"c":35.035,"h":35.035,"l":35.025,"n":66,"o":35.03,"t":"2026-10-15T15:30:00Z","v":13917,"vw":35.029562},{"c":35.035,"h":35.0399,"l":35.0301,"n":13,"o":35.0301,"t":"2026-10-15T15:45:00Z","v":34949,"vw":35.038968},{"c":35.0376,"h":35.04,"l":35.03,"n":25,"o":35.0361,"t":"2026-10-15T16:00:00Z","v":10559,"vw":35.035895},{"c":35.0299,"h":35.04,"l":35.025,"n":39,"o":35.035,"t":"2026-10-15T16:15:00Z","v":16762,"vw":35.032185},{"c":35.035,"h":35.0399,"l":35.02,"n":46,"o":35.0299,"t":"2026-10-15T16:30:00Z","v":17605,"vw":35.028896},{"c":35.03,"h":35.035,"l":35.025,"n":31,"o":35.035,"t":"2026-10-15T16:45:00Z","v":5718,"vw":35.032019},{"c":35.035,"h":35.04,"l":35.025,"n":54,"o":35.035,"t":"2026-10-15T17:00:00Z","v":30226,"vw":35.036156},{"c":35.035,"h":35.0351,"l":35.035,"n":18,"o":35.035,"t":"2026-10-15T17:15:00Z","v":8846,"vw":35.035055},{"c":35.045,"h":35.045,"l":35.035,"n":47,"o":35.035,"t":"2026-10-15T17:30:00Z","v":9442,"vw":35.038766},{"c":35.045,"h":35.05,"l":35.045,"n":13,"o":35.045,"t":"2026-10-15T17:45:00Z","v":1278,"vw":35.045682},{"c":35.03,"h":35.05,"l":35.03,"n":64,"o":35.045,"t":"2026-10-15T18:00:00Z","v":21722,"vw":35.039663},{"c":35.035,"h":35.0399,"l":35.035,"n":24,"o":35.035,"t":"2026-10-15T18:15:00Z","v":5290,"vw":35.035385},{"c":35.0399,"h":35.04,"l":35.035,"n":74,"o":35.035,"t":"2026-10-15T18:30:00Z","v":22759,"vw":35.03861},{"c":35.0482,"h":35.05,"l":35.035,"n":85,"o":35.035,"t":"2026-10-15T18:45:00Z","v":16776,"vw":35.046026},{"c":35.05,"h":35.06,"l":35.0424,"n":153,"o":35.05,"t":"2026-10-15T19:00:00Z","v":35275,"vw":35.049847},{"c":35.055,"h":35.06,"l":35.05,"n":37,"o":35.055,"t":"2026-10-15T19:15:00Z","v":5665,"vw":35.056341},{"c":35.0561,"h":35.06,"l":35.05,"n":74,"o":35.055,"t":"2026-10-15T19:30:00Z","v":26372,"vw":35.058984},{"c":35.06,"h":35.065,"l":35.05,"n":158,"o":35.06,"t":"2026-10-15T19:45:00Z","v":45496,"vw":35.059494},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-10-16T09:00:00Z","v":200,"vw":35.12},{"c":35.06,"h":35.1,"l":35.06,"n":66,"o":35.1,"t":"2026-10-16T13:30:00Z","v":32590,"vw":35.083163},{"c":35.06,"h":35.0699,"l":35.0567,"n":16,"o":35.0699,"t":"2026-10-16T13:45:00Z","v":3741,"vw":35.063513},{"c":35.06,"h":35.065,"l":35.05,"n":60,"o":35.06,"t":"2026-10-16T14:00:00Z","v":26990,"vw":35.058493},{"c":35.055,"h":35.0599,"l":35.04,"n":38,"o":35.055,"t":"2026-10-16T14:15:00Z","v":17726,"vw":35.04999},{"c":35.061,"h":35.07,"l":35.055,"n":26,"o":35.055,"t":"2026-10-16T14:30:00Z","v":11944,"vw":35.059687},{"c":35.061,"h":35.07,"l":35.06,"n":39,"o":35.07,"t":"2026-10-16T14:45:00Z","v":20190,"vw":35.067394},{"c":35.045,"h":35.07,"l":35.045,"n":48,"o":35.065,"t":"2026-10-16T15:00:00Z","v":9711,"vw":35.054049},{"c":35.04,"h":35.045,"l":35.04,"n":21,"o":35.045,"t":"2026-10-16T15:15:00Z","v":1851,"vw":35.