{"symbol":"DFIS","url":"https://intraalpha.com/companies/DFIS","capturedAt":"2026-10-22T15:33:13.168Z","state":"partial","quote":{"symbol":"DFIS","last_price":35.43,"prev_close":36.04,"regular_close":35.43,"change":-0.61,"change_pct":-1.6926,"regular_change":-0.61,"regular_change_pct":-1.6926,"extended_change":0,"extended_change_pct":0,"bid":35.43,"ask":35.44,"bid_size":200,"ask_size":1300,"volume":112946,"vwap":35.53439,"open":35.65,"high":35.6528,"low":35.4206,"close":35.43,"trade_count":526,"last_trade_at":"2026-10-22T15:31:09.074993842Z","last_quote_at":"2026-10-22T15:33:05.653753974Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:33:08.377618534-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5800000000,"net_expense_ratio":0.0039,"portfolio_turnover":0.09,"dividend_yield":0.0218,"inception_date":"2022-03-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:33:12.124957+00:00"},"optionObservedAt":null,"bars":[{"c":35.57,"h":35.585,"l":35.52,"n":21,"o":35.52,"t":"2026-10-15T13:30:00Z","v":10344,"vw":35.526509},{"c":35.6,"h":35.62,"l":35.575,"n":23,"o":35.575,"t":"2026-10-15T13:35:00Z","v":3245,"vw":35.581555},{"c":35.6,"h":35.63,"l":35.6,"n":15,"o":35.61,"t":"2026-10-15T13:40:00Z","v":2447,"vw":35.624383},{"c":35.5528,"h":35.5528,"l":35.53,"n":15,"o":35.54,"t":"2026-10-15T13:45:00Z","v":2878,"vw":35.550658},{"c":35.4934,"h":35.54,"l":35.4934,"n":33,"o":35.54,"t":"2026-10-15T13:50:00Z","v":30238,"vw":35.521047},{"c":35.5286,"h":35.54,"l":35.518,"n":42,"o":35.529,"t":"2026-10-15T13:55:00Z","v":7343,"vw":35.528332},{"c":35.5971,"h":35.5971,"l":35.595,"n":11,"o":35.5971,"t":"2026-10-15T14:00:00Z","v":1284,"vw":35.596215},{"c":35.62,"h":35.62,"l":35.61,"n":12,"o":35.61,"t":"2026-10-15T14:05:00Z","v":951,"vw":35.613259},{"c":35.5999,"h":35.63,"l":35.58,"n":17,"o":35.62,"t":"2026-10-15T14:10:00Z","v":4002,"vw":35.597591},{"c":35.6,"h":35.6,"l":35.59,"n":29,"o":35.59,"t":"2026-10-15T14:15:00Z","v":8570,"vw":35.592051},{"c":35.5928,"h":35.61,"l":35.5928,"n":8,"o":35.61,"t":"2026-10-15T14:20:00Z","v":1052,"vw":35.594632},{"c":35.62,"h":35.62,"l":35.59,"n":32,"o":35.5928,"t":"2026-10-15T14:25:00Z","v":8468,"vw":35.60464},{"c":35.62,"h":35.62,"l":35.6,"n":17,"o":35.61,"t":"2026-10-15T14:30:00Z","v":8960,"vw":35.611704},{"c":35.68,"h":35.68,"l":35.6572,"n":6,"o":35.6572,"t":"2026-10-15T14:35:00Z","v":3126,"vw":35.65795},{"c":35.6986,"h":35.75,"l":35.6971,"n":59,"o":35.7,"t":"2026-10-15T14:40:00Z","v":6194,"vw":35.716176},{"c":35.69,"h":35.7,"l":35.69,"n":17,"o":35.7,"t":"2026-10-15T14:45:00Z","v":2029,"vw":35.690615},{"c":35.73,"h":35.73,"l":35.696,"n":43,"o":35.7,"t":"2026-10-15T14:50:00Z","v":8059,"vw":35.708715},{"c":35.74,"h":35.74,"l":35.7315,"n":22,"o":35.7315,"t":"2026-10-15T14:55:00Z","v":3150,"vw":35