{"symbol":"BTCI","url":"https://intraalpha.com/companies/BTCI","capturedAt":"2026-10-22T23:57:56.695Z","state":"ready","quote":{"symbol":"BTCI","last_price":33,"prev_close":33.43,"regular_close":32.31,"change":-0.43,"change_pct":-1.2863,"regular_change":-1.12,"regular_change_pct":-3.3503,"extended_change":0.69,"extended_change_pct":2.1356,"bid":32.18,"ask":33,"bid_size":800,"ask_size":2100,"volume":789571,"vwap":32.27687,"open":32.46,"high":32.49,"low":32.0601,"close":32.31,"trade_count":6673,"last_trade_at":"2026-10-22T23:50:20.591536788Z","last_quote_at":"2026-10-22T23:56:03.060015424Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:53.108424564-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0099,"portfolio_turnover":null,"dividend_yield":0.0124,"inception_date":"2024-10-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:56.191181+00:00"},"optionObservedAt":"2026-10-22T19:49:55.278Z","bars":[{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-15T09:40:00Z","v":500,"vw":32.9},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-15T09:45:00Z","v":205,"vw":32.9},{"c":32.8363,"h":33.01,"l":32.8363,"n":28,"o":33,"t":"2026-10-15T11:00:00Z","v":19631,"vw":32.971269},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-15T11:05:00Z","v":1000,"vw":32.88},{"c":32.88,"h":32.88,"l":32.87,"n":20,"o":32.879,"t":"2026-10-15T11:25:00Z","v":1129,"vw":32.876125},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-15T11:35:00Z","v":309,"vw":32.95},{"c":32.9078,"h":32.9078,"l":32.9078,"n":1,"o":32.9078,"t":"2026-10-15T11:50:00Z","v":344,"vw":32.9078},{"c":33.44,"h":33.44,"l":33.44,"n":2,"o":33.44,"t":"2026-10-15T11:55:00Z","v":125,"vw":33.44},{"c":32.8,"h":32.9,"l":32.8,"n":3,"o":32.9,"t":"2026-10-15T12:00:00Z","v":513,"vw":32.866091},{"c":33.33,"h":33.33,"l":33.33,"n":3,"o":33.33,"t":"2026-10-15T12:15:00Z","v":102,"vw":33.33},{"c":32.7,"h":32.7,"l":32.7,"n":14,"o":32.7,"t":"2026-10-15T12:30:00Z","v":644,"vw":32.7},{"c":32.8,"h":32.8,"l":32.79,"n":11,"o":32.8,"t":"2026-10-15T12:40:00Z","v":1076,"vw":32.792558},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-15T12:50:00Z","v":148,"vw":33},{"c":32.5253,"h":32.5253,"l":32.5,"n":6,"o":32.5,"t":"2026-10-15T13:10:00Z","v":6716,"vw":32.502643},{"c":32.5104,"h":32.5104,"l":32.5104,"n":11,"o":32.5104,"t":"2026-10-15T13:25:00Z","v":257,"vw":32.5104},{"c":32.53,"h":32.5669,"l":32.4415,"n":381,"o":32.51,"t":"2026-10-15T13:30:00Z","v":31027,"vw":32.503953},{"c":32.6,"h":32.63,"l":32.41,"n":206,"o":32.53,"t":"2026-10-15T13:35:00Z","v":28063,"vw":32.506322},{"c":32.65,"h":32.6693,"l":32.6,"n":185,"o":32.615,"t":"2026-10-15T13:40:00Z","v":25169,"vw":32.620425},{"c":32.51,"h":32.66,"l":32.51,"n":250,"o":32.66,"t":"2026-10-15T13:45:00Z","v":28737,"vw":32.530816},{"c":32.32,"h":32.5,"l":32.31,"n":318,"o":32.5,"t":"2026-10-15T13:50:00Z","v":28710,"vw":32.394258},{"c":32.42,"h":32.449,"l":32.29,"n":157,"o":32.3101,"t":"2026-10-15T13:55:00Z","v":12356,"vw":32.383978},{"c":32.515,"h":32.515,"l":32.385,"n":97,"o":32.42,"t":"2026-10-15T14:00:00Z","v":7353,"vw":32.430809},{"c":32.688,"h":32.688,"l":32.51,"n":97,"o":32.53,"t":"2026-10-15T14:05:00Z","v":6955,"vw":32.60277},{"c":32.7616,"h":32.855,"l":32.725,"n":225,"o":32.745,"t":"2026-10-15T14:10:00Z","v":56698,"vw":32.810312},{"c":32.8001,"h":32.83,"l":32.6906,"n":79,"o":32.75,"t":"2026-10-15T14:15:00Z","v":2080,"vw":32.749374},{"c":32.82,"h":32.85,"l":32.77,"n":50,"o":32.8,"t":"2026-10-15T14:20:00Z","v":1576,"vw":32.795283},{"c":32.79,"h":32.8399,"l":32.79,"n":55,"o":32.8,"t":"2026-10-15T14:25:00Z","v":2720,"vw":32.812029},{"c":32.81,"h":32.81,"l":32.7499,"n":70,"o":32.78,"t":"2026-10-15T14:30:00Z","v":4021,"vw":32.780945},{"c":32.88,"h":32.88,"l":32.77,"n":89,"o":32.79,"t":"2026-10-15T14:35:00Z","v":18310,"vw":32.830035},{"c":32.915,"h":32.95,"l":32.885,"n":62,"o":32.885,"t":"2026-10-15T14:40:00Z","v":3340,"vw":32.919589},{"c":32.99,"h":33.01,"l":32.87,"n":81,"o":32.9101,"t":"2026-10-15T14:45:00Z","v":16647,"vw":32.930077},{"c":33.0072,"h":33.0072,"l":32.93,"n":46,"o":32.9996,"t":"2026-10-15T14:50:00Z","v":2660,"vw":32.967584},{"c":33.0101,"h":33.075,"l":33.0101,"n":91,"o":33.075,"t":"2026-10-15T14:55:00Z","v":16960,"vw":33.062454},{"c":33.15,"h":33.15,"l":33.01,"n":53,"o":33.05,"t":"2026-10-15T15:00:00Z","v":10356,"vw":33.055081},{"c":33.07,"h":33.185,"l":33.07,"n":37,"o":33.185,"t":"2026-10-15T15:05:00Z","v":2081,"vw":33.128572},{"c":33.175,"h":33.21,"l":33.14,"n":32,"o":33.17,"t":"2026-10-15T15:10:00Z","v":2608,"vw":33.17183},{"c":33.19,"h":33.22,"l":33.18,"n":56,"o":33.19,"t":"2026-10-15T15:15:00Z","v":2264,"vw":33.198744},{"c":33.185,"h":33.23,"l":33.185,"n":18,"o":33.19,"t":"2026-10-15T15:20:00Z","v":755,"vw":33.200175},{"c":33.22,"h":33.2219,"l":33.16,"n":24,"o":33.1998,"t":"2026-10-15T15:25:00Z","v":3670,"vw":33.198558},{"c":33.2599,"h":33.2599,"l":33.195,"n":47,"o":33.2051,"t":"2026-10-15T15:30:00Z","v":2751,"vw":33.217073},{"c":33.26,"h":33.27,"l":33.25,"n":25,"o":33.25,"t":"2026-10-15T15:35:00Z","v":3035,"vw":33.251824},{"c":33.255,"h":33.3,"l":33.255,"n":18,"o":33.3,"t":"2026-10-15T15:40:00Z","v":1445,"vw":33.273775},{"c":33.2599,"h":33.2599,"l":33.2201,"n":19,"o":33.245,"t":"2026-10-15T15:45:00Z","v":1721,"vw":33.238784},{"c":33.2501,"h":33.28,"l":33.2501,"n":20,"o":33.28,"t":"2026-10-15T15:50:00Z","v":1077,"vw":33.263345},{"c":33.28,"h":33.3,"l":33.28,"n":45,"o":33.28,"t":"2026-10-15T15:55:00Z","v":3588,"vw":33.284944},{"c":33.25,"h":33.26,"l":33.25,"n":18,"o":33.252,"t":"2026-10-15T16:00:00Z","v":431,"vw":33.25398},{"c":33.26,"h":33.26,"l":33.2201,"n":21,"o":33.2201,"t":"2026-10-15T16:05:00Z","v":1640,"vw":33.243186},{"c":33.28,"h":33.32,"l":33.26,"n":32,"o":33.29,"t":"2026-10-15T16:10:00Z","v":2170,"vw":33.29141},{"c":33.225,"h":33.29,"l":33.225,"n":27,"o":33.29,"t":"2026-10-15T16:15:00Z","v":2651,"vw":33.25254},{"c":33.2,"h":33.2592,"l":33.2,"n":15,"o":33.2592,"t":"2026-10-15T16:20:00Z","v":948,"vw":33.212702},{"c":33.15,"h":33.21,"l":33.15,"n":59,"o":33.21,"t":"2026-10-15T16:25:00Z","v":9520,"vw":33.172389},{"c":33.13,"h":33.165,"l":33.12,"n":31,"o":33.165,"t":"2026-10-15T16:30:00Z","v":2343,"vw":33.126059},{"c":33.1451,"h":33.1999,"l":33.11,"n":37,"o":33.14,"t":"2026-10-15T16:35:00Z","v":7278,"vw":33.150442},{"c":33.14,"h":33.1699,"l":33.136,"n":14,"o":33.1699,"t":"2026-10-15T16:40:00Z","v":5292,"vw":33.139551},{"c":33.205,"h":33.21,"l":33.17,"n":25,"o":33.18,"t":"2026-10-15T16:45:00Z","v":4577,"vw":33.197903},{"c":33.14,"h":33.18,"l":33.14,"n":28,"o":33.18,"t":"2026-10-15T16:50:00Z","v":1721,"vw":33.164108},{"c":33.12,"h":33.14,"l":33.12,"n":9,"o":33.14,"t":"2026-10-15T16:55:00Z","v":831,"vw":33.128424},{"c":33.145,"h":33.17,"l":33.145,"n":19,"o":33.17,"t":"2026-10-15T17:00:00Z","v":2675,"vw":33.157965},{"c":33.17,"h":33.19,"l":33.17,"n":14,"o":33.1898,"t":"2026-10-15T17:05:00Z","v":1798,"vw":33.187499},{"c":33.21,"h":33.235,"l":33.18,"n":46,"o":33.19,"t":"2026-10-15T17:10:00Z","v":13021,"vw":33.19188},{"c":33.32,"h":33.32,"l":33.245,"n":59,"o":33.245,"t":"2026-10-15T17:15:00Z","v":6593,"vw":33.294096},{"c":33.2201,"h":33.32,"l":33.2201,"n":40,"o":33.27,"t":"2026-10-15T17:20:00Z","v":6050,"vw":33.302002},{"c":33.215,"h":33.2866,"l":33.21,"n":21,"o":33.27,"t":"2026-10-15T17:25:00Z","v":7063,"vw":33.256001},{"c":33.245,"h":33.26,"l":33.205,"n":46,"o":33.245,"t":"2026-10-15T17:30:00Z","v":3171,"vw":33.241476},{"c":33.27,"h":33.28,"l":33.245,"n":22,"o":33.245,"t":"2026-10-15T17:35:00Z","v":1376,"vw":33.259875},{"c":33.285,"h":33.285,"l":33.26,"n":9,"o":33.26,"t":"2026-10-15T17:40:00Z","v":1031,"vw":33.269669},{"c":33.3,"h":33.3,"l":33.2823,"n":21,"o":33.285,"t":"2026-10-15T17:45:00Z","v":1128,"vw":33.288312},{"c":33.25,"h":33.2956,"l":33.25,"n":164,"o":33.2956,"t":"2026-10-15T17:50:00Z","v":1694,"vw":33.271942},{"c":33.25,"h":33.27,"l":33.235,"n":65,"o":33.25,"t":"2026-10-15T17:55:00Z","v":3744,"vw":33.254633},{"c":33.2039,"h":33.29,"l":33.2039,"n":20,"o":33.29,"t":"2026-10-15T18:00:00Z","v":1648,"vw":33.234512},{"c":33.22,"h":33.24,"l":33.2,"n":29,"o":33.21,"t":"2026-10-15T18:05:00Z","v":3786,"vw":33.217594},{"c":33.135,"h":33.19,"l":33.135,"n":27,"o":33.19,"t":"2026-10-15T18:10:00Z","v":1289,"vw":33.170062},{"c":33.14,"h":33.16,"l":33.132,"n":10,"o":33.16,"t":"2026-10-15T18:15:00Z","v":1101,"vw":33.140896},{"c":33.1359,"h":33.15,"l":33.12,"n":42,"o":33.15,"t":"2026-10-15T18:20:00Z","v":2118,"vw":33.133043},{"c":33.18,"h":33.205,"l":33.13,"n":20,"o":33.15,"t":"2026-10-15T18:25:00Z","v":3200,"vw":33.155035},{"c":33.2,"h":33.2065,"l":33.19,"n":11,"o":33.2065,"t":"2026-10-15T18:30:00Z","v":883,"vw":33.197733},{"c":33.2,"h":33.215,"l":33.19,"n":24,"o":33.2059,"t":"2026-10-15T18:35:00Z","v":1382,"vw":33.203524},{"c":33.22,"h":33.23,"l":33.1735,"n":8,"o":33.1735,"t":"2026-10-15T18:40:00Z","v":784,"vw":33.210595},{"c":33.2199,"h":33.23,"l":33.2,"n":22,"o":33.209,"t":"2026-10-15T18:45:00Z","v":2103,"vw":33.21817},{"c":33.22,"h":33.2301,"l":33.22,"n":5,"o":33.2301,"t":"2026-10-15T18:50:00Z","v":518,"vw":33.226076},{"c":33.265,"h":33.265,"l":33.24,"n":17,"o":33.26,"t":"2026-10-15T18:55:00Z","v":2167,"vw":33.24985},{"c":33.29,"h":33.29,"l":33.23,"n":17,"o":33.27,"t":"2026-10-15T19:00:00Z","v":883,"vw":33.263683},{"c":33.25,"h":33.3005,"l":33.25,"n":49,"o":33.3,"t":"2026-10-15T19:05:00Z","v":5030,"vw":33.282255},{"c":33.29,"h":33.29,"l":33.23,"n":22,"o":33.27,"t":"2026-10-15T19:10:00Z","v":1540,"vw":33.278662},{"c":33.32,"h":33.32,"l":33.26,"n":34,"o":33.3,"t":"2026-10-15T19:15:00Z","v":3751,"vw":33.292644},{"c":33.33,"h":33.33,"l":33.3,"n":31,"o":33.329,"t":"2026-10-15T19:20:00Z","v":3630,"vw":33.325154},{"c":33.32,"h":33.32,"l":33.3,"n":37,"o":33.31,"t":"2026-10-15T19:25:00Z","v":3480,"vw":33.306237},{"c":33.265,"h":33.29,"l":33.24,"n":41,"o":33.24,"t":"2026-10-15T19:30:00Z","v":7919,"vw":33.266868},{"c":33.28,"h":33.28,"l":33.2134,"n":53,"o":33.24,"t":"2026-10-15T19:35:00Z","v":6396,"vw":33.244671},{"c":33.27,"h":33.28,"l":33.26,"n":25,"o":33.28,"t":"2026-10-15T19:40:00Z","v":2086,"vw":33.272648},{"c":33.3,"h":33.3,"l":33.265,"n":52,"o":33.265,"t":"2026-10-15T19:45:00Z","v":4147,"vw":33.2915},{"c":33.31,"h":33.31,"l":33.27,"n":46,"o":33.28,"t":"2026-10-15T19:50:00Z","v":4361,"vw":33.290803},{"c":33.26,"h":33.28,"l":33.26,"n":57,"o":33.27,"t":"2026-10-15T19:55:00Z","v":5053,"vw":33.266329},{"c":33.28,"h":33.28,"l":33.28,"n":11,"o":33.28,"t":"2026-10-15T20:00:00Z","v":253,"vw":33.28},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-15T20:20:00Z","v":100,"vw":33},{"c":33.4208,"h":33.4251,"l":33,"n":8,"o":33,"t":"2026-10-15T20:25:00Z","v":2822,"vw":33.372157},{"c":33.18,"h":33.19,"l":33.18,"n":7,"o":33.19,"t":"2026-10-15T20:55:00Z","v":1230,"vw":33.186066},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-15T21:20:00Z","v":500,"vw":33.41},{"c":33.42,"h":33.42,"l":33.42,"n":1,"o":33.42,"t":"2026-10-15T21:35:00Z","v":150,"vw":33.42},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-10-15T21:40:00Z","v":501,"vw":33.3},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-15T23:40:00Z","v":100,"vw":33.3},{"c":33.5377,"h":33.5377,"l":33.5377,"n":2,"o":33.5377,"t":"2026-10-16T11:40:00Z","v":149,"vw":33.5377},{"c":33.39,"h":33.39,"l":33.39,"n":3,"o":33.39,"t":"2026-10-16T12:20:00Z","v":335,"vw":33.39},{"c":33.35,"h":33.35,"l":33.35,"n":8,"o":33.35,"t":"2026-10-16T12:25:00Z","v":502,"vw":33.35},{"c":33.49,"h":33.49,"l":33.49,"n":1,"o":33.49,"t":"2026-10-16T12:35:00Z","v":1492,"vw":33.49},{"c":33.2,"h":33.45,"l":33.2,"n":5,"o":33.45,"t":"2026-10-16T12:50:00Z","v":1551,"vw":33.224194},{"c":33.06,"h":33.269,"l":33.06,"n":234,"o":33.16,"t":"2026-10-16T13:30:00Z","v":12049,"vw":33.119731},{"c":33.11,"h":33.13,"l":33.0545,"n":88,"o":33.0545,"t":"2026-10-16T13:35:00Z","v":4073,"vw":33.085954},{"c":33.105,"h":33.13,"l":33.08,"n":92,"o":33.13,"t":"2026-10-16T13:40:00Z","v":7985,"vw":33.102918},{"c":33.07,"h":33.13,"l":33.07,"n":128,"o":33.13,"t":"2026-10-16T13:45:00Z","v":9430,"vw":33.095494},{"c":33.14,"h":33.15,"l":33.03,"n":145,"o":33.06,"t":"2026-10-16T13:50:00Z","v":20169,"vw":33.079951},{"c":33.17,"h":33.17,"l":33.1137,"n":85,"o":33.16,"t":"2026-10-16T13:55:00Z","v":7313,"vw":33.151726},{"c":33.14,"h":33.145,"l":33.1,"n":66,"o":33.12,"t":"2026-10-16T14:00:00Z","v":3762,"vw":33.126755},{"c":33.12,"h":33.17,"l":33.11,"n":46,"o":33.1401,"t":"2026-10-16T14:05:00Z","v":2471,"vw":33.149128},{"c":33.21,"h":33.21,"l":33.1,"n":71,"o":33.12,"t":"2026-10-16T14:10:00Z","v":5623,"vw":33.175226},{"c":33.275,"h":33.275,"l":33.18,"n":38,"o":33.21,"t":"2026-10-16T14:15:00Z","v":2762,"vw":33.236327},{"c":33.3,"h":33.33,"l":33.23,"n":38,"o":33.28,"t":"2026-10-16T14:20:00Z","v":1367,"vw":33.272652},{"c":33.275,"h":33.32,"l":33.27,"n":52,"o":33.32,"t":"2026-10-16T14:25:00Z","v":3837,"vw":33.284758},{"c":33.3,"h":33.31,"l":33.2892,"n":40,"o":33.2892,"t":"2026-10-16T14:30:00Z","v":3575,"vw":33.298199},{"c":33.29,"h":33.33,"l":33.29,"n":37,"o":33.32,"t":"2026-10-16T14:35:00Z","v":2778,"vw":33.304187},{"c":33.2999,"h":33.3,"l":33.25,"n":37,"o":33.28,"t":"2026-10-16T14:40:00Z","v":8528,"vw":33.274644},{"c":33.3104,"h":33.33,"l":33.25,"n":48,"o":33.27,"t":"2026-10-16T14:45:00Z","v":6104,"vw":33.263589},{"c":33.1619,"h":33.28,"l":33.161,"n":44,"o":33.28,"t":"2026-10-16T14:50:00Z","v":3432,"vw":33.198496},{"c":33.1,"h":33.19,"l":33.1,"n":84,"o":33.16,"t":"2026-10-16T14:55:00Z","v":9048,"vw":33.146365},{"c":33.115,"h":33.13,"l":33.1,"n":38,"o":33.12,"t":"2026-10-16T15:00:00Z","v":4831,"vw":33.119655},{"c":33,"h":33.115,"l":32.9827,"n":177,"o":33.115,"t":"2026-10-16T15:05:00Z","v":19491,"vw":33.019154},{"c":33.045,"h":33.08,"l":33.01,"n":58,"o":33.01,"t":"2026-10-16T15:10:00Z","v":3208,"vw":33.040692},{"c":33.02,"h":33.06,"l":33.02,"n":22,"o":33.05,"t":"2026-10-16T15:15:00Z","v":2056,"vw":33.048942},{"c":32.985,"h":33.04,"l":32.95,"n":71,"o":33.04,"t":"2026-10-16T15:20:00Z","v":13790,"vw":32.968767},{"c":33.03,"h":33.03,"l":32.985,"n":63,"o":32.985,"t":"2026-10-16T15:25:00Z","v":4074,"vw":33.012845},{"c":33.0034,"h":33.03,"l":32.98,"n":53,"o":32.9855,"t":"2026-10-16T15:30:00Z","v":6456,"vw":33.013664},{"c":33.035,"h":33.045,"l":33.0299,"n":15,"o":33.0299,"t":"2026-10-16T15:35:00Z","v":776,"vw":33.035347},{"c":33.06,"h":33.06,"l":33.0111,"n":54,"o":33.02,"t":"2026-10-16T15:40:00Z","v":5840,"vw":33.026548},{"c":33,"h":33.07,"l":33,"n":64,"o":33.035,"t":"2026-10-16T15:45:00Z","v":5086,"vw":33.014245},{"c":32.95,"h":33.0073,"l":32.945,"n":84,"o":32.99,"t":"2026-10-16T15:50:00Z","v":7718,"vw":32.96819},{"c":32.92,"h":32.96,"l":32.92,"n":63,"o":32.94,"t":"2026-10-16T15:55:00Z","v":7900,"vw":32.9403},{"c":32.9,"h":32.91,"l":32.872,"n":97,"o":32.91,"t":"2026-10-16T16:00:00Z","v":6349,"vw":32.89125},{"c":32.94,"h":32.94,"l":32.89,"n":26,"o":32.91,"t":"2026-10-16T16:05:00Z","v":3058,"vw":32.915859},{"c":32.98,"h":33,"l":32.9054,"n":55,"o":32.9054,"t":"2026-10-16T16:10:00Z","v":4603,"vw":32.946224},{"c":32.975,"h":33.0299,"l":32.975,"n":34,"o":33.01,"t":"2026-10-16T16:15:00Z","v":3094,"vw":33.009197},{"c":33.0084,"h":33.025,"l":33.0084,"n":35,"o":33.02,"t":"2026-10-16T16:20:00Z","v":1482,"vw":33.0195},{"c":33.04,"h":33.05,"l":33.035,"n":18,"o":33.05,"t":"2026-10-16T16:25:00Z","v":1467,"vw":33.046641},{"c":33.01,"h":33.01,"l":33,"n":32,"o":33.01,"t":"2026-10-16T16:30:00Z","v":2978,"vw":33.002641},{"c":32.9649,"h":32.99,"l":32.95,"n":41,"o":32.98,"t":"2026-10-16T16:35:00Z","v":3398,"vw":32.963625},{"c":32.965,"h":32.985,"l":32.96,"n":28,"o":32.985,"t":"2026-10-16T16:40:00Z","v":892,"vw":32.966324},{"c":32.92,"h":33,"l":32.92,"n":66,"o":33,"t":"2026-10-16T16:45:00Z","v":2688,"vw":32.954419},{"c":32.93,"h":32.94,"l":32.91,"n":63,"o":32.94,"t":"2026-10-16T16:50:00Z","v":8184,"vw":32.919831},{"c":32.915,"h":32.94,"l":32.91,"n":40,"o":32.92,"t":"2026-10-16T16:55:00Z","v":3790,"vw":32.923434},{"c":32.8999,"h":32.9276,"l":32.8999,"n":56,"o":32.9276,"t":"2026-10-16T17:00:00Z","v":3410,"vw":32.917432},{"c":32.855,"h":32.89,"l":32.8215,"n":80,"o":32.88,"t":"2026-10-16T17:05:00Z","v":7887,"vw":32.867037},{"c":32.825,"h":32.87,"l":32.815,"n":59,"o":32.855,"t":"2026-10-16T17:10:00Z","v":5459,"vw":32.83004},{"c":32.7,"h":32.81,"l":32.7,"n":139,"o":32.81,"t":"2026-10-16T17:15:00Z","v":7561,"vw":32.778861},{"c":32.67,"h":32.76,"l":32.67,"n":86,"o":32.71,"t":"2026-10-16T17:20:00Z","v":23692,"vw":32.695479},{"c":32.73,"h":32.73,"l":32.69,"n":38,"o":32.7,"t":"2026-10-16T17:25:00Z","v":7283,"vw":32.706091},{"c":32.89,"h":32.89,"l":32.73,"n":89,"o":32.74,"t":"2026-10-16T17:30:00Z","v":11398,"vw":32.768512},{"c":32.9,"h":32.9599,"l":32.86,"n":63,"o":32.89,"t":"2026-10-16T17:35:00Z","v":5436,"vw":32.8989},{"c":32.9401,"h":33.0663,"l":32.8904,"n":56,"o":32.92,"t":"2026-10-16T17:40:00Z","v":12250,"vw":32.995557},{"c":32.89,"h":32.95,"l":32.89,"n":25,"o":32.94,"t":"2026-10-16T17:45:00Z","v":9488,"vw":32.921472},{"c":32.8999,"h":32.91,"l":32.84,"n":47,"o":32.89,"t":"2026-10-16T17:50:00Z","v":4986,"vw":32.881651},{"c":32.855,"h":32.8999,"l":32.84,"n":27,"o":32.8999,"t":"2026-10-16T17:55:00Z","v":2900,"vw":32.853306},{"c":32.87,"h":32.87,"l":32.83,"n":61,"o":32.86,"t":"2026-10-16T18:00:00Z","v":5767,"vw":32.852535},{"c":32.8951,"h":32.9,"l":32.86,"n":84,"o":32.865,"t":"2026-10-16T18:05:00Z","v":17624,"vw":32.886596},{"c":32.882,"h":32.89,"l":32.85,"n":33,"o":32.88,"t":"2026-10-16T18:10:00Z","v":4027,"vw":32.882828},{"c":32.88,"h":32.93,"l":32.88,"n":45,"o":32.905,"t":"2026-10-16T18:15:00Z","v":3550,"vw":32.907559},{"c":32.9251,"h":32.9251,"l":32.87,"n":29,"o":32.87,"t":"2026-10-16T18:20:00Z","v":2597,"vw":32.887024},{"c":32.93,"h":32.938,"l":32.915,"n":35,"o":32.938,"t":"2026-10-16T18:25:00Z","v":1568,"vw":32.925401},{"c":32.9431,"h":32.9556,"l":32.93,"n":19,"o":32.93,"t":"2026-10-16T18:30:00Z","v":3172,"vw":32.945674},{"c":32.9595,"h":32.9595,"l":32.93,"n":46,"o":32.95,"t":"2026-10-16T18:35:00Z","v":3827,"vw":32.935373},{"c":32.79,"h":32.9532,"l":32.75,"n":150,"o":32.94,"t":"2026-10-16T18:40:00Z","v":13946,"vw":32.846659},{"c":32.8365,"h":32.85,"l":32.755,"n":120,"o":32.76,"t":"2026-10-16T18:45:00Z","v":22399,"vw":32.785263},{"c":32.7762,"h":32.84,"l":32.76,"n":46,"o":32.84,"t":"2026-10-16T18:50:00Z","v":2644,"vw":32.80078},{"c":32.82,"h":32.82,"l":32.755,"n":65,"o":32.7763,"t":"2026-10-16T18:55:00Z","v":6326,"vw":32.762007},{"c":32.8249,"h":32.8249,"l":32.795,"n":53,"o":32.82,"t":"2026-10-16T19:00:00Z","v":6772,"vw":32.810357},{"c":32.825,"h":32.825,"l":32.79,"n":28,"o":32.79,"t":"2026-10-16T19:05:00Z","v":1491,"vw":32.79907},{"c":32.91,"h":32.91,"l":32.83,"n":51,"o":32.83,"t":"2026-10-16T19:10:00Z","v":7650,"vw":32.883028},{"c":32.95,"h":32.95,"l":32.91,"n":64,"o":32.93,"t":"2026-10-16T19:15:00Z","v":25390,"vw":32.935052},{"c":32.9608,"h":32.97,"l":32.93,"n":71,"o":32.95,"t":"2026-10-16T19:20:00Z","v":6056,"vw":32.950878},{"c":33.008,"h":33.025,"l":32.96,"n":66,"o":32.97,"t":"2026-10-16T19:25:00Z","v":9003,"vw":32.99506},{"c":32.935,"h":32.995,"l":32.935,"n":65,"o":32.995,"t":"2026-10-16T19:30:00Z","v":2982,"vw":32.967659},{"c":32.93,"h":32.935,"l":32.91,"n":63,"o":32.935,"t":"2026-10-16T19:35:00Z","v":3980,"vw":32.918336},{"c":32.91,"h":32.9397,"l":32.885,"n":125,"o":32.92,"t":"2026-10-16T19:40:00Z","v":23293,"vw":32.911117},{"c":32.94,"h":32.9456,"l":32.9,"n":57,"o":32.91,"t":"2026-10-16T19:45:00Z","v":5809,"vw":32.922798},{"c":32.975,"h":32.9799,"l":32.9201,"n":93,"o":32.9201,"t":"2026-10-16T19:50:00Z","v":12342,"vw":32.943255},{"c":32.96,"h":33.04,"l":32.96,"n":155,"o":33.02,"t":"2026-10-16T19:55:00Z","v":25284,"vw":33.015085},{"c":33.02,"h":33.02,"l":33.02,"n":10,"o":33.02,"t":"2026-10-16T20:00:00Z","v":348,"vw":33.02},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-16T20:20:00Z","v":100,"vw":33.18},{"c":33.04,"h":33.04,"l":33.03,"n":4,"o":33.03,"t":"2026-10-16T20:30:00Z","v":995,"vw":33.033015},{"c":33.2962,"h":33.2962,"l":33.2962,"n":2,"o":33.2962,"t":"2026-10-16T21:15:00Z","v":302,"vw":33.2962},{"c":33.07,"h":33.07,"l":33.07,"n":3,"o":33.07,"t":"2026-10-16T21:25:00Z","v":301,"vw":33.07},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-16T21:45:00Z","v":280,"vw":33.18},{"c":33.1783,"h":33.1783,"l":33.1783,"n":1,"o":33.1783,"t":"2026-10-16T22:15:00Z","v":100,"vw":33.1783},{"c":33.07,"h":33.07,"l":33.07,"n":4,"o":33.07,"t":"2026-10-16T22:40:00Z","v":580,"vw":33.07},{"c":33.1568,"h":33.1568,"l":33.1568,"n":1,"o":33.1568,"t":"2026-10-16T22:45:00Z","v":100,"vw":33.1568},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-16T23:05:00Z","v":100,"vw":33.03},{"c":33.64,"h":33.64,"l":33.64,"n":3,"o":33.64,"t":"2026-10-19T08:50:00Z","v":331,"vw":33.64},{"c":33.3357,"h":33.3357,"l":33.3357,"n":7,"o":33.3357,"t":"2026-10-19T09:30:00Z","v":298,"vw":33.3357},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-10-19T09:50:00Z","v":200,"vw":33.6},{"c":33.3,"h":33.3,"l":33.3,"n":18,"o":33.3,"t":"2026-10-19T11:00:00Z","v":807,"vw":33.3},{"c":33.28,"h":33.28,"l":33.28,"n":5,"o":33.28,"t":"2026-10-19T11:05:00Z","v":455,"vw":33.28},{"c":33.5403,"h":33.5403,"l":33.5403,"n":1,"o":33.5403,"t":"2026-10-19T11:25:00Z","v":150,"vw":33.5403},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-10-19T12:15:00Z","v":100,"vw":33.38},{"c":33.59,"h":33.59,"l":33.59,"n":3,"o":33.59,"t":"2026-10-19T12:30:00Z","v":784,"vw":33.59},{"c":33.5396,"h":33.5396,"l":33.38,"n":5,"o":33.4,"t":"2026-10-19T12:35:00Z","v":558,"vw":33.445627},{"c":33.528,"h":33.528,"l":33.528,"n":1,"o":33.528,"t":"2026-10-19T12:45:00Z","v":1000,"vw":33.528},{"c":33.5049,"h":33.5049,"l":33.5049,"n":1,"o":33.5049,"t":"2026-10-19T12:50:00Z","v":200,"vw":33.5049},{"c":33.375,"h":33.375,"l":33.375,"n":1,"o":33.375,"t":"2026-10-19T13:05:00Z","v":100,"vw":33.375},{"c":33.38,"h":33.4889,"l":33.38,"n":4,"o":33.4889,"t":"2026-10-19T13:10:00Z","v":1666,"vw":33.47894},{"c":33.32,"h":33.32,"l":33.32,"n":2,"o":33.32,"t":"2026-10-19T13:15:00Z","v":201,"vw":33.32},{"c":33.21,"h":33.21,"l":33.21,"n":3,"o":33.21,"t":"2026-10-19T13:20:00Z","v":183,"vw":33.21},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-19T13:25:00Z","v":100,"vw":33.35},{"c":33.3,"h":33.35,"l":33.29,"n":278,"o":33.35,"t":"2026-10-19T13:30:00Z","v":22253,"vw":33.330084},{"c":33.24,"h":33.3199,"l":33.23,"n":152,"o":33.29,"t":"2026-10-19T13:35:00Z","v":23979,"vw":33.274024},{"c":33.275,"h":33.3181,"l":33.2201,"n":91,"o":33.27,"t":"2026-10-19T13:40:00Z","v":11607,"vw":33.272293},{"c":33.27,"h":33.3,"l":33.24,"n":63,"o":33.265,"t":"2026-10-19T13:45:00Z","v":8883,"vw":33.278881},{"c":33.23,"h":33.2914,"l":33.22,"n":74,"o":33.2911,"t":"2026-10-19T13:50:00Z","v":2946,"vw":33.248432},{"c":33.2,"h":33.26,"l":33.2,"n":87,"o":33.21,"t":"2026-10-19T13:55:00Z","v":8317,"vw":33.217386},{"c":33.1201,"h":33.2,"l":33.09,"n":93,"o":33.2,"t":"2026-10-19T14:00:00Z","v":17529,"vw":33.123197},{"c":33.12,"h":33.1799,"l":33.08,"n":96,"o":33.1,"t":"2026-10-19T14:05:00Z","v":8371,"vw":33.146652},{"c":33.23,"h":33.23,"l":33.12,"n":73,"o":33.14,"t":"2026-10-19T14:10:00Z","v":4018,"vw":33.171615},{"c":33.21,"h":33.2499,"l":33.195,"n":52,"o":33.245,"t":"2026-10-19T14:15:00Z","v":2426,"vw":33.227125},{"c":33.2,"h":33.25,"l":33.2,"n":53,"o":33.2292,"t":"2026-10-19T14:20:00Z","v":2557,"vw":33.228382},{"c":33.2,"h":33.2,"l":33.16,"n":71,"o":33.19,"t":"2026-10-19T14:25:00Z","v":4323,"vw":33.181794},{"c":33.12,"h":33.18,"l":33.1,"n":69,"o":33.18,"t":"2026-10-19T14:30:00Z","v":4190,"vw":33.129074},{"c":33.14,"h":33.17,"l":33.13,"n":57,"o":33.1699,"t":"2026-10-19T14:35:00Z","v":15775,"vw":33.16248},{"c":33.155,"h":33.165,"l":33.125,"n":34,"o":33.14,"t":"2026-10-19T14:40:00Z","v":2624,"vw":33.135936},{"c":33.235,"h":33.34,"l":33.16,"n":83,"o":33.16,"t":"2026-10-19T14:45:00Z","v":9894,"vw":33.257665},{"c":33.228,"h":33.285,"l":33.22,"n":62,"o":33.23,"t":"2026-10-19T14:50:00Z","v":6085,"vw":33.239122},{"c":33.27,"h":33.27,"l":33.23,"n":77,"o":33.26,"t":"2026-10-19T14:55:00Z","v":18419,"vw":33.248718},{"c":33.27,"h":33.27,"l":33.23,"n":39,"o":33.242,"t":"2026-10-19T15:00:00Z","v":3164,"vw":33.24783},{"c":33.27,"h":33.29,"l":33.245,"n":44,"o":33.26,"t":"2026-10-19T15:05:00Z","v":2732,"vw":33.258992},{"c":33.25,"h":33.265,"l":33.22,"n":35,"o":33.25,"t":"2026-10-19T15:10:00Z","v":5618,"vw":33.253232},{"c":33.255,"h":33.255,"l":33.255,"n":6,"o":33.255,"t":"2026-10-19T15:15:00Z","v":200,"vw":33.255},{"c":33.3499,"h":33.3656,"l":33.3,"n":34,"o":33.3,"t":"2026-10-19T15:20:00Z","v":8070,"vw":33.351974},{"c":33.33,"h":33.3699,"l":33.32,"n":62,"o":33.3699,"t":"2026-10-19T15:25:00Z","v":5280,"vw":33.333479},{"c":33.26,"h":33.3,"l":33.2128,"n":70,"o":33.3,"t":"2026-10-19T15:30:00Z","v":2355,"vw":33.257399},{"c":33.22,"h":33.26,"l":33.22,"n":30,"o":33.26,"t":"2026-10-19T15:35:00Z","v":2493,"vw":33.227765},{"c":33.2,"h":33.23,"l":33.2,"n":94,"o":33.22,"t":"2026-10-19T15:40:00Z","v":17260,"vw":33.220798},{"c":33.2299,"h":33.23,"l":33.17,"n":148,"o":33.17,"t":"2026-10-19T15:45:00Z","v":33247,"vw":33.207286},{"c":33.2,"h":33.225,"l":33.19,"n":84,"o":33.21,"t":"2026-10-19T15:50:00Z","v":14247,"vw":33.206428},{"c":33.18,"h":33.21,"l":33.17,"n":39,"o":33.19,"t":"2026-10-19T15:55:00Z","v":3327,"vw":33.191252},{"c":33.11,"h":33.18,"l":33.11,"n":72,"o":33.17,"t":"2026-10-19T16:00:00Z","v":7117,"vw":33.150612},{"c":33.1601,"h":33.2,"l":33.15,"n":29,"o":33.15,"t":"2026-10-19T16:05:00Z","v":1629,"vw":33.164958},{"c":33.215,"h":33.23,"l":33.2,"n":23,"o":33.2099,"t":"2026-10-19T16:10:00Z","v":1492,"vw":33.217015},{"c":33.23,"h":33.23,"l":33.215,"n":18,"o":33.22,"t":"2026-10-19T16:15:00Z","v":573,"vw":33.221},{"c":33.1965,"h":33.22,"l":33.185,"n":36,"o":33.22,"t":"2026-10-19T16:20:00Z","v":6656,"vw":33.200439},{"c":33.22,"h":33.22,"l":33.1596,"n":47,"o":33.2,"t":"2026-10-19T16:25:00Z","v":6501,"vw":33.19919},{"c":33.1799,"h":33.2,"l":33.1601,"n":26,"o":33.18,"t":"2026-10-19T16:30:00Z","v":3740,"vw":33.182769},{"c":33.2,"h":33.2,"l":33.17,"n":12,"o":33.19,"t":"2026-10-19T16:35:00Z","v":771,"vw":33.191059},{"c":33.2187,"h":33.2187,"l":33.16,"n":20,"o":33.16,"t":"2026-10-19T16:40:00Z","v":1891,"vw":33.181078},{"c":33.2065,"h":33.2229,"l":33.18,"n":35,"o":33.204,"t":"2026-10-19T16:45:00Z","v":4803,"vw":33.200475},{"c":33.18,"h":33.2,"l":33.18,"n":18,"o":33.2,"t":"2026-10-19T16:50:00Z","v":897,"vw":33.187653},{"c":33.17,"h":33.1901,"l":33.17,"n":11,"o":33.1901,"t":"2026-10-19T16:55:00Z","v":1503,"vw":33.187988},{"c":33.19,"h":33.19,"l":33.17,"n":34,"o":33.18,"t":"2026-10-19T17:00:00Z","v":4237,"vw":33.181477},{"c":33.15,"h":33.17,"l":33.15,"n":28,"o":33.17,"t":"2026-10-19T17:05:00Z","v":5923,"vw":33.159156},{"c":33.1419,"h":33.15,"l":33.14,"n":47,"o":33.146,"t":"2026-10-19T17:10:00Z","v":6726,"vw":33.145302},{"c":33.17,"h":33.17,"l":33.135,"n":16,"o":33.1351,"t":"2026-10-19T17:15:00Z","v":1635,"vw":33.145954},{"c":33.13,"h":33.17,"l":33.13,"n":26,"o":33.145,"t":"2026-10-19T17:20:00Z","v":2037,"vw":33.157269},{"c":33.1867,"h":33.1867,"l":33.1867,"n":1,"o":33.1867,"t":"2026-10-19T17:25:00Z","v":100,"vw":33.1867},{"c":33.15,"h":33.16,"l":33.14,"n":44,"o":33.15,"t":"2026-10-19T17:30:00Z","v":6572,"vw":33.146731},{"c":33.1239,"h":33.15,"l":33.1239,"n":39,"o":33.14,"t":"2026-10-19T17:35:00Z","v":12486,"vw":33.129678},{"c":33.14,"h":33.1404,"l":33.14,"n":27,"o":33.14,"t":"2026-10-19T17:40:00Z","v":2427,"vw":33.140124},{"c":33.13,"h":33.1699,"l":33.1101,"n":29,"o":33.14,"t":"2026-10-19T17:45:00Z","v":11220,"vw":33.133142},{"c":33.14,"h":33.14,"l":33.13,"n":235,"o":33.14,"t":"2026-10-19T17:50:00Z","v":7952,"vw":33.137935},{"c":33.16,"h":33.17,"l":33.15,"n":34,"o":33.15,"t":"2026-10-19T17:55:00Z","v":3357,"vw":33.162891},{"c":33.18,"h":33.2,"l":33.155,"n":45,"o":33.17,"t":"2026-10-19T18:00:00Z","v":5368,"vw":33.176907},{"c":33.23,"h":33.23,"l":33.18,"n":60,"o":33.18,"t":"2026-10-19T18:05:00Z","v":5648,"vw":33.222831},{"c":33.2005,"h":33.225,"l":33.19,"n":47,"o":33.225,"t":"2026-10-19T18:10:00Z","v":3825,"vw":33.200306},{"c":33.19,"h":33.2,"l":33.18,"n":30,"o":33.195,"t":"2026-10-19T18:15:00Z","v":3889,"vw":33.191533},{"c":33.16,"h":33.21,"l":33.16,"n":33,"o":33.195,"t":"2026-10-19T18:20:00Z","v":5673,"vw":33.17986},{"c":33.13,"h":33.14,"l":33.1061,"n":53,"o":33.14,"t":"2026-10-19T18:25:00Z","v":11811,"vw":33.121744},{"c":33.13,"h":33.15,"l":33.115,"n":66,"o":33.115,"t":"2026-10-19T18:30:00Z","v":8568,"vw":33.137474},{"c":33.16,"h":33.16,"l":33.13,"n":22,"o":33.13,"t":"2026-10-19T18:35:00Z","v":2582,"vw":33.146436},{"c":33.1794,"h":33.18,"l":33.165,"n":15,"o":33.165,"t":"2026-10-19T18:40:00Z","v":5791,"vw":33.174541},{"c":33.18,"h":33.2,"l":33.1792,"n":36,"o":33.18,"t":"2026-10-19T18:45:00Z","v":4527,"vw":33.192324},{"c":