041604},{"c":35.035,"h":35.04,"l":35.035,"n":24,"o":35.035,"t":"2026-10-16T15:30:00Z","v":13486,"vw":35.038903},{"c":35.03,"h":35.04,"l":35.03,"n":93,"o":35.039,"t":"2026-10-16T15:45:00Z","v":32864,"vw":35.032597},{"c":35.02,"h":35.0299,"l":35.0101,"n":34,"o":35.0299,"t":"2026-10-16T16:00:00Z","v":18115,"vw":35.021078},{"c":35.02,"h":35.03,"l":35.015,"n":45,"o":35.03,"t":"2026-10-16T16:15:00Z","v":43806,"vw":35.022734},{"c":35.015,"h":35.0261,"l":35.015,"n":17,"o":35.02,"t":"2026-10-16T16:30:00Z","v":3625,"vw":35.022361},{"c":35.005,"h":35.0197,"l":35.004,"n":32,"o":35.0197,"t":"2026-10-16T16:45:00Z","v":8997,"vw":35.009467},{"c":34.99,"h":35.0097,"l":34.985,"n":54,"o":35.0097,"t":"2026-10-16T17:00:00Z","v":9466,"vw":34.993771},{"c":34.975,"h":34.98,"l":34.96,"n":97,"o":34.98,"t":"2026-10-16T17:15:00Z","v":14561,"vw":34.973685},{"c":34.995,"h":34.995,"l":34.9749,"n":81,"o":34.98,"t":"2026-10-16T17:30:00Z","v":14110,"vw":34.981215},{"c":34.96,"h":35,"l":34.96,"n":123,"o":34.995,"t":"2026-10-16T17:45:00Z","v":179829,"vw":34.980415},{"c":34.965,"h":34.97,"l":34.955,"n":86,"o":34.96,"t":"2026-10-16T18:00:00Z","v":118641,"vw":34.968724},{"c":34.9565,"h":34.965,"l":34.95,"n":44,"o":34.96,"t":"2026-10-16T18:15:00Z","v":5037,"vw":34.958935},{"c":34.955,"h":34.96,"l":34.95,"n":26,"o":34.9599,"t":"2026-10-16T18:30:00Z","v":6125,"vw":34.955604},{"c":34.9499,"h":34.96,"l":34.945,"n":92,"o":34.951,"t":"2026-10-16T18:45:00Z","v":20069,"vw":34.950433},{"c":34.955,"h":34.9599,"l":34.945,"n":90,"o":34.9576,"t":"2026-10-16T19:00:00Z","v":18703,"vw":34.951235},{"c":34.975,"h":34.975,"l":34.96,"n":104,"o":34.96,"t":"2026-10-16T19:15:00Z","v":24358,"vw":34.969123},{"c":34.97,"h":34.98,"l":34.965,"n":118,"o":34.975,"t":"2026-10-16T19:30:00Z","v":17956,"vw":34.973753},{"c":34.97,"h":34.98,"l":34.965,"n":136,"o":34.965,"t":"2026-10-16T19:45:00Z","v":61187,"vw":34.973929},{"c":35.025,"h":35.04,"l":35.003,"n":93,"o":35.04,"t":"2026-10-19T13:30:00Z","v":64688,"vw":35.026135},{"c":35.015,"h":35.02,"l":35.0101,"n":39,"o":35.02,"t":"2026-10-19T13:45:00Z","v":49390,"vw":35.015016},{"c":35.025,"h":35.03,"l":35.01,"n":82,"o":35.015,"t":"2026-10-19T14:00:00Z","v":20852,"vw":35.023697},{"c":35.03,"h":35.05,"l":35.03,"n":164,"o":35.03,"t":"2026-10-19T14:15:00Z","v":64258,"vw":35.043407},{"c":35.025,"h":35.035,"l":35.0224,"n":55,"o":35.0251,"t":"2026-10-19T14:30:00Z","v":16122,"vw":35.027557},{"c":35.0299,"h":35.04,"l":35.025,"n":62,"o":35.03,"t":"2026-10-19T14:45:00Z","v":10798,"vw":35.030838},{"c":35.045,"h":35.045,"l":35.0217,"n":78,"o":35.03,"t":"2026-10-19T15:00:00Z","v":16693,"vw":35.036671},{"c":35.06,"h":35.06,"l":35.04,"n":99,"o":35.0402,"t":"2026-10-19T15:15:00Z","v":16599,"vw":35.048146},{"c":35.055,"h":35.055,"l":35.0424,"n":49,"o":35.05,"t":"2026-10-19T15