33.18,"h":33.2,"l":33.165,"n":20,"o":33.18,"t":"2026-10-19T18:50:00Z","v":2235,"vw":33.182491},{"c":33.1751,"h":33.2,"l":33.1751,"n":32,"o":33.18,"t":"2026-10-19T18:55:00Z","v":2737,"vw":33.189835},{"c":33.18,"h":33.18,"l":33.15,"n":42,"o":33.18,"t":"2026-10-19T19:00:00Z","v":3996,"vw":33.162564},{"c":33.1399,"h":33.185,"l":33.1399,"n":59,"o":33.185,"t":"2026-10-19T19:05:00Z","v":5228,"vw":33.15816},{"c":33.15,"h":33.1699,"l":33.1399,"n":43,"o":33.14,"t":"2026-10-19T19:10:00Z","v":9053,"vw":33.156761},{"c":33.175,"h":33.175,"l":33.15,"n":33,"o":33.15,"t":"2026-10-19T19:15:00Z","v":3808,"vw":33.158769},{"c":33.19,"h":33.19,"l":33.16,"n":23,"o":33.16,"t":"2026-10-19T19:20:00Z","v":2593,"vw":33.165871},{"c":33.19,"h":33.21,"l":33.1742,"n":60,"o":33.2,"t":"2026-10-19T19:25:00Z","v":24657,"vw":33.184669},{"c":33.17,"h":33.18,"l":33.17,"n":39,"o":33.18,"t":"2026-10-19T19:30:00Z","v":7758,"vw":33.173597},{"c":33.19,"h":33.19,"l":33.175,"n":39,"o":33.175,"t":"2026-10-19T19:35:00Z","v":4887,"vw":33.185077},{"c":33.21,"h":33.23,"l":33.205,"n":49,"o":33.21,"t":"2026-10-19T19:40:00Z","v":3677,"vw":33.211197},{"c":33.17,"h":33.22,"l":33.17,"n":112,"o":33.21,"t":"2026-10-19T19:45:00Z","v":27179,"vw":33.190143},{"c":33.13,"h":33.165,"l":33.125,"n":107,"o":33.165,"t":"2026-10-19T19:50:00Z","v":45713,"vw":33.138897},{"c":33.15,"h":33.16,"l":33.135,"n":150,"o":33.14,"t":"2026-10-19T19:55:00Z","v":18952,"vw":33.148758},{"c":33.14,"h":33.14,"l":33.12,"n":11,"o":33.12,"t":"2026-10-19T20:00:00Z","v":15742,"vw":33.120127},{"c":33.23,"h":33.23,"l":33.23,"n":2,"o":33.23,"t":"2026-10-19T20:10:00Z","v":220,"vw":33.23},{"c":33.23,"h":33.23,"l":33.23,"n":5,"o":33.23,"t":"2026-10-19T20:15:00Z","v":308,"vw":33.23},{"c":33.24,"h":33.24,"l":33.23,"n":4,"o":33.23,"t":"2026-10-19T20:30:00Z","v":3200,"vw":33.237813},{"c":33.25,"h":33.25,"l":33.25,"n":4,"o":33.25,"t":"2026-10-19T20:35:00Z","v":500,"vw":33.25},{"c":33.19,"h":33.19,"l":33.19,"n":3,"o":33.19,"t":"2026-10-19T20:50:00Z","v":1501,"vw":33.19},{"c":33.4911,"h":33.4911,"l":33.4911,"n":1,"o":33.4911,"t":"2026-10-19T20:55:00Z","v":100,"vw":33.4911},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-10-19T21:00:00Z","v":115,"vw":33.17},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-19T21:25:00Z","v":100,"vw":33.55},{"c":33.5299,"h":33.5299,"l":33.5299,"n":1,"o":33.5299,"t":"2026-10-19T21:35:00Z","v":1000,"vw":33.5299},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-19T21:40:00Z","v":100,"vw":33.2},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-10-19T22:50:00Z","v":101,"vw":33.16},{"c":33.5295,"h":33.5295,"l":33.5295,"n":1,"o":33.5295,"t":"2026-10-19T23:25:00Z","v":100,"vw":33.5295},{"c":33.06,"h":33.06,"l":33.06,"n":15,"o":33.06,"t":"2026-10-20T08:00:00Z","v":2006,"vw":33.06},{"c":33.06,"h":33.06,"l":33.06,"n":2,"o":33.06,"t":"2026-10-20T08:40:00Z","v":101,"vw":33.06},{"c":33.0529,"h":33.062,"l":33.0529,"n":2,"o":33.062,"t":"2026-10-20T11:00:00Z","v":280,"vw":33.05745},{"c":33.12,"h":33.2657,"l":33.12,"n":2,"o":33.2657,"t":"2026-10-20T11:05:00Z","v":250,"vw":33.17828},{"c":33.01,"h":33.09,"l":33.01,"n":8,"o":33.09,"t":"2026-10-20T12:10:00Z","v":524,"vw":33.044286},{"c":33.3577,"h":33.3577,"l":33.3577,"n":2,"o":33.3577,"t":"2026-10-20T12:15:00Z","v":1010,"vw":33.3577},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-20T12:30:00Z","v":300,"vw":33.06},{"c":33.06,"h":33.06,"l":33.06,"n":2,"o":33.06,"t":"2026-10-20T12:35:00Z","v":200,"vw":33.06},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-20T12:40:00Z","v":200,"vw":33.06},{"c":33.3365,"h":33.3365,"l":33,"n":17,"o":33.06,"t":"2026-10-20T13:00:00Z","v":4362,"vw":33.012341},{"c":33.011,"h":33.011,"l":32.99,"n":13,"o":33.01,"t":"2026-10-20T13:25:00Z","v":2516,"vw":32.991785},{"c":32.95,"h":33.045,"l":32.91,"n":305,"o":33.01,"t":"2026-10-20T13:30:00Z","v":52355,"vw":32.96705},{"c":33.07,"h":33.08,"l":32.91,"n":150,"o":32.94,"t":"2026-10-20T13:35:00Z","v":18535,"vw":33.019114},{"c":33.04,"h":33.09,"l":33.04,"n":124,"o":33.06,"t":"2026-10-20T13:40:00Z","v":22077,"vw":33.059571},{"c":33.15,"h":33.15,"l":33.04,"n":148,"o":33.04,"t":"2026-10-20T13:45:00Z","v":30075,"vw":33.099043},{"c":33.18,"h":33.19,"l":33.1,"n":269,"o":33.16,"t":"2026-10-20T13:50:00Z","v":11516,"vw":33.147124},{"c":33.25,"h":33.25,"l":33.15,"n":77,"o":33.15,"t":"2026-10-20T13:55:00Z","v":12228,"vw":33.173759},{"c":33.3048,"h":33.32,"l":33.22,"n":116,"o":33.23,"t":"2026-10-20T14:00:00Z","v":22373,"vw":33.286021},{"c":33.5,"h":33.53,"l":33.32,"n":90,"o":33.345,"t":"2026-10-20T14:05:00Z","v":25141,"vw":33.461248},{"c":33.61,"h":33.6174,"l":33.51,"n":95,"o":33.51,"t":"2026-10-20T14:10:00Z","v":15607,"vw":33.581546},{"c":33.58,"h":33.66,"l":33.5,"n":91,"o":33.65,"t":"2026-10-20T14:15:00Z","v":14428,"vw":33.594748},{"c":33.515,"h":33.545,"l":33.46,"n":40,"o":33.545,"t":"2026-10-20T14:20:00Z","v":2588,"vw":33.494452},{"c":33.52,"h":33.59,"l":33.505,"n":67,"o":33.505,"t":"2026-10-20T14:25:00Z","v":6487,"vw":33.54499},{"c":33.535,"h":33.58,"l":33.5,"n":64,"o":33.55,"t":"2026-10-20T14:30:00Z","v":4232,"vw":33.517602},{"c":33.62,"h":33.62,"l":33.56,"n":82,"o":33.56,"t":"2026-10-20T14:35:00Z","v":8868,"vw":33.609541},{"c":33.59,"h":33.64,"l":33.59,"n":94,"o":33.6,"t":"2026-10-20T14:40:00Z","v":21317,"vw":33.627229},{"c":33.58,"h":33.58,"l":33.55,"n":27,"o":33.575,"t":"2026-10-20T14:45:00Z","v":2714,"vw":33.577492},{"c":33.6,"h":33.6,"l":33.55,"n":58,"o":33.57,"t":"2026-10-20T14:50:00Z","v":12922,"vw":33.581855},{"c":33.66,"h":33.67,"l":33.62,"n":61,"o":33.62,"t":"2026-10-20T14:55:00Z","v":6685,"vw":33.664151},{"c":33.58,"h":33.655,"l":33.57,"n":39,"o":33.655,"t":"2026-10-20T15:00:00Z","v":2226,"vw":33.613199},{"c":33.59,"h":33.6,"l":33.565,"n":33,"o":33.565,"t":"2026-10-20T15:05:00Z","v":6263,"vw":33.594635},{"c":33.27,"h":33.57,"l":33.27,"n":115,"o":33.57,"t":"2026-10-20T15:10:00Z","v":26899,"vw":33.397641},{"c":33.35,"h":33.4,"l":33.295,"n":111,"o":33.32,"t":"2026-10-20T15:15:00Z","v":17774,"vw":33.382979},{"c":33.34,"h":33.35,"l":33.32,"n":59,"o":33.35,"t":"2026-10-20T15:20:00Z","v":34284,"vw":33.346485},{"c":33.35,"h":33.36,"l":33.34,"n":21,"o":33.35,"t":"2026-10-20T15:25:00Z","v":3091,"vw":33.353875},{"c":33.38,"h":33.38,"l":33.33,"n":48,"o":33.38,"t":"2026-10-20T15:30:00Z","v":8742,"vw":33.34715},{"c":33.36,"h":33.369,"l":33.34,"n":13,"o":33.369,"t":"2026-10-20T15:35:00Z","v":1717,"vw":33.353901},{"c":33.36,"h":33.415,"l":33.36,"n":38,"o":33.39,"t":"2026-10-20T15:40:00Z","v":9577,"vw":33.381466},{"c":33.35,"h":33.35,"l":33.31,"n":29,"o":33.35,"t":"2026-10-20T15:45:00Z","v":3377,"vw":33.32784},{"c":33.33,"h":33.33,"l":33.33,"n":4,"o":33.33,"t":"2026-10-20T15:50:00Z","v":563,"vw":33.33},{"c":33.42,"h":33.42,"l":33.39,"n":30,"o":33.39,"t":"2026-10-20T15:55:00Z","v":4098,"vw":33.407416},{"c":33.4001,"h":33.42,"l":33.4,"n":39,"o":33.4114,"t":"2026-10-20T16:00:00Z","v":9326,"vw":33.407878},{"c":33.415,"h":33.44,"l":33.415,"n":109,"o":33.415,"t":"2026-10-20T16:05:00Z","v":15726,"vw":33.428012},{"c":33.4,"h":33.41,"l":33.34,"n":50,"o":33.41,"t":"2026-10-20T16:10:00Z","v":13932,"vw":33.388323},{"c":33.34,"h":33.41,"l":33.33,"n":45,"o":33.4,"t":"2026-10-20T16:15:00Z","v":5224,"vw":33.384848},{"c":33.34,"h":33.35,"l":33.32,"n":24,"o":33.33,"t":"2026-10-20T16:20:00Z","v":5879,"vw":33.333533},{"c":33.37,"h":33.37,"l":33.36,"n":9,"o":33.36,"t":"2026-10-20T16:25:00Z","v":1223,"vw":33.364781},{"c":33.42,"h":33.435,"l":33.38,"n":49,"o":33.38,"t":"2026-10-20T16:30:00Z","v":11798,"vw":33.392295},{"c":33.41,"h":33.44,"l":33.4,"n":50,"o":33.44,"t":"2026-10-20T16:35:00Z","v":4341,"vw":33.420941},{"c":33.39,"h":33.42,"l":33.39,"n":43,"o":33.4,"t":"2026-10-20T16:40:00Z","v":12011,"vw":33.400204},{"c":33.48,"h":33.48,"l":33.39,"n":73,"o":33.4,"t":"2026-10-20T16:45:00Z","v":6291,"vw":33.40403},{"c":33.45,"h":33.489,"l":33.45,"n":48,"o":33.46,"t":"2026-10-20T16:50:00Z","v":2466,"vw":33.466942},{"c":33.455,"h":33.4795,"l":33.44,"n":27,"o":33.45,"t":"2026-10-20T16:55:00Z","v":1882,"vw":33.456455},{"c":33.46,"h":33.46,"l":33.43,"n":47,"o":33.46,"t":"2026-10-20T17:00:00Z","v":7210,"vw":33.4513},{"c":33.5168,"h":33.5168,"l":33.46,"n":36,"o":33.46,"t":"2026-10-20T17:05:00Z","v":2813,"vw":33.480784},{"c":33.4899,"h":33.505,"l":33.465,"n":36,"o":33.505,"t":"2026-10-20T17:10:00Z","v":1985,"vw":33.474829},{"c":33.48,"h":33.49,"l":33.47,"n":26,"o":33.49,"t":"2026-10-20T17:15:00Z","v":1361,"vw":33.478885},{"c":33.47,"h":33.49,"l":33.465,"n":51,"o":33.485,"t":"2026-10-20T17:20:00Z","v":7963,"vw":33.480921},{"c":33.48,"h":33.5,"l":33.46,"n":65,"o":33.47,"t":"2026-10-20T17:25:00Z","v":8020,"vw":33.481054},{"c":33.4715,"h":33.4899,"l":33.47,"n":57,"o":33.47,"t":"2026-10-20T17:30:00Z","v":7666,"vw":33.4731},{"c":33.49,"h":33.5,"l":33.46,"n":80,"o":33.47,"t":"2026-10-20T17:35:00Z","v":18021,"vw":33.465136},{"c":33.505,"h":33.52,"l":33.5,"n":40,"o":33.5,"t":"2026-10-20T17:40:00Z","v":4446,"vw":33.509471},{"c":33.545,"h":33.545,"l":33.5,"n":194,"o":33.51,"t":"2026-10-20T17:45:00Z","v":3175,"vw":33.512644},{"c":33.52,"h":33.53,"l":33.52,"n":12,"o":33.53,"t":"2026-10-20T17:50:00Z","v":2530,"vw":33.5208},{"c":33.45,"h":33.51,"l":33.45,"n":43,"o":33.51,"t":"2026-10-20T17:55:00Z","v":8187,"vw":33.486381},{"c":33.46,"h":33.49,"l":33.455,"n":67,"o":33.49,"t":"2026-10-20T18:00:00Z","v":50819,"vw":33.460678},{"c":33.48,"h":33.48,"l":33.43,"n":55,"o":33.445,"t":"2026-10-20T18:05:00Z","v":7198,"vw":33.454536},{"c":33.45,"h":33.479,"l":33.45,"n":32,"o":33.47,"t":"2026-10-20T18:10:00Z","v":3208,"vw":33.470887},{"c":33.43,"h":33.46,"l":33.43,"n":56,"o":33.46,"t":"2026-10-20T18:15:00Z","v":13875,"vw":33.443617},{"c":33.43,"h":33.43,"l":33.415,"n":30,"o":33.43,"t":"2026-10-20T18:20:00Z","v":3650,"vw":33.42383},{"c":33.41,"h":33.42,"l":33.39,"n":65,"o":33.42,"t":"2026-10-20T18:25:00Z","v":6938,"vw":33.402152},{"c":33.395,"h":33.4,"l":33.385,"n":36,"o":33.4,"t":"2026-10-20T18:30:00Z","v":7080,"vw":33.394538},{"c":33.4,"h":33.42,"l":33.39,"n":40,"o":33.4,"t":"2026-10-20T18:35:00Z","v":4979,"vw":33.402272},{"c":33.38,"h":33.42,"l":33.38,"n":64,"o":33.3908,"t":"2026-10-20T18:40:00Z","v":5577,"vw":33.40366},{"c":33.3802,"h":33.395,"l":33.38,"n":74,"o":33.38,"t":"2026-10-20T18:45:00Z","v":18484,"vw":33.383851},{"c":33.3922,"h":33.399,"l":33.3799,"n":26,"o":33.38,"t":"2026-10-20T18:50:00Z","v":2214,"vw":33.387924},{"c":33.4,"h":33.405,"l":33.3999,"n":21,"o":33.4,"t":"2026-10-20T18:55:00Z","v":39581,"vw":33.400015},{"c":33.4,"h":33.41,"l":33.4,"n":36,"o":33.4,"t":"2026-10-20T19:00:00Z","v":2931,"vw":33.403596},{"c":33.41,"h":33.41,"l":33.3901,"n":41,"o":33.395,"t":"2026-10-20T19:05:00Z","v":2902,"vw":33.401571},{"c":33.39,"h":33.41,"l":33.39,"n":62,"o":33.41,"t":"2026-10-20T19:10:00Z","v":19594,"vw":33.402326},{"c":33.4,"h":33.405,"l":33.4,"n":6,"o":33.405,"t":"2026-10-20T19:15:00Z","v":455,"vw":33.40375},{"c":33.35,"h":33.41,"l":33.3337,"n":77,"o":33.41,"t":"2026-10-20T19:20:00Z","v":11956,"vw":33.382792},{"c":33.37,"h":33.37,"l":33.34,"n":40,"o":33.34,"t":"2026-10-20T19:25:00Z","v":5197,"vw":33.348621},{"c":33.385,"h":33.39,"l":33.36,"n":45,"o":33.36,"t":"2026-10-20T19:30:00Z","v":6924,"vw":33.380949},{"c":33.39,"h":33.395,"l":33.37,"n":62,"o":33.385,"t":"2026-10-20T19:35:00Z","v":8468,"vw":33.383862},{"c":33.44,"h":33.45,"l":33.38,"n":43,"o":33.38,"t":"2026-10-20T19:40:00Z","v":3877,"vw":33.432406},{"c":33.435,"h":33.44,"l":33.43,"n":67,"o":33.43,"t":"2026-10-20T19:45:00Z","v":6037,"vw":33.434771},{"c":33.45,"h":33.45,"l":33.42,"n":65,"o":33.435,"t":"2026-10-20T19:50:00Z","v":4295,"vw":33.430519},{"c":33.39,"h":33.45,"l":33.39,"n":156,"o":33.44,"t":"2026-10-20T19:55:00Z","v":20096,"vw":33.427358},{"c":33.39,"h":33.39,"l":33.39,"n":11,"o":33.39,"t":"2026-10-20T20:00:00Z","v":15709,"vw":33.39},{"c":33.7472,"h":33.7472,"l":33.7472,"n":2,"o":33.7472,"t":"2026-10-20T20:10:00Z","v":310,"vw":33.7472},{"c":33.6468,"h":33.6468,"l":33.58,"n":3,"o":33.58,"t":"2026-10-20T20:25:00Z","v":610,"vw":33.591133},{"c":33.6,"h":33.6,"l":33.6,"n":3,"o":33.6,"t":"2026-10-20T22:20:00Z","v":459,"vw":33.6},{"c":33.58,"h":33.58,"l":33.55,"n":7,"o":33.56,"t":"2026-10-20T22:35:00Z","v":900,"vw":33.563132},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-20T22:45:00Z","v":100,"vw":33.53},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-20T23:30:00Z","v":300,"vw":33.65},{"c":33.63,"h":33.63,"l":33.63,"n":1,"o":33.63,"t":"2026-10-20T23:35:00Z","v":10000,"vw":33.63},{"c":33,"h":33,"l":33,"n":6,"o":33,"t":"2026-10-21T08:00:00Z","v":1040,"vw":33},{"c":33.01,"h":33.01,"l":33,"n":4,"o":33,"t":"2026-10-21T08:15:00Z","v":274,"vw":33.005},{"c":33.3,"h":33.3,"l":33.3,"n":3,"o":33.3,"t":"2026-10-21T09:00:00Z","v":179,"vw":33.3},{"c":33.2,"h":33.24,"l":33.2,"n":4,"o":33.24,"t":"2026-10-21T11:00:00Z","v":710,"vw":33.211429},{"c":33.39,"h":33.39,"l":33.39,"n":3,"o":33.39,"t":"2026-10-21T11:05:00Z","v":185,"vw":33.39},{"c":33.19,"h":33.19,"l":33.19,"n":1,"o":33.19,"t":"2026-10-21T11:25:00Z","v":100,"vw":33.19},{"c":33.1621,"h":33.1621,"l":33.1621,"n":1,"o":33.1621,"t":"2026-10-21T12:10:00Z","v":1507,"vw":33.1621},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-21T12:15:00Z","v":100,"vw":33.18},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-10-21T12:20:00Z","v":100,"vw":33.16},{"c":33.15,"h":33.17,"l":33.15,"n":4,"o":33.15,"t":"2026-10-21T12:30:00Z","v":515,"vw":33.153883},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-21T12:50:00Z","v":102,"vw":33.13},{"c":33.1487,"h":33.1487,"l":33.1487,"n":1,"o":33.1487,"t":"2026-10-21T12:55:00Z","v":1000,"vw":33.1487},{"c":33.1492,"h":33.1492,"l":33.1492,"n":1,"o":33.1492,"t":"2026-10-21T13:15:00Z","v":100,"vw":33.1492},{"c":33.14,"h":33.14,"l":33.14,"n":2,"o":33.14,"t":"2026-10-21T13:20:00Z","v":152,"vw":33.14},{"c":33.1425,"h":33.15,"l":33.13,"n":11,"o":33.13,"t":"2026-10-21T13:25:00Z","v":2589,"vw":33.14425},{"c":32.99,"h":33.16,"l":32.99,"n":233,"o":33.14,"t":"2026-10-21T13:30:00Z","v":13034,"vw":33.070509},{"c":33.11,"h":33.11,"l":32.97,"n":109,"o":33,"t":"2026-10-21T13:35:00Z","v":9064,"vw":33.037359},{"c":33.095,"h":33.1,"l":33.03,"n":101,"o":33.095,"t":"2026-10-21T13:40:00Z","v":10665,"vw":33.058834},{"c":33.17,"h":33.17,"l":33.08,"n":58,"o":33.08,"t":"2026-10-21T13:45:00Z","v":4144,"vw":33.141784},{"c":33.15,"h":33.18,"l":33.15,"n":64,"o":33.17,"t":"2026-10-21T13:50:00Z","v":8885,"vw":33.160687},{"c":33.17,"h":33.22,"l":33.16,"n":43,"o":33.16,"t":"2026-10-21T13:55:00Z","v":3985,"vw":33.18987},{"c":33.11,"h":33.1601,"l":33.11,"n":46,"o":33.1601,"t":"2026-10-21T14:00:00Z","v":4824,"vw":33.136312},{"c":33.19,"h":33.19,"l":33.07,"n":105,"o":33.13,"t":"2026-10-21T14:05:00Z","v":20751,"vw":33.116467},{"c":33.17,"h":33.18,"l":33.13,"n":57,"o":33.17,"t":"2026-10-21T14:10:00Z","v":8085,"vw":33.164004},{"c":33.17,"h":33.2,"l":33.17,"n":90,"o":33.19,"t":"2026-10-21T14:15:00Z","v":8069,"vw":33.178438},{"c":33.23,"h":33.24,"l":33.16,"n":73,"o":33.17,"t":"2026-10-21T14:20:00Z","v":10143,"vw":33.176474},{"c":33.14,"h":33.28,"l":33.14,"n":136,"o":33.22,"t":"2026-10-21T14:25:00Z","v":12023,"vw":33.239968},{"c":33.26,"h":33.26,"l":33.19,"n":52,"o":33.2,"t":"2026-10-21T14:30:00Z","v":5675,"vw":33.223358},{"c":33.25,"h":33.3,"l":33.216,"n":58,"o":33.265,"t":"2026-10-21T14:35:00Z","v":10749,"vw":33.262004},{"c":33.31,"h":33.33,"l":33.24,"n":26,"o":33.24,"t":"2026-10-21T14:40:00Z","v":1163,"vw":33.295612},{"c":33.3401,"h":33.4,"l":33.295,"n":69,"o":33.32,"t":"2026-10-21T14:45:00Z","v":27460,"vw":33.353641},{"c":33.43,"h":33.48,"l":33.35,"n":81,"o":33.36,"t":"2026-10-21T14:50:00Z","v":8221,"vw":33.418386},{"c":33.44,"h":33.46,"l":33.42,"n":58,"o":33.44,"t":"2026-10-21T14:55:00Z","v":9233,"vw":33.444027},{"c":33.395,"h":33.45,"l":33.38,"n":72,"o":33.45,"t":"2026-10-21T15:00:00Z","v":9187,"vw":33.422161},{"c":33.49,"h":33.5,"l":33.38,"n":31,"o":33.38,"t":"2026-10-21T15:05:00Z","v":8028,"vw":33.450624},{"c":33.485,"h":33.51,"l":33.46,"n":47,"o":33.51,"t":"2026-10-21T15:10:00Z","v":10020,"vw":33.492829},{"c":33.39,"h":33.475,"l":33.3749,"n":58,"o":33.475,"t":"2026-10-21T15:15:00Z","v":4317,"vw":33.431398},{"c":33.39,"h":33.42,"l":33.37,"n":61,"o":33.37,"t":"2026-10-21T15:20:00Z","v":11573,"vw":33.394923},{"c":33.38,"h":33.47,"l":33.38,"n":41,"o":33.45,"t":"2026-10-21T15:25:00Z","v":4599,"vw":33.423494},{"c":33.43,"h":33.43,"l":33.38,"n":26,"o":33.38,"t":"2026-10-21T15:30:00Z","v":2685,"vw":33.401027},{"c":33.44,"h":33.4599,"l":33.41,"n":24,"o":33.4599,"t":"2026-10-21T15:35:00Z","v":4749,"vw":33.440052},{"c":33.41,"h":33.455,"l":33.38,"n":31,"o":33.455,"t":"2026-10-21T15:40:00Z","v":2864,"vw":33.423644},{"c":33.3942,"h":33.4073,"l":33.38,"n":18,"o":33.4073,"t":"2026-10-21T15:45:00Z","v":3113,"vw":33.393283},{"c":33.4101,"h":33.4399,"l":33.37,"n":44,"o":33.39,"t":"2026-10-21T15:50:00Z","v":4640,"vw":33.404977},{"c":33.44,"h":33.44,"l":33.41,"n":22,"o":33.43,"t":"2026-10-21T15:55:00Z","v":4085,"vw":33.4335},{"c":33.44,"h":33.44,"l":33.4,"n":39,"o":33.43,"t":"2026-10-21T16:00:00Z","v":4067,"vw":33.4142},{"c":33.45,"h":33.455,"l":33.42,"n":32,"o":33.42,"t":"2026-10-21T16:05:00Z","v":9946,"vw":33.444646},{"c":33.435,"h":33.45,"l":33.42,"n":29,"o":33.45,"t":"2026-10-21T16:10:00Z","v":2961,"vw":33.436004},{"c":33.47,"h":33.48,"l":33.455,"n":13,"o":33.48,"t":"2026-10-21T16:15:00Z","v":7115,"vw":33.457086},{"c":33.47,"h":33.49,"l":33.465,"n":79,"o":33.4728,"t":"2026-10-21T16:20:00Z","v":29594,"vw":33.485572},{"c":33.48,"h":33.49,"l":33.469,"n":70,"o":33.469,"t":"2026-10-21T16:25:00Z","v":9054,"vw":33.479383},{"c":33.46,"h":33.48,"l":33.46,"n":27,"o":33.48,"t":"2026-10-21T16:30:00Z","v":3676,"vw":33.467025},{"c":33.545,"h":33.545,"l":33.455,"n":111,"o":33.455,"t":"2026-10-21T16:35:00Z","v":28055,"vw":33.510895},{"c":33.44,"h":33.545,"l":33.44,"n":47,"o":33.545,"t":"2026-10-21T16:40:00Z","v":7845,"vw":33.484418},{"c":33.445,"h":33.475,"l":33.445,"n":18,"o":33.47,"t":"2026-10-21T16:45:00Z","v":923,"vw":33.461226},{"c":33.42,"h":33.475,"l":33.42,"n":40,"o":33.47,"t":"2026-10-21T16:50:00Z","v":7975,"vw":33.437599},{"c":33.4207,"h":33.44,"l":33.4207,"n":17,"o":33.4346,"t":"2026-10-21T16:55:00Z","v":2050,"vw":33.433228},{"c":33.41,"h":33.435,"l":33.4,"n":42,"o":33.43,"t":"2026-10-21T17:00:00Z","v":3429,"vw":33.419521},{"c":33.42,"h":33.42,"l":33.39,"n":20,"o":33.41,"t":"2026-10-21T17:05:00Z","v":2290,"vw":33.40984},{"c":33.385,"h":33.39,"l":33.36,"n":29,"o":33.39,"t":"2026-10-21T17:10:00Z","v":10251,"vw":33.381283},{"c":33.41,"h":33.41,"l":33.38,"n":23,"o":33.39,"t":"2026-10-21T17:15:00Z","v":8617,"vw":33.398328},{"c":33.41,"h":33.42,"l":33.405,"n":12,"o":33.42,"t":"2026-10-21T17:20:00Z","v":1215,"vw":33.416579},{"c":33.427,"h":33.4378,"l":33.4006,"n":14,"o":33.4006,"t":"2026-10-21T17:25:00Z","v":5675,"vw":33.417723},{"c":33.46,"h":33.46,"l":33.4301,"n":27,"o":33.4301,"t":"2026-10-21T17:30:00Z","v":1896,"vw":33.454148},{"c":33.47,"h":33.5,"l":33.46,"n":34,"o":33.46,"t":"2026-10-21T17:35:00Z","v":4279,"vw":33.478021},{"c":33.46,"h":33.47,"l":33.45,"n":22,"o":33.45,"t":"2026-10-21T17:40:00Z","v":2059,"vw":33.463491},{"c":33.46,"h":33.46,"l":33.46,"n":186,"o":33.46,"t":"2026-10-21T17:45:00Z","v":1628,"vw":33.46},{"c":33.4621,"h":33.4621,"l":33.45,"n":16,"o":33.45,"t":"2026-10-21T17:50:00Z","v":919,"vw":33.458133},{"c":33.49,"h":33.49,"l":33.47,"n":14,"o":33.47,"t":"2026-10-21T17:55:00Z","v":2494,"vw":33.483228},{"c":33.475,"h":33.49,"l":33.47,"n":32,"o":33.475,"t":"2026-10-21T18:00:00Z","v":2362,"vw":33.477551},{"c":33.485,"h":33.49,"l":33.475,"n":21,"o":33.475,"t":"2026-10-21T18:10:00Z","v":5334,"vw":33.483175},{"c":33.48,"h":33.49,"l":33.47,"n":74,"o":33.485,"t":"2026-10-21T18:15:00Z","v":10794,"vw":33.476211},{"c":33.5125,"h":33.5125,"l":33.46,"n":21,"o":33.46,"t":"2026-10-21T18:20:00Z","v":1504,"vw":33.471124},{"c":33.485,"h":33.52,"l":33.485,"n":49,"o":33.515,"t":"2026-10-21T18:25:00Z","v":7540,"vw":33.513031},{"c":33.48,"h":33.5,"l":33.48,"n":28,"o":33.485,"t":"2026-10-21T18:30:00Z","v":6215,"vw":33.483244},{"c":33.5,"h":33.5,"l":33.48,"n":18,"o":33.5,"t":"2026-10-21T18:35:00Z","v":4026,"vw":33.4979},{"c":33.485,"h":33.52,"l":33.47,"n":52,"o":33.5,"t":"2026-10-21T18:40:00Z","v":6565,"vw":33.502386},{"c":33.44,"h":33.485,"l":33.44,"n":46,"o":33.485,"t":"2026-10-21T18:45:00Z","v":3875,"vw":33.469995},{"c":33.43,"h":33.43,"l":33.39,"n":29,"o":33.43,"t":"2026-10-21T18:50:00Z","v":2771,"vw":33.418372},{"c":33.38,"h":33.4256,"l":33.38,"n":35,"o":33.4256,"t":"2026-10-21T18:55:00Z","v":6469,"vw":33.405493},{"c":33.3583,"h":33.36,"l":33.3,"n":74,"o":33.36,"t":"2026-10-21T19:00:00Z","v":12825,"vw":33.349886},{"c":33.34,"h":33.3536,"l":33.32,"n":25,"o":33.33,"t":"2026-10-21T19:05:00Z","v":2520,"vw":33.33659},{"c":33.3301,"h":33.3328,"l":33.305,"n":50,"o":33.3201,"t":"2026-10-21T19:10:00Z","v":6758,"vw":33.323321},{"c":33.354,"h":33.4017,"l":33.354,"n":29,"o":33.4,"t":"2026-10-21T19:15:00Z","v":3431,"vw":33.375812},{"c":33.36,"h":33.3744,"l":33.355,"n":18,"o":33.355,"t":"2026-10-21T19:20:00Z","v":2251,"vw":33.357374},{"c":33.4,"h":33.4,"l":33.39,"n":4,"o":33.39,"t":"2026-10-21T19:25:00Z","v":221,"vw":33.395},{"c":33.45,"h":33.45,"l":33.4101,"n":19,"o":33.4399,"t":"2026-10-21T19:30:00Z","v":4677,"vw":33.421763},{"c":33.454,"h":33.454,"l":33.43,"n":26,"o":33.43,"t":"2026-10-21T19:35:00Z","v":6293,"vw":33.443365},{"c":33.4399,"h":33.45,"l":33.42,"n":41,"o":33.44,"t":"2026-10-21T19:40:00Z","v":9912,"vw":33.440753},{"c":33.42,"h":33.44,"l":33.4,"n":34,"o":33.42,"t":"2026-10-21T19:45:00Z","v":2828,"vw":33.418372},{"c":33.43,"h":33.44,"l":33.4,"n":17,"o":33.4,"t":"2026-10-21T19:50:00Z","v":2013,"vw":33.413984},{"c":33.42,"h":33.43,"l":33.41,"n":64,"o":33.43,"t":"2026-10-21T19:55:00Z","v":7717,"vw":33.414937},{"c":33.43,"h":33.43,"l":33.43,"n":10,"o":33.43,"t":"2026-10-21T20:00:00Z","v":513,"vw":33.43},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-21T20:40:00Z","v":197,"vw":33.1},{"c":33.5369,"h":33.5369,"l":33.5369,"n":1,"o":33.5369,"t":"2026-10-21T21:05:00Z","v":300,"vw":33.5369},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-21T21:15:00Z","v":150,"vw":33.55},{"c":33.5409,"h":33.5409,"l":33.5409,"n":1,"o":33.5409,"t":"2026-10-21T21:20:00Z","v":447,"vw":33.5409},{"c":33.5341,"h":33.5341,"l":33.5341,"n":1,"o":33.5341,"t":"2026-10-21T22:05:00Z","v":178,"vw":33.5341},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-21T22:20:00Z","v":100,"vw":33.11},{"c":33.52,"h":33.52,"l":33.52,"n":2,"o":33.52,"t":"2026-10-21T23:45:00Z","v":170,"vw":33.52},{"c":33.12,"h":33.12,"l":33.12,"n":10,"o":33.12,"t":"2026-10-22T08:00:00Z","v":633,"vw":33.12},{"c":32.5,"h":32.53,"l":32.5,"n":12,"o":32.53,"t":"2026-10-22T08:35:00Z","v":2884,"vw":32.505},{"c":32.5,"h":33,"l":32.5,"n":56,"o":33,"t":"2026-10-22T11:00:00Z","v":2455,"vw":32.769063},{"c":32.4186,"h":32.4186,"l":32.4186,"n":2,"o":32.4186,"t":"2026-10-22T11:10:00Z","v":300,"vw":32.4186},{"c":32.42,"h":32.42,"l":32.42,"n":9,"o":32.42,"t":"2026-10-22T11:15:00Z","v":19307,"vw":32.42},{"c":32.5,"h":32.56,"l":32.5,"n":21,"o":32.55,"t":"2026-10-22T11:25:00Z","v":2295,"vw":32.549841},{"c":32.45,"h":32.45,"l":32.45,"n":4,"o":32.45,"t":"2026-10-22T11:35:00Z","v":121,"vw":32.45},{"c":32.45,"h":32.75,"l":32.45,"n":9,"o":32.75,"t":"2026-10-22T11:45:00Z","v":273,"vw":32.6},{"c":32.42,"h":32.42,"l":32.42,"n":8,"o":32.42,"t":"2026-10-22T11:55:00Z","v":493,"vw":32.42},{"c":32.5,"h":32.81,"l":32.45,"n":11,"o":32.81,"t":"2026-10-22T12:00:00Z","v":613,"vw":32.560465},{"c":32.67,"h":32.67,"l":32.67,"n":2,"o":32.67,"t":"2026-10-22T12:10:00Z","v":110,"vw":32.67},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-22T12:15:00Z","v":106,"vw":32.5},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-22T12:25:00Z","v":885,"vw":32.5},{"c":32.4,"h":32.48,"l":32.4,"n":13,"o":32.48,"t":"2026-10-22T12:50:00Z","v":489,"vw":32.423055},{"c":32.4788,"h":32.4788,"l":32.4788,"n":1,"o":32.4788,"t":"2026-10-22T12:55:00Z","v":200,"vw":32.4788},{"c":32.38,"h":32.5,"l":32.38,"n":12,"o":32.5,"t":"2026-10-22T13:00:00Z","v":263,"vw":32.44},{"c":32.85,"h":32.85,"l":32.5,"n":3,"o":32.5,"t":"2026-10-22T13:15:00Z","v":218,"vw":32.668269},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-22T13:20:00Z","v":135,"vw":32.84},{"c":32.45,"h":32.45,"l":32.45,"n":4,"o":32.45,"t":"2026-10-22T13:25:00Z","v":202,"vw":32.45},{"c":32.46,"h":32.46,"l":32.355,"n":336,"o":32.46,"t":"2026-10-22T13:30:00Z","v":46754,"vw":32.41941},{"c":32.31,"h":32.48,"l":32.31,"n":277,"o":32.475,"t":"2026-10-22T13:35:00Z","v":23938,"vw":32.396614},{"c":32.3742,"h":32.38,"l":32.3,"n":175,"o":32.37,"t":"2026-10-22T13:40:00Z","v":23264,"vw":32.330901},{"c":32.3,"h":32.35,"l":32.27,"n":199,"o":32.34,"t":"2026-10-22T13:45:00Z","v":18120,"vw":32.302897},{"c":32.305,"h":32.305,"l":32.22,"n":199,"o":32.295,"t":"2026-10-22T13:50:00Z","v":13633,"vw":32.255394},{"c":32.3461,"h":32.4199,"l":32.33,"n":116,"o":32.33,"t":"2026-10-22T13:55:00Z","v":7310,"vw":32.360322},{"c":32.4,"h":32.41,"l":32.37,"n":72,"o":32.38,"t":"2026-10-22T14:00:00Z","v":4109,"vw":32.389387},{"c":32.305,"h":32.4,"l":32.29,"n":154,"o":32.4,"t":"2026-10-22T14:05:00Z","v":25518,"vw":32.306889},{"c":32.3201,"h":32.38,"l":32.32,"n":83,"o":32.32,"t":"2026-10-22T14:10:00Z","v":24857,"vw":32.358431},{"c":32.36,"h":32.3725,"l":32.3,"n":99,"o":32.34,"t":"2026-10-22T14:15:00Z","v":20262,"vw":32.315463},{"c":32.4,"h":32.4,"l":32.355,"n":70,"o":32.36,"t":"2026-10-22T14:20:00Z","v":12048,"vw":32.374804},{"c":32.375,"h":32.42,"l":32.36,"n":48,"o":32.42,"t":"2026-10-22T14:25:00Z","v":3214,"vw":32.38981},{"c":32.35,"h":32.42,"l":32.35,"n":111,"o":32.37,"t":"2026-10-22T14:30:00Z","v":11853,"vw":32.381076},{"c":32.385,"h":32.3999,"l":32.3224,"n":85,"o":32.335,"t":"2026-10-22T14:35:00Z","v":8053,"vw":32.351034},{"c":32.46,"h":32.47,"l":32.4,"n":62,"o":32.4,"t":"2026-10-22T14:40:00Z","v":4420,"vw":32.433024},{"c":32.4,"h":32.46,"l":32.34,"n":93,"o":32.46,"t":"2026-10-22T14:45:00Z","v":7398,"vw":32.411125},{"c":32.4,"h":32.49,"l":32.4,"n":83,"o":32.405,"t":"2026-10-22T14:50:00Z","v":15736,"vw":32.425402},{"c":32.43,"h":32.43,"l":32.375,"n":85,"o":32.4,"t":"2026-10-22T14:55:00Z","v":9174,"vw":32.395218},{"c":32.365,"h":32.43,"l":32.365,"n":83,"o":32.43,"t":"2026-10-22T15:00:00Z","v":4805,"vw":32.388466},{"c":32.3108,"h":32.3655,"l":32.3108,"n":58,"o":32.36,"t":"2026-10-22T15:05:00Z","v":6803,"vw":32.346593},{"c":32.275,"h":32.315,"l":32.2301,"n":152,"o":32.31,"t":"2026-10-22T15:10:00Z","v":12488,"vw":32.283127},{"c":32.32,"h":32.3229,"l":32.2487,"n":55,"o":32.26,"t":"2026-10-22T15:15:00Z","v":5975,"vw":32.285372},{"c":32.33,"h":32.35,"l":32.3,"n":87,"o":32.325,"t":"2026-10-22T15:20:00Z","v":11821,"vw":32.31304},{"c":32.29,"h":32.34,"l":32.29,"n":78,"o":32.34,"t":"2026-10-22T15:25:00Z","v":10882,"vw":32.318063},{"c":32.2766,"h":32.28,"l":32.26,"n":51,"o":32.27,"t":"2026-10-22T15:30:00Z","v":3009,"vw":32.26981},{"c":32.32,"h":32.3404,"l":32.29,"n":52,"o":32.29,"t":"2026-10-22T15:35:00Z","v":2930,"vw":32.321422},{"c":32.285,"h":32.32,"l":32.28,"n":49,"o":32.32,"t":"2026-10-22T15:40:00Z","v":6324,"vw":32.288714},{"c":32.2932,"h":32.3,"l":32.27,"n":52,"o":32.3,"t":"2026-10-22T15:45:00Z","v":12714,"vw":32.289767},{"c":32.31,"h":32.33,"l":32.3,"n":33,"o":32.3,"t":"2026-10-22T15:50:00Z","v":2105,"vw":32.307497},{"c":32.37,"h":32.42,"l":32.33,"n":54,"o":32.33,"t":"2026-10-22T15:55:00Z","v":2830,"vw":32.3598},{"c":32.34,"h":32.39,"l":32.3279,"n":66,"o":32.37,"t":"2026-10-22T16:00:00Z","v":20047,"vw":32.381553},{"c":32.36,"h":32.36,"l":32.34,"n":67,"o":32.34,"t":"2026-10-22T16:05:00Z","v":4814,"vw":32.346344},{"c":32.305,"h":32.4,"l":32.305,"n":32,"o":32.375,"t":"2026-10-22T16:10:00Z","v":4019,"vw":32.35604},{"c":32.3329,"h":32.36,"l":32.33,"n":34,"o":32.33,"t":"2026-10-22T16:15:00Z","v":3226,"vw":32.352283},{"c":32.33,"h":32.35,"l":32.3271,"n":53,"o":32.34,"t":"2026-10-22T16:20:00Z","v":5532,"vw":32.34126},{"c":32.33,"h":32.35,"l":32.33,"n":50,"o":32.33,"t":"2026-10-22T16:25:00Z","v":5021,"vw":32.342362},{"c":32.285,"h":32.33,"l":32.26,"n":69,"o":32.33,"t":"2026-10-22T16:30:00Z","v":6603,"vw":32.283124},{"c":32.3,"h":32.3187,"l":32.2801,"n":35,"o":32.29,"t":"2026-10-22T16:35:00Z","v":1599,"vw":32.29231},{"c":32.27,"h":32.3,"l":32.265,"n":53,"o":32.3,"t":"2026-10-22T16:40:00Z","v":7284,"vw":32.277071},{"c":32.16,"h":32.27,"l":32.155,"n":249,"o":32.27,"t":"2026-10-22T16:45:00Z","v":51504,"vw":32.204377},{"c":32.11,"h":32.14,"l":32.0601,"n":163,"o":32.13,"t":"2026-10-22T16:50:00Z","v":26001,"vw":32.105671},{"c":32.17,"h":32.215,"l":32.12,"n":108,"o":32.12,"t":"2026-10-22T16:55:00Z","v":22912,"vw":32.14297},{"c":32.18,"h":32.23,"l":32.18,"n":32,"o":32.2,"t":"2026-10-22T17:00:00Z","v":2852,"vw":32.20283},{"c":32.1565,"h":32.1633,"l":32.1565,"n":13,"o":32.1633,"t":"2026-10-22T17:05:00Z","v":828,"vw":32.160698},{"c":32.15,"h":32.2,"l":32.15,"n":37,"o":32.2,"t":"2026-10-22T17:10:00Z","v":4895,"vw":32.174792},{"c":32.25,"h":32.25,"l":32.15,"n":46,"o":32.165,"t":"2026-10-22T17:15:00Z","v":8456,"vw":32.210615},{"c":32.255,"h":32.265,"l":32.22,"n":27,"o":32.25,"t":"2026-10-22T17:20:00Z","v":1728,"vw":32.24643},{"c":32.27,"h":32.27,"l":32.225,"n":24,"o":32.2298,"t":"2026-10-22T17:25:00Z","v":2594,"vw":32.244472},{"c":32.21,"h":32.23,"l":32.195,"n":42,"o":32.22,"t":"2026-10-22T17:30:00Z","v":2460,"vw":32.210596},{"c":32.21,"h":32.2125,"l":32.1625,"n":47,"o":32.21,"t":"2026-10-22T17:35:00Z","v":4168,"vw":32.191528},{"c":32.2018,"h":32.2199,"l":32.2,"n":35,"o":32.205,"t":"2026-10-22T17:40:00Z","v":9974,"vw":32.215793},{"c":32.19,"h":32.2175,"l":32.19,"n":36,"o":32.215,"t":"2026-10-22T17:45:00Z","v":3930,"vw":32.202326},{"c":32.215,"h":32.215,"l":32.18,"n":27,"o":32.19,"t":"2026-10-22T17:50:00Z","v":2674,"vw":32.203793},{"c":32.1305,"h":32.21,"l":32.1305,"n":47,"o":32.195,"t":"2026-10-22T17:55:00Z","v":2275,"vw":32.164659},{"c":32.12,"h":32.14,"l":32.08,"n":85,"o":32.14,"t":"2026-10-22T18:00:00Z","v":32603,"vw":32.094691},{"c":32.14,"h":32.15,"l":32.09,"n":58,"o":32.1,"t":"2026-10-22T18:05:00Z","v":10484,"vw":32.118112},{"c":32.13,"h":32.155,"l":32.1001,"n":53,"o":32.135,"t":"2026-10-22T18:10:00Z","v":6419,"vw":32.129753},{"c":32.15,"h":32.15,"l":32.125,"n":30,"o":32.125,"t":"2026-10-22T18:15:00Z","v":1780,"vw":32.138466},{"c":32.17,"h":32.17,"l":32.165,"n":24,"o":32.17,"t":"2026-10-22T18:20:00Z","v":2015,"vw":32.167793},{"c":32.1499,"h":32.15,"l":32.13,"n":40,"o":32.15,"t":"2026-10-22T18:25:00Z","v":1699,"vw":32.144638},{"c":32.16,"h":32.16,"l":32.12,"n":31,"o":32.135,"t":"2026-10-22T18:30:00Z","v":2566,"vw":32.134728},{"c":32.17,"h":32.1825,"l":32.15,"n":42,"o":32.15,"t":"2026-10-22T18:35:00Z","v":8613,"vw":32.168756},{"c":32.195,"h":32.195,"l":32.14,"n":54,"o":32.17,"t":"2026-10-22T18:40:00Z","v":9245,"vw":32.155647},{"c":32.2159,"h":32.23,"l":32.1957,"n":47,"o":32.2014,"t":"2026-10-22T18:45:00Z","v":3619,"vw":32.203952},{"c":32.205,"h":32.23,"l":32.205,"n":31,"o":32.2283,"t":"2026-10-22T18:50:00Z","v":3166,"vw":32.220682},{"c":32.23,"h":32.23,"l":32.2299,"n":29,"o":32.23,"t":"2026-10-22T18:55:00Z","v":3933,"vw":32.229996},{"c":32.21,"h":32.24,"l":32.2,"n":42,"o":32.23,"t":"2026-10-22T19:00:00Z","v":2700,"vw":32.224448},{"c":32.19,"h":32.25,"l":32.19,"n":63,"o":32.25,"t":"2026-10-22T19:05:00Z","v":8563,"vw":32.215738},{"c":32.24,"h":32.24,"l":32.17,"n":55,"o":32.17,"t":"2026-10-22T19:10:00Z","v":6411,"vw":32.201731},{"c":32.225,"h":32.24,"l":32.19,"n":35,"o":32.21,"t":"2026-10-22T19:15:00Z","v":5964,"vw":32.220993},{"c":32.26,"h":32.265,"l":32.2201,"n":57,"o":32.24,"t":"2026-10-22T19:20:00Z","v":7724,"vw":32.243543},{"c":32.28,"h":32.28,"l":32.23,"n":71,"o":32.26,"t":"2026-10-22T19:25:00Z","v":12451,"vw":32.263499},{"c":32.245,"h":32.3,"l":32.245,"n":45,"o":32.28,"t":"2026-10-22T19:30:00Z","v":3318,"vw":32.277512},{"c":32.225,"h":32.245,"l":32.21,"n":48,"o":32.23,"t":"2026-10-22T19:35:00Z","v":3728,"vw":32.228649},{"c":32.215,"h":32.23,"l":32.19,"n":61,"o":32.21,"t":"2026-10-22T19:40:00Z","v":8264,"vw":32.215906},{"c":32.24,"h":32.24,"l":32.205,"n":17,"o":32.205,"t":"2026-10-22T19:45:00Z","v":554,"vw":32.217626},{"c":32.265,"h":32.32,"l":32.24,"n":81,"o":32.24,"t":"2026-10-22T19:50:00Z","v":11458,"vw":32.26595},{"c":32.25,"h":32.31,"l":32.23,"n":140,"o":32.3,"t":"2026-10-22T19:55:00Z","v":22158,"vw":32.258913},{"c":32.31,"h":32.31,"l":32.31,"n":10,"o":32.31,"t":"2026-10-22T20:00:00Z","v":884,"vw":32.31},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-22T20:05:00Z","v":500,"vw":32.34},{"c":32.25,"h":32.9,"l":32.25,"n":3,"o":32.9,"t":"2026-10-22T20:15:00Z","v":201,"vw":32.575},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-22T20:40:00Z","v":100,"vw":32.25},{"c":32.09,"h":32.14,"l":32.09,"n":6,"o":32.14,"t":"2026-10-22T20:45:00Z","v":1262,"vw":32.097607},{"c":32.25,"h":32.25,"l":32.25,"n":2,"o":32.25,"t":"2026-10-22T20:50:00Z","v":151,"vw":32.25},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-22T21:05:00Z","v":100,"vw":32.25},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-22T22:10:00Z","v":500,"vw":32.5},{"c":32.2307,"h":32.2307,"l":32.2307,"n":4,"o":32.2307,"t":"2026-10-22T22:20:00Z","v":300,"vw":32.2307},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-22T23:50:00Z","v":100,"vw":33}],"history":[{"c":50.2306,"h":53.15,"l":49.33,"n":193,"o":50.83,"t":"2024-10-21T04:00:00Z","v":13506,"vw":50.108377},{"c":50.12,"h":50.23,"l":49.67,"n":106,"o":49.7,"t":"2024-10-22T04:00:00Z","v":4886,"vw":49.912368},{"c":48.1012,"h":49.82,"l":47.456,"n":175,"o":49.82,"t":"2024-10-23T04:00:00Z","v":9484,"vw":48.157723},{"c":49.25,"h":50.56,"l":48.95,"n":248,"o":48.95,"t":"2024-10-24T04:00:00Z","v":16101,"vw":49.23368},{"c":48.3403,"h":49.69,"l":48,"n":393,"o":49.2,"t":"2024-10-25T04:00:00Z","v":26804,"vw":49.14548},{"c":50.18,"h":50.38,"l":49.5455,"n":320,"o":50.27,"t":"2024-10-28T04:00:00Z","v":17131,"vw":49.878549},{"c":52.1543,"h":52.28,"l":51.1233,"n":194,"o":51.18,"t":"2024-10-29T04:00:00Z","v":5196,"vw":51.700912},{"c":51.5893,"h":52.2,"l":51.42,"n":246,"o":52,"t":"2024-10-30T04:00:00Z","v":9525,"vw":51.800488},{"c":50.29,"h":51.75,"l":50.29,"n":302,"o":51.75,"t":"2024-10-31T04:00:00Z","v":12904,"vw":50.83104},{"c":49.01,"h":50.8799,"l":49.01,"n":291,"o":50.29,"t":"2024-11-01T04:00:00Z","v":19823,"vw":49.619009},{"c":48.05,"h":49.07,"l":48.05,"n":389,"o":48.86,"t":"2024-11-04T05:00:00Z","v":19110,"vw":48.506375},{"c":49.44,"h":50.24,"l":48.98,"n":184,"o":48.99,"t":"2024-11-05T05:00:00Z","v":8627,"vw":49.741005},{"c":53.636,"h":54.38,"l":52.3791,"n":266,"o":54.38,"t":"2024-11-06T05:00:00Z","v":16610,"vw":52.865418},{"c":53.855,"h":54.4,"l":53.02,"n":353,"o":53.45,"t":"2024-11-07T05:00:00Z","v":39043,"vw":53.793244},{"c":54.1,"h":54.37,"l":53.56,"n":229,"o":53.855,"t":"2024-11-08T05:00:00Z","v":12080,"vw":54.002086},{"c":59.58,"h":60.48,"l":55.56,"n":517,"o":55.56,"t":"2024-11-11T05:00:00Z","v":51891,"vw":58.78402},{"c":60.77,"h":60.83,"l":58.95,"n":354,"o":59.54,"t":"2024-11-12T05:00:00Z","v":17328,"vw":60.075947},{"c":60.7966,"h":62.18,"l":60.76,"n":427,"o":60.76,"t":"2024-11-13T05:00:00Z","v":23411,"vw":61.629627},{"c":59.73,"h":61.63,"l":59.73,"n":330,"o":61.63,"t":"2024-11-14T05:00:00Z","v":8403,"vw":60.251477},{"c":61.3323,"h":61.3323,"l":60.02,"n":269,"o":60.065,"t":"2024-11-15T05:00:00Z","v":10411,"vw":60.649495},{"c":61.64,"h":62,"l":61,"n":387,"o":61.33,"t":"2024-11-18T05:00:00Z","v":20809,"vw":61.425301},{"c":62,"h":62.7499,"l":61.58,"n":247,"o":61.58,"t":"2024-11-19T05:00:00Z","v":16592,"vw":62.296765},{"c":61.47,"h":61.7,"l":61,"n":387,"o":61.4,"t":"2024-11-20T05:00:00Z","v":26805,"vw":61.410945},{"c":62.8612,"h":63.31,"l":61.87,"n":565,"o":62.64,"t":"2024-11-21T05:00:00Z","v":23870,"vw":62.639368},{"c":63.24,"h":63.39,"l":62.5004,"n":509,"o":62.81,"t":"2024-11-22T05:00:00Z","v":23710,"vw":63.074083},{"c":61.6,"h":67.3,"l":61.44,"n":887,"o":62.98,"t":"2024-11-25T05:00:00Z","v":65852,"vw":62.435781},{"c":60.21,"h":61.57,"l":60.0962,"n":882,"o":60.87,"t":"2024-11-26T05:00:00Z","v":69024,"vw":60.926702},{"c":62.5,"h":62.62,"l":61.35,"n":429,"o":61.75,"t":"2024-11-27T05:00:00Z","v":17281,"vw":62.090335},{"c":62.85,"h":64,"l":62.65,"n":347,"o":62.65,"t":"2024-11-29T05:00:00Z","v":14822,"vw":63.238106},{"c":62.0692,"h":63.01,"l":61.59,"n":741,"o":62.3,"t":"2024-12-02T05:00:00Z","v":34694,"vw":62.368761},{"c":61.8606,"h":62.3,"l":60.9,"n":500,"o":61.07,"t":"2024-12-03T05:00:00Z","v":16689,"vw":61.845306},{"c":63.5925,"h":64.02,"l":61.5723,"n":467,"o":62,"t":"2024-12-04T05:00:00Z","v":27690,"vw":62.542177},{"c":63.82,"h":66.43,"l":63.305,"n":528,"o":65.8,"t":"2024-12-05T05:00:00Z","v":20001,"vw":65.196282},{"c":65.2999,"h":65.5,"l":63.52,"n":446,"o":63.815,"t":"2024-12-06T05:00:00Z","v":19234,"vw":64.467083},{"c":62.15,"h":64.8295,"l":62.15,"n":1000,"o":63.765,"t":"2024-12-09T05:00:00Z","v":48163,"vw":63.4157},{"c":62.325,"h":63.436,"l":61.19,"n":616,"o":63.23,"t":"2024-12-10T05:00:00Z","v":24985,"vw":62.130691},{"c":64.9,"h":64.9,"l":63.19,"n":426,"o":63.19,"t":"2024-12-11T05:00:00Z","v":17511,"vw":64.446991},{"c":64.76,"h":65.1221,"l":63.675,"n":536,"o":64.8,"t":"2024-12-12T05:00:00Z","v":25052,"vw":64.607804},{"c":65.78,"h":65.78,"l":64.16,"n":967,"o":64.16,"t":"2024-12-13T05:00:00Z","v":39495,"vw":64.991311},{"c":67.11,"h":68.04,"l":66.35,"n":1812,"o":66.35,"t":"2024-12-16T05:00:00Z","v":96807,"vw":67.382195},{"c":67.6,"h":68.36,"l":67.13,"n":1569,"o":68.25,"t":"2024-12-17T05:00:00Z","v":71828,"vw":67.722194},{"c":64.63,"h":66.75,"l":64.24,"n":2003,"o":66.74,"t":"2024-12-18T05:00:00Z","v":76637,"vw":65.951227},{"c":62.11,"h":66.77,"l":61.7035,"n":1862,"o":65.41,"t":"2024-12-19T05:00:00Z","v":64361,"vw":63.651946},{"c":62.3,"h":62.94,"l":61.14,"n":1535,"o":61.46,"t":"2024-12-20T05:00:00Z","v":49623,"vw":62.414232},{"c":60.2,"h":61.72,"l":60.01,"n":1649,"o":61.72,"t":"2024-12-23T05:00:00Z","v":82287,"vw":60.445101},{"c":61.995,"h":62.33,"l":60.79,"n":447,"o":60.79,"t":"2024-12-24T05:00:00Z","v":18981,"vw":61.747281},{"c":60.42,"h":60.9651,"l":60.22,"n":1263,"o":60.72,"t":"2024-12-26T05:00:00Z","v":43964,"vw":60.571362},{"c":59.77,"h":60.925,"l":59.1,"n":1545,"o":60.925,"t":"2024-12-27T05:00:00Z","v":49744,"vw":59.930718},{"c":59.52,"h":60.1,"l":57.98,"n":1395,"o":58.78,"t":"2024-12-30T05:00:00Z","v":38890,"vw":59.074812},{"c":59.08,"h":60.72,"l":59.08,"n":797,"o":60.72,"t":"2024-12-31T05:00:00Z","v":62532,"vw":60.063832},{"c":61.28,"h":61.66,"l":60.69,"n":1159,"o":61,"t":"2025-01-02T05:00:00Z","v":48696,"vw":61.184176},{"c":62.05,"h":62.4099,"l":61.1519,"n":1212,"o":61.35,"t":"2025-01-03T05:00:00Z","v":47040,"vw":61.762378},{"c":64.27,"h":64.31,"l":62.37,"n":1155,"o":62.5,"t":"2025-01-06T05:00:00Z","v":70460,"vw":63.845958},{"c":61.43,"h":63.44,"l":60.86,"n":1453,"o":63.44,"t":"2025-01-07T05:00:00Z","v":49843,"vw":61.775737},{"c":59.71,"h":60.8919,"l":59.21,"n":1433,"o":60.32,"t":"2025-01-08T05:00:00Z","v":58639,"vw":60.11384},{"c":60.595,"h":60.9,"l":59.025,"n":1236,"o":60.55,"t":"2025-01-10T05:00:00Z","v":45354,"vw":60.120084},{"c":59.8,"h":59.8,"l":57.48,"n":1810,"o":58.56,"t":"2025-01-13T05:00:00Z","v":77643,"vw":58.692386},{"c":61.28,"h":61.8146,"l":60.75,"n":530,"o":61.575,"t":"2025-01-14T05:00:00Z","v":32706,"vw":61.333885},{"c":63.045,"h":63.47,"l":62.555,"n":607,"o":62.69,"t":"2025-01-15T05:00:00Z","v":28301,"vw":62.920667},{"c":63.39,"h":63.48,"l":62,"n":615,"o":62.93,"t":"2025-01-16T05:00:00Z","v":33858,"vw":62.832369},{"c":65.55,"h":66.56,"l":64.195,"n":883,"o":64.6,"t":"2025-01-17T05:00:00Z","v":47634,"vw":65.561212},{"c":66.29,"h":67.0199,"l":64.88,"n":2504,"o":65.97,"t":"2025-01-21T05:00:00Z","v":184323,"vw":66.233736},{"c":64.54,"h":64.56,"l":63.6,"n":1792,"o":64.29,"t":"2025-01-22T05:00:00Z","v":117747,"vw":64.114648},{"c":63.59,"h":65,"l":63,"n":1965,"o":63,"t":"2025-01-23T05:00:00Z","v":101240,"vw":64.068055},{"c":64.77,"h":65.55,"l":64.51,"n":1495,"o":64.63,"t":"2025-01-24T05:00:00Z","v":110945,"vw":65.04497},{"c":63.14,"h":64.4,"l":61.59,"n":3301,"o":63,"t":"2025-01-27T05:00:00Z","v":129301,"vw":62.954155},{"c":63.69,"h":64.2894,"l":63,"n":1112,"o":63.73,"t":"2025-01-28T05:00:00Z","v":58532,"vw":63.748217},{"c":64.35,"h":64.37,"l":62.45,"n":1163,"o":63.69,"t":"2025-01-29T05:00:00Z","v":79716,"vw":63.44293},{"c":64.84,"h":65.63,"l":64.84,"n":836,"o":64.9,"t":"2025-01-30T05:00:00Z","v":44586,"vw":65.214423},{"c":63.82,"h":65.425,"l":63.13,"n":1559,"o":64.79,"t":"2025-01-31T05:00:00Z","v":95266,"vw":64.610735},{"c":63.14,"h":63.7512,"l":59.6,"n":2940,"o":59.75,"t":"2025-02-03T05:00:00Z","v":115606,"vw":61.710545},{"c":61.8,"h":63.16,"l":61.45,"n":1734,"o":62.41,"t":"2025-02-04T05:00:00Z","v":56538,"vw":62.092329},{"c":60.985,"h":62.11,"l":60.56,"n":1702,"o":61.73,"t":"2025-02-05T05:00:00Z","v":56127,"vw":61.277258},{"c":60.77,"h":62.27,"l":60.21,"n":1812,"o":61.7,"t":"2025-02-06T05:00:00Z","v":45995,"vw":60.876833},{"c":60.21,"h":62.6525,"l":60.0501,"n":1247,"o":62.44,"t":"2025-02-07T05:00:00Z","v":60292,"vw":61.093106},{"c":61.06,"h":61.9099,"l":60.8929,"n":1686,"o":61.4,"t":"2025-02-10T05:00:00Z","v":67232,"vw":61.22031},{"c":59.8,"h":61.04,"l":59.75,"n":2753,"o":60.84,"t":"2025-02-11T05:00:00Z","v":93904,"vw":60.305114},{"c":60.94,"h":61.31,"l":59.32,"n":1632,"o":59.58,"t":"2025-02-12T05:00:00Z","v":78541,"vw":60.476986},{"c":60.39,"h":60.6824,"l":59.75,"n":1517,"o":60.62,"t":"2025-02-13T05:00:00Z","v":82845,"vw":60.222527},{"c":61.01,"h":62.09,"l":60.57,"n":1346,"o":60.66,"t":"2025-02-14T05:00:00Z","v":77204,"vw":61.209334},{"c":59.24,"h":61.23,"l":58.78,"n":4191,"o":61.23,"t":"2025-02-18T05:00:00Z","v":227487,"vw":59.835899},{"c":60.5,"h":60.73,"l":60.07,"n":1558,"o":60.59,"t":"2025-02-19T05:00:00Z","v":105541,"vw":60.475549},{"c":61.88,"h":61.98,"l":61,"n":1420,"o":61.51,"t":"2025-02-20T05:00:00Z","v":91563,"vw":61.522018},{"c":59.69,"h":62.4499,"l":59.58,"n":2507,"o":62.3,"t":"2025-02-21T05:00:00Z","v":199339,"vw":60.963679},{"c":59.23,"h":60.3633,"l":59.01,"n":2000,"o":60.1,"t":"2025-02-24T05:00:00Z","v":104669,"vw":59.532207},{"c":55.51,"h":56.37,"l":54.1001,"n":4417,"o":56.195,"t":"2025-02-25T05:00:00Z","v":206587,"vw":55.145992},{"c":51.66,"h":54.1942,"l":50.4,"n":3019,"o":52.45,"t":"2025-02-26T05:00:00Z","v":115878,"vw":52.342265},{"c":51.11,"h":52.97,"l":50.6259,"n":2150,"o":52.74,"t":"2025-02-27T05:00:00Z","v":93413,"vw":51.672804},{"c":51.54,"h":52.225,"l":49.56,"n":2601,"o":50.16,"t":"2025-02-28T05:00:00Z","v":120448,"vw":51.144455},{"c":52.49,"h":56.617,"l":52,"n":2401,"o":56.43,"t":"2025-03-03T05:00:00Z","v":135809,"vw":54.319431},{"c":52.89,"h":53.8,"l":50.012,"n":1536,"o":50.85,"t":"2025-03-04T05:00:00Z","v":68888,"vw":51.39057},{"c":54.55,"h":54.7,"l":53.36,"n":1454,"o":54.41,"t":"2025-03-05T05:00:00Z","v":71740,"vw":54.160241},{"c":54.01,"h":55.07,"l":53.4592,"n":1304,"o":54.44,"t":"2025-03-06T05:00:00Z","v":66129,"vw":54.167087},{"c":53.12,"h":55.12,"l":52.6301,"n":1731,"o":54.1,"t":"2025-03-07T05:00:00Z","v":55349,"vw":53.751661},{"c":48.84,"h":51.1458,"l":47.9,"n":3689,"o":50.96,"t":"2025-03-10T04:00:00Z","v":158279,"vw":49.223133},{"c":51.09,"h":51.3323,"l":49,"n":1557,"o":50,"t":"2025-03-11T04:00:00Z","v":83431,"vw":50.257834},{"c":51.14,"h":51.8696,"l":49.894,"n":1368,"o":51.27,"t":"2025-03-12T04:00:00Z","v":54632,"vw":50.646653},{"c":49.5,"h":50.98,"l":49.45,"n":1056,"o":50.98,"t":"2025-03-13T04:00:00Z","v":33985,"vw":50.132611},{"c":52,"h":52.45,"l":51.2,"n":1079,"o":51.39,"t":"2025-03-14T04:00:00Z","v":40994,"vw":51.963117},{"c":52.18,"h":52.2803,"l":51,"n":1880,"o":51.5,"t":"2025-03-17T04:00:00Z","v":84271,"vw":51.761126},{"c":51.01,"h":51.01,"l":50.14,"n":1428,"o":50.98,"t":"2025-03-18T04:00:00Z","v":47926,"vw":50.615664},{"c":52.58,"h":52.9,"l":51.6411,"n":1094,"o":51.7,"t":"2025-03-19T04:00:00Z","v":61410,"vw":52.235582},{"c":52.12,"h":53.295,"l":51.7301,"n":1314,"o":52.54,"t":"2025-03-20T04:00:00Z","v":108074,"vw":52.450648},{"c":51.86,"h":52.15,"l":51.5,"n":1412,"o":51.74,"t":"2025-03-21T04:00:00Z","v":83499,"vw":51.917628},{"c":54.45,"h":54.84,"l":53.68,"n":1955,"o":53.97,"t":"2025-03-24T04:00:00Z","v":129325,"vw":54.362849},{"c":54.47,"h":54.63,"l":53.8553,"n":2032,"o":54.44,"t":"2025-03-25T04:00:00Z","v":143603,"vw":54.324551},{"c":52.235,"h":53.08,"l":51.873,"n":2127,"o":52.77,"t":"2025-03-26T04:00:00Z","v":130041,"vw":52.343928},{"c":52.565,"h":52.95,"l":51.0717,"n":1217,"o":52.11,"t":"2025-03-27T04:00:00Z","v":92369,"vw":52.374516},{"c":50.72,"h":51.73,"l":50.4,"n":3091,"o":51.56,"t":"2025-03-28T04:00:00Z","v":158491,"vw":50.929994},{"c":49.96,"h":50.72,"l":49.3459,"n":2518,"o":49.97,"t":"2025-03-31T04:00:00Z","v":125499,"vw":50.080586},{"c":51.18,"h":51.51,"l":49.9566,"n":1561,"o":50.6,"t":"2025-04-01T04:00:00Z","v":96454,"vw":51.042298},{"c":52.01,"h":52.4,"l":50.98,"n":1395,"o":51.08,"t":"2025-04-02T04:00:00Z","v":70293,"vw":51.917166},{"c":49.62,"h":50.1,"l":49.2737,"n":3930,"o":49.77,"t":"2025-04-03T04:00:00Z","v":164541,"vw":49.665984},{"c":50.43,"h":50.71,"l":49.3,"n":1632,"o":49.92,"t":"2025-04-04T04:00:00Z","v":98759,"vw":50.085074},{"c":47.42,"h":48.895,"l":45.9249,"n":2961,"o":47.12,"t":"2025-04-07T04:00:00Z","v":226177,"vw":47.008675},{"c":46.61,"h":48.9999,"l":46.36,"n":1698,"o":48.6,"t":"2025-04-08T04:00:00Z","v":117705,"vw":47.399954},{"c":49.54,"h":50.06,"l":46.58,"n":1567,"o":46.58,"t":"2025-04-09T04:00:00Z","v":105523,"vw":48.967284},{"c":48.395,"h":49.8599,"l":47.795,"n":1524,"o":49.56,"t":"2025-04-10T04:00:00Z","v":97009,"vw":48.645224},{"c":50.61,"h":50.7199,"l":49.3204,"n":1056,"o":49.7,"t":"2025-04-11T04:00:00Z","v":55694,"vw":50.090426},{"c":51.1,"h":51.73,"l":50.4801,"n":1359,"o":50.99,"t":"2025-04-14T04:00:00Z","v":87024,"vw":51.091796},{"c":50.95,"h":52.16,"l":50.8297,"n":1585,"o":51.77,"t":"2025-04-15T04:00:00Z","v":71950,"vw":51.461756},{"c":51.215,"h":51.6832,"l":50.6401,"n":1262,"o":50.81,"t":"2025-04-16T04:00:00Z","v":56668,"vw":51.063595},{"c":51.48,"h":51.8,"l":50.83,"n":1420,"o":51.3,"t":"2025-04-17T04:00:00Z","v":91856,"vw":51.381537},{"c":52.74,"h":53.3199,"l":52.2,"n":1647,"o":52.74,"t":"2025-04-21T04:00:00Z","v":176132,"vw":52.793678},{"c":54.7,"h":54.8659,"l":53.64,"n":3334,"o":53.87,"t":"2025-04-22T04:00:00Z","v":138715,"vw":54.499664},{"c":54.27,"h":54.805,"l":53.6,"n":1569,"o":54.705,"t":"2025-04-23T04:00:00Z","v":114531,"vw":54.263342},{"c":54.3,"h":54.5699,"l":53.95,"n":1342,"o":53.95,"t":"2025-04-24T04:00:00Z","v":105074,"vw":54.254639},{"c":55.28,"h":55.4,"l":54.64,"n":1961,"o":54.78,"t":"2025-04-25T04:00:00Z","v":103001,"vw":55.086809},{"c":55.13,"h":55.28,"l":54.5013,"n":2378,"o":55.28,"t":"2025-04-28T04:00:00Z","v":105574,"vw":54.891826},{"c":55.25,"h":55.4999,"l":55,"n":1538,"o":55.23,"t":"2025-04-29T04:00:00Z","v":102895,"vw":55.303893},{"c":54.93,"h":55.16,"l":54.35,"n":1904,"o":55.16,"t":"2025-04-30T04:00:00Z","v":99334,"vw":54.867049},{"c":56.11,"h":56.5087,"l":55.6701,"n":1254,"o":56.09,"t":"2025-05-01T04:00:00Z","v":66293,"vw":56.094642},{"c":56.38,"h":56.83,"l":56.2001,"n":1713,"o":56.37,"t":"2025-05-02T04:00:00Z","v":80786,"vw":56.524011},{"c":55.18,"h":55.45,"l":54.8,"n":2081,"o":55.07,"t":"2025-05-05T04:00:00Z","v":113694,"vw":55.07336},{"c":55.52,"h":55.6499,"l":54.7272,"n":1367,"o":54.86,"t":"2025-05-06T04:00:00Z","v":67542,"vw":55.209395},{"c":56.25,"h":56.73,"l":55.96,"n":1266,"o":56.415,"t":"2025-05-07T04:00:00Z","v":47868,"vw":56.412755},{"c":58.51,"h":58.67,"l":57.48,"n":1753,"o":57.71,"t":"2025-05-08T04:00:00Z","v":104682,"vw":58.188319},{"c":59.36,"h":59.5,"l":58.95,"n":1878,"o":59.27,"t":"2025-05-09T04:00:00Z","v":117515,"vw":59.273589},{"c":58.85,"h":60.11,"l":58.48,"n":3010,"o":59.86,"t":"2025-05-12T04:00:00Z","v":173763,"vw":59.402336},{"c":60.15,"h":60.29,"l":59.46,"n":2209,"o":59.75,"t":"2025-05-13T04:00:00Z","v":144228,"vw":59.893131},{"c":59.59,"h":60.03,"l":59.39,"n":2814,"o":60,"t":"2025-05-14T04:00:00Z","v":158755,"vw":59.692998},{"c":59.58,"h":60,"l":58.7001,"n":2858,"o":59.27,"t":"2025-05-15T04:00:00Z","v":188111,"vw":59.357123},{"c":60.09,"h":60.25,"l":59.64,"n":2703,"o":59.81,"t":"2025-05-16T04:00:00Z","v":172469,"vw":59.944994},{"c":60.63,"h":60.7199,"l":59.3,"n":3249,"o":59.41,"t":"2025-05-19T04:00:00Z","v":217755,"vw":60.059236},{"c":61.33,"h":61.38,"l":60.08,"n":2991,"o":60.39,"t":"2025-05-20T04:00:00Z","v":189229,"vw":60.651587},{"c":60.38,"h":60.77,"l":59.28,"n":2828,"o":59.61,"t":"2025-05-21T04:00:00Z","v":188917,"vw":59.888683},{"c":61.19,"h":61.5,"l":60.8,"n":2242,"o":61.38,"t":"2025-05-22T04:00:00Z","v":162772,"vw":61.246407},{"c":60.43,"h":60.8619,"l":60.0501,"n":2801,"o":60.37,"t":"2025-05-23T04:00:00Z","v":146280,"vw":60.55651},{"c":60.99,"h":61.1999,"l":60.5,"n":2924,"o":61.15,"t":"2025-05-27T04:00:00Z","v":206152,"vw":60.922246},{"c":59.91,"h":60.73,"l":59.82,"n":2622,"o":60.63,"t":"2025-05-28T04:00:00Z","v":151235,"vw":60.202788},{"c":59.46,"h":60.5686,"l":59.38,"n":2820,"o":60.43,"t":"2025-05-29T04:00:00Z","v":115933,"vw":59.907471},{"c":59.14,"h":59.7,"l":58.61,"n":2843,"o":59.55,"t":"2025-05-30T04:00:00Z","v":139547,"vw":59.144235},{"c":59.09,"h":59.2299,"l":58.5962,"n":3746,"o":58.91,"t":"2025-06-02T04:00:00Z","v":171773,"vw":58.962008},{"c":59.96,"h":60.1899,"l":59.24,"n":2798,"o":59.64,"t":"2025-06-03T04:00:00Z","v":164935,"vw":59.90884},{"c":59.33,"h":59.6799,"l":58.9965,"n":3224,"o":59.37,"t":"2025-06-04T04:00:00Z","v":146506,"vw":59.389086},{"c":57.87,"h":59.77,"l":57.67,"n":5047,"o":59.57,"t":"2025-06-05T04:00:00Z","v":205011,"vw":58.700704},{"c":58.9,"h":59.7,"l":58.865,"n":2683,"o":59.01,"t":"2025-06-06T04:00:00Z","v":151610,"vw":59.295666},{"c":61.23,"h":61.23,"l":60.21,"n":3405,"o":60.54,"t":"2025-06-09T04:00:00Z","v":223950,"vw":60.847843},{"c":61.64,"h":61.95,"l":61.01,"n":2603,"o":61.72,"t":"2025-06-10T04:00:00Z","v":190187,"vw":61.38307},{"c":61.32,"h":62,"l":61.15,"n":2371,"o":61.76,"t":"2025-06-11T04:00:00Z","v":145857,"vw":61.606302},{"c":60.42,"h":61.19,"l":60.1845,"n":2720,"o":60.45,"t":"2025-06-12T04:00:00Z","v":171986,"vw":60.704686},{"c":59.59,"h":60.0541,"l":59.1,"n":4672,"o":59.66,"t":"2025-06-13T04:00:00Z","v":296972,"vw":59.68537},{"c":61.34,"h":61.43,"l":60.3,"n":2588,"o":60.94,"t":"2025-06-16T04:00:00Z","v":176857,"vw":60.878798},{"c":59.33,"h":60.03,"l":58.73,"n":5981,"o":59.89,"t":"2025-06-17T04:00:00Z","v":348036,"vw":59.319119},{"c":59.08,"h":59.79,"l":58.88,"n":3206,"o":59.18,"t":"2025-06-18T04:00:00Z","v":220308,"vw":59.29894},{"c":58.83,"h":60.2999,"l":58.31,"n":5062,"o":60.23,"t":"2025-06-20T04:00:00Z","v":382712,"vw":59.327635},{"c":58.74,"h":58.85,"l":56.92,"n":6769,"o":57.78,"t":"2025-06-23T04:00:00Z","v":387576,"vw":58.067418},{"c":60.1,"h":60.49,"l":59.49,"n":2959,"o":59.75,"t":"2025-06-24T04:00:00Z","v":245831,"vw":59.979264},{"c":59.75,"h":60.06,"l":59.2247,"n":2432,"o":59.87,"t":"2025-06-25T04:00:00Z","v":182570,"vw":59.664159},{"c":59.585,"h":59.83,"l":59.1601,"n":2856,"o":59.5,"t":"2025-06-26T04:00:00Z","v":240888,"vw":59.534498},{"c":59.14,"h":59.659,"l":59.04,"n":4370,"o":59.13,"t":"2025-06-27T04:00:00Z","v":264253,"vw":59.311683},{"c":59.7,"h":59.8,"l":59.3001,"n":4665,"o":59.69,"t":"2025-06-30T04:00:00Z","v":278434,"vw":59.637555},{"c":58.66,"h":59.5099,"l":58.6,"n":5268,"o":59.27,"t":"2025-07-01T04:00:00Z","v":240337,"vw":58.972421},{"c":60.62,"h":60.63,"l":59.5264,"n":3153,"o":59.62,"t":"2025-07-02T04:00:00Z","v":233158,"vw":60.148557},{"c":60.48,"h":60.9499,"l":60.25,"n":2469,"o":60.48,"t":"2025-07-03T04:00:00Z","v":126204,"vw":60.565856},{"c":59.93,"h":60.4,"l":59.58,"n":5268,"o":60.16,"t":"2025-07-07T04:00:00Z","v":277566,"vw":59.952221},{"c":60.41,"h":60.6,"l":59.97,"n":3744,"o":60.4,"t":"2025-07-08T04:00:00Z","v":223939,"vw":60.32228},{"c":61.72,"h":61.74,"l":60.2501,"n":3274,"o":60.8,"t":"2025-07-09T04:00:00Z","v":195258,"vw":60.7612},{"c":62.345,"h":62.5599,"l":61.1172,"n":4069,"o":61.49,"t":"2025-07-10T04:00:00Z","v":339620,"vw":61.908696},{"c":64.11,"h":64.4099,"l":63.6721,"n":3418,"o":64.17,"t":"2025-07-11T04:00:00Z","v":222342,"vw":64.149185},{"c":65.08,"h":65.9699,"l":64.69,"n":4708,"o":65.71,"t":"2025-07-14T04:00:00Z","v":485756,"vw":65.313386},{"c":63.78,"h":64.5799,"l":63.4875,"n":5497,"o":64.37,"t":"2025-07-15T04:00:00Z","v":324913,"vw":64.065375},{"c":64.95,"h":65.191,"l":64.44,"n":3355,"o":64.77,"t":"2025-07-16T04:00:00Z","v":295120,"vw":64.758079},{"c":64.98,"h":65.2099,"l":64.21,"n":3956,"o":64.43,"t":"2025-07-17T04:00:00Z","v":290667,"vw":64.73665},{"c":64.32,"h":65.04,"l":64.09,"n":4680,"o":65,"t":"2025-07-18T04:00:00Z","v":304803,"vw":64.50417},{"c":64.18,"h":64.98,"l":63.95,"n":5708,"o":64.8,"t":"2025-07-21T04:00:00Z","v":526749,"vw":64.611336},{"c":65.07,"h":65.45,"l":64.3001,"n":4312,"o":65.13,"t":"2025-07-22T04:00:00Z","v":446018,"vw":65.013928},{"c":63.3,"h":63.3411,"l":62.8401,"n":4321,"o":63.32,"t":"2025-07-23T04:00:00Z","v":240995,"vw":63.120421},{"c":63.66,"h":63.7886,"l":63.14,"n":2740,"o":63.43,"t":"2025-07-24T04:00:00Z","v":199585,"vw":63.519943},{"c":62.72,"h":62.8549,"l":62.02,"n":5838,"o":62.59,"t":"2025-07-25T04:00:00Z","v":388652,"vw":62.451681},{"c":63.35,"h":63.69,"l":63.06,"n":4271,"o":63.51,"t":"2025-07-28T04:00:00Z","v":288134,"vw":63.349365},{"c":63.24,"h":63.75,"l":62.9,"n":3723,"o":63.7,"t":"2025-07-29T04:00:00Z","v":260383,"vw":63.316868},{"c":62.97,"h":63.6999,"l":62.5,"n":3649,"o":63.28,"t":"2025-07-30T04:00:00Z","v":209577,"vw":63.213869},{"c":62.93,"h":63.79,"l":62.89,"n":3867,"o":63.62,"t":"2025-07-31T04:00:00Z","v":463148,"vw":63.361234},{"c":61.26,"h":62.6235,"l":61.0395,"n":7625,"o":62.47,"t":"2025-08-01T04:00:00Z","v":432693,"vw":61.757264},{"c":61.92,"h":62.4595,"l":61.43,"n":4827,"o":61.43,"t":"2025-08-04T04:00:00Z","v":299627,"vw":61.997342},{"c":61.45,"h":62.1399,"l":61,"n":5836,"o":61.74,"t":"2025-08-05T04:00:00Z","v":340463,"vw":61.430296},{"c":62.46,"h":62.5999,"l":61.45,"n":3581,"o":61.69,"t":"2025-08-06T04:00:00Z","v":242536,"vw":62.11754},{"c":63.56,"h":63.56,"l":62.6,"n":4182,"o":63.02,"t":"2025-08-07T04:00:00Z","v":270059,"vw":63.034876},{"c":63.02,"h":63.3399,"l":62.67,"n":5731,"o":63.19,"t":"2025-08-08T04:00:00Z","v":325040,"vw":62.999791},{"c":64.29,"h":65,"l":63.9879,"n":4536,"o":64.39,"t":"2025-08-11T04:00:00Z","v":395845,"vw":64.608109},{"c":64.48,"h":64.66,"l":63.965,"n":5261,"o":64.39,"t":"2025-08-12T04:00:00Z","v":362855,"vw":64.377977},{"c":65.87,"h":65.87,"l":64.69,"n":4237,"o":64.98,"t":"2025-08-13T04:00:00Z","v":420397,"vw":65.337255},{"c":63.63,"h":64.3897,"l":63.35,"n":8840,"o":64.01,"t":"2025-08-14T04:00:00Z","v":682394,"vw":63.843496},{"c":63.26,"h":63.9399,"l":63.1201,"n":6304,"o":63.88,"t":"2025-08-15T04:00:00Z","v":362061,"vw":63.48058},{"c":63.08,"h":63.2199,"l":62.27,"n":9033,"o":62.82,"t":"2025-08-18T04:00:00Z","v":695165,"vw":62.817237},{"c":61.47,"h":62.97,"l":61.14,"n":11587,"o":62.97,"t":"2025-08-19T04:00:00Z","v":769829,"vw":61.890745},{"c":60.63,"h":60.63,"l":59.55,"n":8739,"o":60.15,"t":"2025-08-20T04:00:00Z","v":499620,"vw":60.194635},{"c":59.485,"h":60.4,"l":59.3501,"n":8402,"o":60.21,"t":"2025-08-21T04:00:00Z","v":530379,"vw":59.795369},{"c":61.76,"h":62.06,"l":59.345,"n":5714,"o":59.7,"t":"2025-08-22T04:00:00Z","v":486738,"vw":61.090864},{"c":58.81,"h":60,"l":58.5801,"n":13973,"o":59.76,"t":"2025-08-25T04:00:00Z","v":894995,"vw":59.255377},{"c":58.99,"h":59.02,"l":58.06,"n":8432,"o":58.53,"t":"2025-08-26T04:00:00Z","v":459203,"vw":58.515743},{"c":59.51,"h":59.73,"l":58.95,"n":5802,"o":59.14,"t":"2025-08-27T04:00:00Z","v":407964,"vw":59.412583},{"c":59.37,"h":60.2499,"l":59.37,"n":4618,"o":59.85,"t":"2025-08-28T04:00:00Z","v":310432,"vw":59.745227},{"c":57.46,"h":58.9069,"l":57.3,"n":12515,"o":58.84,"t":"2025-08-29T04:00:00Z","v":554223,"vw":57.734862},{"c":58.71,"h":59.1552,"l":57.8562,"n":6927,"o":58.07,"t":"2025-09-02T04:00:00Z","v":426289,"vw":58.724248},{"c":59.35,"h":59.5399,"l":58.82,"n":6324,"o":59.03,"t":"2025-09-03T04:00:00Z","v":532912,"vw":59.182869},{"c":58.31,"h":58.98,"l":58,"n":10545,"o":58.84,"t":"2025-09-04T04:00:00Z","v":608818,"vw":58.34238},{"c":59.02,"h":59.8999,"l":58.45,"n":8024,"o":59.67,"t":"2025-09-05T04:00:00Z","v":458759,"vw":58.943002},{"c":59.35,"h":59.7499,"l":59.25,"n":8246,"o":59.45,"t":"2025-09-08T04:00:00Z","v":526643,"vw":59.475053},{"c":59.15,"h":59.8,"l":58.74,"n":9649,"o":59.74,"t":"2025-09-09T04:00:00Z","v":546313,"vw":59.140709},{"c":60.08,"h":60.445,"l":59.8841,"n":6174,"o":60.21,"t":"2025-09-10T04:00:00Z","v":468535,"vw":60.149532},{"c":60.5,"h":60.5982,"l":60.1496,"n":5827,"o":60.21,"t":"2025-09-11T04:00:00Z","v":325968,"vw":60.404954},{"c":61.41,"h":61.43,"l":60.59,"n":7215,"o":60.89,"t":"2025-09-12T04:00:00Z","v":511491,"vw":61.023648},{"c":60.95,"h":61,"l":60.402,"n":10555,"o":60.86,"t":"2025-09-15T04:00:00Z","v":756430,"vw":60.687142},{"c":61.55,"h":61.55,"l":60.645,"n":6861,"o":61,"t":"2025-09-16T04:00:00Z","v":457565,"vw":61.13192},{"c":61.19,"h":61.45,"l":60.5501,"n":7747,"o":61.43,"t":"2025-09-17T04:00:00Z","v":460524,"vw":61.035825},{"c":61.87,"h":62.1,"l":61.6805,"n":6738,"o":62,"t":"2025-09-18T04:00:00Z","v":639694,"vw":61.933784},{"c":61.03,"h":61.5995,"l":60.9,"n":10223,"o":61.44,"t":"2025-09-19T04:00:00Z","v":581647,"vw":61.237843},{"c":59.71,"h":60.35,"l":59.57,"n":16228,"o":60.25,"t":"2025-09-