:30:00Z","v":11158,"vw":35.051137},{"c":35.055,"h":35.06,"l":35.05,"n":36,"o":35.05,"t":"2026-10-19T15:45:00Z","v":4641,"vw":35.054998},{"c":35.04,"h":35.05,"l":35.035,"n":22,"o":35.05,"t":"2026-10-19T16:00:00Z","v":3734,"vw":35.042141},{"c":35.025,"h":35.0397,"l":35.025,"n":51,"o":35.035,"t":"2026-10-19T16:15:00Z","v":45967,"vw":35.030548},{"c":35.025,"h":35.0251,"l":35.0201,"n":12,"o":35.0251,"t":"2026-10-19T16:30:00Z","v":2534,"vw":35.024233},{"c":35.0251,"h":35.0299,"l":35.02,"n":26,"o":35.0224,"t":"2026-10-19T16:45:00Z","v":5033,"vw":35.024494},{"c":35.025,"h":35.03,"l":35.0116,"n":31,"o":35.025,"t":"2026-10-19T17:00:00Z","v":11574,"vw":35.019149},{"c":35.025,"h":35.03,"l":35.015,"n":68,"o":35.03,"t":"2026-10-19T17:15:00Z","v":41852,"vw":35.025352},{"c":35.025,"h":35.0263,"l":35.02,"n":36,"o":35.024,"t":"2026-10-19T17:30:00Z","v":10333,"vw":35.023683},{"c":35.025,"h":35.03,"l":35.0141,"n":78,"o":35.0259,"t":"2026-10-19T17:45:00Z","v":20593,"vw":35.019801},{"c":35.025,"h":35.03,"l":35.024,"n":31,"o":35.03,"t":"2026-10-19T18:00:00Z","v":7456,"vw":35.025846},{"c":35.02,"h":35.03,"l":35.02,"n":69,"o":35.025,"t":"2026-10-19T18:15:00Z","v":12201,"vw":35.028554},{"c":35.025,"h":35.029,"l":35.02,"n":30,"o":35.02,"t":"2026-10-19T18:30:00Z","v":12902,"vw":35.025521},{"c":35.0276,"h":35.03,"l":35.02,"n":40,"o":35.025,"t":"2026-10-19T18:45:00Z","v":13531,"vw":35.026265},{"c":35.025,"h":35.03,"l":35.02,"n":49,"o":35.0225,"t":"2026-10-19T19:00:00Z","v":15844,"vw":35.023681},{"c":35.0301,"h":35.04,"l":35.0241,"n":38,"o":35.03,"t":"2026-10-19T19:15:00Z","v":16710,"vw":35.02759},{"c":35.025,"h":35.04,"l":35.02,"n":118,"o":35.035,"t":"2026-10-19T19:30:00Z","v":151239,"vw":35.027688},{"c":35.015,"h":35.03,"l":35.01,"n":244,"o":35.025,"t":"2026-10-19T19:45:00Z","v":57113,"vw":35.017275},{"c":35.02,"h":35.02,"l":35.02,"n":8,"o":35.02,"t":"2026-10-19T20:00:00Z","v":155,"vw":35.02},{"c":35.005,"h":35.07,"l":35,"n":34,"o":35,"t":"2026-10-20T13:30:00Z","v":12286,"vw":35.01365},{"c":35.0302,"h":35.0399,"l":35,"n":30,"o":35.005,"t":"2026-10-20T13:45:00Z","v":9920,"vw":35.020646},{"c":35.045,"h":35.045,"l":35.0304,"n":62,"o":35.035,"t":"2026-10-20T14:00:00Z","v":9304,"vw":35.037105},{"c":35.075,"h":35.075,"l":35.04,"n":136,"o":35.05,"t":"2026-10-20T14:15:00Z","v":22132,"vw":35.053468},{"c":35.065,"h":35.0776,"l":35.064,"n":56,"o":35.075,"t":"2026-10-20T14:30:00Z","v":10798,"vw":35.069783},{"c":35.075,"h":35.075,"l":35.065,"n":42,"o":35.07,"t":"2026-10-20T14:45:00Z","v":5294,"vw":35.070438},{"c":35.04,"h":35.0771,"l":35.04,"n":81,"o":35.075,"t":"2026-10-20T15:00:00Z","v":18304,"vw":35.067419},{"c":35.055,"h":35.06,"l":35.05,"n":29,"o":35.05,"t":"2026-10-20T15:15:00Z","v":7385,"vw":35.055587},{"c":35.06,"h":35.06,"l":35.05,"n":62,"o":35.055,"t":"2026-10