22T04:00:00Z","v":909101,"vw":59.934294},{"c":59.4,"h":60.19,"l":59.34,"n":11764,"o":60.01,"t":"2025-09-23T04:00:00Z","v":813296,"vw":59.775881},{"c":58.95,"h":59.15,"l":58.6,"n":5940,"o":58.86,"t":"2025-09-24T04:00:00Z","v":302718,"vw":58.890801},{"c":56.94,"h":58.16,"l":56.54,"n":14164,"o":58.13,"t":"2025-09-25T04:00:00Z","v":850813,"vw":57.389451},{"c":56.94,"h":57.457,"l":56.6601,"n":10747,"o":57.05,"t":"2025-09-26T04:00:00Z","v":523034,"vw":57.007336},{"c":59.35,"h":59.37,"l":58.2608,"n":7299,"o":58.4,"t":"2025-09-29T04:00:00Z","v":506543,"vw":59.066205},{"c":59.41,"h":59.45,"l":58.718,"n":7064,"o":58.99,"t":"2025-09-30T04:00:00Z","v":346099,"vw":59.017019},{"c":60.5,"h":61.0386,"l":60.12,"n":5865,"o":60.21,"t":"2025-10-01T04:00:00Z","v":499368,"vw":60.599318},{"c":62.13,"h":62.1599,"l":61.18,"n":5569,"o":61.45,"t":"2025-10-02T04:00:00Z","v":442437,"vw":61.63687},{"c":62.84,"h":63.2358,"l":61.71,"n":6632,"o":62.09,"t":"2025-10-03T04:00:00Z","v":517131,"vw":62.481022},{"c":63.69,"h":64.03,"l":63.37,"n":7364,"o":63.66,"t":"2025-10-06T04:00:00Z","v":605283,"vw":63.633181},{"c":62.32,"h":63.65,"l":61.86,"n":7994,"o":63.57,"t":"2025-10-07T04:00:00Z","v":503265,"vw":62.754501},{"c":63,"h":63.3,"l":62.345,"n":4653,"o":62.79,"t":"2025-10-08T04:00:00Z","v":322219,"vw":62.838705},{"c":62.19,"h":63.2947,"l":61.565,"n":6538,"o":63.21,"t":"2025-10-09T04:00:00Z","v":357557,"vw":62.204831},{"c":60.24,"h":62.71,"l":59.91,"n":12614,"o":62.5,"t":"2025-10-10T04:00:00Z","v":733515,"vw":61.043044},{"c":60.13,"h":60.24,"l":59.0496,"n":10505,"o":60.24,"t":"2025-10-13T04:00:00Z","v":622330,"vw":59.530909},{"c":58.6,"h":58.9452,"l":57.21,"n":13036,"o":57.88,"t":"2025-10-14T04:00:00Z","v":745120,"vw":58.154773},{"c":57.96,"h":58.388,"l":57.4,"n":11803,"o":58.26,"t":"2025-10-15T04:00:00Z","v":670787,"vw":57.86787},{"c":56.58,"h":58.08,"l":56.17,"n":15338,"o":57.96,"t":"2025-10-16T04:00:00Z","v":848723,"vw":56.905181},{"c":55.64,"h":56.018,"l":54.65,"n":15399,"o":55.25,"t":"2025-10-17T04:00:00Z","v":805852,"vw":55.332739},{"c":57.83,"h":58.21,"l":57.36,"n":9498,"o":57.95,"t":"2025-10-20T04:00:00Z","v":795878,"vw":57.832255},{"c":58.32,"h":59.25,"l":56.55,"n":8963,"o":56.87,"t":"2025-10-21T04:00:00Z","v":706441,"vw":58.099113},{"c":55.18,"h":55.665,"l":54.87,"n":13701,"o":55.41,"t":"2025-10-22T04:00:00Z","v":776073,"vw":55.212113},{"c":56.28,"h":56.78,"l":55.5432,"n":6015,"o":55.74,"t":"2025-10-23T04:00:00Z","v":458156,"vw":56.114822},{"c":56.52,"h":57,"l":56.125,"n":8088,"o":56.83,"t":"2025-10-24T04:00:00Z","v":476809,"vw":56.462812},{"c":58.56,"h":58.93,"l":58.3,"n":8616,"o":58.31,"t":"2025-10-27T04:00:00Z","v":772663,"vw":58.603163},{"c":58.15,"h":59.1294,"l":57.92,"n":6803,"o":58.73,"t":"2025-10-28T04:00:00Z","v":504362,"vw":58.597065},{"c":56.73,"h":58.21,"l":55.99,"n":11790,"o":58.02,"t":"2025-10-29T04:00:00Z","v":644870,"vw":57.050332},{"c":54.6,"h":55.755,"l":54.4701,"n":16853,"o":55.75,"t":"2025-10-30T04:00:00Z","v":827578,"vw":55.090147},{"c":56.24,"h":56.755,"l":55.599,"n":6561,"o":56.24,"t":"2025-10-31T04:00:00Z","v":426863,"vw":56.172187},{"c":54.82,"h":55.49,"l":54.19,"n":14797,"o":55.48,"t":"2025-11-03T05:00:00Z","v":881740,"vw":54.984551},{"c":52.06,"h":53.9,"l":51.39,"n":19877,"o":53.5,"t":"2025-11-04T05:00:00Z","v":1050439,"vw":52.59365},{"c":53.57,"h":53.8593,"l":52.6595,"n":7088,"o":52.84,"t":"2025-11-05T05:00:00Z","v":477101,"vw":53.387984},{"c":52.28,"h":53.19,"l":51.8631,"n":9877,"o":53.19,"t":"2025-11-06T05:00:00Z","v":679958,"vw":52.502127},{"c":53.66,"h":53.66,"l":51.45,"n":9112,"o":51.84,"t":"2025-11-07T05:00:00Z","v":592667,"vw":52.406921},{"c":54.64,"h":54.99,"l":53.9501,"n":6908,"o":54.99,"t":"2025-11-10T05:00:00Z","v":500478,"vw":54.381163},{"c":53.23,"h":54.25,"l":53.0501,"n":6646,"o":54.25,"t":"2025-11-11T05:00:00Z","v":378200,"vw":53.521825},{"c":52.6,"h":54.1199,"l":52.14,"n":9101,"o":54,"t":"2025-11-12T05:00:00Z","v":539686,"vw":52.806967},{"c":50.75,"h":53.3928,"l":50.64,"n":13983,"o":52.85,"t":"2025-11-13T05:00:00Z","v":842776,"vw":51.666858},{"c":48.9,"h":50.44,"l":48.83,"n":16151,"o":49.41,"t":"2025-11-14T05:00:00Z","v":1050118,"vw":49.686358},{"c":47.77,"h":49.8,"l":47.37,"n":14203,"o":48.91,"t":"2025-11-17T05:00:00Z","v":859950,"vw":48.373561},{"c":48.37,"h":48.7012,"l":47.25,"n":9572,"o":47.5,"t":"2025-11-18T05:00:00Z","v":656580,"vw":48.218542},{"c":46.54,"h":47.9829,"l":46,"n":13760,"o":47.47,"t":"2025-11-19T05:00:00Z","v":903631,"vw":46.777963},{"c":44.84,"h":47.74,"l":44.7,"n":11785,"o":47.69,"t":"2025-11-20T05:00:00Z","v":851408,"vw":45.715585},{"c":44.04,"h":44.4624,"l":42.8174,"n":14373,"o":43.6,"t":"2025-11-21T05:00:00Z","v":1072760,"vw":43.762876},{"c":46.32,"h":46.41,"l":44.2588,"n":9455,"o":44.68,"t":"2025-11-24T05:00:00Z","v":746415,"vw":45.421704},{"c":45.56,"h":45.8,"l":44.775,"n":10762,"o":45.35,"t":"2025-11-25T05:00:00Z","v":831104,"vw":45.237185},{"c":45.84,"h":45.95,"l":44.06,"n":9262,"o":44.48,"t":"2025-11-26T05:00:00Z","v":636316,"vw":45.03731},{"c":46.19,"h":47.5,"l":45.983,"n":9129,"o":47.42,"t":"2025-11-28T05:00:00Z","v":567385,"vw":46.796577},{"c":43.82,"h":44.2913,"l":43.08,"n":17331,"o":44.25,"t":"2025-12-01T05:00:00Z","v":1064353,"vw":43.692159},{"c":46.33,"h":46.79,"l":45.0545,"n":8674,"o":45.17,"t":"2025-12-02T05:00:00Z","v":707766,"vw":46.034565},{"c":47.26,"h":47.36,"l":46.6,"n":6967,"o":47,"t":"2025-12-03T05:00:00Z","v":453887,"vw":47.021792},{"c":47.11,"h":47.289,"l":46.28,"n":6940,"o":47.23,"t":"2025-12-04T05:00:00Z","v":380275,"vw":46.887401},{"c":45.61,"h":46.4982,"l":45.05,"n":10390,"o":46.16,"t":"2025-12-05T05:00:00Z","v":557515,"vw":45.783495},{"c":46.25,"h":46.6,"l":45.74,"n":7925,"o":46.42,"t":"2025-12-08T05:00:00Z","v":922754,"vw":46.28417},{"c":47.39,"h":47.93,"l":45.96,"n":6498,"o":46.065,"t":"2025-12-09T05:00:00Z","v":791676,"vw":46.913782},{"c":47.27,"h":47.92,"l":46.6747,"n":6592,"o":46.97,"t":"2025-12-10T05:00:00Z","v":600479,"vw":47.213673},{"c":46.93,"h":46.93,"l":45.75,"n":7864,"o":46.09,"t":"2025-12-11T05:00:00Z","v":466638,"vw":46.160976},{"c":46.2,"h":47.32,"l":45.8,"n":7069,"o":47.03,"t":"2025-12-12T05:00:00Z","v":464883,"vw":46.280675},{"c":44.1,"h":46.0489,"l":43.8,"n":14374,"o":45.96,"t":"2025-12-15T05:00:00Z","v":875104,"vw":44.595153},{"c":45.02,"h":45.22,"l":44.58,"n":5313,"o":44.58,"t":"2025-12-16T05:00:00Z","v":410522,"vw":44.90138},{"c":44.13,"h":46.21,"l":43.85,"n":7529,"o":45.06,"t":"2025-12-17T05:00:00Z","v":487509,"vw":44.604817},{"c":43.78,"h":45.79,"l":43.43,"n":7474,"o":45.33,"t":"2025-12-18T05:00:00Z","v":611707,"vw":44.429477},{"c":45.25,"h":45.76,"l":44.5859,"n":6635,"o":45.05,"t":"2025-12-19T05:00:00Z","v":538304,"vw":45.109499},{"c":45.5,"h":46.315,"l":45.14,"n":8095,"o":46.12,"t":"2025-12-22T05:00:00Z","v":655974,"vw":45.783843},{"c":45.03,"h":45.35,"l":44.4605,"n":8663,"o":45.02,"t":"2025-12-23T05:00:00Z","v":643211,"vw":44.994046},{"c":43.89,"h":44,"l":43.4001,"n":5807,"o":43.845,"t":"2025-12-24T05:00:00Z","v":422137,"vw":43.73008},{"c":44.05,"h":44.62,"l":43.49,"n":10038,"o":44.56,"t":"2025-12-26T05:00:00Z","v":750337,"vw":43.838775},{"c":43.81,"h":44.2744,"l":43.71,"n":10480,"o":44.01,"t":"2025-12-29T05:00:00Z","v":704288,"vw":43.981325},{"c":44.19,"h":44.89,"l":44.1,"n":6973,"o":44.2,"t":"2025-12-30T05:00:00Z","v":532581,"vw":44.403919},{"c":44.02,"h":44.87,"l":43.795,"n":7407,"o":44.71,"t":"2025-12-31T05:00:00Z","v":641433,"vw":44.112648},{"c":44.9,"h":45.405,"l":44.325,"n":9436,"o":44.48,"t":"2026-01-02T05:00:00Z","v":583716,"vw":44.94975},{"c":46.74,"h":46.895,"l":45.9,"n":10783,"o":46.18,"t":"2026-01-05T05:00:00Z","v":825100,"vw":46.520507},{"c":46.03,"h":46.88,"l":45.5,"n":9461,"o":46.88,"t":"2026-01-06T05:00:00Z","v":590512,"vw":46.159397},{"c":45.45,"h":45.87,"l":45.29,"n":7772,"o":45.575,"t":"2026-01-07T05:00:00Z","v":473594,"vw":45.523772},{"c":45.47,"h":45.6,"l":44.69,"n":7369,"o":44.95,"t":"2026-01-08T05:00:00Z","v":454412,"vw":45.199434},{"c":45.27,"h":45.9,"l":45,"n":7281,"o":45.33,"t":"2026-01-09T05:00:00Z","v":494673,"vw":45.393475},{"c":45.83,"h":46.0843,"l":45.25,"n":8261,"o":45.38,"t":"2026-01-12T05:00:00Z","v":908100,"vw":45.727536},{"c":46.99,"h":47.11,"l":45.99,"n":7940,"o":46.14,"t":"2026-01-13T05:00:00Z","v":829772,"vw":46.637129},{"c":48.23,"h":48.23,"l":47.27,"n":7716,"o":47.41,"t":"2026-01-14T05:00:00Z","v":661574,"vw":47.817575},{"c":47.33,"h":47.94,"l":47.2,"n":9348,"o":47.83,"t":"2026-01-15T05:00:00Z","v":712840,"vw":47.552229},{"c":47.44,"h":47.4958,"l":46.98,"n":7211,"o":47.47,"t":"2026-01-16T05:00:00Z","v":467622,"vw":47.213974},{"c":45.18,"h":45.9,"l":45,"n":19785,"o":45.76,"t":"2026-01-20T05:00:00Z","v":1607430,"vw":45.347491},{"c":44.47,"h":44.49,"l":43.09,"n":12774,"o":44.09,"t":"2026-01-21T05:00:00Z","v":959739,"vw":43.939642},{"c":44.04,"h":44.28,"l":43.64,"n":10112,"o":44.19,"t":"2026-01-22T05:00:00Z","v":711398,"vw":43.993092},{"c":44.12,"h":44.8395,"l":43.6874,"n":8983,"o":44.2,"t":"2026-01-23T05:00:00Z","v":634745,"vw":44.142543},{"c":43.25,"h":43.82,"l":43.04,"n":13798,"o":43.46,"t":"2026-01-26T05:00:00Z","v":899138,"vw":43.382244},{"c":44.04,"h":44.09,"l":43.11,"n":7935,"o":43.48,"t":"2026-01-27T05:00:00Z","v":457586,"vw":43.497876},{"c":44.08,"h":44.5499,"l":43.85,"n":5969,"o":44.37,"t":"2026-01-28T05:00:00Z","v":443895,"vw":44.125405},{"c":41.54,"h":43.47,"l":41.2384,"n":20976,"o":43.47,"t":"2026-01-29T05:00:00Z","v":1288752,"vw":41.968156},{"c":41.49,"h":41.8485,"l":40.55,"n":11385,"o":41.11,"t":"2026-01-30T05:00:00Z","v":861604,"vw":41.278209},{"c":38.83,"h":39.52,"l":38.75,"n":19024,"o":39.03,"t":"2026-02-02T05:00:00Z","v":1261587,"vw":39.178115},{"c":38.22,"h":39.2,"l":36.46,"n":15377,"o":39.14,"t":"2026-02-03T05:00:00Z","v":1200820,"vw":37.840253},{"c":36.66,"h":37.71,"l":36.08,"n":11484,"o":37.48,"t":"2026-02-04T05:00:00Z","v":838396,"vw":36.883128},{"c":32,"h":35.455,"l":31.315,"n":21225,"o":35.03,"t":"2026-02-05T05:00:00Z","v":1938014,"vw":33.569428},{"c":35.26,"h":35.85,"l":33.57,"n":13874,"o":33.57,"t":"2026-02-06T05:00:00Z","v":1250919,"vw":34.859663},{"c":35.58,"h":35.7,"l":34.39,"n":9468,"o":34.6,"t":"2026-02-09T05:00:00Z","v":789553,"vw":35.093149},{"c":34.56,"h":35.14,"l":34.13,"n":7059,"o":34.8,"t":"2026-02-10T05:00:00Z","v":420553,"vw":34.682958},{"c":33.94,"h":34.33,"l":33.1,"n":8935,"o":34.26,"t":"2026-02-11T05:00:00Z","v":645563,"vw":33.636407},{"c":32.87,"h":34.3784,"l":32.75,"n":7920,"o":34.15,"t":"2026-02-12T05:00:00Z","v":533501,"vw":33.331972},{"c":34.64,"h":34.9,"l":33.64,"n":6367,"o":33.85,"t":"2026-02-13T05:00:00Z","v":509215,"vw":34.458173},{"c":34.14,"h":34.42,"l":33.485,"n":8131,"o":34.42,"t":"2026-02-17T05:00:00Z","v":655126,"vw":33.964971},{"c":32.55,"h":33.6,"l":32.4,"n":8663,"o":33.02,"t":"2026-02-18T05:00:00Z","v":639878,"vw":32.899965},{"c":33.04,"h":33.04,"l":32.25,"n":4908,"o":32.47,"t":"2026-02-19T05:00:00Z","v":557201,"vw":32.735177},{"c":33.37,"h":33.438,"l":32.75,"n":6526,"o":33.01,"t":"2026-02-20T05:00:00Z","v":417973,"vw":33.195786},{"c":31.67,"h":32.6199,"l":31.4,"n":11798,"o":32.58,"t":"2026-02-23T05:00:00Z","v":699640,"vw":32.092543},{"c":31.72,"h":31.8485,"l":30.89,"n":6648,"o":31.02,"t":"2026-02-24T05:00:00Z","v":437084,"vw":31.440195},{"c":34.03,"h":34.19,"l":32.55,"n":5662,"o":32.76,"t":"2026-02-25T05:00:00Z","v":432364,"vw":33.432942},{"c":33.19,"h":33.65,"l":32.7103,"n":5363,"o":33.59,"t":"2026-02-26T05:00:00Z","v":328383,"vw":33.123961},{"c":32.27,"h":32.62,"l":32.04,"n":6931,"o":32.54,"t":"2026-02-27T05:00:00Z","v":348917,"vw":32.299831},{"c":33.62,"h":33.93,"l":32.0827,"n":6147,"o":32.14,"t":"2026-03-02T05:00:00Z","v":461739,"vw":33.283939},{"c":33.25,"h":33.4962,"l":32.39,"n":5489,"o":32.83,"t":"2026-03-03T05:00:00Z","v":457677,"vw":33.074797},{"c":35.03,"h":35.33,"l":34.39,"n":6497,"o":34.56,"t":"2026-03-04T05:00:00Z","v":596606,"vw":34.941689},{"c":34.4,"h":34.91,"l":34.134,"n":5866,"o":34.76,"t":"2026-03-05T05:00:00Z","v":483167,"vw":34.53649},{"c":33.18,"h":33.61,"l":33.04,"n":6998,"o":33.61,"t":"2026-03-06T05:00:00Z","v":639024,"vw":33.293872},{"c":33.66,"h":33.77,"l":33.33,"n":6844,"o":33.38,"t":"2026-03-09T04:00:00Z","v":463181,"vw":33.529056},{"c":34,"h":34.66,"l":33.78,"n":5788,"o":34.34,"t":"2026-03-10T04:00:00Z","v":569018,"vw":34.199133},{"c":34.31,"h":34.458,"l":33.895,"n":4218,"o":34.12,"t":"2026-03-11T04:00:00Z","v":508680,"vw":34.185839},{"c":34.23,"h":34.24,"l":33.735,"n":4886,"o":34.09,"t":"2026-03-12T04:00:00Z","v":450424,"vw":34.055628},{"c":34.51,"h":35.5,"l":34.35,"n":6850,"o":35.19,"t":"2026-03-13T04:00:00Z","v":713355,"vw":34.871777},{"c":35.5,"h":35.6792,"l":35.17,"n":7733,"o":35.42,"t":"2026-03-16T04:00:00Z","v":820180,"vw":35.486072},{"c":35.83,"h":35.9,"l":35.355,"n":9304,"o":35.47,"t":"2026-03-17T04:00:00Z","v":852554,"vw":35.657703},{"c":33.75,"h":34.37,"l":33.665,"n":8405,"o":34.34,"t":"2026-03-18T04:00:00Z","v":757847,"vw":33.910535},{"c":33.46,"h":33.55,"l":32.87,"n":6538,"o":33.13,"t":"2026-03-19T04:00:00Z","v":537720,"vw":33.229676},{"c":33.45,"h":33.6,"l":33.13,"n":6121,"o":33.57,"t":"2026-03-20T04:00:00Z","v":593874,"vw":33.289091},{"c":33.65,"h":34.08,"l":33.45,"n":7252,"o":33.68,"t":"2026-03-23T04:00:00Z","v":646763,"vw":33.758293},{"c":33.22,"h":33.71,"l":33.01,"n":5049,"o":33.6,"t":"2026-03-24T04:00:00Z","v":347430,"vw":33.296603},{"c":33.77,"h":34.225,"l":33.6901,"n":3832,"o":33.99,"t":"2026-03-25T04:00:00Z","v":396258,"vw":33.966871},{"c":32.93,"h":33.385,"l":32.75,"n":6710,"o":33.22,"t":"2026-03-26T04:00:00Z","v":343949,"vw":33.068825},{"c":31.84,"h":32.22,"l":31.68,"n":9502,"o":32.22,"t":"2026-03-27T04:00:00Z","v":587065,"vw":31.887535},{"c":32.13,"h":32.77,"l":32.01,"n":4763,"o":32.64,"t":"2026-03-30T04:00:00Z","v":351401,"vw":32.404308},{"c":32.78,"h":32.94,"l":32.12,"n":5310,"o":32.29,"t":"2026-03-31T04:00:00Z","v":407358,"vw":32.569309},{"c":32.81,"h":33.2224,"l":32.72,"n":5525,"o":33.04,"t":"2026-04-01T04:00:00Z","v":387938,"vw":32.99134},{"c":32.55,"h":32.5595,"l":31.85,"n":6434,"o":32,"t":"2026-04-02T04:00:00Z","v":466602,"vw":32.228014},{"c":33.56,"h":33.8126,"l":33.36,"n":5040,"o":33.47,"t":"2026-04-06T04:00:00Z","v":361141,"vw":33.523179},{"c":33.29,"h":33.3399,"l":32.76,"n":5568,"o":33.1,"t":"2026-04-07T04:00:00Z","v":443088,"vw":32.987849},{"c":34.27,"h":34.76,"l":34.01,"n":5444,"o":34.76,"t":"2026-04-08T04:00:00Z","v":645373,"vw":34.331422},{"c":34.65,"h":34.78,"l":33.99,"n":5354,"o":34.33,"t":"2026-04-09T04:00:00Z","v":528172,"vw":34.471136},{"c":35.12,"h":35.12,"l":34.56,"n":5476,"o":34.67,"t":"2026-04-10T04:00:00Z","v":445788,"vw":34.851779},{"c":35.16,"h":35.18,"l":34.2,"n":7030,"o":34.39,"t":"2026-04-13T04:00:00Z","v":618913,"vw":34.635836},{"c":35.57,"h":36.08,"l":35.3,"n":6565,"o":35.6,"t":"2026-04-14T04:00:00Z","v":739540,"vw":35.721072},{"c":35.88,"h":35.88,"l":35.21,"n":5768,"o":35.6,"t":"2026-04-15T04:00:00Z","v":513903,"vw":35.478874},{"c":35.83,"h":35.87,"l":35.07,"n":6465,"o":35.78,"t":"2026-04-16T04:00:00Z","v":694052,"vw":35.483007},{"c":36.56,"h":36.82,"l":36.1348,"n":7405,"o":36.26,"t":"2026-04-17T04:00:00Z","v":753710,"vw":36.537183},{"c":36.38,"h":36.38,"l":35.71,"n":8376,"o":35.9,"t":"2026-04-20T04:00:00Z","v":964557,"vw":35.992901},{"c":35.94,"h":36.35,"l":35.8,"n":7687,"o":36.3,"t":"2026-04-21T04:00:00Z","v":1033149,"vw":36.085728},{"c":36.25,"h":36.445,"l":36.1,"n":5421,"o":36.24,"t":"2026-04-22T04:00:00Z","v":655794,"vw":36.279257},{"c":35.96,"h":36.23,"l":35.665,"n":5678,"o":35.86,"t":"2026-04-23T04:00:00Z","v":615394,"vw":35.984163},{"c":35.93,"h":36.19,"l":35.88,"n":7017,"o":36.03,"t":"2026-04-24T04:00:00Z","v":621130,"vw":36.019285},{"c":35.79,"h":36.22,"l":35.645,"n":11932,"o":36.1,"t":"2026-04-27T04:00:00Z","v":1175310,"vw":35.907413},{"c":35.61,"h":35.721,"l":35.37,"n":6597,"o":35.63,"t":"2026-04-28T04:00:00Z","v":604431,"vw":35.535128},{"c":35.48,"h":35.87,"l":35.175,"n":6011,"o":35.81,"t":"2026-04-29T04:00:00Z","v":474227,"vw":35.546713},{"c":35.71,"h":35.89,"l":35.58,"n":5525,"o":35.6,"t":"2026-04-30T04:00:00Z","v":442303,"vw":35.691536},{"c":36.43,"h":36.65,"l":36.29,"n":6872,"o":36.36,"t":"2026-05-01T04:00:00Z","v":775604,"vw":36.464188},{"c":37.12,"h":37.295,"l":36.5248,"n":8858,"o":36.7,"t":"2026-05-04T04:00:00Z","v":978872,"vw":36.918432},{"c":37.7,"h":37.74,"l":37.39,"n":8330,"o":37.59,"t":"2026-05-05T04:00:00Z","v":935692,"vw":37.610536},{"c":37.685,"h":37.9,"l":37.545,"n":8679,"o":37.82,"t":"2026-05-06T04:00:00Z","v":752844,"vw":37.697099},{"c":37.18,"h":37.58,"l":36.96,"n":8802,"o":37.52,"t":"2026-05-07T04:00:00Z","v":846385,"vw":37.246916},{"c":37.28,"h":37.34,"l":36.95,"n":7004,"o":37,"t":"2026-05-08T04:00:00Z","v":706443,"vw":37.187367},{"c":37.98,"h":38,"l":37.4,"n":8003,"o":37.59,"t":"2026-05-11T04:00:00Z","v":853841,"vw":37.734019},{"c":37.54,"h":37.55,"l":37.16,"n":7414,"o":37.47,"t":"2026-05-12T04:00:00Z","v":725860,"vw":37.388719},{"c":37.09,"h":37.2899,"l":36.77,"n":7999,"o":37.26,"t":"2026-05-13T04:00:00Z","v":649983,"vw":37.042314},{"c":37.75,"h":37.97,"l":37.02,"n":6150,"o":37.09,"t":"2026-05-14T04:00:00Z","v":640952,"vw":37.585396},{"c":37.03,"h":37.26,"l":36.74,"n":8565,"o":37.25,"t":"2026-05-15T04:00:00Z","v":737669,"vw":36.980449},{"c":36.07,"h":36.31,"l":35.76,"n":12516,"o":36.31,"t":"2026-05-18T04:00:00Z","v":1419650,"vw":36.014685},{"c":36.16,"h":36.22,"l":35.78,"n":6458,"o":36,"t":"2026-05-19T04:00:00Z","v":693551,"vw":36.043448},{"c":35.72,"h":35.72,"l":35.325,"n":6887,"o":35.5,"t":"2026-05-20T04:00:00Z","v":654583,"vw":35.539547},{"c":35.7,"h":35.815,"l":35.25,"n":6619,"o":35.51,"t":"2026-05-21T04:00:00Z","v":597983,"vw":35.515578},{"c":35.04,"h":35.59,"l":34.86,"n":11452,"o":35.59,"t":"2026-05-22T04:00:00Z","v":1086576,"vw":35.31685},{"c":34.92,"h":35.84,"l":34.86,"n":13233,"o":35.24,"t":"2026-05-26T04:00:00Z","v":1158279,"vw":35.217573},{"c":34.48,"h":34.7299,"l":34.35,"n":9285,"o":34.595,"t":"2026-05-27T04:00:00Z","v":741995,"vw":34.521389},{"c":33.76,"h":33.91,"l":33.45,"n":11833,"o":33.8,"t":"2026-05-28T04:00:00Z","v":1053219,"vw":33.647106},{"c":33.83,"h":34.175,"l":33.38,"n":7507,"o":33.7,"t":"2026-05-29T04:00:00Z","v":643101,"vw":33.789144},{"c":33.08,"h":33.3,"l":32.65,"n":12950,"o":33.21,"t":"2026-06-01T04:00:00Z","v":996113,"vw":32.967071},{"c":31.19,"h":32.1001,"l":30.85,"n":20515,"o":32.08,"t":"2026-06-02T04:00:00Z","v":1853341,"vw":31.434042},{"c":30.39,"h":31.16,"l":30.325,"n":11666,"o":30.94,"t":"2026-06-03T04:00:00Z","v":938287,"vw":30.760663},{"c":29.58,"h":30.01,"l":29.31,"n":11966,"o":29.54,"t":"2026-06-04T04:00:00Z","v":985018,"vw":29.661788},{"c":28.11,"h":29.06,"l":27.57,"n":17955,"o":29.01,"t":"2026-06-05T04:00:00Z","v":1595916,"vw":28.231095},{"c":29.53,"h":29.91,"l":29.47,"n":7915,"o":29.61,"t":"2026-06-08T04:00:00Z","v":896987,"vw":29.648609},{"c":28.97,"h":29.24,"l":28.33,"n":7299,"o":29.08,"t":"2026-06-09T04:00:00Z","v":901436,"vw":28.701071},{"c":28.84,"h":29.24,"l":28.67,"n":5686,"o":28.67,"t":"2026-06-10T04:00:00Z","v":628476,"vw":28.909678},{"c":29.66,"h":29.79,"l":29.04,"n":4617,"o":29.25,"t":"2026-06-11T04:00:00Z","v":547112,"vw":29.484196},{"c":29.68,"h":30.02,"l":29.37,"n":6146,"o":29.55,"t":"2026-06-12T04:00:00Z","v":670564,"vw":29.678972},{"c":31,"h":31.35,"l":30.8683,"n":9318,"o":31.15,"t":"2026-06-15T04:00:00Z","v":1310072,"vw":31.117687},{"c":29.93,"h":30.24,"l":29.785,"n":6019,"o":30.1,"t":"2026-06-16T04:00:00Z","v":580175,"vw":30.032095},{"c":29.35,"h":30.25,"l":29.21,"n":6787,"o":29.66,"t":"2026-06-17T04:00:00Z","v":835509,"vw":29.733069},{"c":28.67,"h":29.35,"l":28.4,"n":9701,"o":29.28,"t":"2026-06-18T04:00:00Z","v":850840,"vw":28.899587},{"c":29.37,"h":29.88,"l":29.29,"n":7948,"o":29.64,"t":"2026-06-22T04:00:00Z","v":762270,"vw":29.588659},{"c":28.42,"h":28.66,"l":28.25,"n":9698,"o":28.32,"t":"2026-06-23T04:00:00Z","v":1176098,"vw":28.399696},{"c":27.25,"h":28.3086,"l":26.96,"n":11117,"o":28.23,"t":"2026-06-24T04:00:00Z","v":920756,"vw":27.462474},{"c":27.01,"h":27.89,"l":26.5201,"n":7152,"o":27.84,"t":"2026-06-25T04:00:00Z","v":653587,"vw":27.089908},{"c":27.265,"h":27.605,"l":26.832,"n":5166,"o":26.86,"t":"2026-06-26T04:00:00Z","v":526480,"vw":27.304232},{"c":27.56,"h":27.64,"l":26.89,"n":5719,"o":27.29,"t":"2026-06-29T04:00:00Z","v":469423,"vw":27.259664},{"c":26.86,"h":26.98,"l":26.52,"n":8386,"o":26.71,"t":"2026-06-30T04:00:00Z","v":656055,"vw":26.684042},{"c":27.25,"h":27.435,"l":26.71,"n":5039,"o":26.71,"t":"2026-07-01T04:00:00Z","v":433285,"vw":27.115553},{"c":27.9,"h":28.1,"l":27.705,"n":5070,"o":27.93,"t":"2026-07-02T04:00:00Z","v":391892,"vw":27.912808},{"c":28.68,"h":28.76,"l":27.79,"n":6792,"o":27.92,"t":"2026-07-06T04:00:00Z","v":635115,"vw":28.31802},{"c":28.73,"h":28.8892,"l":28.3,"n":4377,"o":28.42,"t":"2026-07-07T04:00:00Z","v":411948,"vw":28.650691},{"c":28.2,"h":28.2359,"l":27.91,"n":4981,"o":28.09,"t":"2026-07-08T04:00:00Z","v":494684,"vw":28.067234},{"c":28.57,"h":28.65,"l":28.285,"n":3750,"o":28.36,"t":"2026-07-09T04:00:00Z","v":350263,"vw":28.464611},{"c":28.855,"h":29.13,"l":28.764,"n":4730,"o":28.87,"t":"2026-07-10T04:00:00Z","v":372201,"vw":28.889305},{"c":28.26,"h":28.48,"l":28.0601,"n":5860,"o":28.34,"t":"2026-07-13T04:00:00Z","v":503787,"vw":28.254556},{"c":29.13,"h":29.2192,"l":28.715,"n":3864,"o":28.83,"t":"2026-07-14T04:00:00Z","v":428505,"vw":29.014465},{"c":29.23,"h":29.45,"l":29.16,"n":4772,"o":29.35,"t":"2026-07-15T04:00:00Z","v":495312,"vw":29.312092},{"c":29.03,"h":29.2099,"l":28.91,"n":4366,"o":28.945,"t":"2026-07-16T04:00:00Z","v":450721,"vw":29.031116},{"c":28.95,"h":29.04,"l":28.36,"n":4990,"o":28.55,"t":"2026-07-17T04:00:00Z","v":470516,"vw":28.702845},{"c":29.53,"h":29.55,"l":28.99,"n":4743,"o":29.12,"t":"2026-07-20T04:00:00Z","v":485694,"vw":29.298226},{"c":29.78,"h":29.96,"l":29.65,"n":4868,"o":29.8,"t":"2026-07-21T04:00:00Z","v":544257,"vw":29.800912},{"c":28.92,"h":29.09,"l":28.84,"n":4055,"o":28.87,"t":"2026-07-22T04:00:00Z","v":395931,"vw":28.946187},{"c":28.56,"h":28.71,"l":28.53,"n":5202,"o":28.64,"t":"2026-07-23T04:00:00Z","v":456027,"vw":28.598915},{"c":28.39,"h":28.47,"l":28.1944,"n":6386,"o":28.39,"t":"2026-07-24T04:00:00Z","v":554739,"vw":28.336654},{"c":28.67,"h":28.95,"l":28.47,"n":6015,"o":28.74,"t":"2026-07-27T04:00:00Z","v":426250,"vw":28.694785},{"c":28.26,"h":28.37,"l":27.91,"n":4726,"o":28.16,"t":"2026-07-28T04:00:00Z","v":319444,"vw":28.158713},{"c":28.22,"h":28.59,"l":28.15,"n":3674,"o":28.45,"t":"2026-07-29T04:00:00Z","v":365898,"vw":28.331542},{"c":28.665,"h":28.78,"l":28.57,"n":3190,"o":28.66,"t":"2026-07-30T04:00:00Z","v":303446,"vw":28.646794},{"c":27.98,"h":28.3233,"l":27.78,"n":8046,"o":28.31,"t":"2026-07-31T04:00:00Z","v":516663,"vw":27.989729},{"c":28.36,"h":28.41,"l":27.81,"n":5482,"o":27.81,"t":"2026-08-03T04:00:00Z","v":382893,"vw":28.165702},{"c":28.59,"h":28.59,"l":28.25,"n":4749,"o":28.3,"t":"2026-08-04T04:00:00Z","v":298066,"vw":28.423233},{"c":28.71,"h":28.76,"l":28.33,"n":5092,"o":28.47,"t":"2026-08-05T04:00:00Z","v":279141,"vw":28.611896},{"c":28.61,"h":28.78,"l":28.465,"n":4300,"o":28.51,"t":"2026-08-06T04:00:00Z","v":253343,"vw":28.609662},{"c":28.815,"h":28.94,"l":28.62,"n":6057,"o":28.9,"t":"2026-08-07T04:00:00Z","v":381179,"vw":28.788196},{"c":28.46,"h":28.83,"l":28.3347,"n":6834,"o":28.79,"t":"2026-08-10T04:00:00Z","v":446626,"vw":28.539415},{"c":28.26,"h":28.52,"l":28.13,"n":5043,"o":28.48,"t":"2026-08-11T04:00:00Z","v":306478,"vw":28.30785},{"c":28.18,"h":28.44,"l":28.1601,"n":7280,"o":28.42,"t":"2026-08-12T04:00:00Z","v":496065,"vw":28.253566},{"c":28.21,"h":28.45,"l":27.9999,"n":5982,"o":28.25,"t":"2026-08-13T04:00:00Z","v":522256,"vw":28.237097},{"c":28.07,"h":28.165,"l":27.885,"n":7923,"o":28,"t":"2026-08-14T04:00:00Z","v":620523,"vw":27.986039},{"c":28.61,"h":28.72,"l":28.23,"n":5479,"o":28.23,"t":"2026-08-17T04:00:00Z","v":532212,"vw":28.506931},{"c":28.73,"h":28.86,"l":28.49,"n":4425,"o":28.5,"t":"2026-08-18T04:00:00Z","v":465055,"vw":28.726945},{"c":29.47,"h":29.84,"l":28.155,"n":6520,"o":28.26,"t":"2026-08-19T04:00:00Z","v":883812,"vw":29.09906},{"c":30.78,"h":30.8455,"l":30.26,"n":6649,"o":30.5,"t":"2026-08-20T04:00:00Z","v":841865,"vw":30.55953},{"c":32,"h":32.24,"l":31.78,"n":9531,"o":32,"t":"2026-08-21T04:00:00Z","v":1071036,"vw":32.043175},{"c":32.52,"h":32.84,"l":32.22,"n":8662,"o":32.59,"t":"2026-08-24T04:00:00Z","v":940349,"vw":32.584849},{"c":32.53,"h":32.72,"l":32.32,"n":5378,"o":32.51,"t":"2026-08-25T04:00:00Z","v":532829,"vw":32.578226},{"c":32.43,"h":32.4999,"l":32.21,"n":3620,"o":32.35,"t":"2026-08-26T04:00:00Z","v":320052,"vw":32.376719},{"c":32.82,"h":33.09,"l":32.5702,"n":4816,"o":32.65,"t":"2026-08-27T04:00:00Z","v":437718,"vw":32.899817},{"c":32.26,"h":32.84,"l":32.06,"n":6055,"o":32.6,"t":"2026-08-28T04:00:00Z","v":619837,"vw":32.431639},{"c":32.59,"h":32.67,"l":32.28,"n":5261,"o":32.33,"t":"2026-08-31T04:00:00Z","v":544108,"vw":32.507417},{"c":32,"h":32.3532,"l":31.67,"n":5660,"o":32.24,"t":"2026-09-01T04:00:00Z","v":453703,"vw":32.06082},{"c":31.93,"h":32.05,"l":31.72,"n":4075,"o":31.84,"t":"2026-09-02T04:00:00Z","v":349025,"vw":31.905064},{"c":33.5,"h":33.5,"l":32.4295,"n":6107,"o":32.49,"t":"2026-09-03T04:00:00Z","v":636352,"vw":33.080432},{"c":32.88,"h":32.88,"l":32.435,"n":6535,"o":32.73,"t":"2026-09-04T04:00:00Z","v":653072,"vw":32.702097},{"c":32.385,"h":32.56,"l":32.0565,"n":6730,"o":32.34,"t":"2026-09-08T04:00:00Z","v":596668,"vw":32.354558},{"c":32.35,"h":32.83,"l":32.28,"n":4147,"o":32.83,"t":"2026-09-09T04:00:00Z","v":421544,"vw":32.495481},{"c":31.96,"h":32.0699,"l":31.77,"n":5298,"o":31.88,"t":"2026-09-10T04:00:00Z","v":421666,"vw":31.902728},{"c":32.13,"h":32.93,"l":31.84,"n":5735,"o":32.11,"t":"2026-09-11T04:00:00Z","v":695326,"vw":32.26781},{"c":32.7,"h":32.8,"l":32.215,"n":5905,"o":32.26,"t":"2026-09-14T04:00:00Z","v":748506,"vw":32.577822},{"c":31.61,"h":32,"l":31.1191,"n":8647,"o":31.92,"t":"2026-09-15T04:00:00Z","v":1019217,"vw":31.606151},{"c":30.85,"h":31.0199,"l":30.4716,"n":5425,"o":30.76,"t":"2026-09-16T04:00:00Z","v":511337,"vw":30.694696},{"c":31.08,"h":31.26,"l":30.82,"n":4044,"o":31.05,"t":"2026-09-17T04:00:00Z","v":520991,"vw":31.084113},{"c":32.81,"h":32.86,"l":31.68,"n":6881,"o":31.73,"t":"2026-09-18T04:00:00Z","v":1012238,"vw":32.532498},{"c":34.52,"h":34.6,"l":33.93,"n":11343,"o":33.97,"t":"2026-09-21T04:00:00Z","v":1299184,"vw":34.251541},{"c":34.44,"h":34.5899,"l":34.2,"n":6629,"o":34.34,"t":"2026-09-22T04:00:00Z","v":783184,"vw":34.452367},{"c":33.94,"h":34.38,"l":33.5901,"n":6012,"o":34.3,"t":"2026-09-23T04:00:00Z","v":557963,"vw":33.918264},{"c":33.93,"h":34.08,"l":33.6201,"n":4367,"o":33.71,"t":"2026-09-24T04:00:00Z","v":352078,"vw":33.862208},{"c":33.87,"h":33.9099,"l":33.5332,"n":5856,"o":33.79,"t":"2026-09-25T04:00:00Z","v":1051029,"vw":33.842961},{"c":33.65,"h":33.945,"l":33.35,"n":5490,"o":33.76,"t":"2026-09-28T04:00:00Z","v":549916,"vw":33.683742},{"c":33.74,"h":34.02,"l":33.48,"n":4065,"o":33.92,"t":"2026-09-29T04:00:00Z","v":358654,"vw":33.708057},{"c":33.75,"h":34.3856,"l":33.6255,"n":4415,"o":34.22,"t":"2026-09-30T04:00:00Z","v":476193,"vw":33.939228},{"c":34.01,"h":34.2,"l":33.58,"n":4901,"o":33.58,"t":"2026-10-01T04:00:00Z","v":493485,"vw":33.90148},{"c":33.92,"h":34.91,"l":33.77,"n":6929,"o":34.8,"t":"2026-10-02T04:00:00Z","v":900172,"vw":34.329894},{"c":34.41,"h":34.7507,"l":34.195,"n":6208,"o":34.5,"t":"2026-10-05T04:00:00Z","v":604596,"vw":34.42634},{"c":34.42,"h":34.75,"l":34.33,"n":5801,"o":34.45,"t":"2026-10-06T04:00:00Z","v":537921,"vw":34.484396},{"c":33.59,"h":33.7,"l":33.395,"n":8067,"o":33.63,"t":"2026-10-07T04:00:00Z","v":759555,"vw":33.550302},{"c":32.94,"h":33.3699,"l":32.475,"n":9002,"o":33.28,"t":"2026-10-08T04:00:00Z","v":1123897,"vw":32.891031},{"c":33.2,"h":33.55,"l":33.18,"n":5215,"o":33.35,"t":"2026-10-09T04:00:00Z","v":489218,"vw":33.356361},{"c":33.38,"h":33.48,"l":33.21,"n":3881,"o":33.28,"t":"2026-10-12T04:00:00Z","v":336006,"vw":33.326908},{"c":33.59,"h":33.8102,"l":33.475,"n":3827,"o":33.54,"t":"2026-10-13T04:00:00Z","v":364348,"vw":33.615308},{"c":33.07,"h":33.5562,"l":32.94,"n":6189,"o":33.4,"t":"2026-10-14T04:00:00Z","v":542672,"vw":33.103931},{"c":33.28,"h":33.33,"l":32.29,"n":5268,"o":32.51,"t":"2026-10-15T04:00:00Z","v":532183,"vw":32.881711},{"c":33.02,"h":33.33,"l":32.67,"n":5891,"o":33.16,"t":"2026-10-16T04:00:00Z","v":569813,"vw":32.95697},{"c":33.12,"h":33.3699,"l":33.08,"n":5124,"o":33.35,"t":"2026-10-19T04:00:00Z","v":631221,"vw":33.192515},{"c":33.39,"h":33.67,"l":32.91,"n":5603,"o":33.01,"t":"2026-10-20T04:00:00Z","v":874927,"vw":33.368444},{"c":33.43,"h":33.545,"l":32.97,"n":4240,"o":33.14,"t":"2026-10-21T04:00:00Z","v":538904,"vw":33.367066},{"c":32.31,"h":32.49,"l":32.0601,"n":6673,"o":32.46,"t":"2026-10-22T04:00:00Z","v":789571,"vw":32.27687}],"volatilityBars":[{"c":32.8,"h":33.19,"l":32.79,"n":58,"o":32.91,"t":"2026-09-21T08:00:00Z","v":2885,"vw":32.866935},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-09-21T08:15:00Z","v":1176,"vw":33},{"c":33.55,"h":33.55,"l":33.45,"n":13,"o":33.45,"t":"2026-09-21T08:30:00Z","v":2614,"vw":33.501825},{"c":33.95,"h":33.95,"l":33.95,"n":4,"o":33.95,"t":"2026-09-21T09:00:00Z","v":410,"vw":33.95},{"c":34,"h":34,"l":33.99,"n":145,"o":33.99,"t":"2026-09-21T09:15:00Z","v":1690,"vw":33.991818},{"c":33.95,"h":33.95,"l":33.95,"n":6,"o":33.95,"t":"2026-09-21T09:30:00Z","v":205,"vw":33.95},{"c":34,"h":34,"l":33.76,"n":16,"o":33.76,"t":"2026-09-21T10:30:00Z","v":2300,"vw":33.922963},{"c":34,"h":34,"l":34,"n":4,"o":34,"t":"2026-09-21T10:45:00Z","v":736,"vw":34},{"c":33.54,"h":34,"l":33,"n":338,"o":33.62,"t":"2026-09-21T11:00:00Z","v":22112,"vw":33.594784},{"c":33.8902,"h":33.9613,"l":33.575,"n":26,"o":33.8,"t":"2026-09-21T11:15:00Z","v":2120,"vw":33.81855},{"c":33.8608,"h":33.9994,"l":33.7592,"n":48,"o":33.7613,"t":"2026-09-21T11:30:00Z","v":6099,"vw":33.930033},{"c":33.98,"h":34,"l":33.96,"n":54,"o":34,"t":"2026-09-21T11:45:00Z","v":5212,"vw":33.993835},{"c":33.9,"h":34,"l":33.86,"n":15,"o":33.9,"t":"2026-09-21T12:00:00Z","v":3288,"vw":33.938109},{"c":34,"h":34.1,"l":34,"n":14,"o":34.1,"t":"2026-09-21T12:15:00Z","v":3077,"vw":34.093794},{"c":34.06,"h":34.0734,"l":34,"n":16,"o":34,"t":"2026-09-21T12:30:00Z","v":2288,"vw":34.067036},{"c":34.05,"h":34.0789,"l":34.02,"n":16,"o":34.05,"t":"2026-09-21T12:45:00Z","v":2384,"vw":34.052711},{"c":34.2,"h":34.25,"l":34.1,"n":174,"o":34.17,"t":"2026-09-21T13:00:00Z","v":15577,"vw":34.192393},{"c":34,"h":34.25,"l":34,"n":44,"o":34.211,"t":"2026-09-21T13:15:00Z","v":2567,"vw":34.19975},{"c":34.01,"h":34.09,"l":33.93,"n":1449,"o":33.97,"t":"2026-09-21T13:30:00Z","v":152648,"vw":34.005908},{"c":34.15,"h":34.27,"l":34.01,"n":741,"o":34.0193,"t":"2026-09-21T13:45:00Z","v":115804,"vw":34.165372},{"c":34.1,"h":34.18,"l":34.01,"n":591,"o":34.155,"t":"2026-09-21T14:00:00Z","v":96712,"vw":34.089015},{"c":34.23,"h":34.27,"l":34.07,"n":450,"o":34.115,"t":"2026-09-21T14:15:00Z","v":63517,"vw":34.191472},{"c":34.255,"h":34.33,"l":34.19,"n":499,"o":34.24,"t":"2026-09-21T14:30:00Z","v":91861,"vw":34.270341},{"c":34.29,"h":34.35,"l":34.22,"n":440,"o":34.25,"t":"2026-09-21T14:45:00Z","v":44256,"vw":34.299107},{"c":34.415,"h":34.43,"l":34.25,"n":400,"o":34.27,"t":"2026-09-21T15:00:00Z","v":56617,"vw":34.3623},{"c":34.3,"h":34.39,"l":34.27,"n":351,"o":34.39,"t":"2026-09-21T15:15:00Z","v":35378,"vw":34.331578},{"c":34.3558,"h":34.36,"l":34.26,"n":335,"o":34.295,"t":"2026-09-21T15:30:00Z","v":29508,"vw":34.306018},{"c":34.3,"h":34.39,"l":34.3,"n":191,"o":34.375,"t":"2026-09-21T15:45:00Z","v":23068,"vw":34.329064},{"c":34.245,"h":34.32,"l":34.2337,"n":279,"o":34.3146,"t":"2026-09-21T16:00:00Z","v":48012,"vw":34.272657},{"c":34.28,"h":34.33,"l":34.25,"n":183,"o":34.25,"t":"2026-09-21T16:15:00Z","v":18682,"vw":34.272675},{"c":34.285,"h":34.34,"l":34.22,"n":266,"o":34.31,"t":"2026-09-21T16:30:00Z","v":52629,"vw":34.29647},{"c":34.3301,"h":34.3728,"l":34.3,"n":252,"o":34.3,"t":"2026-09-21T16:45:00Z","v":26608,"vw":34.344841},{"c":34.325,"h":34.37,"l":34.3,"n":160,"o":34.32,"t":"2026-09-21T17:00:00Z","v":9354,"vw":34.329894},{"c":34.29,"h":34.325,"l":34.26,"n":187,"o":34.325,"t":"2026-09-21T17:15:00Z","v":19585,"vw":34.284482},{"c":34.3,"h":34.33,"l":34.29,"n":210,"o":34.3,"t":"2026-09-21T17:30:00Z","v":22221,"vw":34.306546},{"c":34.319,"h":34.319,"l":34.25,"n":504,"o":34.29,"t":"2026-09-21T17:45:00Z","v":19902,"vw":34.289789},{"c":34.355,"h":34.368,"l":34.3,"n":197,"o":34.31,"t":"2026-09-21T18:00:00Z","v":35592,"vw":34.321939},{"c":34.34,"h":34.3873,"l":34.3194,"n":197,"o":34.355,"t":"2026-09-21T18:15:00Z","v":20552,"vw":34.36427},{"c":34.3404,"h":34.35,"l":34.3,"n":288,"o":34.34,"t":"2026-09-21T18:30:00Z","v":46001,"vw":34.321211},{"c":34.37,"h":34.37,"l":34.31,"n":162,"o":34.34,"t":"2026-09-21T18:45:00Z","v":15427,"vw":34.354492},{"c":34.37,"h":34.37,"l":34.34,"n":203,"o":34.3621,"t":"2026-09-21T19:00:00Z","v":33114,"vw":34.355595},{"c":34.46,"h":34.4899,"l":34.3639,"n":276,"o":34.3639,"t":"2026-09-21T19:15:00Z","v":25559,"vw":34.426112},{"c":34.5,"h":34.6,"l":34.45,"n":353,"o":34.45,"t":"2026-09-21T19:30:00Z","v":46919,"vw":34.513315},{"c":34.48,"h":34.55,"l":34.48,"n":332,"o":34.51,"t":"2026-09-21T19:45:00Z","v":46922,"vw":34.519554},{"c":34.7432,"h":34.7432,"l":34.52,"n":37,"o":34.52,"t":"2026-09-21T20:00:00Z","v":1590,"vw":34.606937},{"c":34.7206,"h":34.7458,"l":34.6,"n":16,"o":34.7166,"t":"2026-09-21T20:15:00Z","v":892,"vw":34.684351},{"c":34.71,"h":34.72,"l":34.61,"n":28,"o":34.72,"t":"2026-09-21T20:30:00Z","v":2288,"vw":34.689247},{"c":34.7409,"h":34.75,"l":34.7409,"n":5,"o":34.75,"t":"2026-09-21T20:45:00Z","v":326,"vw":34.744033},{"c":34.64,"h":34.68,"l":34.64,"n":27,"o":34.68,"t":"2026-09-21T21:00:00Z","v":743,"vw":34.651429},{"c":34.6,"h":34.7463,"l":34.6,"n":9,"o":34.6,"t":"2026-09-21T21:15:00Z","v":1551,"vw":34.669965},{"c":34.7497,"h":34.7497,"l":34.69,"n":2,"o":34.69,"t":"2026-09-21T21:30:00Z","v":304,"vw":34.71985},{"c":34.6,"h":34.75,"l":34.6,"n":2,"o":34.75,"t":"2026-09-21T21:45:00Z","v":200,"vw":34.675},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-09-21T22:00:00Z","v":326,"vw":34.6},{"c":34.6,"h":34.61,"l":34.6,"n":2,"o":34.61,"t":"2026-09-21T22:15:00Z","v":440,"vw":34.605455},{"c":34.749,"h":34.75,"l":34.55,"n":13,"o":34.75,"t":"2026-09-21T22:30:00Z","v":4574,"vw":34.719084},{"c":34.5969,"h":34.5969,"l":34.5969,"n":2,"o":34.5969,"t":"2026-09-21T23:15:00Z","v":101,"vw":34.5969},{"c":34.6928,"h":34.75,"l":34.52,"n":5,"o":34.52,"t":"2026-09-21T23:30:00Z","v":2043,"vw":34.629333},{"c":34.6599,"h":34.6599,"l":34.6599,"n":1,"o":34.6599,"t":"2026-09-21T23:45:00Z","v":1120,"vw":34.6599},{"c":34.5,"h":34.5,"l":34.28,"n":12,"o":34.28,"t":"2026-09-22T08:00:00Z","v":357,"vw":34.413725},{"c":34.45,"h":34.46,"l":34.3,"n":6,"o":34.3,"t":"2026-09-22T11:00:00Z","v":811,"vw":34.43625},{"c":34.2503,"h":34.2503,"l":34.2503,"n":1,"o":34.2503,"t":"2026-09-22T11:15:00Z","v":300,"vw":34.2503},{"c":34.49,"h":34.49,"l":34.25,"n":5,"o":34.45,"t":"2026-09-22T11:30:00Z","v":681,"vw":34.403619},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-09-22T11:45:00Z","v":155,"vw":34.5},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-09-22T12:00:00Z","v":200,"vw":34.4},{"c":34.46,"h":34.46,"l":34.4,"n":22,"o":34.4,"t":"2026-09-22T12:15:00Z","v":1434,"vw":34.422458},{"c":34.2216,"h":34.2216,"l":34.2216,"n":1,"o":34.2216,"t":"2026-09-22T12:45:00Z","v":2441,"vw":34.2216},{"c":34.5,"h":34.5,"l":34.2349,"n":5,"o":34.2349,"t":"2026-09-22T13:00:00Z","v":2150,"vw":34.247524},{"c":34.31,"h":34.31,"l":34.28,"n":8,"o":34.3,"t":"2026-09-22T13:15:00Z","v":1069,"vw":34.302},{"c":34.35,"h":34.42,"l":34.255,"n":762,"o":34.34,"t":"2026-09-22T13:30:00Z","v":72072,"vw":34.328861},{"c":34.49,"h":34.5,"l":34.33,"n":574,"o":34.3478,"t":"2026-09-22T13:45:00Z","v":102730,"vw":34.427772},{"c":34.4782,"h":34.51,"l":34.39,"n":314,"o":34.49,"t":"2026-09-22T14:00:00Z","v":28177,"vw":34.454762},{"c":34.35,"h":34.48,"l":34.35,"n":289,"o":34.48,"t":"2026-09-22T14:15:00Z","v":28920,"vw":34.414227},{"c":34.335,"h":34.3562,"l":34.2,"n":345,"o":34.33,"t":"2026-09-22T14:30:00Z","v":35910,"vw":34.298633},{"c":34.4479,"h":34.4479,"l":34.33,"n":152,"o":34.336,"t":"2026-09-22T14:45:00Z","v":14437,"vw":34.388993},{"c":34.445,"h":34.485,"l":34.4,"n":128,"o":34.44,"t":"2026-09-22T15:00:00Z","v":18309,"vw":34.448695},{"c":34.4601,"h":34.4796,"l":34.42,"n":177,"o":34.4796,"t":"2026-09-22T15:15:00Z","v":29734,"vw":34.442834},{"c":34.53,"h":34.53,"l":34.45,"n":279,"o":34.46,"t":"2026-09-22T15:30:00Z","v":17756,"vw":34.479944},{"c":34.51,"h":34.5899,"l":34.47,"n":170,"o":34.55,"t":"2026-09-22T15:45:00Z","v":17461,"vw":34.5029},{"c":34.42,"h":34.51,"l":34.42,"n":139,"o":34.5,"t":"2026-09-22T16:00:00Z","v":13666,"vw":34.464638},{"c":34.41,"h":34.44,"l":34.395,"n":136,"o":34.41,"t":"2026-09-22T16:15:00Z","v":17926,"vw":34.40762},{"c":34.4599,"h":34.4599,"l":34.39,"n":105,"o":34.395,"t":"2026-09-22T16:30:00Z","v":18882,"vw":34.40865},{"c":34.5112,"h":34.55,"l":34.45,"n":127,"o":34.47,"t":"2026-09-22T16:45:00Z","v":13622,"vw":34.51706},{"c":34.49,"h":34.54,"l":34.49,"n":139,"o":34.5175,"t":"2026-09-22T17:00:00Z","v":25809,"vw":34.512476},{"c":34.54,"h":34.54,"l":34.4514,"n":118,"o":34.505,"t":"2026-09-22T17:15:00Z","v":73775,"vw":34.534058},{"c":34.52,"h":34.5775,"l":34.52,"n":148,"o":34.54,"t":"2026-09-22T17:30:00Z","v":8872,"vw":34.550091},{"c":34.545,"h":34.5501,"l":34.5,"n":155,"o":34.52,"t":"2026-09-22T17:45:00Z","v":22969,"vw":34.522926},{"c":34.5378,"h":34.56,"l":34.5,"n":204,"o":34.5476,"t":"2026-09-22T18:00:00Z","v":21838,"vw":34.532427},{"c":34.47,"h":34.568,"l":34.46,"n":121,"o":34.555,"t":"2026-09-22T18:15:00Z","v":10934,"vw":34.513761},{"c":34.4901,"h":34.509,"l":34.4401,"n":121,"o":34.46,"t":"2026-09-22T18:30:00Z","v":9094,"vw":34.475789},{"c":34.51,"h":34.558,"l":34.495,"n":157,"o":34.5,"t":"2026-09-22T18:45:00Z","v":19274,"vw":34.524575},{"c":34.5,"h":34.53,"l":34.499,"n":237,"o":34.505,"t":"2026-09-22T19:00:00Z","v":46918,"vw":34.511412},{"c":34.525,"h":34.55,"l":34.505,"n":155,"o":34.51,"t":"2026-09-22T19:15:00Z","v":18104,"vw":34.521053},{"c":34.4699,"h":34.5375,"l":34.4699,"n":207,"o":34.525,"t":"2026-09-22T19:30:00Z","v":22286,"vw":34.487536},{"c":34.45,"h":34.51,"l":34.41,"n":411,"o":34.495,"t":"2026-09-22T19:45:00Z","v":53125,"vw":34.438913},{"c":34.4871,"h":34.4871,"l":34.44,"n":13,"o":34.44,"t":"2026-09-22T20:00:00Z","v":338,"vw":34.455493},{"c":34.48,"h":34.49,"l":34.48,"n":28,"o":34.48,"t":"2026-09-22T22:30:00Z","v":531,"vw":34.483224},{"c":34.52,"h":34.54,"l":34.52,"n":2,"o":34.54,"t":"2026-09-22T23:00:00Z","v":432,"vw":34.529259},{"c":34.3424,"h":34.3424,"l":34.3417,"n":5,"o":34.3417,"t":"2026-09-22T23:30:00Z","v":4001,"vw":34.34205},{"c":34.34,"h":34.4,"l":34.34,"n":2,"o":34.4,"t":"2026-09-22T23:45:00Z","v":200,"vw":34.37},{"c":34.6,"h":34.67,"l":34.56,"n":12,"o":34.67,"t":"2026-09-23T08:00:00Z","v":960,"vw":34.594483},{"c":34.42,"h":34.6,"l":34.42,"n":4,"o":34.6,"t":"2026-09-23T08:45:00Z","v":404,"vw":34.522857},{"c":34.303,"h":34.303,"l":34.303,"n":1,"o":34.303,"t":"2026-09-23T10:00:00Z","v":500,"vw":34.303},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-09-23T10:15:00Z","v":500,"vw":34.4},{"c":34.39,"h":34.4,"l":34.39,"n":3,"o":34.4,"t":"2026-09-23T10:45:00Z","v":243,"vw":34.395045},{"c":34.44,"h":34.44,"l":34.42,"n":22,"o":34.42,"t":"2026-09-23T11:00:00Z","v":588,"vw":34.433315},{"c":34.1248,"h":34.48,"l":34.1248,"n":3,"o":34.48,"t":"2026-09-23T11:15:00Z","v":846,"vw":34.185751},{"c":34.3,"h":34.3,"l":34.2208,"n":8,"o":34.2208,"t":"2026-09-23T11:30:00Z","v":3441,"vw":34.28838},{"c":34.21,"h":34.41,"l":34.2099,"n":55,"o":34.41,"t":"2026-09-23T12:15:00Z","v":5019,"vw":34.214916},{"c":34.21,"h":34.42,"l":34.21,"n":3,"o":34.42,"t":"2026-09-23T12:30:00Z","v":4100,"vw":34.219853},{"c":34.2,"h":34.21,"l":34.2,"n":13,"o":34.21,"t":"2026-09-23T13:00:00Z","v":316,"vw":34.205851},{"c":34.27,"h":34.27,"l":34.15,"n":7,"o":34.15,"t":"2026-09-23T13:15:00Z","v":609,"vw":34.23},{"c":34.35,"h":34.375,"l":34.22,"n":486,"o":34.3,"t":"2026-09-23T13:30:00Z","v":30261,"vw":34.308629},{"c":34.329,"h":34.3599,"l":34.27,"n":263,"o":34.32,"t":"2026-09-23T13:45:00Z","v":24263,"vw":34.308054},{"c":33.99,"h":34.38,"l":33.9201,"n":489,"o":34.35,"t":"2026-09-23T14:00:00Z","v":60067,"vw":34.137056},{"c":33.745,"h":34.04,"l":33.73,"n":377,"o":34.04,"t":"2026-09-23T14:15:00Z","v":44548,"vw":33.823102},{"c":33.85,"h":33.91,"l":33.67,"n":265,"o":33.7303,"t":"2026-09-23T14:30:00Z","v":15873,"vw":33.821722},{"c":33.928,"h":33.9495,"l":33.8,"n":207,"o":33.86,"t":"2026-09-23T14:45:00Z","v":15846,"vw":33.882736},{"c":33.99,"h":33.99,"l":33.92,"n":205,"o":33.92,"t":"2026-09-23T15:00:00Z","v":19791,"vw":33.956431},{"c":33.945,"h":34,"l":33.92,"n":90,"o":33.9799,"t":"2026-09-23T15:15:00Z","v":10837,"vw":33.962909},{"c":33.86,"h":33.941,"l":33.86,"n":140,"o":33.93,"t":"2026-09-23T15:30:00Z","v":11109,"vw":33.891955},{"c":33.77,"h":33.8782,"l":33.77,"n":185,"o":33.8782,"t":"2026-09-23T15:45:00Z","v":15776,"vw":33.81252},{"c":33.87,"h":33.88,"l":33.5901,"n":201,"o":33.775,"t":"2026-09-23T16:00:00Z","v":12330,"vw":33.724394},{"c":33.83,"h":33.88,"l":33.81,"n":154,"o":33.87,"t":"2026-09-23T16:15:00Z","v":12475,"vw":33.843486},{"c":33.79,"h":33.86,"l":33.77,"n":133,"o":33.86,"t":"2026-09-23T16:30:00Z","v":20311,"vw":33.822527},{"c":33.7401,"h":33.81,"l":33.72,"n":175,"o":33.806,"t":"2026-09-23T16:45:00Z","v":44952,"vw":33.754717},{"c":33.6999,"h":33.82,"l":33.69,"n":137,"o":33.77,"t":"2026-09-23T17:00:00Z","v":14782,"vw":33.744599},{"c":33.79,"h":33.81,"l":33.73,"n":145,"o":33.73,"t":"2026-09-23T17:15:00Z","v":26695,"vw":33.781695},{"c":33.85,"h":33.85,"l":33.7515,"n":138,"o":33.78,"t":"2026-09-23T17:30:00Z","v":11138,"vw":33.775614},{"c":33.8401,"h":33.88,"l":33.84,"n":89,"o":33.86,"t":"2026-09-23T17:45:00Z","v":4837,"vw":33.863526},{"c":33.8,"h":33.85,"l":33.78,"n":102,"o":33.85,"t":"2026-09-23T18:00:00Z","v":10261,"vw":33.810072},{"c":33.785,"h":33.825,"l":33.785,"n":86,"o":33.8,"t":"2026-09-23T18:15:00Z","v":6946,"vw":33.805726},{"c":33.8,"h":33.8093,"l":33.78,"n":84,"o":33.7805,"t":"2026-09-23T18:30:00Z","v":6544,"vw":33.796349},{"c":33.86,"h":33.8776,"l":33.8,"n":126,"o":33.805,"t":"2026-09-23T18:45:00Z","v":10156,"vw":33.844817},{"c":33.88,"h":33.9,"l":33.82,"n":117,"o":33.865,"t":"2026-09-23T19:00:00Z","v":12517,"vw":33.86977},{"c":33.89,"h":33.905,"l":33.85,"n":141,"o":33.87,"t":"2026-09-23T19:15:00Z","v":29383,"vw":33.868711},{"c":33.89,"h":33.9299,"l":33.89,"n":82,"o":33.9,"t":"2026-09-23T19:30:00Z","v":12099,"vw":33.898358},{"c":33.93,"h":33.94,"l":33.89,"n":210,"o":33.89,"t":"2026-09-23T19:45:00Z","v":35812,"vw":33.913146},{"c":33.94,"h":34.34,"l":33.94,"n":16,"o":33.94,"t":"2026-09-23T20:00:00Z","v":5750,"vw":34.27753},{"c":33.91,"h":34.2843,"l":33.91,"n":3,"o":34.2843,"t":"2026-09-23T20:15:00Z","v":2099,"vw":34.013521},{"c":33.8993,"h":34.2827,"l":33.8993,"n":7,"o":34,"t":"2026-09-23T21:00:00Z","v":2154,"vw":34.025982},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-09-23T21:30:00Z","v":327,"vw":33.91},{"c":34.2338,"h":34.2816,"l":34.2338,"n":3,"o":34.2816,"t":"2026-09-23T22:15:00Z","v":338,"vw":34.262946},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-09-23T22:30:00Z","v":100,"vw":33.99},{"c":34,"h":34.2,"l":34,"n":4,"o":34.2,"t":"2026-09-23T22:45:00Z","v":1831,"vw":34.188701},{"c":33.4,"h":33.4,"l":33.4,"n":24,"o":33.4,"t":"2026-09-24T10:15:00Z","v":300,"vw":33.4},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-09-24T10:45:00Z","v":100,"vw":33.69},{"c":33.79,"h":33.79,"l":33.79,"n":10,"o":33.79,"t":"2026-09-24T11:00:00Z","v":138,"vw":33.79},{"c":33.6,"h":33.6,"l":33.6,"n":4,"o":33.6,"t":"2026-09-24T11:15:00Z","v":163,"vw":33.6},{"c":33.4139,"h":33.4139,"l":33.4139,"n":1,"o":33.4139,"t":"2026-09-24T11:45:00Z","v":1000,"vw":33.4139},{"c":33.4627,"h":33.4627,"l":33.4627,"n":2,"o":33.4627,"t":"2026-09-24T12:00:00Z","v":610,"vw":33.4627},{"c":33.53,"h":33.53,"l":33.4939,"n":5,"o":33.4939,"t":"2026-09-24T13:00:00Z","v":225,"vw":33.51195},{"c":33.67,"h":33.75,"l":33.67,"n":109,"o":33.67,"t":"2026-09-24T13:15:00Z","v":10659,"vw":33.732593},{"c":33.75,"h":33.87,"l":33.64,"n":426,"o":33.71,"t":"2026-09-24T13:30:00Z","v":36378,"vw":33.771119},{"c":33.85,"h":33.85,"l":33.7226,"n":194,"o":33.75,"t":"2026-09-24T13:45:00Z","v":21253,"vw":33.75198},{"c":33.8481,"h":33.895,"l":33.8172,"n":176,"o":33.845,"t":"2026-09-24T14:00:00Z","v":13929,"vw":33.856568},{"c":34.06,"h":34.06,"l":33.81,"n":181,"o":33.8456,"t":"2026-09-24T14:15:00Z","v":16448,"vw":33.93371},{"c":33.93,"h":34.08,"l":33.92,"n":145,"o":34.048,"t":"2026-09-24T14:30:00Z","v":9359,"vw":33.972089},{"c":33.65,"h":33.9,"l":33.63,"n":219,"o":33.9,"t":"2026-09-24T14:45:00Z","v":17786,"vw":33.797035},{"c":33.7,"h":33.7595,"l":33.6201,"n":109,"o":33.64,"t":"2026-09-24T15:00:00Z","v":23407,"vw":33.668706},{"c":33.8025,"h":33.85,"l":33.74,"n":88,"o":33.77,"t":"2026-09-24T15:15:00Z","v":8416,"vw":33.794638},{"c":33.9,"h":33.92,"l":33.8,"n":53,"o":33.8,"t":"2026-09-24T15:30:00Z","v":3618,"vw":33.8468},{"c":33.89,"h":33.92,"l":33.86,"n":81,"o":33.91,"t":"2026-09-24T15:45:00Z","v":10629,"vw":33.896417},{"c":33.85,"h":33.905,"l":33.76,"n":83,"o":33.905,"t":"2026-09-24T16:00:00Z","v":6111,"vw":33.8477},{"c":34.01,"h":34.0132,"l":33.875,"n":108,"o":33.875,"t":"2026-09-24T16:15:00Z","v":12652,"vw":33.985059},{"c":34.01,"h":34.06,"l":33.93,"n":81,"o":33.99,"t":"2026-09-24T16:30:00Z","v":9851,"vw":33.987622},{"c":33.94,"h":34,"l":33.92,"n":57,"o":33.9217,"t":"2026-09-24T16:45:00Z","v":6842,"vw":33.956785},{"c":33.9,"h":33.94,"l":33.89,"n":75,"o":33.935,"t":"2026-09-24T17:00:00Z","v":4517,"vw":33.908372},{"c":33.89,"h":33.94,"l":33.85,"n":73,"o":33.915,"t":"2026-09-24T17:15:00Z","v":13259,"vw":33.872714},{"c":33.83,"h":33.9099,"l":33.83,"n":56,"o":33.88,"t":"2026-09-24T17:30:00Z","v":3557,"vw":33.866907},{"c":33.81,"h":33.8402,"l":33.79,"n":76,"o":33.83,"t":"2026-09-24T17:45:00Z","v":4751,"vw":33.816515},{"c":33.86,"h":33.86,"l":33.72,"n":87,"o":33.8,"t":"2026-09-24T18:00:00Z","v":9688,"vw":33.788532},{"c":33.915,"h":33.915,"l":33.845,"n":58,"o":33.845,"t":"2026-09-24T18:15:00Z","v":6516,"vw":33.896858},{"c":33.91,"h":33.95,"l":33.85,"n":68,"o":33.9161,"t":"2026-09-24T18:30:00Z","v":8007,"vw":33.890137},{"c":33.94,"h":33.94,"l":33.9,"n":109,"o":33.9149,"t":"2026-09-24T18:45:00Z","v":12289,"vw":33.918802},{"c":33.98,"h":34,"l":33.8803,"n":103,"o":33.9,"t":"2026-09-24T19:00:00Z","v":12028,"vw":33.932655},{"c":33.99,"h":34,"l":33.9563,"n":92,"o":33.96,"t":"2026-09-24T19:15:00Z","v":11430,"vw":33.975528},{"c":33.94,"h":34,"l":33.92,"n":142,"o":34,"t":"2026-09-24T19:30:00Z","v":19110,"vw":33.962725},{"c":33.89,"h":33.985,"l":33.89,"n":208,"o":33.94,"t":"2026-09-24T19:45:00Z","v":23624,"vw":33.942883},{"c":33.99,"h":33.99,"l":33.93,"n":11,"o":33.93,"t":"2026-09-24T20:00:00Z","v":279,"vw":33.952222},{"c":33.9,"h":33.9,"l":33.89,"n":7,"o":33.9,"t":"2026-09-24T20:15:00Z","v":672,"vw":33.898462},{"c":33.92,"h":33.93,"l":33.92,"n":6,"o":33.93,"t":"2026-09-24T20:30:00Z","v":605,"vw":33.925},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-09-24T21:00:00Z","v":500,"vw":33.94},{"c":33.94,"h":33.95,"l":33.94,"n":6,"o":33.95,"t":"2026-09-24T21:15:00Z","v":715,"vw":33.948205},{"c":33.99,"h":33.99,"l":33.95,"n":5,"o":33.95,"t":"2026-09-24T21:30:00Z","v":555,"vw":33.970492},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-09-24T22:30:00Z","v":287,"vw":34},{"c":33.95,"h":33.98,"l":33.94,"n":6,"o":33.96,"t":"2026-09-24T23:45:00Z","v":1000,"vw":33.958408},{"c":33.95,"h":34.02,"l":33.95,"n":3,"o":34.02,"t":"2026-09-25T08:00:00Z","v":1101,"vw":33.956364},{"c":34.03,"h":34.03,"l":34.03,"n":3,"o":34.03,"t":"2026-09-25T10:45:00Z","v":300,"vw":34.03},{"c":34.213,"h":34.25,"l":34.213,"n":5,"o":34.25,"t":"2026-09-25T11:15:00Z","v":1281,"vw":34.229167},{"c":34.22,"h":34.22,"l":34.22,"n":3,"o":34.22,"t":"2026-09-25T11:45:00Z","v":800,"vw":34.22},{"c":34,"h":34.2066,"l":34,"n":57,"o":34.2066,"t":"2026-09-25T12:00:00Z","v":2145,"vw":34.061711},{"c":34,"h":34,"l":34,"n":11,"o":34,"t":"2026-09-25T12:15:00Z","v":1000,"vw":34},{"c":33.963,"h":33.963,"l":33.75,"n":13,"o":33.88,"t":"2026-09-25T12:30:00Z","v":1823,"vw":33.78747},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-25T13:15:00Z","v":100,"vw":34},{"c":33.78,"h":33.9,"l":33.72,"n":524,"o":33.79,"t":"2026-09-25T13:30:00Z","v":40154,"vw":33.806918},{"c":33.78,"h":33.84,"l":33.695,"n":229,"o":33.82,"t":"2026-09-25T13:45:00Z","v":10216,"vw":33.777559},{"c":33.675,"h":33.808,"l":33.5332,"n":320,"o":33.78,"t":"2026-09-25T14:00:00Z","v":24229,"vw":33.632755},{"c":33.7,"h":33.7199,"l":33.64,"n":193,"o":33.65,"t":"2026-09-25T14:15:00Z","v":30374,"vw":33.681038},{"c":33.71,"h":33.7599,"l":33.68,"n":125,"o":33.695,"t":"2026-09-25T14:30:00Z","v":11892,"vw":33.716723},{"c":33.785,"h":33.7899,"l":33.66,"n":115,"o":33.66,"t":"2026-09-25T14:45:00Z","v":9109,"vw":33.714526},{"c":33.775,"h":33.815,"l":33.7051,"n":126,"o":33.81,"t":"2026-09-25T15:00:00Z","v":12301,"vw":33.759292},{"c":33.735,"h":33.78,"l":33.7172,"n":92,"o":33.77,"t":"2026-09-25T15:15:00Z","v":5609,"vw":33.745333},{"c":33.63,"h":33.75,"l":33.63,"n":173,"o":33.75,"t":"2026-09-25T15:30:00Z","v":9723,"vw":33.700995},{"c":33.72,"h":33.72,"l":33.5701,"n":165,"o":33.63,"t":"2026-09-25T15:45:00Z","v":30300,"vw":33.618238},{"c":33.815,"h":33.8214,"l":33.7799,"n":82,"o":33.7799,"t":"2026-09-25T16:00:00Z","v":11235,"vw":33.802705},{"c":33.83,"h":33.9099,"l":33.83,"n":968,"o":33.85,"t":"2026-09-25T16:15:00Z","v":677704,"vw":33.880375},{"c":33.81,"h":33.84,"l":33.785,"n":52,"o":33.815,"t":"2026-09-25T16:30:00Z","v":4368,"vw":33.805818},{"c":33.75,"h":33.805,"l":33.71,"n":111,"o":33.805,"t":"2026-09-25T16:45:00Z","v":14787,"vw":33.765127},{"c":33.8127,"h":33.83,"l":33.8,"n":43,"o":33.81,"t":"2026-09-25T17:00:00Z","v":3374,"vw":33.809914},{"c":33.755,"h":33.84,"l":33.755,"n":104,"o":33.83,"t":"2026-09-25T17:15:00Z","v":10361,"vw":33.79565},{"c":33.7616,"h":33.775,"l":33.71,"n":92,"o":33.71,"t":"2026-09-25T17:30:00Z","v":7180,"vw":33.749265},{"c":33.74,"h":33.78,"l":33.73,"n":335,"o":33.78,"t":"2026-09-25T17:45:00Z","v":7224,"vw":33.752638},{"c":33.825,"h":33.825,"l":33.76,"n":47,"o":33.76,"t":"2026-09-25T18:00:00Z","v":2568,"vw":33.784348},{"c":33.82,"h":33.87,"l":33.81,"n":108,"o":33.8401,"t":"2026-09-25T18:15:00Z","v":11185,"vw":33.852213},{"c":33.8439,"h":33.85,"l":33.82,"n":103,"o":33.825,"t":"2026-09-25T18:30:00Z","v":8176,"vw":33.835571},{"c":33.85,"h":33.86,"l":33.84,"n":80,"o":33.85,"t":"2026-09-25T18:45:00Z","v":5176,"vw":33.849682},{"c":33.87,"h":33.87,"l":33.8399,"n":106,"o":33.845,"t":"2026-09-25T19:00:00Z","v":13927,"vw":33.849186},{"c":33.855,"h":33.88,"l":33.836,"n":159,"o":33.88,"t":"2026-09-25T19:15:00Z","v":31466,"vw":33.857246},{"c":33.86,"h":33.885,"l":33.84,"n":132,"o":33.855,"t":"2026-09-25T19:30:00Z","v":9960,"vw":33.863199},{"c":33.87,"h":33.88,"l":33.84,"n":329,"o":33.8632,"t":"2026-09-25T19:45:00Z","v":27887,"vw":33.85996},{"c":33.85,"h":33.9119,"l":33.6754,"n":29,"o":33.87,"t":"2026-09-25T20:00:00Z","v":3307,"vw":33.841891},{"c":33.8,"h":33.8,"l":33.8,"n":12,"o":33.8,"t":"2026-09-25T21:00:00Z","v":200,"vw":33.8},{"c":33.87,"h":33.87,"l":33.87,"n":2,"o":33.87,"t":"2026-09-25T22:30:00Z","v":352,"vw":33.87},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-09-25T23:00:00Z","v":113,"vw":33.81},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-09-25T23:15:00Z","v":155,"vw":34},{"c":33.74,"h":33.74,"l":33.74,"n":14,"o":33.74,"t":"2026-09-28T08:00:00Z","v":338,"vw":33.74},{"c":33.65,"h":33.7,"l":33.65,"n":2,"o":33.7,"t":"2026-09-28T08:45:00Z","v":200,"vw":33.675},{"c":33.5103,"h":34.25,"l":33.5103,"n":15,"o":33.65,"t":"2026-09-28T11:00:00Z","v":1817,"vw":33.61605},{"c":34.18,"h":34.18,"l":34.18,"n":2,"o":34.18,"t":"2026-09-28T11:15:00Z","v":130,"vw":34.18},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-09-28T11:30:00Z","v":150,"vw":33.5},{"c":33.75,"h":33.75,"l":33.625,"n":10,"o":33.625,"t":"2026-09-28T12:30:00Z","v":507,"vw":33.6875},{"c":34.0339,"h":34.0339,"l":34.0339,"n":1,"o":34.0339,"t":"2026-09-28T12:45:00Z","v":800,"vw":34.0339},{"c":33.75,"h":33.75,"l":33.5775,"n":2,"o":33.5775,"t":"2026-09-28T13:00:00Z","v":1400,"vw":33.700714},{"c":33.736,"h":33.77,"l":33.63,"n":691,"o":33.76,"t":"2026-09-28T13:30:00Z","v":69480,"vw":33.728435},{"c":33.7302,"h":33.78,"l":33.67,"n":316,"o":33.75,"t":"2026-09-28T13:45:00Z","v":37719,"vw":33.734211},{"c":33.6111,"h":33.73,"l":33.6101,"n":267,"o":33.73,"t":"2026-09-28T14:00:00Z","v":46000,"vw":33.675505},{"c":33.5503,"h":33.71,"l":33.54,"n":267,"o":33.63,"t":"2026-09-28T14:15:00Z","v":25883,"vw":33.637299},{"c":33.46,"h":33.65,"l":33.4404,"n":344,"o":33.59,"t":"2026-09-28T14:30:00Z","v":37436,"vw":33.542161},{"c":33.49,"h":33.509,"l":33.35,"n":252,"o":33.47,"t":"2026-09-28T14:45:00Z","v":26634,"vw":33.456486},{"c":33.49,"h":33.5929,"l":33.47,"n":126,"o":33.5,"t":"2026-09-28T15:00:00Z","v":26635,"vw":33.496872},{"c":33.53,"h":33.53,"l":33.43,"n":175,"o":33.4783,"t":"2026-09-28T15:15:00Z","v":14270,"vw":33.46439},{"c":33.58,"h":33.6089,"l":33.51,"n":106,"o":33.51,"t":"2026-09-28T15:30:00Z","v":8687,"vw":33.566878},{"c":33.6,"h":33.6499,"l":33.56,"n":121,"o":33.58,"t":"2026-09-28T15:45:00Z","v":20553,"vw":33.594918},{"c":33.65,"h":33.68,"l":33.6051,"n":71,"o":33.6063,"t":"2026-09-28T16:00:00Z","v":5084,"vw":33.647606},{"c":33.85,"h":33.91,"l":33.6312,"n":166,"o":33.66,"t":"2026-09-28T16:15:00Z","v":21484,"vw":33.808958},{"c":33.735,"h":33.88,"l":33.73,"n":101,"o":33.86,"t":"2026-09-28T16:30:00Z","v":8940,"vw":33.808384},{"c":33.7582,"h":33.77,"l":33.72,"n":61,"o":33.77,"t":"2026-09-28T16:45:00Z","v":3121,"vw":33.750127},{"c":33.84,"h":33.84,"l":33.71,"n":108,"o":33.715,"t":"2026-09-28T17:00:00Z","v":5665,"vw":33.738419},{"c":33.81,"h":33.945,"l":33.8,"n":123,"o":33.9399,"t":"2026-09-28T17:15:00Z","v":28893,"vw":33.855314},{"c":33.82,"h":33.85,"l":33.79,"n":56,"o":33.85,"t":"2026-09-28T17:30:00Z","v":6308,"vw":33.826909},{"c":33.81,"h":33.8524,"l":33.8,"n":316,"o":33.8524,"t":"2026-09-28T17:45:00Z","v":10362,"vw":33.820852},{"c":33.825,"h":33.84,"l":33.79,"n":121,"o":33.819,"t":"2026-09-28T18:00:00Z","v":25360,"vw":33.811059},{"c":33.83,"h":33.84,"l":33.81,"n":78,"o":33.83,"t":"2026-09-28T18:15:00Z","v":6402,"vw":33.826548},{"c":33.8,"h":33.81,"l":33.78,"n":125,"o":33.81,"t":"2026-09-28T18:30:00Z","v":12796,"vw":33.800666},{"c":33.86,"h":33.87,"l":33.79,"n":98,"o":33.79,"t":"2026-09-28T18:45:00Z","v":28367,"vw":33.817635},{"c":33.755,"h":33.859,"l":33.73,"n":120,"o":33.859,"t":"2026-09-28T19:00:00Z","v":8803,"vw":33.78389},{"c":33.735,"h":33.762,"l":33.73,"n":130,"o":33.7406,"t":"2026-09-28T19:15:00Z","v":5998,"vw":33.745516},{"c":33.62,"h":33.74,"l":33.55,"n":244,"o":33.73,"t":"2026-09-28T19:30:00Z","v":27170,"vw":33.598581},{"c":33.65,"h":33.66,"l":33.6,"n":203,"o":33.62,"t":"2026-09-28T19:45:00Z","v":18055,"vw":33.626273},{"c":33.8,"h":33.8622,"l":33.65,"n":17,"o":33.65,"t":"2026-09-28T20:00:00Z","v":567,"vw":33.780864},{"c":33.67,"h":33.67,"l":33.67,"n":1,"o":33.67,"t":"2026-09-28T20:15:00Z","v":100,"vw":33.67},{"c":33.8654,"h":33.8654,"l":33.8654,"n":1,"o":33.8654,"t":"2026-09-28T20:30:00Z","v":500,"vw":33.8654},{"c":33.848,"h":33.848,"l":33.848,"n":2,"o":33.848,"t":"2026-09-28T21:15:00Z","v":200,"vw":33.848},{"c":33.7,"h":33.8591,"l":33.7,"n":8,"o":33.7009,"t":"2026-09-28T21:45:00Z","v":679,"vw":33.728663},{"c":33.69,"h":33.69,"l":33.69,"n":2,"o":33.69,"t":"2026-09-28T22:00:00Z","v":239,"vw":33.69},{"c":33.53,"h":33.53,"l":33.53,"n":12,"o":33.53,"t":"2026-09-29T08:00:00Z","v":467,"vw":33.53},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-09-29T10:45:00Z","v":167,"vw":33.88},{"c":33.8462,"h":33.8462,"l":33.8462,"n":1,"o":33.8462,"t":"2026-09-29T11:00:00Z","v":100,"vw":33.8462},{"c":33.834,"h":33.834,"l":33.834,"n":3,"o":33.834,"t":"2026-09-29T11:30:00Z","v":1404,"vw":33.834},{"c":33.9193,"h":33.9193,"l":33.88,"n":24,"o":33.88,"t":"2026-09-29T11:45:00Z","v":1280,"vw":33.889949},{"c":33.9777,"h":33.9777,"l":33.92,"n":4,"o":33.92,"t":"2026-09-29T12:15:00Z","v":1172,"vw":33.969528},{"c":33.9,"h":33.9,"l":33.87,"n":4,"o":33.87,"t":"2026-09-29T12:30:00Z","v":261,"vw":33.882097},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-09-29T13:00:00Z","v":500,"vw":33.94},{"c":33.98,"h":33.98,"l":33.94,"n":6,"o":33.94,"t":"2026-09-29T13:15:00Z","v":1564,"vw":33.953803},{"c":33.93,"h":34,"l":33.86,"n":373,"o":33.92,"t":"2026-09-29T13:30:00Z","v":32004,"vw":33.906064},{"c":33.93,"h":34.02,"l":33.89,"n":220,"o":33.935,"t":"2026-09-29T13:45:00Z","v":29494,"vw":33.94299},{"c":33.845,"h":33.97,"l":33.82,"n":184,"o":33.91,"t":"2026-09-29T14:00:00Z","v":13067,"vw":33.871431},{"c":33.8787,"h":33.89,"l":33.81,"n":120,"o":33.82,"t":"2026-09-29T14:15:00Z","v":5244,"vw":33.848196},{"c":33.82,"h":33.845,"l":33.75,"n":162,"o":33.83,"t":"2026-09-29T14:30:00Z","v":21258,"vw":33.809862},{"c":33.78,"h":33.85,"l":33.75,"n":142,"o":33.82,"t":"2026-09-29T14:45:00Z","v":19537,"vw":33.792801},{"c":33.6556,"h":33.76,"l":33.65,"n":120,"o":33.76,"t":"2026-09-29T15:00:00Z","v":17400,"vw":33.