-20T15:30:00Z","v":15119,"vw":35.056233},{"c":35.0599,"h":35.06,"l":35.055,"n":20,"o":35.055,"t":"2026-10-20T15:45:00Z","v":3607,"vw":35.056435},{"c":35.0566,"h":35.06,"l":35.05,"n":43,"o":35.0542,"t":"2026-10-20T16:00:00Z","v":11609,"vw":35.05632},{"c":35.05,"h":35.06,"l":35.045,"n":147,"o":35.06,"t":"2026-10-20T16:15:00Z","v":140901,"vw":35.058003},{"c":35.05,"h":35.06,"l":35.05,"n":25,"o":35.055,"t":"2026-10-20T16:30:00Z","v":8156,"vw":35.055343},{"c":35.0458,"h":35.055,"l":35.04,"n":29,"o":35.055,"t":"2026-10-20T16:45:00Z","v":112925,"vw":35.041188},{"c":35.05,"h":35.05,"l":35.0401,"n":56,"o":35.045,"t":"2026-10-20T17:00:00Z","v":22875,"vw":35.046941},{"c":35.05,"h":35.05,"l":35.0409,"n":122,"o":35.0439,"t":"2026-10-20T17:15:00Z","v":70938,"vw":35.049521},{"c":35.055,"h":35.06,"l":35.05,"n":77,"o":35.05,"t":"2026-10-20T17:30:00Z","v":15108,"vw":35.058071},{"c":35.06,"h":35.06,"l":35.0516,"n":86,"o":35.055,"t":"2026-10-20T17:45:00Z","v":14647,"vw":35.057894},{"c":35.055,"h":35.06,"l":35.054,"n":14,"o":35.0598,"t":"2026-10-20T18:00:00Z","v":4659,"vw":35.057628},{"c":35.055,"h":35.06,"l":35.05,"n":66,"o":35.06,"t":"2026-10-20T18:15:00Z","v":19822,"vw":35.055326},{"c":35.035,"h":35.055,"l":35.035,"n":73,"o":35.055,"t":"2026-10-20T18:30:00Z","v":10401,"vw":35.043637},{"c":35.045,"h":35.05,"l":35.0309,"n":211,"o":35.035,"t":"2026-10-20T18:45:00Z","v":33783,"vw":35.041571},{"c":35.05,"h":35.05,"l":35.04,"n":135,"o":35.05,"t":"2026-10-20T19:00:00Z","v":23031,"vw":35.047292},{"c":35.045,"h":35.05,"l":35.04,"n":60,"o":35.045,"t":"2026-10-20T19:15:00Z","v":17656,"vw":35.04675},{"c":35.05,"h":35.05,"l":35.04,"n":81,"o":35.045,"t":"2026-10-20T19:30:00Z","v":18714,"vw":35.046533},{"c":35.055,"h":35.06,"l":35.045,"n":147,"o":35.045,"t":"2026-10-20T19:45:00Z","v":25862,"vw":35.051127},{"c":35.06,"h":35.06,"l":35.06,"n":6,"o":35.06,"t":"2026-10-20T20:00:00Z","v":106,"vw":35.06},{"c":35.0516,"h":35.13,"l":35.04,"n":66,"o":35.04,"t":"2026-10-21T13:30:00Z","v":41414,"vw":35.061356},{"c":35.07,"h":35.07,"l":35.069,"n":22,"o":35.07,"t":"2026-10-21T13:45:00Z","v":3771,"vw":35.069715},{"c":35.045,"h":35.07,"l":35.03,"n":134,"o":35.065,"t":"2026-10-21T14:00:00Z","v":34663,"vw":35.044243},{"c":35.05,"h":35.05,"l":35.0405,"n":150,"o":35.045,"t":"2026-10-21T14:15:00Z","v":28384,"vw":35.047543},{"c":35.055,"h":35.055,"l":35.04,"n":70,"o":35.045,"t":"2026-10-21T14:30:00Z","v":20186,"vw":35.048542},{"c":35.065,"h":35.0682,"l":35.05,"n":35,"o":35.055,"t":"2026-10-21T14:45:00Z","v":8189,"vw":35.062118},{"c":35.065,"h":35.07,"l":35.06,"n":81,"o":35.065,"t":"2026-10-21T15:00:00Z","v":24338,"vw":35.063792},{"c":35.07,"h":35.07,"l":35.065,"n":45,"o":35.0699,"t":"2026-10-21T15:15:00Z","v":17604,"vw":35.069542},{"c":35.0703,"h":35.08,"l":35.065,"n":33,"o":35.07,"t":