695174},{"c":33.515,"h":33.6799,"l":33.48,"n":205,"o":33.67,"t":"2026-09-29T15:15:00Z","v":27834,"vw":33.562636},{"c":33.575,"h":33.605,"l":33.52,"n":105,"o":33.528,"t":"2026-09-29T15:30:00Z","v":27245,"vw":33.57218},{"c":33.535,"h":33.63,"l":33.51,"n":118,"o":33.59,"t":"2026-09-29T15:45:00Z","v":6048,"vw":33.566955},{"c":33.51,"h":33.56,"l":33.495,"n":103,"o":33.5285,"t":"2026-09-29T16:00:00Z","v":9963,"vw":33.52989},{"c":33.58,"h":33.595,"l":33.5,"n":73,"o":33.5,"t":"2026-09-29T16:15:00Z","v":4761,"vw":33.560355},{"c":33.525,"h":33.596,"l":33.512,"n":120,"o":33.5801,"t":"2026-09-29T16:30:00Z","v":14142,"vw":33.54787},{"c":33.54,"h":33.55,"l":33.51,"n":65,"o":33.5168,"t":"2026-09-29T16:45:00Z","v":9938,"vw":33.525762},{"c":33.5783,"h":33.59,"l":33.51,"n":61,"o":33.545,"t":"2026-09-29T17:00:00Z","v":7643,"vw":33.571169},{"c":33.57,"h":33.59,"l":33.5524,"n":58,"o":33.59,"t":"2026-09-29T17:15:00Z","v":7942,"vw":33.573089},{"c":33.57,"h":33.615,"l":33.57,"n":58,"o":33.595,"t":"2026-09-29T17:30:00Z","v":9746,"vw":33.587547},{"c":33.54,"h":33.57,"l":33.54,"n":269,"o":33.57,"t":"2026-09-29T17:45:00Z","v":10763,"vw":33.563915},{"c":33.64,"h":33.66,"l":33.56,"n":85,"o":33.56,"t":"2026-09-29T18:00:00Z","v":10527,"vw":33.622811},{"c":33.695,"h":33.72,"l":33.65,"n":37,"o":33.65,"t":"2026-09-29T18:15:00Z","v":2484,"vw":33.684834},{"c":33.7799,"h":33.78,"l":33.67,"n":47,"o":33.67,"t":"2026-09-29T18:30:00Z","v":6194,"vw":33.746354},{"c":33.755,"h":33.77,"l":33.7381,"n":72,"o":33.75,"t":"2026-09-29T18:45:00Z","v":5282,"vw":33.761981},{"c":33.72,"h":33.78,"l":33.72,"n":96,"o":33.76,"t":"2026-09-29T19:00:00Z","v":7127,"vw":33.763156},{"c":33.73,"h":33.75,"l":33.73,"n":55,"o":33.745,"t":"2026-09-29T19:15:00Z","v":8825,"vw":33.745632},{"c":33.68,"h":33.75,"l":33.68,"n":113,"o":33.72,"t":"2026-09-29T19:30:00Z","v":13810,"vw":33.715594},{"c":33.72,"h":33.755,"l":33.71,"n":87,"o":33.726,"t":"2026-09-29T19:45:00Z","v":11672,"vw":33.735672},{"c":33.74,"h":33.74,"l":33.74,"n":9,"o":33.74,"t":"2026-09-29T20:00:00Z","v":165,"vw":33.74},{"c":33.998,"h":33.998,"l":33.998,"n":1,"o":33.998,"t":"2026-09-29T21:00:00Z","v":235,"vw":33.998},{"c":33.627,"h":33.8951,"l":33.627,"n":4,"o":33.662,"t":"2026-09-29T21:30:00Z","v":395,"vw":33.712536},{"c":33.6094,"h":33.6094,"l":33.6094,"n":1,"o":33.6094,"t":"2026-09-29T22:30:00Z","v":1558,"vw":33.6094},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-09-29T23:00:00Z","v":100,"vw":33.81},{"c":33.84,"h":33.84,"l":33.84,"n":1,"o":33.84,"t":"2026-09-29T23:45:00Z","v":528,"vw":33.84},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-09-30T10:00:00Z","v":167,"vw":33.5},{"c":33.8,"h":33.82,"l":33.79,"n":3,"o":33.82,"t":"2026-09-30T11:00:00Z","v":3318,"vw":33.801013},{"c":33.77,"h":33.8,"l":33.7493,"n":10,"o":33.7493,"t":"2026-09-30T11:30:00Z","v":1720,"vw":33.782263},{"c":33.75,"h":33.765,"l":33.75,"n":13,"o":33.765,"t":"2026-09-30T12:00:00Z","v":1105,"vw":33.755157},{"c":33.78,"h":33.86,"l":33.78,"n":10,"o":33.84,"t":"2026-09-30T12:15:00Z","v":1014,"vw":33.840886},{"c":34.1795,"h":34.2,"l":33.94,"n":5,"o":33.94,"t":"2026-09-30T12:30:00Z","v":1620,"vw":34.148369},{"c":34.25,"h":34.2561,"l":34.1,"n":8,"o":34.1,"t":"2026-09-30T12:45:00Z","v":1559,"vw":34.219419},{"c":34.31,"h":34.31,"l":33.75,"n":23,"o":34.14,"t":"2026-09-30T13:00:00Z","v":4220,"vw":34.234903},{"c":34.03,"h":34.3856,"l":33.87,"n":723,"o":34.22,"t":"2026-09-30T13:30:00Z","v":107234,"vw":34.1221},{"c":34.08,"h":34.0999,"l":33.99,"n":216,"o":34.045,"t":"2026-09-30T13:45:00Z","v":22209,"vw":34.043459},{"c":33.9718,"h":34.0696,"l":33.9,"n":216,"o":34.0595,"t":"2026-09-30T14:00:00Z","v":52349,"vw":34.00274},{"c":33.7499,"h":33.9,"l":33.74,"n":187,"o":33.9,"t":"2026-09-30T14:15:00Z","v":19544,"vw":33.837158},{"c":33.69,"h":33.77,"l":33.6255,"n":170,"o":33.77,"t":"2026-09-30T14:30:00Z","v":7161,"vw":33.690834},{"c":33.79,"h":33.86,"l":33.67,"n":257,"o":33.71,"t":"2026-09-30T14:45:00Z","v":39812,"vw":33.804885},{"c":33.865,"h":33.8691,"l":33.77,"n":120,"o":33.79,"t":"2026-09-30T15:00:00Z","v":6944,"vw":33.830752},{"c":33.8171,"h":33.875,"l":33.76,"n":96,"o":33.86,"t":"2026-09-30T15:15:00Z","v":11655,"vw":33.809008},{"c":33.91,"h":33.95,"l":33.83,"n":106,"o":33.83,"t":"2026-09-30T15:30:00Z","v":8895,"vw":33.907398},{"c":33.91,"h":33.96,"l":33.905,"n":44,"o":33.905,"t":"2026-09-30T15:45:00Z","v":4102,"vw":33.931031},{"c":33.97,"h":34,"l":33.91,"n":76,"o":33.92,"t":"2026-09-30T16:00:00Z","v":4965,"vw":33.959778},{"c":33.99,"h":34.04,"l":33.9805,"n":74,"o":33.9805,"t":"2026-09-30T16:15:00Z","v":8907,"vw":34.005755},{"c":33.99,"h":34,"l":33.945,"n":84,"o":33.96,"t":"2026-09-30T16:30:00Z","v":11460,"vw":33.966105},{"c":33.985,"h":34.011,"l":33.96,"n":105,"o":33.99,"t":"2026-09-30T16:45:00Z","v":16485,"vw":33.987468},{"c":33.929,"h":33.98,"l":33.929,"n":60,"o":33.97,"t":"2026-09-30T17:00:00Z","v":6365,"vw":33.955592},{"c":33.905,"h":33.9228,"l":33.85,"n":66,"o":33.9228,"t":"2026-09-30T17:15:00Z","v":4942,"vw":33.880621},{"c":33.86,"h":33.899,"l":33.83,"n":49,"o":33.88,"t":"2026-09-30T17:30:00Z","v":3253,"vw":33.871736},{"c":33.87,"h":33.89,"l":33.8314,"n":43,"o":33.866,"t":"2026-09-30T17:45:00Z","v":2317,"vw":33.866588},{"c":33.87,"h":33.87,"l":33.835,"n":60,"o":33.87,"t":"2026-09-30T18:00:00Z","v":10729,"vw":33.857587},{"c":33.83,"h":33.8888,"l":33.82,"n":65,"o":33.87,"t":"2026-09-30T18:15:00Z","v":16939,"vw":33.86193},{"c":33.82,"h":33.85,"l":33.7801,"n":97,"o":33.82,"t":"2026-09-30T18:30:00Z","v":9947,"vw":33.823616},{"c":33.86,"h":33.86,"l":33.79,"n":97,"o":33.82,"t":"2026-09-30T18:45:00Z","v":21191,"vw":33.809691},{"c":33.7984,"h":33.85,"l":33.7984,"n":73,"o":33.82,"t":"2026-09-30T19:00:00Z","v":6739,"vw":33.818872},{"c":33.76,"h":33.8,"l":33.76,"n":89,"o":33.795,"t":"2026-09-30T19:15:00Z","v":8870,"vw":33.780506},{"c":33.8001,"h":33.85,"l":33.78,"n":127,"o":33.78,"t":"2026-09-30T19:30:00Z","v":10620,"vw":33.81268},{"c":33.725,"h":33.82,"l":33.71,"n":234,"o":33.815,"t":"2026-09-30T19:45:00Z","v":28915,"vw":33.751057},{"c":33.77,"h":33.77,"l":33.75,"n":23,"o":33.75,"t":"2026-09-30T20:00:00Z","v":442,"vw":33.764252},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-09-30T21:15:00Z","v":120,"vw":33.76},{"c":33.8459,"h":33.8459,"l":33.8459,"n":1,"o":33.8459,"t":"2026-09-30T21:30:00Z","v":100,"vw":33.8459},{"c":33.8697,"h":33.88,"l":33.8697,"n":2,"o":33.88,"t":"2026-09-30T22:00:00Z","v":2000,"vw":33.87485},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-09-30T23:00:00Z","v":100,"vw":34.2},{"c":34.1944,"h":34.1944,"l":34.1944,"n":6,"o":34.1944,"t":"2026-10-01T08:00:00Z","v":229,"vw":34.1944},{"c":34.0692,"h":34.0692,"l":34.0692,"n":3,"o":34.0692,"t":"2026-10-01T12:00:00Z","v":773,"vw":34.0692},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-01T12:15:00Z","v":100,"vw":33.8},{"c":33.9648,"h":33.9648,"l":33.8808,"n":3,"o":33.9,"t":"2026-10-01T12:45:00Z","v":300,"vw":33.9152},{"c":33.75,"h":33.75,"l":33.66,"n":26,"o":33.66,"t":"2026-10-01T13:00:00Z","v":640,"vw":33.709091},{"c":33.75,"h":33.77,"l":33.75,"n":18,"o":33.77,"t":"2026-10-01T13:15:00Z","v":722,"vw":33.765086},{"c":33.74,"h":33.795,"l":33.58,"n":481,"o":33.58,"t":"2026-10-01T13:30:00Z","v":39730,"vw":33.690241},{"c":33.78,"h":33.82,"l":33.68,"n":324,"o":33.8132,"t":"2026-10-01T13:45:00Z","v":49822,"vw":33.749187},{"c":33.72,"h":33.81,"l":33.69,"n":249,"o":33.77,"t":"2026-10-01T14:00:00Z","v":19535,"vw":33.740432},{"c":33.84,"h":33.87,"l":33.74,"n":121,"o":33.75,"t":"2026-10-01T14:15:00Z","v":6984,"vw":33.779998},{"c":33.8,"h":33.91,"l":33.8,"n":167,"o":33.86,"t":"2026-10-01T14:30:00Z","v":14289,"vw":33.845415},{"c":33.79,"h":33.82,"l":33.72,"n":173,"o":33.82,"t":"2026-10-01T14:45:00Z","v":11846,"vw":33.758166},{"c":33.81,"h":33.88,"l":33.74,"n":142,"o":33.81,"t":"2026-10-01T15:00:00Z","v":16556,"vw":33.839399},{"c":33.835,"h":33.87,"l":33.79,"n":58,"o":33.81,"t":"2026-10-01T15:15:00Z","v":10124,"vw":33.840806},{"c":33.72,"h":33.82,"l":33.714,"n":186,"o":33.81,"t":"2026-10-01T15:30:00Z","v":32516,"vw":33.743918},{"c":33.8399,"h":33.88,"l":33.74,"n":118,"o":33.74,"t":"2026-10-01T15:45:00Z","v":14143,"vw":33.827579},{"c":33.88,"h":33.88,"l":33.835,"n":124,"o":33.85,"t":"2026-10-01T16:00:00Z","v":14018,"vw":33.856793},{"c":33.87,"h":33.92,"l":33.86,"n":124,"o":33.89,"t":"2026-10-01T16:15:00Z","v":10114,"vw":33.889929},{"c":33.87,"h":33.989,"l":33.85,"n":122,"o":33.92,"t":"2026-10-01T16:30:00Z","v":17656,"vw":33.892861},{"c":33.8499,"h":33.93,"l":33.82,"n":101,"o":33.93,"t":"2026-10-01T16:45:00Z","v":20104,"vw":33.848209},{"c":33.925,"h":33.94,"l":33.84,"n":73,"o":33.84,"t":"2026-10-01T17:00:00Z","v":5633,"vw":33.922124},{"c":34.09,"h":34.1,"l":33.93,"n":135,"o":33.945,"t":"2026-10-01T17:15:00Z","v":16316,"vw":34.025754},{"c":34.14,"h":34.15,"l":34.065,"n":97,"o":34.1,"t":"2026-10-01T17:30:00Z","v":8543,"vw":34.121517},{"c":34.08,"h":34.15,"l":34.065,"n":339,"o":34.15,"t":"2026-10-01T17:45:00Z","v":18403,"vw":34.114157},{"c":34.09,"h":34.118,"l":34.03,"n":89,"o":34.09,"t":"2026-10-01T18:00:00Z","v":11105,"vw":34.074546},{"c":34.07,"h":34.1,"l":34.0501,"n":138,"o":34.07,"t":"2026-10-01T18:15:00Z","v":15777,"vw":34.084959},{"c":34.1,"h":34.2,"l":34.07,"n":128,"o":34.07,"t":"2026-10-01T18:30:00Z","v":26933,"vw":34.12553},{"c":34.03,"h":34.095,"l":34.03,"n":43,"o":34.082,"t":"2026-10-01T18:45:00Z","v":7721,"vw":34.054684},{"c":34.07,"h":34.1144,"l":34.04,"n":64,"o":34.04,"t":"2026-10-01T19:00:00Z","v":5607,"vw":34.078361},{"c":34.02,"h":34.09,"l":34,"n":171,"o":34.09,"t":"2026-10-01T19:15:00Z","v":23281,"vw":34.047486},{"c":34.025,"h":34.055,"l":34.01,"n":166,"o":34.01,"t":"2026-10-01T19:30:00Z","v":15314,"vw":34.03262},{"c":34.01,"h":34.04,"l":34,"n":252,"o":34.025,"t":"2026-10-01T19:45:00Z","v":49480,"vw":34.011932},{"c":34.45,"h":34.45,"l":34.1793,"n":17,"o":34.1793,"t":"2026-10-01T20:15:00Z","v":747,"vw":34.245639},{"c":34.3,"h":34.3,"l":34.26,"n":9,"o":34.26,"t":"2026-10-01T20:30:00Z","v":792,"vw":34.279661},{"c":34.17,"h":34.17,"l":34.17,"n":3,"o":34.17,"t":"2026-10-01T21:30:00Z","v":480,"vw":34.17},{"c":34.36,"h":34.42,"l":34.36,"n":24,"o":34.42,"t":"2026-10-02T08:00:00Z","v":1088,"vw":34.368688},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-02T09:45:00Z","v":100,"vw":34.49},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-02T10:00:00Z","v":100,"vw":34.5},{"c":34.51,"h":34.95,"l":34.47,"n":17,"o":34.95,"t":"2026-10-02T11:00:00Z","v":1563,"vw":34.815714},{"c":34.7,"h":34.95,"l":34.65,"n":5,"o":34.65,"t":"2026-10-02T11:15:00Z","v":1850,"vw":34.756416},{"c":34.65,"h":34.68,"l":34.65,"n":7,"o":34.68,"t":"2026-10-02T11:30:00Z","v":513,"vw":34.673976},{"c":34.55,"h":34.55,"l":34.55,"n":5,"o":34.55,"t":"2026-10-02T11:45:00Z","v":607,"vw":34.55},{"c":34.62,"h":34.62,"l":34.62,"n":2,"o":34.62,"t":"2026-10-02T12:00:00Z","v":116,"vw":34.62},{"c":34.8377,"h":34.8377,"l":34.55,"n":12,"o":34.55,"t":"2026-10-02T12:15:00Z","v":2964,"vw":34.716593},{"c":34.8036,"h":34.85,"l":34.7,"n":42,"o":34.72,"t":"2026-10-02T12:30:00Z","v":14435,"vw":34.769022},{"c":34.7718,"h":34.7718,"l":34.7718,"n":1,"o":34.7718,"t":"2026-10-02T12:45:00Z","v":110,"vw":34.7718},{"c":34.8,"h":34.8,"l":34.7,"n":10,"o":34.7,"t":"2026-10-02T13:00:00Z","v":2356,"vw":34.704762},{"c":34.7535,"h":34.7535,"l":34.7535,"n":1,"o":34.7535,"t":"2026-10-02T13:15:00Z","v":150,"vw":34.7535},{"c":34.795,"h":34.91,"l":34.6837,"n":794,"o":34.8,"t":"2026-10-02T13:30:00Z","v":111758,"vw":34.82023},{"c":34.6999,"h":34.83,"l":34.66,"n":564,"o":34.81,"t":"2026-10-02T13:45:00Z","v":103992,"vw":34.756406},{"c":34.6199,"h":34.78,"l":34.58,"n":339,"o":34.67,"t":"2026-10-02T14:00:00Z","v":44863,"vw":34.666914},{"c":34.565,"h":34.7299,"l":34.54,"n":264,"o":34.6,"t":"2026-10-02T14:15:00Z","v":24098,"vw":34.627472},{"c":34.48,"h":34.52,"l":34.38,"n":318,"o":34.5,"t":"2026-10-02T14:30:00Z","v":72187,"vw":34.453913},{"c":34.34,"h":34.5,"l":34.28,"n":254,"o":34.4766,"t":"2026-10-02T14:45:00Z","v":41407,"vw":34.362403},{"c":34.34,"h":34.39,"l":34.26,"n":159,"o":34.36,"t":"2026-10-02T15:00:00Z","v":18275,"vw":34.329039},{"c":34.305,"h":34.38,"l":34.25,"n":165,"o":34.36,"t":"2026-10-02T15:15:00Z","v":25809,"vw":34.315981},{"c":34.26,"h":34.3195,"l":34.25,"n":120,"o":34.31,"t":"2026-10-02T15:30:00Z","v":16384,"vw":34.3118},{"c":34.2599,"h":34.3,"l":34.2077,"n":133,"o":34.25,"t":"2026-10-02T15:45:00Z","v":20032,"vw":34.230612},{"c":34.2289,"h":34.3299,"l":34.2,"n":80,"o":34.26,"t":"2026-10-02T16:00:00Z","v":9921,"vw":34.252965},{"c":34.24,"h":34.3,"l":34.2001,"n":90,"o":34.23,"t":"2026-10-02T16:15:00Z","v":18350,"vw":34.227262},{"c":34.2,"h":34.23,"l":34.17,"n":72,"o":34.215,"t":"2026-10-02T16:30:00Z","v":26227,"vw":34.202067},{"c":34.16,"h":34.24,"l":34.16,"n":96,"o":34.2195,"t":"2026-10-02T16:45:00Z","v":4037,"vw":34.203377},{"c":34.15,"h":34.23,"l":34.15,"n":91,"o":34.2008,"t":"2026-10-02T17:00:00Z","v":5660,"vw":34.19057},{"c":34.04,"h":34.125,"l":34.03,"n":179,"o":34.12,"t":"2026-10-02T17:15:00Z","v":32153,"vw":34.096564},{"c":34.015,"h":34.06,"l":33.9801,"n":162,"o":34.02,"t":"2026-10-02T17:30:00Z","v":13865,"vw":34.020662},{"c":34.08,"h":34.09,"l":34.01,"n":346,"o":34.025,"t":"2026-10-02T17:45:00Z","v":16383,"vw":34.070468},{"c":34.115,"h":34.1248,"l":34.07,"n":193,"o":34.07,"t":"2026-10-02T18:00:00Z","v":30677,"vw":34.099759},{"c":34.02,"h":34.115,"l":34.01,"n":157,"o":34.115,"t":"2026-10-02T18:15:00Z","v":20594,"vw":34.036205},{"c":33.8299,"h":34.02,"l":33.78,"n":473,"o":34.02,"t":"2026-10-02T18:30:00Z","v":69397,"vw":33.890911},{"c":33.895,"h":33.9076,"l":33.77,"n":190,"o":33.8,"t":"2026-10-02T18:45:00Z","v":27825,"vw":33.829812},{"c":33.822,"h":33.9,"l":33.8201,"n":192,"o":33.895,"t":"2026-10-02T19:00:00Z","v":22129,"vw":33.861331},{"c":33.85,"h":33.8671,"l":33.8,"n":181,"o":33.836,"t":"2026-10-02T19:15:00Z","v":13665,"vw":33.819335},{"c":33.86,"h":33.88,"l":33.825,"n":105,"o":33.84,"t":"2026-10-02T19:30:00Z","v":9853,"vw":33.84177},{"c":33.93,"h":33.93,"l":33.85,"n":373,"o":33.87,"t":"2026-10-02T19:45:00Z","v":66315,"vw":33.904896},{"c":34.3504,"h":34.3504,"l":33.92,"n":25,"o":33.92,"t":"2026-10-02T20:00:00Z","v":970,"vw":34.19327},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-02T20:30:00Z","v":100,"vw":33.91},{"c":34.41,"h":34.41,"l":34.4,"n":5,"o":34.4,"t":"2026-10-05T08:00:00Z","v":584,"vw":34.40708},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-05T09:15:00Z","v":762,"vw":34.8},{"c":34.22,"h":34.22,"l":34.22,"n":7,"o":34.22,"t":"2026-10-05T11:00:00Z","v":850,"vw":34.22},{"c":34.2278,"h":34.2278,"l":34.2,"n":4,"o":34.2,"t":"2026-10-05T11:15:00Z","v":281,"vw":34.2128},{"c":34.36,"h":34.36,"l":34.36,"n":2,"o":34.36,"t":"2026-10-05T11:30:00Z","v":202,"vw":34.36},{"c":34.26,"h":34.53,"l":34.26,"n":5,"o":34.53,"t":"2026-10-05T11:45:00Z","v":600,"vw":34.30918},{"c":34.5,"h":34.5487,"l":34.26,"n":9,"o":34.5487,"t":"2026-10-05T12:00:00Z","v":2088,"vw":34.506726},{"c":34.53,"h":34.53,"l":34.2001,"n":4,"o":34.2001,"t":"2026-10-05T12:15:00Z","v":525,"vw":34.331805},{"c":34.2542,"h":34.55,"l":34.2542,"n":2,"o":34.55,"t":"2026-10-05T12:30:00Z","v":1100,"vw":34.281091},{"c":34.48,"h":34.48,"l":34.48,"n":3,"o":34.48,"t":"2026-10-05T12:45:00Z","v":1000,"vw":34.48},{"c":34.5051,"h":34.5051,"l":34.5051,"n":1,"o":34.5051,"t":"2026-10-05T13:00:00Z","v":100,"vw":34.5051},{"c":34.45,"h":34.47,"l":34.45,"n":12,"o":34.45,"t":"2026-10-05T13:15:00Z","v":4114,"vw":34.455921},{"c":34.52,"h":34.58,"l":34.4371,"n":680,"o":34.5,"t":"2026-10-05T13:30:00Z","v":85739,"vw":34.504729},{"c":34.635,"h":34.67,"l":34.47,"n":479,"o":34.495,"t":"2026-10-05T13:45:00Z","v":50112,"vw":34.599962},{"c":34.7262,"h":34.7507,"l":34.59,"n":243,"o":34.625,"t":"2026-10-05T14:00:00Z","v":33388,"vw":34.667884},{"c":34.615,"h":34.74,"l":34.59,"n":180,"o":34.725,"t":"2026-10-05T14:15:00Z","v":15525,"vw":34.66065},{"c":34.4,"h":34.59,"l":34.32,"n":328,"o":34.59,"t":"2026-10-05T14:30:00Z","v":33771,"vw":34.411431},{"c":34.39,"h":34.44,"l":34.33,"n":226,"o":34.44,"t":"2026-10-05T14:45:00Z","v":23691,"vw":34.368223},{"c":34.36,"h":34.39,"l":34.33,"n":166,"o":34.385,"t":"2026-10-05T15:00:00Z","v":11770,"vw":34.363772},{"c":34.36,"h":34.38,"l":34.33,"n":167,"o":34.36,"t":"2026-10-05T15:15:00Z","v":11676,"vw":34.363925},{"c":34.3,"h":34.375,"l":34.25,"n":171,"o":34.36,"t":"2026-10-05T15:30:00Z","v":28490,"vw":34.293765},{"c":34.21,"h":34.33,"l":34.21,"n":129,"o":34.3,"t":"2026-10-05T15:45:00Z","v":10453,"vw":34.279206},{"c":34.26,"h":34.3,"l":34.2152,"n":202,"o":34.28,"t":"2026-10-05T16:00:00Z","v":13828,"vw":34.261789},{"c":34.24,"h":34.2699,"l":34.195,"n":202,"o":34.23,"t":"2026-10-05T16:15:00Z","v":23000,"vw":34.235746},{"c":34.24,"h":34.29,"l":34.24,"n":126,"o":34.24,"t":"2026-10-05T16:30:00Z","v":8509,"vw":34.257801},{"c":34.2999,"h":34.3,"l":34.23,"n":116,"o":34.235,"t":"2026-10-05T16:45:00Z","v":13283,"vw":34.274916},{"c":34.28,"h":34.29,"l":34.23,"n":144,"o":34.29,"t":"2026-10-05T17:00:00Z","v":15987,"vw":34.265258},{"c":34.3001,"h":34.3001,"l":34.28,"n":116,"o":34.28,"t":"2026-10-05T17:15:00Z","v":8575,"vw":34.294328},{"c":34.2945,"h":34.3,"l":34.2604,"n":123,"o":34.3,"t":"2026-10-05T17:30:00Z","v":13532,"vw":34.287181},{"c":34.34,"h":34.34,"l":34.2611,"n":429,"o":34.295,"t":"2026-10-05T17:45:00Z","v":10279,"vw":34.300785},{"c":34.315,"h":34.35,"l":34.2901,"n":109,"o":34.34,"t":"2026-10-05T18:00:00Z","v":5123,"vw":34.313578},{"c":34.39,"h":34.4,"l":34.32,"n":134,"o":34.32,"t":"2026-10-05T18:15:00Z","v":12053,"vw":34.359551},{"c":34.415,"h":34.42,"l":34.35,"n":140,"o":34.37,"t":"2026-10-05T18:30:00Z","v":21656,"vw":34.399103},{"c":34.43,"h":34.44,"l":34.41,"n":109,"o":34.415,"t":"2026-10-05T18:45:00Z","v":44194,"vw":34.42123},{"c":34.42,"h":34.45,"l":34.385,"n":133,"o":34.445,"t":"2026-10-05T19:00:00Z","v":10041,"vw":34.412691},{"c":34.43,"h":34.47,"l":34.41,"n":188,"o":34.42,"t":"2026-10-05T19:15:00Z","v":22987,"vw":34.435847},{"c":34.43,"h":34.44,"l":34.41,"n":133,"o":34.43,"t":"2026-10-05T19:30:00Z","v":17403,"vw":34.430432},{"c":34.43,"h":34.451,"l":34.371,"n":265,"o":34.42,"t":"2026-10-05T19:45:00Z","v":29788,"vw":34.418511},{"c":34.41,"h":34.41,"l":34.41,"n":12,"o":34.41,"t":"2026-10-05T20:00:00Z","v":241,"vw":34.41},{"c":34.45,"h":34.45,"l":34.45,"n":13,"o":34.45,"t":"2026-10-05T20:30:00Z","v":600,"vw":34.45},{"c":34.43,"h":34.45,"l":34.43,"n":2,"o":34.45,"t":"2026-10-05T20:45:00Z","v":200,"vw":34.44},{"c":34.45,"h":34.45,"l":34.45,"n":1,"o":34.45,"t":"2026-10-05T21:00:00Z","v":200,"vw":34.45},{"c":34.45,"h":34.45,"l":34.45,"n":6,"o":34.45,"t":"2026-10-05T21:15:00Z","v":695,"vw":34.45},{"c":34.44,"h":34.45,"l":34.4268,"n":6,"o":34.4268,"t":"2026-10-05T22:00:00Z","v":2887,"vw":34.434111},{"c":34.626,"h":34.626,"l":34.626,"n":2,"o":34.626,"t":"2026-10-05T22:15:00Z","v":2989,"vw":34.626},{"c":34.45,"h":34.46,"l":34.45,"n":4,"o":34.46,"t":"2026-10-05T22:45:00Z","v":1500,"vw":34.451625},{"c":34.55,"h":34.55,"l":34.55,"n":3,"o":34.55,"t":"2026-10-05T23:00:00Z","v":1000,"vw":34.55},{"c":34.58,"h":34.58,"l":34.58,"n":2,"o":34.58,"t":"2026-10-05T23:45:00Z","v":289,"vw":34.58},{"c":34.41,"h":34.41,"l":34.41,"n":8,"o":34.41,"t":"2026-10-06T08:00:00Z","v":178,"vw":34.41},{"c":34.42,"h":34.42,"l":34.42,"n":2,"o":34.42,"t":"2026-10-06T09:30:00Z","v":214,"vw":34.42},{"c":34.58,"h":34.58,"l":34.58,"n":2,"o":34.58,"t":"2026-10-06T11:00:00Z","v":104,"vw":34.58},{"c":34.5861,"h":34.5861,"l":34.5861,"n":2,"o":34.5861,"t":"2026-10-06T11:45:00Z","v":605,"vw":34.5861},{"c":34.45,"h":34.45,"l":34.45,"n":2,"o":34.45,"t":"2026-10-06T12:15:00Z","v":300,"vw":34.45},{"c":34.45,"h":34.45,"l":34.45,"n":2,"o":34.45,"t":"2026-10-06T12:30:00Z","v":123,"vw":34.45},{"c":34.64,"h":34.65,"l":34.45,"n":503,"o":34.45,"t":"2026-10-06T13:30:00Z","v":40001,"vw":34.555581},{"c":34.61,"h":34.68,"l":34.61,"n":249,"o":34.625,"t":"2026-10-06T13:45:00Z","v":30393,"vw":34.642824},{"c":34.62,"h":34.63,"l":34.55,"n":309,"o":34.6152,"t":"2026-10-06T14:00:00Z","v":27429,"vw":34.591138},{"c":34.5591,"h":34.615,"l":34.51,"n":268,"o":34.615,"t":"2026-10-06T14:15:00Z","v":42496,"vw":34.54332},{"c":34.6299,"h":34.6299,"l":34.52,"n":166,"o":34.53,"t":"2026-10-06T14:30:00Z","v":12341,"vw":34.55373},{"c":34.7399,"h":34.74,"l":34.595,"n":182,"o":34.61,"t":"2026-10-06T14:45:00Z","v":11994,"vw":34.676859},{"c":34.725,"h":34.75,"l":34.6901,"n":190,"o":34.7399,"t":"2026-10-06T15:00:00Z","v":19052,"vw":34.72744},{"c":34.61,"h":34.75,"l":34.6,"n":187,"o":34.74,"t":"2026-10-06T15:15:00Z","v":16049,"vw":34.679736},{"c":34.56,"h":34.67,"l":34.56,"n":146,"o":34.62,"t":"2026-10-06T15:30:00Z","v":20119,"vw":34.591962},{"c":34.44,"h":34.56,"l":34.44,"n":239,"o":34.56,"t":"2026-10-06T15:45:00Z","v":16271,"vw":34.504476},{"c":34.44,"h":34.47,"l":34.42,"n":281,"o":34.44,"t":"2026-10-06T16:00:00Z","v":25238,"vw":34.445359},{"c":34.44,"h":34.46,"l":34.41,"n":125,"o":34.46,"t":"2026-10-06T16:15:00Z","v":7262,"vw":34.431676},{"c":34.43,"h":34.4499,"l":34.38,"n":202,"o":34.435,"t":"2026-10-06T16:30:00Z","v":16499,"vw":34.409423},{"c":34.39,"h":34.4404,"l":34.3829,"n":141,"o":34.4404,"t":"2026-10-06T16:45:00Z","v":16996,"vw":34.415254},{"c":34.37,"h":34.4,"l":34.37,"n":172,"o":34.39,"t":"2026-10-06T17:00:00Z","v":19378,"vw":34.385732},{"c":34.415,"h":34.415,"l":34.36,"n":179,"o":34.38,"t":"2026-10-06T17:15:00Z","v":17456,"vw":34.371368},{"c":34.375,"h":34.42,"l":34.3709,"n":242,"o":34.41,"t":"2026-10-06T17:30:00Z","v":44931,"vw":34.39256},{"c":34.42,"h":34.44,"l":34.375,"n":347,"o":34.39,"t":"2026-10-06T17:45:00Z","v":33149,"vw":34.402173},{"c":34.4412,"h":34.45,"l":34.418,"n":110,"o":34.43,"t":"2026-10-06T18:00:00Z","v":10411,"vw":34.436007},{"c":34.415,"h":34.46,"l":34.415,"n":55,"o":34.46,"t":"2026-10-06T18:15:00Z","v":2955,"vw":34.448128},{"c":34.4,"h":34.405,"l":34.37,"n":105,"o":34.405,"t":"2026-10-06T18:30:00Z","v":11161,"vw":34.391302},{"c":34.37,"h":34.39,"l":34.36,"n":147,"o":34.39,"t":"2026-10-06T18:45:00Z","v":13494,"vw":34.37388},{"c":34.345,"h":34.39,"l":34.33,"n":181,"o":34.37,"t":"2026-10-06T19:00:00Z","v":14169,"vw":34.360458},{"c":34.35,"h":34.36,"l":34.33,"n":116,"o":34.36,"t":"2026-10-06T19:15:00Z","v":12831,"vw":34.344782},{"c":34.345,"h":34.385,"l":34.345,"n":136,"o":34.35,"t":"2026-10-06T19:30:00Z","v":22973,"vw":34.361292},{"c":34.4,"h":34.41,"l":34.345,"n":223,"o":34.345,"t":"2026-10-06T19:45:00Z","v":17779,"vw":34.383062},{"c":34.44,"h":34.44,"l":34.42,"n":14,"o":34.42,"t":"2026-10-06T20:00:00Z","v":570,"vw":34.428141},{"c":34.52,"h":34.5946,"l":34.52,"n":8,"o":34.55,"t":"2026-10-06T20:15:00Z","v":617,"vw":34.552474},{"c":34.46,"h":34.47,"l":34.46,"n":4,"o":34.47,"t":"2026-10-06T20:45:00Z","v":663,"vw":34.467843},{"c":34.46,"h":34.46,"l":34.46,"n":2,"o":34.46,"t":"2026-10-06T21:00:00Z","v":120,"vw":34.46},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-06T21:15:00Z","v":100,"vw":34.55},{"c":34.45,"h":34.45,"l":34.45,"n":2,"o":34.45,"t":"2026-10-06T21:30:00Z","v":132,"vw":34.45},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-10-06T21:45:00Z","v":5313,"vw":34.44},{"c":34.3372,"h":34.3372,"l":34.3372,"n":1,"o":34.3372,"t":"2026-10-06T23:15:00Z","v":116,"vw":34.3372},{"c":34.3372,"h":34.3372,"l":34.3372,"n":1,"o":34.3372,"t":"2026-10-06T23:30:00Z","v":200,"vw":34.3372},{"c":34.48,"h":34.48,"l":34.48,"n":2,"o":34.48,"t":"2026-10-06T23:45:00Z","v":117,"vw":34.48},{"c":34,"h":34.2,"l":33.745,"n":88,"o":33.91,"t":"2026-10-07T08:00:00Z","v":4113,"vw":34.065372},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-07T08:15:00Z","v":100,"vw":33.9},{"c":33.6362,"h":33.6362,"l":33.6362,"n":1,"o":33.6362,"t":"2026-10-07T09:15:00Z","v":154,"vw":33.6362},{"c":33.74,"h":33.9,"l":33.74,"n":40,"o":33.9,"t":"2026-10-07T11:00:00Z","v":847,"vw":33.818},{"c":33.75,"h":33.75,"l":33.65,"n":14,"o":33.65,"t":"2026-10-07T11:15:00Z","v":563,"vw":33.7},{"c":33.7721,"h":33.7721,"l":33.7721,"n":2,"o":33.7721,"t":"2026-10-07T11:30:00Z","v":1184,"vw":33.7721},{"c":33.6706,"h":33.6706,"l":33.63,"n":3,"o":33.63,"t":"2026-10-07T11:45:00Z","v":295,"vw":33.64624},{"c":33.71,"h":33.71,"l":33.7,"n":25,"o":33.7,"t":"2026-10-07T12:00:00Z","v":2939,"vw":33.704762},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-07T12:15:00Z","v":200,"vw":33.78},{"c":33.78,"h":33.78,"l":33.66,"n":33,"o":33.66,"t":"2026-10-07T12:30:00Z","v":902,"vw":33.760062},{"c":33.6264,"h":33.7,"l":33.62,"n":76,"o":33.62,"t":"2026-10-07T12:45:00Z","v":2483,"vw":33.647935},{"c":33.6,"h":33.6213,"l":33.6,"n":6,"o":33.6213,"t":"2026-10-07T13:00:00Z","v":1207,"vw":33.60355},{"c":33.62,"h":33.7789,"l":33.6,"n":6,"o":33.7789,"t":"2026-10-07T13:15:00Z","v":1384,"vw":33.67077},{"c":33.495,"h":33.63,"l":33.48,"n":1162,"o":33.63,"t":"2026-10-07T13:30:00Z","v":97484,"vw":33.558932},{"c":33.535,"h":33.61,"l":33.395,"n":579,"o":33.495,"t":"2026-10-07T13:45:00Z","v":52452,"vw":33.491149},{"c":33.52,"h":33.57,"l":33.48,"n":372,"o":33.52,"t":"2026-10-07T14:00:00Z","v":38198,"vw":33.526955},{"c":33.485,"h":33.56,"l":33.47,"n":375,"o":33.52,"t":"2026-10-07T14:15:00Z","v":48339,"vw":33.513803},{"c":33.48,"h":33.53,"l":33.46,"n":283,"o":33.505,"t":"2026-10-07T14:30:00Z","v":25402,"vw":33.498669},{"c":33.455,"h":33.51,"l":33.4499,"n":354,"o":33.47,"t":"2026-10-07T14:45:00Z","v":30751,"vw":33.470535},{"c":33.495,"h":33.495,"l":33.41,"n":333,"o":33.46,"t":"2026-10-07T15:00:00Z","v":58057,"vw":33.424952},{"c":33.49,"h":33.515,"l":33.43,"n":283,"o":33.495,"t":"2026-10-07T15:15:00Z","v":23623,"vw":33.466896},{"c":33.585,"h":33.6,"l":33.5,"n":192,"o":33.5,"t":"2026-10-07T15:30:00Z","v":38377,"vw":33.579099},{"c":33.63,"h":33.64,"l":33.58,"n":155,"o":33.59,"t":"2026-10-07T15:45:00Z","v":19243,"vw":33.619112},{"c":33.6328,"h":33.7,"l":33.62,"n":247,"o":33.635,"t":"2026-10-07T16:00:00Z","v":28511,"vw":33.65698},{"c":33.645,"h":33.695,"l":33.62,"n":196,"o":33.65,"t":"2026-10-07T16:15:00Z","v":27269,"vw":33.645335},{"c":33.6099,"h":33.695,"l":33.595,"n":173,"o":33.6637,"t":"2026-10-07T16:30:00Z","v":28195,"vw":33.62148},{"c":33.6,"h":33.64,"l":33.59,"n":173,"o":33.6391,"t":"2026-10-07T16:45:00Z","v":12586,"vw":33.606246},{"c":33.66,"h":33.68,"l":33.59,"n":148,"o":33.59,"t":"2026-10-07T17:00:00Z","v":17471,"vw":33.647963},{"c":33.53,"h":33.67,"l":33.53,"n":204,"o":33.67,"t":"2026-10-07T17:15:00Z","v":17442,"vw":33.608612},{"c":33.5,"h":33.5599,"l":33.48,"n":235,"o":33.54,"t":"2026-10-07T17:30:00Z","v":15749,"vw":33.525179},{"c":33.525,"h":33.54,"l":33.5,"n":99,"o":33.5,"t":"2026-10-07T17:45:00Z","v":6123,"vw":33.524149},{"c":33.59,"h":33.6,"l":33.525,"n":125,"o":33.525,"t":"2026-10-07T18:00:00Z","v":10638,"vw":33.573913},{"c":33.58,"h":33.59,"l":33.5509,"n":91,"o":33.59,"t":"2026-10-07T18:15:00Z","v":11166,"vw":33.565691},{"c":33.57,"h":33.59,"l":33.55,"n":164,"o":33.59,"t":"2026-10-07T18:30:00Z","v":23732,"vw":33.570713},{"c":33.605,"h":33.62,"l":33.565,"n":94,"o":33.565,"t":"2026-10-07T18:45:00Z","v":6420,"vw":33.605648},{"c":33.59,"h":33.63,"l":33.57,"n":188,"o":33.6,"t":"2026-10-07T19:00:00Z","v":23838,"vw":33.591392},{"c":33.63,"h":33.64,"l":33.6,"n":108,"o":33.6,"t":"2026-10-07T19:15:00Z","v":5432,"vw":33.629533},{"c":33.6072,"h":33.63,"l":33.56,"n":201,"o":33.615,"t":"2026-10-07T19:30:00Z","v":16722,"vw":33.583753},{"c":33.6,"h":33.62,"l":33.57,"n":264,"o":33.62,"t":"2026-10-07T19:45:00Z","v":30921,"vw":33.592921},{"c":34,"h":34,"l":33.59,"n":24,"o":33.59,"t":"2026-10-07T20:00:00Z","v":10554,"vw":33.593893},{"c":33.71,"h":33.71,"l":33.71,"n":39,"o":33.71,"t":"2026-10-07T20:30:00Z","v":591,"vw":33.71},{"c":33.56,"h":33.56,"l":33.56,"n":2,"o":33.56,"t":"2026-10-07T21:00:00Z","v":387,"vw":33.56},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-07T21:30:00Z","v":100,"vw":33.6},{"c":33.6,"h":33.65,"l":33.56,"n":33,"o":33.56,"t":"2026-10-07T21:45:00Z","v":9572,"vw":33.586192},{"c":33.67,"h":33.67,"l":33.63,"n":4,"o":33.63,"t":"2026-10-07T22:30:00Z","v":502,"vw":33.65},{"c":33.3,"h":33.3,"l":33.3,"n":4,"o":33.3,"t":"2026-10-08T08:00:00Z","v":346,"vw":33.3},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-08T10:00:00Z","v":150,"vw":33.48},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-10-08T10:30:00Z","v":100,"vw":33.31},{"c":33.32,"h":33.45,"l":33.32,"n":56,"o":33.42,"t":"2026-10-08T11:00:00Z","v":1372,"vw":33.381771},{"c":33.2305,"h":33.2305,"l":33.2305,"n":1,"o":33.2305,"t":"2026-10-08T11:30:00Z","v":1300,"vw":33.2305},{"c":33.3,"h":33.3,"l":33.18,"n":34,"o":33.18,"t":"2026-10-08T12:00:00Z","v":2589,"vw":33.274572},{"c":33.25,"h":33.7159,"l":33.25,"n":2,"o":33.7159,"t":"2026-10-08T12:45:00Z","v":600,"vw":33.32765},{"c":33.25,"h":33.25,"l":33.25,"n":5,"o":33