"2026-10-21T15:30:00Z","v":10779,"vw":35.070629},{"c":35.075,"h":35.075,"l":35.07,"n":22,"o":35.075,"t":"2026-10-21T15:45:00Z","v":4092,"vw":35.074511},{"c":35.075,"h":35.08,"l":35.07,"n":41,"o":35.0742,"t":"2026-10-21T16:00:00Z","v":11152,"vw":35.07601},{"c":35.07,"h":35.085,"l":35.07,"n":103,"o":35.08,"t":"2026-10-21T16:15:00Z","v":18433,"vw":35.078574},{"c":35.08,"h":35.085,"l":35.0701,"n":90,"o":35.075,"t":"2026-10-21T16:30:00Z","v":27283,"vw":35.078939},{"c":35.08,"h":35.085,"l":35.075,"n":58,"o":35.075,"t":"2026-10-21T16:45:00Z","v":38101,"vw":35.080246},{"c":35.0766,"h":35.0888,"l":35.075,"n":66,"o":35.085,"t":"2026-10-21T17:00:00Z","v":32539,"vw":35.082606},{"c":35.085,"h":35.0899,"l":35.08,"n":38,"o":35.08,"t":"2026-10-21T17:15:00Z","v":21847,"vw":35.083222},{"c":35.085,"h":35.09,"l":35.0801,"n":55,"o":35.085,"t":"2026-10-21T17:30:00Z","v":50327,"vw":35.087264},{"c":35.085,"h":35.09,"l":35.08,"n":92,"o":35.09,"t":"2026-10-21T17:45:00Z","v":58153,"vw":35.088423},{"c":35.0824,"h":35.09,"l":35.0824,"n":31,"o":35.09,"t":"2026-10-21T18:00:00Z","v":5377,"vw":35.086516},{"c":35.095,"h":35.0999,"l":35.089,"n":72,"o":35.09,"t":"2026-10-21T18:15:00Z","v":52710,"vw":35.094136},{"c":35.095,"h":35.1,"l":35.09,"n":114,"o":35.09,"t":"2026-10-21T18:30:00Z","v":15439,"vw":35.095983},{"c":35.075,"h":35.095,"l":35.07,"n":329,"o":35.095,"t":"2026-10-21T18:45:00Z","v":21117,"vw":35.082615},{"c":35.07,"h":35.07,"l":35.0501,"n":56,"o":35.07,"t":"2026-10-21T19:00:00Z","v":24080,"vw":35.067228},{"c":35.085,"h":35.085,"l":35.065,"n":105,"o":35.065,"t":"2026-10-21T19:15:00Z","v":24802,"vw":35.072728},{"c":35.085,"h":35.09,"l":35.08,"n":108,"o":35.085,"t":"2026-10-21T19:30:00Z","v":40985,"vw":35.085248},{"c":35.09,"h":35.0999,"l":35.085,"n":194,"o":35.089,"t":"2026-10-21T19:45:00Z","v":93748,"vw":35.092436},{"c":35.1,"h":35.1,"l":35.1,"n":5,"o":35.1,"t":"2026-10-21T20:00:00Z","v":104,"vw":35.1},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-21T21:30:00Z","v":200,"vw":35.15},{"c":35.025,"h":35.08,"l":34.99,"n":135,"o":35.08,"t":"2026-10-22T13:30:00Z","v":63285,"vw":35.021033},{"c":35.03,"h":35.035,"l":35.0099,"n":145,"o":35.025,"t":"2026-10-22T13:45:00Z","v":16125,"vw":35.018892},{"c":35.025,"h":35.04,"l":35.0201,"n":104,"o":35.03,"t":"2026-10-22T14:00:00Z","v":20101,"vw":35.027552},{"c":35.0001,"h":35.025,"l":35,"n":140,"o":35.025,"t":"2026-10-22T14:15:00Z","v":21713,"vw":35.017262},{"c":34.99,"h":35,"l":34.985,"n":59,"o":35,"t":"2026-10-22T14:30:00Z","v":6190,"vw":34.990942},{"c":34.985,"h":34.9961,"l":34.985,"n":20,"o":34.995,"t":"2026-10-22T14:45:00Z","v":4264,"vw":34.989433}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["fundamentals:fundamentals_stale","delta:unavailable"],"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"}}