.25,"t":"2026-10-08T13:00:00Z","v":198,"vw":33.25},{"c":33.27,"h":33.28,"l":33.25,"n":11,"o":33.28,"t":"2026-10-08T13:15:00Z","v":1721,"vw":33.259412},{"c":33.105,"h":33.28,"l":33,"n":1061,"o":33.28,"t":"2026-10-08T13:30:00Z","v":145897,"vw":33.106667},{"c":33.15,"h":33.16,"l":33.025,"n":331,"o":33.09,"t":"2026-10-08T13:45:00Z","v":26121,"vw":33.10013},{"c":33.28,"h":33.29,"l":33.14,"n":236,"o":33.145,"t":"2026-10-08T14:00:00Z","v":22217,"vw":33.193328},{"c":33.3699,"h":33.3699,"l":33.2463,"n":262,"o":33.28,"t":"2026-10-08T14:15:00Z","v":31080,"vw":33.304967},{"c":33.29,"h":33.3699,"l":33.26,"n":209,"o":33.3699,"t":"2026-10-08T14:30:00Z","v":43250,"vw":33.295554},{"c":33.35,"h":33.3639,"l":33.29,"n":193,"o":33.29,"t":"2026-10-08T14:45:00Z","v":23133,"vw":33.336453},{"c":33.14,"h":33.34,"l":33.14,"n":292,"o":33.34,"t":"2026-10-08T15:00:00Z","v":48188,"vw":33.231628},{"c":32.84,"h":33.16,"l":32.82,"n":819,"o":33.15,"t":"2026-10-08T15:15:00Z","v":116771,"vw":32.971168},{"c":32.7519,"h":32.91,"l":32.695,"n":399,"o":32.814,"t":"2026-10-08T15:30:00Z","v":47681,"vw":32.785402},{"c":32.7,"h":32.875,"l":32.7,"n":317,"o":32.775,"t":"2026-10-08T15:45:00Z","v":42177,"vw":32.74124},{"c":32.7152,"h":32.78,"l":32.64,"n":531,"o":32.71,"t":"2026-10-08T16:00:00Z","v":60417,"vw":32.709925},{"c":32.83,"h":32.86,"l":32.65,"n":267,"o":32.705,"t":"2026-10-08T16:15:00Z","v":38728,"vw":32.794172},{"c":32.81,"h":32.88,"l":32.74,"n":264,"o":32.808,"t":"2026-10-08T16:30:00Z","v":22425,"vw":32.792212},{"c":32.7095,"h":32.8299,"l":32.69,"n":178,"o":32.8299,"t":"2026-10-08T16:45:00Z","v":18632,"vw":32.712938},{"c":32.685,"h":32.7199,"l":32.59,"n":449,"o":32.71,"t":"2026-10-08T17:00:00Z","v":122334,"vw":32.624289},{"c":32.58,"h":32.675,"l":32.475,"n":450,"o":32.675,"t":"2026-10-08T17:15:00Z","v":38694,"vw":32.54834},{"c":32.6458,"h":32.7,"l":32.59,"n":227,"o":32.5908,"t":"2026-10-08T17:30:00Z","v":20042,"vw":32.616076},{"c":32.58,"h":32.65,"l":32.54,"n":169,"o":32.604,"t":"2026-10-08T17:45:00Z","v":10795,"vw":32.588097},{"c":32.58,"h":32.605,"l":32.52,"n":256,"o":32.6,"t":"2026-10-08T18:00:00Z","v":60034,"vw":32.537699},{"c":32.875,"h":32.875,"l":32.62,"n":241,"o":32.62,"t":"2026-10-08T18:15:00Z","v":42957,"vw":32.754684},{"c":32.89,"h":32.91,"l":32.835,"n":85,"o":32.84,"t":"2026-10-08T18:30:00Z","v":11825,"vw":32.879718},{"c":32.8614,"h":32.915,"l":32.8501,"n":140,"o":32.89,"t":"2026-10-08T18:45:00Z","v":17171,"vw":32.879122},{"c":32.875,"h":32.9399,"l":32.8664,"n":193,"o":32.89,"t":"2026-10-08T19:00:00Z","v":27300,"vw":32.886716},{"c":32.973,"h":32.975,"l":32.875,"n":169,"o":32.88,"t":"2026-10-08T19:15:00Z","v":22408,"vw":32.938387},{"c":32.98,"h":33.0089,"l":32.96,"n":128,"o":32.965,"t":"2026-10-08T19:30:00Z","v":12577,"vw":32.979737},{"c":32.97,"h":33.01,"l":32.957,"n":242,"o":32.97,"t":"2026-10-08T19:45:00Z","v":16278,"vw":32.983938},{"c":32.9003,"h":32.94,"l":32.9003,"n":12,"o":32.94,"t":"2026-10-08T20:00:00Z","v":410,"vw":32.923128},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-08T20:15:00Z","v":150,"vw":33.3},{"c":33,"h":33.0465,"l":33,"n":4,"o":33,"t":"2026-10-08T20:45:00Z","v":901,"vw":33.025833},{"c":33,"h":33.05,"l":33,"n":15,"o":33.05,"t":"2026-10-08T21:15:00Z","v":2373,"vw":33.019376},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-08T22:00:00Z","v":129,"vw":33.1},{"c":33.02,"h":33.0501,"l":33,"n":33,"o":33.05,"t":"2026-10-08T23:15:00Z","v":14225,"vw":33.049443},{"c":33.0318,"h":33.0318,"l":33,"n":24,"o":33,"t":"2026-10-08T23:30:00Z","v":2458,"vw":33.028479},{"c":33.64,"h":33.64,"l":33.64,"n":8,"o":33.64,"t":"2026-10-09T08:00:00Z","v":128,"vw":33.64},{"c":33.1,"h":33.3311,"l":33.1,"n":9,"o":33.3311,"t":"2026-10-09T11:00:00Z","v":1505,"vw":33.198275},{"c":33.33,"h":33.33,"l":33.28,"n":5,"o":33.3,"t":"2026-10-09T11:30:00Z","v":541,"vw":33.305581},{"c":33.51,"h":33.51,"l":33.3579,"n":5,"o":33.3579,"t":"2026-10-09T11:45:00Z","v":329,"vw":33.419203},{"c":33.49,"h":33.49,"l":33.42,"n":3,"o":33.42,"t":"2026-10-09T12:00:00Z","v":525,"vw":33.473333},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-09T12:15:00Z","v":100,"vw":33.51},{"c":33.82,"h":33.82,"l":33.82,"n":3,"o":33.82,"t":"2026-10-09T12:30:00Z","v":174,"vw":33.82},{"c":33.8,"h":33.8,"l":33.74,"n":3,"o":33.74,"t":"2026-10-09T13:00:00Z","v":275,"vw":33.77},{"c":33.51,"h":33.51,"l":33.51,"n":3,"o":33.51,"t":"2026-10-09T13:15:00Z","v":157,"vw":33.51},{"c":33.25,"h":33.46,"l":33.25,"n":465,"o":33.35,"t":"2026-10-09T13:30:00Z","v":40039,"vw":33.358425},{"c":33.3101,"h":33.38,"l":33.27,"n":255,"o":33.28,"t":"2026-10-09T13:45:00Z","v":19053,"vw":33.312256},{"c":33.4,"h":33.4249,"l":33.2799,"n":212,"o":33.315,"t":"2026-10-09T14:00:00Z","v":26124,"vw":33.379049},{"c":33.52,"h":33.52,"l":33.425,"n":206,"o":33.425,"t":"2026-10-09T14:15:00Z","v":14428,"vw":33.500889},{"c":33.44,"h":33.55,"l":33.435,"n":208,"o":33.5,"t":"2026-10-09T14:30:00Z","v":83078,"vw":33.495422},{"c":33.49,"h":33.51,"l":33.43,"n":118,"o":33.5,"t":"2026-10-09T14:45:00Z","v":7911,"vw":33.466661},{"c":33.405,"h":33.478,"l":33.38,"n":148,"o":33.45,"t":"2026-10-09T15:00:00Z","v":13372,"vw":33.409678},{"c":33.425,"h":33.4551,"l":33.4,"n":118,"o":33.4048,"t":"2026-10-09T15:15:00Z","v":18897,"vw":33.425706},{"c":33.435,"h":33.4799,"l":33.41,"n":88,"o":33.42,"t":"2026-10-09T15:30:00Z","v":4618,"vw":33.424833},{"c":33.3801,"h":33.45,"l":33.3701,"n":112,"o":33.436,"t":"2026-10-09T15:45:00Z","v":8899,"vw":33.418283},{"c":33.425,"h":33.43,"l":33.38,"n":92,"o":33.4,"t":"2026-10-09T16:00:00Z","v":12786,"vw":33.408227},{"c":33.3899,"h":33.44,"l":33.34,"n":153,"o":33.42,"t":"2026-10-09T16:15:00Z","v":12341,"vw":33.397112},{"c":33.35,"h":33.4093,"l":33.34,"n":62,"o":33.34,"t":"2026-10-09T16:30:00Z","v":9983,"vw":33.359956},{"c":33.35,"h":33.4,"l":33.35,"n":72,"o":33.355,"t":"2026-10-09T16:45:00Z","v":8480,"vw":33.369695},{"c":33.32,"h":33.38,"l":33.31,"n":73,"o":33.35,"t":"2026-10-09T17:00:00Z","v":8972,"vw":33.337567},{"c":33.3388,"h":33.3466,"l":33.3,"n":124,"o":33.33,"t":"2026-10-09T17:15:00Z","v":16166,"vw":33.321836},{"c":33.34,"h":33.38,"l":33.31,"n":72,"o":33.33,"t":"2026-10-09T17:30:00Z","v":6958,"vw":33.347098},{"c":33.34,"h":33.38,"l":33.31,"n":321,"o":33.33,"t":"2026-10-09T17:45:00Z","v":11858,"vw":33.353289},{"c":33.345,"h":33.37,"l":33.33,"n":84,"o":33.335,"t":"2026-10-09T18:00:00Z","v":8283,"vw":33.343229},{"c":33.32,"h":33.36,"l":33.28,"n":100,"o":33.36,"t":"2026-10-09T18:15:00Z","v":6311,"vw":33.310052},{"c":33.28,"h":33.29,"l":33.225,"n":111,"o":33.27,"t":"2026-10-09T18:30:00Z","v":7887,"vw":33.260888},{"c":33.27,"h":33.305,"l":33.25,"n":120,"o":33.25,"t":"2026-10-09T18:45:00Z","v":9744,"vw":33.273997},{"c":33.27,"h":33.31,"l":33.2408,"n":75,"o":33.2408,"t":"2026-10-09T19:00:00Z","v":5865,"vw":33.2766},{"c":33.26,"h":33.31,"l":33.26,"n":98,"o":33.285,"t":"2026-10-09T19:15:00Z","v":8797,"vw":33.278065},{"c":33.245,"h":33.29,"l":33.23,"n":130,"o":33.2727,"t":"2026-10-09T19:30:00Z","v":18666,"vw":33.251325},{"c":33.25,"h":33.25,"l":33.18,"n":330,"o":33.22,"t":"2026-10-09T19:45:00Z","v":60328,"vw":33.212904},{"c":33.1278,"h":33.2,"l":33.1278,"n":10,"o":33.2,"t":"2026-10-09T20:00:00Z","v":26482,"vw":33.199536},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-09T20:15:00Z","v":100,"vw":33.44},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-09T21:00:00Z","v":100,"vw":33.2},{"c":33.4924,"h":33.4924,"l":33.4853,"n":3,"o":33.4853,"t":"2026-10-09T21:30:00Z","v":329,"vw":33.487478},{"c":33.1149,"h":33.1149,"l":33.1149,"n":1,"o":33.1149,"t":"2026-10-09T21:45:00Z","v":654,"vw":33.1149},{"c":33.2633,"h":33.2633,"l":33.2633,"n":1,"o":33.2633,"t":"2026-10-09T23:30:00Z","v":200,"vw":33.2633},{"c":33.0832,"h":33.46,"l":33.0832,"n":4,"o":33.46,"t":"2026-10-12T08:00:00Z","v":368,"vw":33.281407},{"c":33.47,"h":33.47,"l":33.46,"n":3,"o":33.46,"t":"2026-10-12T09:45:00Z","v":1101,"vw":33.4645},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-12T10:15:00Z","v":380,"vw":33.47},{"c":33.39,"h":33.39,"l":33.32,"n":3,"o":33.32,"t":"2026-10-12T11:00:00Z","v":320,"vw":33.367094},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-12T11:15:00Z","v":406,"vw":33.5},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-12T11:30:00Z","v":150,"vw":33.6},{"c":33.8425,"h":33.8425,"l":33.8425,"n":1,"o":33.8425,"t":"2026-10-12T12:00:00Z","v":450,"vw":33.8425},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-12T12:15:00Z","v":150,"vw":33.5},{"c":33.41,"h":34,"l":33.41,"n":3,"o":34,"t":"2026-10-12T12:30:00Z","v":1300,"vw":33.863846},{"c":33.32,"h":33.41,"l":33.32,"n":8,"o":33.41,"t":"2026-10-12T12:45:00Z","v":1000,"vw":33.329288},{"c":33.32,"h":33.32,"l":33.32,"n":12,"o":33.32,"t":"2026-10-12T13:00:00Z","v":2177,"vw":33.32},{"c":33.35,"h":33.35,"l":33.35,"n":2,"o":33.35,"t":"2026-10-12T13:15:00Z","v":300,"vw":33.35},{"c":33.3951,"h":33.41,"l":33.26,"n":505,"o":33.28,"t":"2026-10-12T13:30:00Z","v":63301,"vw":33.299686},{"c":33.45,"h":33.48,"l":33.35,"n":270,"o":33.37,"t":"2026-10-12T13:45:00Z","v":21223,"vw":33.407489},{"c":33.4557,"h":33.48,"l":33.35,"n":140,"o":33.45,"t":"2026-10-12T14:00:00Z","v":10410,"vw":33.441234},{"c":33.43,"h":33.45,"l":33.36,"n":138,"o":33.44,"t":"2026-10-12T14:15:00Z","v":12036,"vw":33.418215},{"c":33.34,"h":33.47,"l":33.26,"n":150,"o":33.43,"t":"2026-10-12T14:30:00Z","v":10228,"vw":33.386163},{"c":33.3,"h":33.3113,"l":33.23,"n":135,"o":33.31,"t":"2026-10-12T14:45:00Z","v":18982,"vw":33.295144},{"c":33.32,"h":33.3401,"l":33.29,"n":109,"o":33.2902,"t":"2026-10-12T15:00:00Z","v":9549,"vw":33.318342},{"c":33.32,"h":33.37,"l":33.32,"n":134,"o":33.37,"t":"2026-10-12T15:15:00Z","v":16897,"vw":33.351978},{"c":33.35,"h":33.37,"l":33.3,"n":123,"o":33.3,"t":"2026-10-12T15:30:00Z","v":10372,"vw":33.338476},{"c":33.33,"h":33.3687,"l":33.33,"n":98,"o":33.34,"t":"2026-10-12T15:45:00Z","v":3296,"vw":33.344234},{"c":33.41,"h":33.4299,"l":33.335,"n":90,"o":33.335,"t":"2026-10-12T16:00:00Z","v":6645,"vw":33.397338},{"c":33.39,"h":33.43,"l":33.39,"n":83,"o":33.407,"t":"2026-10-12T16:15:00Z","v":13100,"vw":33.407128},{"c":33.38,"h":33.39,"l":33.3406,"n":64,"o":33.37,"t":"2026-10-12T16:30:00Z","v":3498,"vw":33.375755},{"c":33.29,"h":33.36,"l":33.27,"n":61,"o":33.36,"t":"2026-10-12T16:45:00Z","v":14752,"vw":33.296817},{"c":33.315,"h":33.34,"l":33.26,"n":63,"o":33.29,"t":"2026-10-12T17:00:00Z","v":11340,"vw":33.306208},{"c":33.29,"h":33.3399,"l":33.29,"n":59,"o":33.33,"t":"2026-10-12T17:15:00Z","v":5688,"vw":33.316919},{"c":33.274,"h":33.3,"l":33.22,"n":104,"o":33.28,"t":"2026-10-12T17:30:00Z","v":18985,"vw":33.267529},{"c":33.3012,"h":33.3108,"l":33.27,"n":276,"o":33.2707,"t":"2026-10-12T17:45:00Z","v":2907,"vw":33.286012},{"c":33.295,"h":33.32,"l":33.27,"n":88,"o":33.295,"t":"2026-10-12T18:00:00Z","v":10765,"vw":33.281246},{"c":33.28,"h":33.295,"l":33.27,"n":90,"o":33.28,"t":"2026-10-12T18:15:00Z","v":9356,"vw":33.28032},{"c":33.26,"h":33.295,"l":33.25,"n":85,"o":33.295,"t":"2026-10-12T18:30:00Z","v":7532,"vw":33.2717},{"c":33.24,"h":33.27,"l":33.21,"n":70,"o":33.26,"t":"2026-10-12T18:45:00Z","v":4014,"vw":33.246816},{"c":33.25,"h":33.2865,"l":33.23,"n":86,"o":33.25,"t":"2026-10-12T19:00:00Z","v":9285,"vw":33.259959},{"c":33.3301,"h":33.38,"l":33.21,"n":61,"o":33.235,"t":"2026-10-12T19:15:00Z","v":7957,"vw":33.267202},{"c":33.35,"h":33.37,"l":33.33,"n":63,"o":33.355,"t":"2026-10-12T19:30:00Z","v":3428,"vw":33.353184},{"c":33.38,"h":33.4,"l":33.34,"n":128,"o":33.35,"t":"2026-10-12T19:45:00Z","v":11629,"vw":33.371967},{"c":33.38,"h":33.38,"l":33.38,"n":9,"o":33.38,"t":"2026-10-12T20:00:00Z","v":273,"vw":33.38},{"c":33.42,"h":33.42,"l":33.42,"n":4,"o":33.42,"t":"2026-10-12T20:45:00Z","v":239,"vw":33.42},{"c":33.37,"h":33.37,"l":33.37,"n":5,"o":33.37,"t":"2026-10-12T21:00:00Z","v":400,"vw":33.37},{"c":33.4732,"h":33.4732,"l":33.4732,"n":1,"o":33.4732,"t":"2026-10-12T21:45:00Z","v":100,"vw":33.4732},{"c":33.4,"h":33.43,"l":33.4,"n":2,"o":33.43,"t":"2026-10-12T22:00:00Z","v":200,"vw":33.415},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-12T22:30:00Z","v":200,"vw":33.3},{"c":33.26,"h":33.26,"l":33.25,"n":4,"o":33.25,"t":"2026-10-12T23:00:00Z","v":427,"vw":33.2575},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-12T23:15:00Z","v":200,"vw":33.3},{"c":33.28,"h":33.31,"l":33.2434,"n":4,"o":33.25,"t":"2026-10-12T23:30:00Z","v":882,"vw":33.26008},{"c":33.22,"h":33.48,"l":33.22,"n":5,"o":33.48,"t":"2026-10-12T23:45:00Z","v":1320,"vw":33.329394},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-13T10:15:00Z","v":250,"vw":33.22},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-13T11:00:00Z","v":290,"vw":33.5},{"c":33.6,"h":33.8515,"l":33.6,"n":2,"o":33.8515,"t":"2026-10-13T11:15:00Z","v":358,"vw":33.710997},{"c":33.8467,"h":33.8467,"l":33.8467,"n":1,"o":33.8467,"t":"2026-10-13T11:30:00Z","v":300,"vw":33.8467},{"c":33.55,"h":33.55,"l":33.55,"n":2,"o":33.55,"t":"2026-10-13T11:45:00Z","v":600,"vw":33.55},{"c":33.296,"h":33.8687,"l":33.296,"n":2,"o":33.8687,"t":"2026-10-13T12:00:00Z","v":2598,"vw":33.780965},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-13T12:15:00Z","v":1400,"vw":33.85},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-10-13T12:30:00Z","v":1000,"vw":33.4},{"c":33.53,"h":33.53,"l":33.53,"n":3,"o":33.53,"t":"2026-10-13T13:00:00Z","v":240,"vw":33.53},{"c":33.55,"h":33.56,"l":33.48,"n":7,"o":33.48,"t":"2026-10-13T13:15:00Z","v":2952,"vw":33.504483},{"c":33.57,"h":33.73,"l":33.525,"n":409,"o":33.54,"t":"2026-10-13T13:30:00Z","v":42253,"vw":33.591302},{"c":33.57,"h":33.615,"l":33.55,"n":151,"o":33.555,"t":"2026-10-13T13:45:00Z","v":15623,"vw":33.580731},{"c":33.71,"h":33.8102,"l":33.55,"n":240,"o":33.57,"t":"2026-10-13T14:00:00Z","v":30592,"vw":33.671886},{"c":33.725,"h":33.77,"l":33.65,"n":243,"o":33.71,"t":"2026-10-13T14:15:00Z","v":31604,"vw":33.714445},{"c":33.7,"h":33.7499,"l":33.665,"n":95,"o":33.73,"t":"2026-10-13T14:30:00Z","v":12536,"vw":33.706219},{"c":33.67,"h":33.72,"l":33.6556,"n":88,"o":33.69,"t":"2026-10-13T14:45:00Z","v":8183,"vw":33.675575},{"c":33.715,"h":33.73,"l":33.64,"n":103,"o":33.665,"t":"2026-10-13T15:00:00Z","v":3500,"vw":33.678787},{"c":33.675,"h":33.73,"l":33.635,"n":77,"o":33.69,"t":"2026-10-13T15:15:00Z","v":7472,"vw":33.69013},{"c":33.6,"h":33.6947,"l":33.6,"n":107,"o":33.6637,"t":"2026-10-13T15:30:00Z","v":15514,"vw":33.654345},{"c":33.6295,"h":33.64,"l":33.56,"n":75,"o":33.62,"t":"2026-10-13T15:45:00Z","v":8536,"vw":33.58492},{"c":33.67,"h":33.69,"l":33.65,"n":62,"o":33.65,"t":"2026-10-13T16:00:00Z","v":6750,"vw":33.673192},{"c":33.68,"h":33.715,"l":33.65,"n":81,"o":33.675,"t":"2026-10-13T16:15:00Z","v":8170,"vw":33.68023},{"c":33.63,"h":33.6817,"l":33.63,"n":67,"o":33.68,"t":"2026-10-13T16:30:00Z","v":6945,"vw":33.652084},{"c":33.61,"h":33.67,"l":33.61,"n":116,"o":33.65,"t":"2026-10-13T16:45:00Z","v":19304,"vw":33.644604},{"c":33.565,"h":33.61,"l":33.54,"n":140,"o":33.61,"t":"2026-10-13T17:00:00Z","v":14541,"vw":33.583399},{"c":33.56,"h":33.61,"l":33.54,"n":65,"o":33.58,"t":"2026-10-13T17:15:00Z","v":6624,"vw":33.568843},{"c":33.565,"h":33.58,"l":33.54,"n":91,"o":33.5699,"t":"2026-10-13T17:30:00Z","v":6630,"vw":33.562033},{"c":33.5013,"h":33.5699,"l":33.48,"n":304,"o":33.56,"t":"2026-10-13T17:45:00Z","v":19710,"vw":33.529384},{"c":33.58,"h":33.6382,"l":33.52,"n":56,"o":33.52,"t":"2026-10-13T18:00:00Z","v":8238,"vw":33.545454},{"c":33.51,"h":33.55,"l":33.51,"n":48,"o":33.53,"t":"2026-10-13T18:15:00Z","v":3577,"vw":33.529994},{"c":33.5199,"h":33.52,"l":33.475,"n":58,"o":33.51,"t":"2026-10-13T18:30:00Z","v":5650,"vw":33.485475},{"c":33.53,"h":33.545,"l":33.4975,"n":73,"o":33.52,"t":"2026-10-13T18:45:00Z","v":9995,"vw":33.527546},{"c":33.54,"h":33.58,"l":33.535,"n":104,"o":33.54,"t":"2026-10-13T19:00:00Z","v":28085,"vw":33.564105},{"c":33.58,"h":33.6,"l":33.54,"n":70,"o":33.55,"t":"2026-10-13T19:15:00Z","v":5190,"vw":33.555553},{"c":33.5699,"h":33.59,"l":33.54,"n":81,"o":33.5601,"t":"2026-10-13T19:30:00Z","v":4849,"vw":33.56662},{"c":33.59,"h":33.62,"l":33.55,"n":111,"o":33.555,"t":"2026-10-13T19:45:00Z","v":12426,"vw":33.581286},{"c":33.944,"h":33.944,"l":33.59,"n":11,"o":33.59,"t":"2026-10-13T20:00:00Z","v":995,"vw":33.841318},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-13T20:15:00Z","v":125,"vw":33.2},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-13T20:30:00Z","v":100,"vw":33.81},{"c":33.87,"h":33.87,"l":33.87,"n":1,"o":33.87,"t":"2026-10-13T21:00:00Z","v":150,"vw":33.87},{"c":33.86,"h":33.86,"l":33.86,"n":2,"o":33.86,"t":"2026-10-13T21:15:00Z","v":1973,"vw":33.86},{"c":33.87,"h":33.87,"l":33.87,"n":1,"o":33.87,"t":"2026-10-13T21:30:00Z","v":274,"vw":33.87},{"c":33.9058,"h":33.9058,"l":33.87,"n":5,"o":33.8955,"t":"2026-10-13T21:45:00Z","v":773,"vw":33.887874},{"c":33.86,"h":33.86,"l":33.85,"n":9,"o":33.85,"t":"2026-10-13T22:00:00Z","v":502,"vw":33.852857},{"c":33.58,"h":33.58,"l":33.58,"n":3,"o":33.58,"t":"2026-10-14T08:00:00Z","v":673,"vw":33.58},{"c":33.9359,"h":33.9359,"l":33.7,"n":3,"o":33.7,"t":"2026-10-14T12:00:00Z","v":430,"vw":33.835643},{"c":33.45,"h":33.6,"l":33.38,"n":14,"o":33.6,"t":"2026-10-14T12:30:00Z","v":4380,"vw":33.423694},{"c":33.4,"h":33.6981,"l":33.4,"n":9,"o":33.45,"t":"2026-10-14T12:45:00Z","v":8548,"vw":33.454574},{"c":33.3,"h":33.3,"l":33.3,"n":6,"o":33.3,"t":"2026-10-14T13:00:00Z","v":662,"vw":33.3},{"c":33.29,"h":33.29,"l":33.2722,"n":5,"o":33.2722,"t":"2026-10-14T13:15:00Z","v":1028,"vw":33.2811},{"c":33.4444,"h":33.5562,"l":33.355,"n":494,"o":33.4,"t":"2026-10-14T13:30:00Z","v":47637,"vw":33.465556},{"c":33.25,"h":33.5121,"l":33.25,"n":249,"o":33.42,"t":"2026-10-14T13:45:00Z","v":22142,"vw":33.36755},{"c":33.15,"h":33.29,"l":33.12,"n":313,"o":33.24,"t":"2026-10-14T14:00:00Z","v":29788,"vw":33.205194},{"c":33.15,"h":33.1961,"l":33.09,"n":270,"o":33.15,"t":"2026-10-14T14:15:00Z","v":28282,"vw":33.121213},{"c":33.0956,"h":33.16,"l":33.0601,"n":250,"o":33.14,"t":"2026-10-14T14:30:00Z","v":19828,"vw":33.120073},{"c":33.11,"h":33.12,"l":33.03,"n":181,"o":33.07,"t":"2026-10-14T14:45:00Z","v":9307,"vw":33.063408},{"c":33.07,"h":33.1,"l":32.98,"n":304,"o":33.09,"t":"2026-10-14T15:00:00Z","v":18159,"vw":33.018469},{"c":33.1228,"h":33.16,"l":33.03,"n":176,"o":33.1,"t":"2026-10-14T15:15:00Z","v":25817,"vw":33.114104},{"c":32.995,"h":33.1,"l":32.995,"n":206,"o":33.1,"t":"2026-10-14T15:30:00Z","v":33453,"vw":33.035343},{"c":33,"h":33.0657,"l":32.99,"n":132,"o":33.03,"t":"2026-10-14T15:45:00Z","v":8502,"vw":33.018315},{"c":32.9803,"h":33.06,"l":32.97,"n":372,"o":33,"t":"2026-10-14T16:00:00Z","v":56968,"vw":32.986204},{"c":33,"h":33.03,"l":32.96,"n":147,"o":32.99,"t":"2026-10-14T16:15:00Z","v":20352,"vw":32.993866},{"c":33.0814,"h":33.12,"l":32.995,"n":147,"o":33.0183,"t":"2026-10-14T16:30:00Z","v":13896,"vw":33.043101},{"c":33.09,"h":33.12,"l":33.05,"n":124,"o":33.105,"t":"2026-10-14T16:45:00Z","v":12526,"vw":33.0903},{"c":33.1,"h":33.165,"l":33.065,"n":156,"o":33.1,"t":"2026-10-14T17:00:00Z","v":12552,"vw":33.13261},{"c":33.02,"h":33.1,"l":33.01,"n":140,"o":33.07,"t":"2026-10-14T17:15:00Z","v":19471,"vw":33.064373},{"c":33.02,"h":33.06,"l":32.9722,"n":216,"o":33.025,"t":"2026-10-14T17:30:00Z","v":15635,"vw":33.012716},{"c":32.96,"h":33,"l":32.94,"n":279,"o":33,"t":"2026-10-14T17:45:00Z","v":5265,"vw":32.957086},{"c":32.98,"h":32.9816,"l":32.94,"n":115,"o":32.94,"t":"2026-10-14T18:00:00Z","v":7093,"vw":32.960648},{"c":32.97,"h":32.98,"l":32.95,"n":86,"o":32.98,"t":"2026-10-14T18:15:00Z","v":6203,"vw":32.961069},{"c":32.9617,"h":32.99,"l":32.9501,"n":108,"o":32.97,"t":"2026-10-14T18:30:00Z","v":10635,"vw":32.973434},{"c":33.005,"h":33.03,"l":32.9761,"n":51,"o":32.98,"t":"2026-10-14T18:45:00Z","v":4394,"vw":33.00562},{"c":33.06,"h":33.06,"l":32.945,"n":205,"o":33.02,"t":"2026-10-14T19:00:00Z","v":18322,"vw":32.989009},{"c":33.05,"h":33.09,"l":33.04,"n":125,"o":33.06,"t":"2026-10-14T19:15:00Z","v":12878,"vw":33.06025},{"c":33.03,"h":33.07,"l":33,"n":191,"o":33.04,"t":"2026-10-14T19:30:00Z","v":16835,"vw":33.030064},{"c":33.04,"h":33.07,"l":32.985,"n":331,"o":33.02,"t":"2026-10-14T19:45:00Z","v":36800,"vw":33.028002},{"c":33.07,"h":33.07,"l":33.07,"n":8,"o":33.07,"t":"2026-10-14T20:00:00Z","v":343,"vw":33.07},{"c":33.22,"h":33.22,"l":33.1,"n":5,"o":33.11,"t":"2026-10-14T20:15:00Z","v":600,"vw":33.137266},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-14T20:45:00Z","v":250,"vw":33.1},{"c":33.12,"h":33.12,"l":33.12,"n":3,"o":33.12,"t":"2026-10-14T21:00:00Z","v":302,"vw":33.12},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-14T21:15:00Z","v":585,"vw":33.1},{"c":33.28,"h":33.28,"l":33.1,"n":7,"o":33.1,"t":"2026-10-14T21:30:00Z","v":500,"vw":33.137113},{"c":33.14,"h":33.16,"l":33.08,"n":31,"o":33.09,"t":"2026-10-14T22:15:00Z","v":892,"vw":33.11037},{"c":33.14,"h":33.14,"l":33.11,"n":59,"o":33.11,"t":"2026-10-14T22:30:00Z","v":1495,"vw":33.129277},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-14T22:45:00Z","v":200,"vw":33.06},{"c":33.24,"h":33.24,"l":33.24,"n":4,"o":33.24,"t":"2026-10-14T23:00:00Z","v":190,"vw":33.24},{"c":33.24,"h":33.4759,"l":33.24,"n":3,"o":33.4759,"t":"2026-10-14T23:30:00Z","v":541,"vw":33.305528},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-15T09:30:00Z","v":500,"vw":32.9},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-15T09:45:00Z","v":205,"vw":32.9},{"c":32.88,"h":33.01,"l":32.8363,"n":29,"o":33,"t":"2026-10-15T11:00:00Z","v":20631,"vw":32.966773},{"c":32.88,"h":32.88,"l":32.87,"n":20,"o":32.879,"t":"2026-10-15T11:15:00Z","v":1129,"vw":32.876125},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-15T11:30:00Z","v":309,"vw":32.95},{"c":33.44,"h":33.44,"l":32.9078,"n":3,"o":32.9078,"t":"2026-10-15T11:45:00Z","v":469,"vw":33.027665},{"c":32.8,"h":32.9,"l":32.8,"n":3,"o":32.9,"t":"2026-10-15T12:00:00Z","v":513,"vw":32.866091},{"c":33.33,"h":33.33,"l":33.33,"n":3,"o":33.33,"t":"2026-10-15T12:15:00Z","v":102,"vw":33.33},{"c":32.8,"h":32.8,"l":32.7,"n":25,"o":32.7,"t":"2026-10-15T12:30:00Z","v":1720,"vw":32.763175},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-15T12:45:00Z","v":148,"vw":33},{"c":32.5253,"h":32.5253,"l":32.5,"n":6,"o":32.5,"t":"2026-10-15T13:00:00Z","v":6716,"vw":32.502643},{"c":32.5104,"h":32.5104,"l":32.5104,"n":11,"o":32.5104,"t":"2026-10-15T13:15:00Z","v":257,"vw":32.5104},{"c":32.65,"h":32.6693,"l":32.41,"n":772,"o":32.51,"t":"2026-10-15T13:30:00Z","v":84259,"vw":32.540115},{"c":32.42,"h":32.66,"l":32.29,"n":725,"o":32.66,"t":"2026-10-15T13:45:00Z","v":69803,"vw":32.449951},{"c":32.7616,"h":32.855,"l":32.385,"n":419,"o":32.42,"t":"2026-10-15T14:00:00Z","v":71006,"vw":32.75659},{"c":32.79,"h":32.85,"l":32.6906,"n":184,"o":32.75,"t":"2026-10-15T14:15:00Z","v":6376,"vw":32.790939},{"c":32.915,"h":32.95,"l":32.7499,"n":221,"o":32.78,"t":"2026-10-15T14:30:00Z","v":25671,"vw":32.833827},{"c":33.0101,"h":33.075,"l":32.87,"n":218,"o":32.9101,"t":"2026-10-15T14:45:00Z","v":36267,"vw":32.994635},{"c":33.175,"h":33.21,"l":33.01,"n":122,"o":33.05,"t":"2026-10-15T15:00:00Z","v":15045,"vw":33.084473},{"c":33.22,"h":33.23,"l":33.16,"n":98,"o":33.19,"t":"2026-10-15T15:15:00Z","v":6689,"vw":33.198792},{"c":33.255,"h":33.3,"l":33.195,"n":90,"o":33.2051,"t":"2026-10-15T15:30:00Z","v":7231,"vw":33.24393},{"c":33.28,"h":33.3,"l":33.2201,"n":84,"o":33.245,"t":"2026-10-15T15:45:00Z","v":6386,"vw":33.268981},{"c":33.28,"h":33.32,"l":33.2201,"n":71,"o":33.252,"t":"2026-10-15T16:00:00Z","v":4241,"vw":33.269743},{"c":33.15,"h":33.29,"l":33.15,"n":101,"o":33.29,"t":"2026-10-15T16:15:00Z","v":13119,"vw":33.19064},{"c":33.14,"h":33.1999,"l":33.11,"n":82,"o":33.165,"t":"2026-10-15T16:30:00Z","v":14913,"vw":33.142854},{"c":33.12,"h":33.21,"l":33.12,"n":62,"o":33.18,"t":"2026-10-15T16:45:00Z","v":7129,"vw":33.183138},{"c":33.21,"h":33.235,"l":33.145,"n":79,"o":33.17,"t":"2026-10-15T17:00:00Z","v":17494,"vw":33.186251},{"c":33.215,"h":33.32,"l":33.21,"n":120,"o":33.245,"t":"2026-10-15T17:15:00Z","v":19706,"vw":33.282451},{"c":33.285,"h":33.285,"l":33.205,"n":77,"o":33.245,"t":"2026-10-15T17:30:00Z","v":5578,"vw":33.251676},{"c":33.25,"h":33.3,"l":33.235,"n":250,"o":33.285,"t":"2026-10-15T17:45:00Z","v":6566,"vw":33.265664},{"c":33.135,"h":33.29,"l":33.135,"n":76,"o":33.29,"t":"2026-10-15T18:00:00Z","v":6723,"vw":33.212508},{"c":33.18,"h":33.205,"l":33.12,"n":72,"o":33.16,"t":"2026-10-15T18:15:00Z","v":6419,"vw":33.146194},{"c":33.22,"h":33.23,"l":33.1735,"n":43,"o":33.2065,"t":"2026-10-15T18:30:00Z","v":3049,"vw":33.203643},{"c":33.265,"h":33.265,"l":33.2,"n":44,"o":33.209,"t":"2026-10-15T18:45:00Z","v":4788,"vw":33.234164},{"c":33.29,"h":33.3005,"l":33.23,"n":88,"o":33.27,"t":"2026-10-15T19:00:00Z","v":7453,"vw":33.27946},{"c":33.32,"h":33.33,"l":33.26,"n":102,"o":33.3,"t":"2026-10-15T19:15:00Z","v":10861,"vw":33.308069},{"c":33.27,"h":33.29,"l":33.2134,"n":119,"o":33.24,"t":"2026-10-15T19:30:00Z","v":16401,"vw":33.258863},{"c":33.26,"h":33.31,"l":33.26,"n":155,"o":33.265,"t":"2026-10-15T19:45:00Z","v":13561,"vw":33.282094},{"c":33.28,"h":33.28,"l":33.28,"n":11,"o":33.28,"t":"2026-10-15T20:00:00Z","v":253,"vw":33.28},{"c":33.4208,"h":33.4251,"l":33,"n":9,"o":33,"t":"2026-10-15T20:15:00Z","v":2922,"vw":33.35939},{"c":33.18,"h":33.19,"l":33.18,"n":7,"o":33.19,"t":"2026-10-15T20:45:00Z","v":1230,"vw":33.186066},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-15T21:15:00Z","v":500,"vw":33.41},{"c":33.3,"h":33.42,"l":33.3,"n":3,"o":33.42,"t":"2026-10-15T21:30:00Z","v":651,"vw":33.327692},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-15T23:30:00Z","v":100,"vw":33.3},{"c":33.5377,"h":33.5377,"l":33.5377,"n":2,"o":33.5377,"t":"2026-10-16T11:30:00Z","v":149,"vw":33.5377},{"c":33.35,"h":33.39,"l":33.35,"n":11,"o":33.39,"t":"2026-10-16T12:15:00Z","v":837,"vw":33.37},{"c":33.49,"h":33.49,"l":33.49,"n":1,"o":33.49,"t":"2026-10-16T12:30:00Z","v":1492,"vw":33.49},{"c":33.2,"h":33.45,"l":33.2,"n":5,"o":33.45,"t":"2026-10-16T12:45:00Z","v":1551,"vw":33.224194},{"c":33.105,"h":33.269,"l":33.0545,"n":414,"o":33.16,"t":"2026-10-16T13:30:00Z","v":24107,"vw":33.107588},{"c":33.17,"h":33.17,"l":33.03,"n":358,"o":33.13,"t":"2026-10-16T13:45:00Z","v":36912,"vw":33.097564},{"c":33.21,"h":33.21,"l":33.1,"n":183,"o":33.12,"t":"2026-10-16T14:00:00Z","v":11856,"vw":33.15509},{"c":33.275,"h":33.33,"l":33.18,"n":128,"o":33.21,"t":"2026-10-16T14:15:00Z","v":7966,"vw":33.265335},{"c":33.2999,"h":33.33,"l":33.25,"n":114,"o":33.2892,"t":"2026-10-16T14:30:00Z","v":14881,"vw":33.285302},{"c":33.1,"h":33.33,"l":33.1,"n":176,"o":33.27,"t":"2026-10-16T14:45:00Z","v":18584,"vw":33.194935},{"c":33.045,"h":33.13,"l":32.9827,"n":273,"o":33.12,"t":"2026-10-16T15:00:00Z","v":27530,"vw":33.038964},{"c":33.03,"h":33.06,"l":32.95,"n":156,"o":33.05,"t":"2026-10-16T15:15:00Z","v":19920,"vw":32.985572},{"c":33.06,"h":33.06,"l":32.98,"n":122,"o":32.9855,"t":"2026-10-16T15:30:00Z","v":13072,"vw":33.020475},{"c":32.92,"h":33.07,"l":32.92,"n":211,"o":33.035,"t":"2026-10-16T15:45:00Z","v":20704,"vw":32.968684},{"c":32.98,"h":33,"l":32.872,"n":178,"o":32.91,"t":"2026-10-16T16:00:00Z","v":14010,"vw":32.915665},{"c":33.04,"h":33.05,"l":32.975,"n":87,"o":33.01,"t":"2026-10-16T16:15:00Z","v":6043,"vw":33.020891},{"c":32.965,"h":33.01,"l":32.95,"n":101,"o":33.01,"t":"2026-10-16T16:30:00Z","v":7268,"vw":32.980087},{"c":32.915,"h":33,"l":32.91,"n":169,"o":33,"t":"2026-10-16T16:45:00Z","v":14662,"vw":32.926608},{"c":32.825,"h":32.9276,"l":32.815,"n":195,"o":32.9276,"t":"2026-10-16T17:00:00Z","v":16756,"vw":32.863197},{"c":32.73,"h":32.81,"l":32.67,"n":263,"o":32.81,"t":"2026-10-16T17:15:00Z","v":38536,"vw":32.71215},{"c":32.9401,"h":33.0663,"l":32.73,"n":208,"o":32.74,"t":"2026-10-16T17:30:00Z","v":29084,"vw":32.891003},{"c":32.855,"h":32.95,"l":32.84,"n":99,"o":32.94,"t":"2026-10-16T17:45:00Z","v":17374,"vw":32.898919},{"c":32.882,"h":32.9,"l":32.83,"n":178,"o":32.86,"t":"2026-10-16T18:00:00Z","v":27418,"vw":32.879206},{"c":32.93,"h":32.938,"l":32.87,"n":109,"o":32.905,"t":"2026-10-16T18:15:00Z","v":7715,"vw":32.904262},{"c":32.79,"h":32.9595,"l":32.75,"n":215,"o":32.93,"t":"2026-10-16T18:30:00Z","v":20945,"vw":32.879028},{"c":32.82,"h":32.85,"l":32.755,"n":231,"o":32.76,"t":"2026-10-16T18:45:00Z","v":31369,"vw":32.782076},{"c":32.91,"h":32.91,"l":32.79,"n":132,"o":32.82,"t":"2026-10-16T19:00:00Z","v":15913,"vw":32.84464},{"c":33.008,"h":33.025,"l":32.91,"n":201,"o":32.93,"t":"2026-10-16T19:15:00Z","v":40449,"vw":32.950258},{"c":32.91,"h":32.995,"l":32.885,"n":253,"o":32.995,"t":"2026-10-16T19:30:00Z","v":30255,"vw":32.916598},{"c":32.96,"h":33.04,"l":32.9,"n":305,"o":32.91,"t":"2026-10-16T19:45:00Z","v":43435,"vw":32.982894},{"c":33.02,"h":33.02,"l":33.02,"n":10,"o":33.02,"t":"2026-10-16T20:00:00Z","v":348,"vw":33.02},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-16T20:15:00Z","v":100,"vw":33.18},{"c":33.04,"h":33.04,"l":33.03,"n":4,"o":33.03,"t":"2026-10-16T20:30:00Z","v":995,"vw":33.033015},{"c":33.07,"h":33.2962,"l":33.07,"n":5,"o":33.2962,"t":"2026-10-16T21:15:00Z","v":603,"vw":33.1831},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-16T21:45:00Z","v":280,"vw":33.18},{"c":33.1783,"h":33.1783,"l":33.1783,"n":1,"o":33.1783,"t":"2026-10-16T22:15:00Z","v":100,"vw":33.1783},{"c":33.07,"h":33.07,"l":33.07,"n":4,"o":33.07,"t":"2026-10-16T22:30:00Z","v":580,"vw":33.07},{"c":33.1568,"h":33.1568,"l":33.1568,"n":1,"o":33.1568,"t":"2026-10-16T22:45:00Z","v":100,"vw":33.1568},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-16T23:00:00Z","v":100,"vw":33.03},{"c":33.64,"h":33.64,"l":33.64,"n":3,"o":33.64,"t":"2026-10-19T08:45:00Z","v":331,"vw":33.64},{"c":33.3357,"h":33.3357,"l":33.3357,"n":7,"o":33.3357,"t":"2026-10-19T09:30:00Z","v":298,"vw":33.3357},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-10-19T09:45:00Z","v":200,"vw":33.6},{"c":33.28,"h":33.3,"l":33.28,"n":23,"o":33.3,"t":"2026-10-19T11:00:00Z","v":1262,"vw":33.284},{"c":33.5403,"h":33.5403,"l":33.5403,"n":1,"o":33.5403,"t":"2026-10-19T11:15:00Z","v":150,"vw":33.5403},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-10-19T12:15:00Z","v":100,"vw":33.38},{"c":33.5396,"h":33.59,"l":33.38,"n":8,"o":33.59,"t":"2026-10-19T12:30:00Z","v":1342,"vw":33.536152},{"c":33.5049,"h":33.528,"l":33.5049,"n":2,"o":33.528,"t":"2026-10-19T12:45:00Z","v":1200,"vw":33.52415},{"c":33.38,"h":33.4889,"l":33.375,"n":5,"o":33.375,"t":"2026-10-19T13:00:00Z","v":1766,"vw":33.472966},{"c":33.35,"h":33.35,"l":33.21,"n":6,"o":33.32,"t":"2026-10-19T13:15:00Z","v":484,"vw":33.285},{"c":33.275,"h":33.35,"l":33.2201,"n":521,"o":33.35,"t":"2026-10-19T13:30:00Z","v":57839,"vw":33.29521},{"c":33.2,"h":33.3,"l":33.2,"n":224,"o":33.265,"t":"2026-10-19T13:45:00Z","v":20146,"vw":33.249604},{"c":33.23,"h":33.23,"l":33.08,"n":262,"o":33.2,"t":"2026-10-19T14:00:00Z","v":29918,"vw":33.135578},{"c":33.2,"h":33.25,"l":33.16,"n":176,"o":33.245,"t":"2026-10-19T14:15:00Z","v":9306,"vw":33.206024},{"c":33.155,"h":33.18,"l":33.1,"n":160,"o":33.18,"t":"2026-10-19T14:30:00Z","v":22589,"vw":33.153501},{"c":33.27,"h":33.34,"l":33.16,"n":222,"o":33.16,"t":"2026-10-19T14:45:00Z","v":34398,"vw":33.249652},{"c":33.25,"h":33.29,"l":33.22,"n":118,"o":33.242,"t":"2026-10-19T15:00:00Z","v":11514,"vw":33.253129},{"c":33.33,"h":33.3699,"l":33.255,"n":102,"o":33.255,"t":"2026-10-19T15:15:00Z","v":13550,"vw":33.343926},{"c":33.2,"h":33.3,"l":33.2,"n":194,"o":33.3,"t":"2026-10-19T15:30:00Z","v":22108,"vw":33.22459},{"c":33.18,"h":33.23,"l":33.17,"n":271,"o":33.17,"t":"2026-10-19T15:45:00Z","v":50821,"vw":33.20602},{"c":33.215,"h":33.23,"l":33.11,"n":124,"o":33.17,"t":"2026-10-19T16:00:00Z","v":10238,"vw":33.162328},{"c":33.22,"h":33.23,"l":33.1596,"n":101,"o":33.22,"t":"2026-10-19T16:15:00Z","v":13730,"vw":33.200636},{"c":33.2187,"h":33.2187,"l":33.16,"n":58,"o":33.18,"t":"2026-10-19T16:30:00Z","v":6402,"vw":33.183209},{"c":33.17,"h":33.2229,"l":33.17,"n":64,"o":33.204,"t":"2026-10-19T16:45:00Z","v":7203,"vw":33.196788},{"c":33.1419,"h":33.19,"l":33.14,"n":109,"o":33.18,"t":"2026-10-19T17:00:00Z","v":16886,"vw":33.159172},{"c":33.1867,"h":33.1867,"l":33.13,"n":43,"o":33.1351,"t":"2026-10-19T17:15:00Z","v":3772,"vw":33.153035},{"c":33.14,"h":33.16,"l":33.1239,"n":110,"o":33.15,"t":"2026-10-19T17:30:00Z","v":21485,"vw":33.135765},{"c":33.16,"h":33.17,"l":33.1101,"n":298,"o":33.14,"t":"2026-10-19T17:45:00Z","v":22529,"vw":33.139055},{"c":33.2005,"h":33.23,"l":33.155,"n":152,"o":33.17,"t":"2026-10-19T18:00:00Z","v":14841,"vw":33.200058},{"c":33.13,"h":33.21,"l":33.1061,"n":116,"o":33.195,"t":"2026-10-19T18:15:00Z","v":21373,"vw":33.15062},{"c":33.1794,"h":33.18,"l":33.115,"n":103,"o":33.115,"t":"2026-10-19T18:30:00Z","v":16941,"vw":33.152294},{"c":33.1751,"h":33.2,"l":33.165,"n":88,"o":33.18,"t":"2026-10-19T18:45:00Z","v":9499,"vw":33.189305},{"c":33.15,"h":33.185,"l":33.1399,"n":144,"o":33.18,"t":"2026-10-19T19:00:00Z","v":18277,"vw":33.158392},{"c":33.19,"h":33.21,"l":33.15,"n":116,"o":33.15,"t":"2026-10-19T19:15:00Z","v":31058,"vw":33.180121},{"c":33.21,"h":33.23,"l":33.17,"n":127,"o":33.18,"t":"2026-10-19T19:30:00Z","v":16322,"vw":33.185261},{"c":33.15,"h":33.22,"l":33.125,"n":369,"o":33.21,"t":"2026-10-19T19:45:00Z","v":91844,"vw":33.155992},{"c":33.23,"h":33.23,"l":33.12,"n":13,"o":33.12,"t":"2026-10-19T20:00:00Z","v":15962,"vw":33.121642},{"c":33.23,"h":33.23,"l":33.23,"n":5,"o":33.23,"t":"2026-10-19T20:15:00Z","v":308,"vw":33.23},{"c":33.25,"h":33.25,"l":33.23,"n":8,"o":33.23,"t":"2026-10-19T20:30:00Z","v":3700,"vw":33.239286},{"c":33.4911,"h":33.4911,"l":33.19,"n":4,"o":33.19,"t":"2026-10-19T20:45:00Z","v":1601,"vw":33.208819},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-10-19T21:00:00Z","v":115,"vw":33.17},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-19T21:15:00Z","v":100,"vw":33.55},{"c":33.2,"h":33.5299,"l":33.2,"n":2,"o":33.5299,"t":"2026-10-19T21:30:00Z","v":1100,"vw":33.499909},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-10-19T22:45:00Z","v":101,"vw":33.16},{"c":33.5295,"h":33.5295,"l":33.5295,"n":1,"o":33.5295,"t":"2026-10-19T23:15:00Z","v":100,"vw":33.5295},{"c":33.06,"h":33.06,"l":33.06,"n":15,"o":33.06,"t":"2026-10-20T08:00:00Z","v":2006,"vw":33.06},{"c":33.06,"h":33.06,"l":33.06,"n":2,"o":33.06,"t":"2026-10-20T08:30:00Z","v":101,"vw":33.06},{"c":33.12,"h":33.2657,"l":33.0529,"n":4,"o":33.062,"t":"2026-10-20T11:00:00Z","v":530,"vw":33.114445},{"c":33.01,"h":33.09,"l":33.01,"n":8,"o":33.09,"t":"2026-10-20T12:00:00Z","v":524,"vw":33.044286},{"c":33.3577,"h":33.3577,"l":33.3577,"n":2,"o":33.3577,"t":"2026-10-20T12:15:00Z","v":1010,"vw":33.3577},{"c":33.06,"h":33.06,"l":33.06,"n":4,"o":33.06,"t":"2026-10-20T12:30:00Z","v":700,"vw":33.06},{"c":33.3365,"h":33.3365,"l":33,"n":17,"o":33.06,"t":"2026-10-20T13:00:00Z","v":4362,"vw":33.012341},{"c":33.011,"h":33.011,"l":32.99,"n":13,"o":33.01,"t":"2026-10-20T13:15:00Z","v":2516,"vw":32.991785},{"c":33.04,"h":33.09,"l":32.91,"n":579,"o":33.01,"t":"2026-10-20T13:30:00Z","v":92967,"vw":32.999963},{"c":33.25,"h":33.25,"l":33.04,"n":494,"o":33.04,"t":"2026-10-20T13:45:00Z","v":53819,"vw":33.125643},{"c":33.61,"h":33.6174,"l":33.22,"n":301,"o":33.23,"t":"2026-10-20T14:00:00Z","v":63121,"vw":33.428953},{"c":33.52,"h":33.66,"l":33.46,"n":198,"o":33.65,"t":"2026-10-20T14:15:00Z","v":23503,"vw":33.57045},{"c":33.59,"h":33.64,"l":33.5,"n":240,"o":33.55,"t":"2026-10-20T14:30:00Z","v":34417,"vw":33.610183},{"c":33.66,"h":33.67,"l":33.55,"n":146,"o":33.575,"t":"2026-10-20T14:45:00Z","v":22321,"vw":33.606117},{"c":33.27,"h":33.655,"l":33.27,"n":187,"o":33.655,"t":"2026-10-20T15:00:00Z","v":35388,"vw":33.448666},{"c":33.35,"h":33.4,"l":33.295,"n":191,"o":33.32,"t":"2026-10-20T15:15:00Z","v":55149,"vw":33.358149},{"c":33.36,"h":33.415,"l":33.33,"n":99,"o":33.38,"t":"2026-10-20T15:30:00Z","v":20036,"vw":33.363979},{"c":33.42,"h":33.42,"l":33.31,"n":63,"o":33.35,"t":"2026-10-20T15:45:00Z","v":8038,"vw":33.368934},{"c":33.4,"h":33.44,"l":33.34,"n":198,"o":33.4114,"t":"2026-10-20T16:00:00Z","v":38984,"vw":33.408638},{"c":33.37,"h":33.41,"l":33.32,"n":78,"o":33.4,"t":"2026-10-20T16:15:00Z","v":12326,"vw":33.358194},{"c":33.39,"h":33.44,"l":33.38,"n":142,"o":33.38,"t":"2026-10-20T16:30:00Z","v":28150,"vw":33.399987},{"c":33.455,"h":33.489,"l":33.39,"n":148,"o":33.4,"t":"2026-10-20T16:45:00Z","v":10639,"vw":33.427355},{"c":33.4899,"h":33.5168,"l":33.43,"n":119,"o":33.46,"t":"2026-10-20T17:00:00Z","v":12008,"vw":33.461494},{"c":33.48,"h":33.5,"l":33.46,"n":142,"o":33.49,"t":"2026-10-20T17:15:00Z","v":17344,"vw":33.480862},{"c":33.505,"h":33.52,"l":33.46,"n":177,"o":33.47,"t":"2026-10-20T17:30:00Z","v":30133,"vw":33.473846},{"c":33.45,"h":33.545,"l":33.45,"n":249,"o":33.51,"t":"2026-10-20T17:45:00Z","v":13892,"vw":33.498501},{"c":33.45,"h":33.49,"l":33.43,"n":154,"o":33.49,"t":"2026-10-20T18:00:00Z","v":61225,"vw":33.460507},{"c":33.41,"h":33.46,"l":33.39,"n":151,"o":33.46,"t":"2026-10-20T18:15:00Z","v":24463,"vw":33.429937},{"c":33.38,"h":33.42,"l":33.38,"n":140,"o":33.4,"t":"2026-10-20T18:30:00Z","v":17636,"vw":33.39949},{"c":33.4,"h":33.405,"l":33.3799,"n":121,"o":33.38,"t":"2026-10-20T18:45:00Z","v":60279,"vw":33.39482},{"c":33.39,"h":33.41,"l":33.39,"n":139,"o":33.4,"t":"2026-10-20T19:00:00Z","v":25427,"vw":33.402389},{"c":33.37,"h":33.41,"l":33.3337,"n":123,"o":33.405,"t":"2026-10-20T19:15:00Z","v":17608,"vw":33.373163},{"c":33.44,"h":33.45,"l":33.36,"n":150,"o":33.36,"t":"2026-10-20T19:30:00Z","v":19269,"vw":33.391266},{"c":33.39,"h":33.45,"l":33.39,"n":288,"o":33.43,"t":"2026-10-20T19:45:00Z","v":30428,"vw":33.429173},{"c":33.7472,"h":33.7472,"l":33.39,"n":13,"o":33.39,"t":"2026-10-20T20:00:00Z","v":16019,"vw":33.396508},{"c":33.6468,"h":33.6468,"l":33.58,"n":3,"o":33.58,"t":"2026-10-20T20:15:00Z","v":610,"vw":33.591133},{"c":33.6,"h":33.6,"l":33.6,"n":3,"o":33.6,"t":"2026-10-20T22:15:00Z","v":459,"vw":33.6},{"c":33.58,"h":33.58,"l":33.55,"n":7,"o":33.56,"t":"2026-10-20T22:30:00Z","v":900,"vw":33.563132},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-20T22:45:00Z","v":100,"vw":33.53},{"c":33.63,"h":33.65,"l":33.63,"n":2,"o":33.65,"t":"2026-10-20T23:30:00Z","v":10300,"vw":33.630583},{"c":33,"h":33,"l":33,"n":6,"o":33,"t":"2026-10-21T08:00:00Z","v":1040,"vw":33},{"c":33.01,"h":33.01,"l":33,"n":4,"o":33,"t":"2026-10-21T08:15:00Z","v":274,"vw":33.005},{"c":33.3,"h":33.3,"l":33.3,"n":3,"o":33.3,"t":"2026-10-21T09:00:00Z","v":179,"vw":33.3},{"c":33.39,"h":33.39,"l":33.2,"n":7,"o":33.24,"t":"2026-10-21T11:00:00Z","v":895,"vw":33.242942},{"c":33.19,"h":33.19,"l":33.19,"n":1,"o":33.19,"t":"2026-10-21T11:15:00Z","v":100,"vw":33.19},{"c":33.1621,"h":33.1621,"l":33.1621,"n":1,"o":33.1621,"t":"2026-10-21T12:00:00Z","v":1507,"vw":33.1621},{"c":33.16,"h":33.18,"l":33.16,"n":2,"o":33.18,"t":"2026-10-21T12:15:00Z","v":200,"vw":33.17},{"c":33.15,"h":33.17,"l":33.15,"n":4,"o":33.15,"t":"2026-10-21T12:30:00Z","v":515,"vw":33.153883},{"c":33.1487,"h":33.1487,"l":33.13,"n":3,"o":33.13,"t":"2026-10-21T12:45:00Z","v":1102,"vw":33.147},{"c":33.1425,"h":33.15,"l":33.13,"n":14,"o":33.1492,"t":"2026-10-21T13:15:00Z","v":2841,"vw":33.144197},{"c":33.095,"h":33.16,"l":32.97,"n":443,"o":33.14,"t":"2026-10-21T13:30:00Z","v":32763,"vw":33.057306},{"c":33.17,"h":33.22,"l":33.08,"n":165,"o":33.08,"t":"2026-10-21T13:45:00Z","v":17014,"vw":33.162649},{"c":33.17,"h":33.19,"l":33.07,"n":208,"o":33.1601,"t":"2026-10-21T14:00:00Z","v":33660,"vw":33.130947},{"c":33.14,"h":33.28,"l":33.14,"n":299,"o":33.19,"t":"2026-10-21T14:15:00Z","v":30235,"vw":33.201018},{"c":33.31,"h":33.33,"l":33.19,"n":136,"o":33.2,"t":"2026-10-21T14:30:00Z","v":17587,"vw":33.251531},{"c":33.44,"h":33.48,"l":33.295,"n":208,"o":33.32,"t":"2026-10-21T14:45:00Z","v":44914,"vw":33.382873},{"c":33.485,"h":33.51,"l":33.38,"n":150,"o":33.45,"t":"2026-10-21T15:00:00Z","v":27235,"vw":33.456895},{"c":33.38,"h":33.475,"l":33.37,"n":160,"o":33.475,"t":"2026-10-21T15:15:00Z","v":20489,"vw":33.408707},{"c":33.41,"h":33.4599,"l":33.38,"n":81,"o":33.38,"t":"2026-10-21T15:30:00Z","v":10298,"vw":33.425043},{"c":33.44,"h":33.44,"l":33.37,"n":84,"o":33.4073,"t":"2026-10-21T15:45:00Z","v":11838,"vw":33.412047},{"c":33.435,"h":33.455,"l":33.4,"n":100,"o":33.43,"t":"2026-10-21T16:00:00Z","v":16974,"vw":33.436095},{"c":33.48,"h":33.49,"l":33.455,"n":162,"o":33.48,"t":"2026-10-21T16:15:00Z","v":45763,"vw":33.4799},{"c":33.44,"h":33.545,"l":33.44,"n":185,"o":33.48,"t":"2026-10-21T16:30:00Z","v":39576,"vw":33.501537},{"c":33.4207,"h":33.475,"l":33.42,"n":75,"o":33.47,"t":"2026-10-21T16:45:00Z","v":10948,"vw":33.438488},{"c":33.385,"h":33.435,"l":33.36,"n":91,"o":33.43,"t":"2026-10-21T17:00:00Z","v":15970,"vw":33.392913},{"c":33.427,"h":33.4378,"l":33.38,"n":49,"o":33.39,"t":"2026-10-21T17:15:00Z","v":15507,"vw":33.406812},{"c":33.46,"h":33.5,"l":33.4301,"n":83,"o":33.4301,"t":"2026-10-21T17:30:00Z","v":8234,"vw":33.468838},{"c":33.49,"h":33.49,"l":33.45,"n":216,"o":33.46,"t":"2026-10-21T17:45:00Z","v":5041,"vw":33.472424},{"c":33.485,"h":33.49,"l":33.47,"n":53,"o":33.475,"t":"2026-10-21T18:00:00Z","v":7696,"vw":33.481544},{"c":33.485,"h":33.52,"l":33.46,"n":144,"o":33.485,"t":"2026-10-21T18:15:00Z","v":19838,"vw":33.489994},{"c":33.485,"h":33.52,"l":33.47,"n":98,"o":33.485,"t":"2026-10-21T18:30:00Z","v":16806,"vw":33.494164},{"c":33.38,"h":33.485,"l":33.38,"n":110,"o":33.485,"t":"2026-10-21T18:45:00Z","v":13115,"vw":33.427751},{"c":33.3301,"h":33.36,"l":33.3,"n":149,"o":33.36,"t":"2026-10-21T19:00:00Z","v":22103,"vw":33.340127},{"c":33.4,"h":33.4017,"l":33.354,"n":51,"o":33.4,"t":"2026-10-21T19:15:00Z","v":5903,"vw":33.369191},{"c":33.4399,"h":33.454,"l":33.4101,"n":86,"o":33.4399,"t":"2026-10-21T19:30:00Z","v":20882,"vw":33.437258},{"c":33.42,"h":33.44,"l":33.4,"n":115,"o":33.42,"t":"2026-10-21T19:45:00Z","v":12558,"vw":33.415587},{"c":33.43,"h":33.43,"l":33.43,"n":10,"o":33.43,"t":"2026-10-21T20:00:00Z","v":513,"vw":33.43},{"c":33.1,"h":33.1,"l":33.1,"n":2,"o":33.1,"t":"2026-10-21T20:30:00Z","v":197,"vw":33.1},{"c":33.5369,"h":33.5369,"l":33.5369,"n":1,"o":33.5369,"t":"2026-10-21T21:00:00Z","v":300,"vw":33.5369},{"c":33.5409,"h":33.55,"l":33.5409,"n":2,"o":33.55,"t":"2026-10-21T21:15:00Z","v":597,"vw":33.543186},{"c":33.5341,"h":33.5341,"l":33.5341,"n":1,"o":33.5341,"t":"2026-10-21T22:00:00Z","v":178,"vw":33.5341},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-21T22:15:00Z","v":100,"vw":33.11},{"c":33.52,"h":33.52,"l":33.52,"n":2,"o":33.52,"t":"2026-10-21T23:45:00Z","v":170,"vw":33.52},{"c":33.12,"h":33.12,"l":33.12,"n":10,"o":33.12,"t":"2026-10-22T08:00:00Z","v":633,"vw":33.12},{"c":32.5,"h":32.53,"l":32.5,"n":12,"o":32.53,"t":"2026-10-22T08:30:00Z","v":2884,"vw":32.505},{"c":32.4186,"h":33,"l":32.4186,"n":58,"o":33,"t":"2026-10-22T11:00:00Z","v":2755,"vw":32.716415},{"c":32.5,"h":32.56,"l":32.42,"n":30,"o":32.42,"t":"2026-10-22T11:15:00Z","v":21602,"vw":32.429936},{"c":32.45,"h":32.45,"l":32.45,"n":4,"o":32.45,"t":"2026-10-22T11:30:00Z","v":121,"vw":32.45},{"c":32.42,"h":32.75,"l":32.42,"n":17,"o":32.75,"t":"2026-10-22T11:45:00Z","v":766,"vw":32.475046},{"c":32.67,"h":32.81,"l":32.45,"n":13,"o":32.81,"t":"2026-10-22T12:00:00Z","v":723,"vw":32.581132},{"c":32.5,"h":32.5,"l":32.5,"n":4,"o":32.5,"t":"2026-10-22T12:15:00Z","v":991,"vw":32.5},{"c":32.4788,"h":32.48,"l":32.4,"n":14,"o":32.48,"t":"2026-10-22T12:45:00Z","v":689,"vw":32.443437},{"c":32.38,"h":32.5,"l":32.38,"n":12,"o":32.5,"t":"2026-10-22T13:00:00Z","v":263,"vw":32.44},{"c":32.45,"h":32.85,"l":32.45,"n":8,"o":32.5,"t":"2026-10-22T13:15:00Z","v":555,"vw":32.630571},{"c":32.3742,"h":32.48,"l":32.3,"n":788,"o":32.46,"t":"2026-10-22T13:30:00Z","v":93956,"vw":32.391296},{"c":32.3461,"h":32.4199,"l":32.22,"n":514,"o":32.34,"t":"2026-10-22T13:45:00Z","v":39063,"vw":32.297623},{"c":32.3201,"h":32.41,"l":32.29,"n":309,"o":32.38,"t":"2026-10-22T14:00:00Z","v":54484,"vw":32.336618},{"c":32.375,"h":32.42,"l":32.3,"n":217,"o":32.34,"t":"2026-10-22T14:15:00Z","v":35524,"vw":32.342137},{"c":32.46,"h":32.47,"l":32.3224,"n":258,"o":32.37,"t":"2026-10-22T14:30:00Z","v":24326,"vw":32.379847},{"c":32.43,"h":32.49,"l":32.34,"n":261,"o":32.46,"t":"2026-10-22T14:45:00Z","v":32308,"vw":32.413853},{"c":32.275,"h":32.43,"l":32.2301,"n":293,"o":32.43,"t":"2026-10-22T15:00:00Z","v":24096,"vw":32.321903},{"c":32.29,"h":32.35,"l":32.2487,"n":220,"o":32.26,"t":"2026-10-22T15:15:00Z","v":28678,"vw":32.309256},{"c":32.285,"h":32.3404,"l":32.26,"n":152,"o":32.27,"t":"2026-10-22T15:30:00Z","v":12263,"vw":32.292093},{"c":32.37,"h":32.42,"l":32.27,"n":139,"o":32.3,"t":"2026-10-22T15:45:00Z","v":17649,"vw":32.302357},{"c":32.305,"h":32.4,"l":32.305,"n":165,"o":32.37,"t":"2026-10-22T16:00:00Z","v":28880,"vw":32.37251},{"c":32.33,"h":32.36,"l":32.3271,"n":137,"o":32.33,"t":"2026-10-22T16:15:00Z","v":13779,"vw":32.344088},{"c":32.27,"h":32.33,"l":32.26,"n":157,"o":32.33,"t":"2026-10-22T16:30:00Z","v":15486,"vw":32.281121},{"c":32.17,"h":32.27,"l":32.0601,"n":520,"o":32.27,"t":"2026-10-22T16:45:00Z","v":100417,"vw":32.165245},{"c":32.15,"h":32.23,"l":32.15,"n":82,"o":32.2,"t":"2026-10-22T17:00:00Z","v":8575,"vw":32.182405},{"c":32.27,"h":32.27,"l":32.15,"n":97,"o":32.165,"t":"2026-10-22T17:15:00Z","v":12778,"vw":32.222099},{"c":32.2018,"h":32.23,"l":32.1625,"n":124,"o":32.22,"t":"2026-10-22T17:30:00Z","v":16602,"vw":32.209027},{"c":32.1305,"h":32.2175,"l":32.1305,"n":110,"o":32.215,"t":"2026-10-22T17:45:00Z","v":8879,"vw":32.194173},{"c":32.13,"h":32.155,"l":32.08,"n":196,"o":32.14,"t":"2026-10-22T18:00:00Z","v":49506,"vw":32.104041},{"c":32.1499,"h":32.17,"l":32.125,"n":94,"o":32.125,"t":"2026-10-22T18:15:00Z","v":5494,"vw":32.151377},{"c":32.195,"h":32.195,"l":32.12,"n":127,"o":32.135,"t":"2026-10-22T18:30:00Z","v":20424,"vw":32.158657},{"c":32.23,"h":32.23,"l":32.1957,"n":107,"o":32.2014,"t":"2026-10-22T18:45:00Z","v":10718,"vw":32.218529},{"c":32.24,"h":32.25,"l":32.17,"n":160,"o":32.23,"t":"2026-10-22T19:00:00Z","v":17674,"vw":32.211901},{"c":32.28,"h":32.28,"l":32.19,"n":163,"o":32.21,"t":"2026-10-22T19:15:00Z","v":26139,"vw":32.247696},{"c":32.215,"h":32.3,"l":32.19,"n":154,"o":32.28,"t":"2026-10-22T19:30:00Z","v":15310,"vw":32.232704},{"c":32.25,"h":32.32,"l":32.205,"n":238,"o":32.205,"t":"2026-10-22T19:45:00Z","v":34170,"vw":32.260653},{"c":32.34,"h":32.34,"l":32.31,"n":11,"o":32.31,"t":"2026-10-22T20:00:00Z","v":1384,"vw":32.320909},{"c":32.25,"h":32.9,"l":32.25,"n":3,"o":32.9,"t":"2026-10-22T20:15:00Z","v":201,"vw":32.575},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-22T20:30:00Z","v":100,"vw":32.25},{"c":32.25,"h":32.25,"l":32.09,"n":8,"o":32.14,"t":"2026-10-22T20:45:00Z","v":1413,"vw":32.113796},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-10-22T21:00:00Z","v":100,"vw":32.25},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-22T22:00:00Z","v":500,"vw":32.5},{"c":32.2307,"h":32.2307,"l":32.2307,"n":4,"o":32.2307,"t":"2026-10-22T22:15:00Z","v":300,"vw":32.2307},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-22T23:45:00Z","v":100,"vw":33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10580700434070522,"strike":36.464560347256416,"iv":0.2543913694847161,"gamma":0.07938307103445656,"theta":-0.007420234498425033,"vega":0.016276209777514837,"rho":0.002311571111192968,"breakevenPct":10.81929500483977},{"delta":0.15,"premium":0.44452129789903916,"strike":40.921732827129134,"iv":0.6660876117136509,"gamma":0.038173000574497074,"theta":-0.025567973025184973,"vega":0.02163366680737836,"rho":0.003456838020001982,"breakevenPct":25.352285227358102},{"delta":0.2,"premium":0.21234489661433587,"strike":34.90124082708531,"iv":0.2113895673916469,"gamma":0.14260200530097808,"theta":-0.010169462853252648,"vega":0.025795561216629646,"rho":0.004645168797735767,"breakevenPct":6.404805223332278},{"delta":0.25,"premium":0.26397418322554767,"strike":34.48820653419562,"iv":0.19746217628640084,"gamma":0.1731693722574501,"theta":-0.010687582535538327,"vega":0.029005661483985444,"rho":0.0058456386369649446,"breakevenPct":5.3096385376399065},{"delta":0.3,"premium":0.31560346983675946,"strike":34.07517224130592,"iv":0.1835347851811548,"gamma":0.2037367392139221,"theta":-0.011205702217824005,"vega":0.03221576175134125,"rho":0.007046108476194122,"breakevenPct":4.214471851947535},{"delta":0.35,"premium":0.3881729920564872,"strike":33.81950573698146,"iv":0.17865357458075903,"gamma":0.21742224183583408,"theta":-0.011516593115622241,"vega":0.033558075904677846,"rho":0.008263523137094522,"breakevenPct":3.6596325122362248},{"delta":0.4,"premium":0.46540158870255965,"strike":33.59885260370697,"iv":0.17578508384819064,"gamma":0.22735163283318627,"theta":-0.011781376875551633,"vega":0.03448481906443072,"rho":0.009484707917242065,"breakevenPct":3.225012704271311},{"delta":0.45,"premium":0.542630185348632,"strike":33.37819947043248,"iv":0.17291659311562224,"gamma":0.23728102383053842,"theta":-0.012046160635481024,"vega":0.03541156222418358,"rho":0.010705892697389608,"breakevenPct":2.7903928963063978},{"delta":0.5,"premium":0.6198587819947043,"strike":33.15754633715799,"iv":0.17004810238305385,"gamma":0.24721041482789058,"theta":-0.012310944395410415,"vega":0.03633830538393645,"rho":0.01192707747753715,"breakevenPct":2.3557730883414845}],"put":[{"delta":0.1,"premium":0.49974928275918196,"strike":23.989971310367277,"iv":1.005386039864559,"gamma":0.01880812951719344,"theta":-0.02788684670749942,"vega":0.01628934996917032,"rho":-0.003070976078357493,"breakevenPct":28.817509007248194},{"delta":0.15,"premium":0.5400659623875878,"strike":27.60263849550351,"iv":0.6874723729473635,"gamma":0.03671311050746097,"theta":-0.024995895707972195,"vega":0.02162197734674136,"rho":-0.004467551672320674,"breakevenPct":17.992204445103273},{"delta":0.2,"premium":0.6044499977867598,"strike":29.355999822940785,"iv":0.5513674351953968,"gamma":0.05625131734133255,"theta":-0.023570298650907776,"vega":0.025872693830913677,"rho":-0.005879837398025406,"breakevenPct":12.874091438927202},{"delta":0.25,"premium":0.6211301943884158,"strike":30.690415551073265,"iv":0.4285854261082241,"gamma":0.08153433897986133,"theta":-0.020591160135560557,"vega":0.0294662865006266,"rho":-0.007248570990562045,"breakevenPct":8.880953464591368},{"delta":0.3,"premium":0.7895714285714286,"strike":31.365714285714287,"iv":0.410596,"gamma":0.08996,"theta":-0.021582285714285714,"vega":0.03201885714285715,"rho":-0.00871018129912459,"breakevenPct":7.345021645021644},{"delta":0.35,"premium":1.0038571428571428,"strike":31.84190476190476,"iv":0.4242626666666667,"gamma":0.09329333333333333,"theta":-0.023772761904761904,"vega":0.03425695238095238,"rho":-0.010199848115653293,"breakevenPct":6.55137085137085},{"delta":0.4,"premium":1.316528925619835,"strike":32.34504132231405,"iv":0.4510206611570248,"gamma":0.09170867768595041,"theta":-0.026259710743801658,"vega":0.0356900826446281,"rho":-0.011754212987707143,"breakevenPct":5.974204858502375},{"delta":0.45,"premium":1.6780991735537192,"strike":32.861570247933884,"iv":0.4842851239669422,"gamma":0.0876797520661157,"theta":-0.02889400826446281,"vega":0.036723140495867765,"rho":-0.013340733180770496,"breakevenPct":5.504633107938889},{"delta":0.5,"premium":2.196129707112971,"strike":33.51046025104603,"iv":0.5299020920502092,"gamma":0.08098493723849372,"theta":-0.031743933054393304,"vega":0.037,"rho":-0.015045715088062265,"breakevenPct":5.108089260808926},{"delta":0.55,"premium":2.8603883495145634,"strike":34.289320388349516,"iv":0.5867411650485438,"gamma":0.07264893203883495,"theta":-0.0348704854368932,"vega":0.036768543689320386,"rho":-0.016861984580978647,"breakevenPct":4.760812003530454},{"delta":0.6,"premium":3.754809843400447,"strike":35.29977628635347,"iv":0.6544091722595078,"gamma":0.06345145413870247,"theta":-0.03791968680089485,"vega":0.03587024608501119,"rho":-0.018857327967790487,"breakevenPct":4.409192597112062},{"delta":0.65,"premium":4.942166666666667,"strike":36.623333333333335,"iv":0.7303750000000001,"gamma":0.054598999999999995,"theta":-0.04045833333333333,"vega":0.03441433333333333,"rho":-0.021086255975131543,"breakevenPct":3.9964646464646494}]},"raw":{"call":[{"delta":0.1,"premium":0.10580700434070522,"strike":36.464560347256416,"iv":0.2543913694847161,"gamma":0.07938307103445656,"theta":-0.007420234498425033,"vega":0.016276209777514837,"rho":0.002311571111192968,"breakevenPct":10.81929500483977},{"delta":0.15,"premium":0.44452129789903916,"strike":40.921732827129134,"iv":0.6660876117136509,"gamma":0.038173000574497074,"theta":-0.025567973025184973,"vega":0.02163366680737836,"rho":0.003456838020001982,"breakevenPct":25.352285227358102},{"delta":0.2,"premium":0.21234489661433587,"strike":34.90124082708531,"iv":0.2113895673916469,"gamma":0.14260200530097808,"theta":-0.010169462853252648,"vega":0.025795561216629646,"rho":0.004645168797735767,"breakevenPct":6.404805223332278},{"delta":0.25,"premium":0.26397418322554767,"strike":34.48820653419562,"iv":0.19746217628640084,"gamma":0.1731693722574501,"theta":-0.010687582535538327,"vega":0.029005661483985444,"rho":0.0058456386369649446,"breakevenPct":5.3096385376399065},{"delta":0.3,"premium":0.31560346983675946,"strike":34.07517224130592,"iv":0.1835347851811548,"gamma":0.2037367392139221,"theta":-0.011205702217824005,"vega":0.03221576175134125,"rho":0.007046108476194122,"breakevenPct":4.214471851947535},{"delta":0.35,"premium":0.3881729920564872,"strike":33.81950573698146,"iv":0.17865357458075903,"gamma":0.21742224183583408,"theta":-0.011516593115622241,"vega":0.033558075904677846,"rho":0.008263523137094522,"breakevenPct":3.6596325122362248},{"delta":0.4,"premium":0.46540158870255965,"strike":33.59885260370697,"iv":0.17578508384819064,"gamma":0.22735163283318627,"theta":-0.011781376875551633,"vega":0.03448481906443072,"rho":0.009484707917242065,"breakevenPct":3.225012704271311},{"delta":0.45,"premium":0.542630185348632,"strike":33.37819947043248,"iv":0.17291659311562224,"gamma":0.23728102383053842,"theta":-0.012046160635481024,"vega":0.03541156222418358,"rho":0.010705892697389608,"breakevenPct":2.7903928963063978},{"delta":0.5,"premium":0.6198587819947043,"strike":33.15754633715799,"iv":0.17004810238305385,"gamma":0.24721041482789058,"theta":-0.012310944395410415,"vega":0.03633830538393645,"rho":0.01192707747753715,"breakevenPct":2.3557730883414845}],"put":[{"delta":0.1,"premium":0.49974928275918196,"strike":23.989971310367277,"iv":1.005386039864559,"gamma":0.01880812951719344,"theta":-0.02788684670749942,"vega":0.01628934996917032,"rho":-0.003070976078357493,"breakevenPct":28.817509007248194},{"delta":0.15,"premium":0.5400659623875878,"strike":27.60263849550351,"iv":0.6874723729473635,"gamma":0.03671311050746097,"theta":-0.024995895707972195,"vega":0.02162197734674136,"rho":-0.004467551672320674,"breakevenPct":17.992204445103273},{"delta":0.2,"premium":0.6044499977867598,"strike":29.355999822940785,"iv":0.5513674351953968,"gamma":0.05625131734133255,"theta":-0.023570298650907776,"vega":0.025872693830913677,"rho":-0.005879837398025406,"breakevenPct":12.874091438927202},{"delta":0.25,"premium":0.6211301943884158,"strike":30.690415551073265,"iv":0.4285854261082241,"gamma":0.08153433897986133,"theta":-0.020591160135560557,"vega":0.0294662865006266,"rho":-0.007248570990562045,"breakevenPct":8.880953464591368},{"delta":0.3,"premium":0.7895714285714286,"strike":31.365714285714287,"iv":0.410596,"gamma":0.08996,"theta":-0.021582285714285714,"vega":0.03201885714285715,"rho":-0.00871018129912459,"breakevenPct":7.345021645021644},{"delta":0.35,"premium":1.0038571428571428,"strike":31.84190476190476,"iv":0.4242626666666667,"gamma":0.09329333333333333,"theta":-0.023772761904761904,"vega":0.03425695238095238,"rho":-0.010199848115653293,"breakevenPct":6.55137085137085},{"delta":0.4,"premium":1.316528925619835,"strike":32.34504132231405,"iv":0.4510206611570248,"gamma":0.09170867768595041,"theta":-0.026259710743801658,"vega":0.0356900826446281,"rho":-0.011754212987707143,"breakevenPct":5.974204858502375},{"delta":0.45,"premium":1.6780991735537192,"strike":32.861570247933884,"iv":0.4842851239669422,"gamma":0.0876797520661157,"theta":-0.02889400826446281,"vega":0.036723140495867765,"rho":-0.013340733180770496,"breakevenPct":5.504633107938889},{"delta":0.5,"premium":2.196129707112971,"strike":33.51046025104603,"iv":0.5299020920502092,"gamma":0.08098493723849372,"theta":-0.031743933054393304,"vega":0.037,"rho":-0.015045715088062265,"breakevenPct":5.108089260808926},{"delta":0.55,"premium":2.8603883495145634,"strike":34.289320388349516,"iv":0.5867411650485438,"gamma":0.07264893203883495,"theta":-0.0348704854368932,"vega":0.036768543689320386,"rho":-0.016861984580978647,"breakevenPct":4.760812003530454},{"delta":0.6,"premium":3.754809843400447,"strike":35.29977628635347,"iv":0.6544091722595078,"gamma":0.06345145413870247,"theta":-0.03791968680089485,"vega":0.03587024608501119,"rho":-0.018857327967790487,"breakevenPct":4.409192597112062},{"delta":0.65,"premium":4.942166666666667,"strike":36.623333333333335,"iv":0.7303750000000001,"gamma":0.054598999999999995,"theta":-0.04045833333333333,"vega":0.03441433333333333,"rho":-0.021086255975131543,"breakevenPct":3.9964646464646494}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}