.736818},{"c":35.75,"h":35.76,"l":35.7371,"n":32,"o":35.75,"t":"2026-10-15T15:00:00Z","v":3949,"vw":35.750623},{"c":35.76,"h":35.76,"l":35.74,"n":15,"o":35.7529,"t":"2026-10-15T15:05:00Z","v":5525,"vw":35.743179},{"c":35.79,"h":35.79,"l":35.7686,"n":13,"o":35.7686,"t":"2026-10-15T15:10:00Z","v":2396,"vw":35.7811},{"c":35.775,"h":35.7914,"l":35.77,"n":22,"o":35.79,"t":"2026-10-15T15:15:00Z","v":4634,"vw":35.777243},{"c":35.77,"h":35.7752,"l":35.74,"n":31,"o":35.7752,"t":"2026-10-15T15:20:00Z","v":4377,"vw":35.764786},{"c":35.75,"h":35.78,"l":35.7328,"n":24,"o":35.78,"t":"2026-10-15T15:25:00Z","v":6097,"vw":35.754761},{"c":35.7601,"h":35.7601,"l":35.74,"n":45,"o":35.75,"t":"2026-10-15T15:30:00Z","v":9707,"vw":35.746337},{"c":35.74,"h":35.76,"l":35.74,"n":16,"o":35.7486,"t":"2026-10-15T15:35:00Z","v":6211,"vw":35.745031},{"c":35.7376,"h":35.788,"l":35.7376,"n":52,"o":35.77,"t":"2026-10-15T15:40:00Z","v":6068,"vw":35.766039},{"c":35.72,"h":35.7529,"l":35.72,"n":21,"o":35.74,"t":"2026-10-15T15:45:00Z","v":2904,"vw":35.739527},{"c":35.72,"h":35.7314,"l":35.72,"n":31,"o":35.73,"t":"2026-10-15T15:50:00Z","v":7055,"vw":35.723806},{"c":35.732,"h":35.74,"l":35.72,"n":16,"o":35.72,"t":"2026-10-15T15:55:00Z","v":2691,"vw":35.727385},{"c":35.7,"h":35.71,"l":35.7,"n":9,"o":35.71,"t":"2026-10-15T16:00:00Z","v":4943,"vw":35.707532},{"c":35.6999,"h":35.7,"l":35.69,"n":20,"o":35.7,"t":"2026-10-15T16:05:00Z","v":5481,"vw":35.69407},{"c":35.7,"h":35.7,"l":35.7,"n":2,"o":35.7,"t":"2026-10-15T16:10:00Z","v":300,"vw":35.7},{"c":35.6943,"h":35.7171,"l":35.69,"n":20,"o":35.7171,"t":"2026-10-15T16:15:00Z","v":2833,"vw":35.698701},{"c":35.72,"h":35.72,"l":35.72,"n":15,"o":35.72,"t":"2026-10-15T16:20:00Z","v":1487,"vw":35.72},{"c":35.7386,"h":35.7386,"l":35.715,"n":16,"o":35.715,"t":"2026-10-15T16:25:00Z","v":4131,"vw":35.722736},{"c":35.736,"h":35.736,"l":35.713859,"n":36,"o":35.729,"t":"2026-10-15T16:30:00Z","v":9288,"vw":35.729644},{"c":35.734,"h":35.78,"l":35.73,"n":18,"o":35.78,"t":"2026-10-15T16:35:00Z","v":3019,"vw":35.745522},{"c":35.7357,"h":35.74,"l":35.73,"n":39,"o":35.74,"t":"2026-10-15T16:40:00Z","v":7490,"vw":35.736965},{"c":35.75,"h":35.7672,"l":35.74,"n":44,"o":35.7672,"t":"2026-10-15T16:45:00Z","v":7679,"vw":35.75373},{"c":35.75,"h":35.755477,"l":35.7443,"n":40,"o":35.745,"t":"2026-10-15T16:50:00Z","v":8424,"vw":35.750503},{"c":35.755,"h":35.755,"l":35.745,"n":11,"o":35.745,"t":"2026-10-15T16:55:00Z","v":1415,"vw":35.74906},{"c":35.76,"h":35.79,"l":35.7404,"n":16,"o":35.7615,"t":"2026-10-15T17:00:00Z","v":2497,"vw":35.774188},{"c":35.77,"h":35.785,"l":35.76,"n":24,"o":35.765,"t":"2026-10-15T17:05:00Z","v":1768,"vw":35.769806},{"c":35.77,"h":35.7775,"l":35.765,"n":50,"o":35.77,"t":"2026-10-15T17:10:00Z","v":14903,"vw":35.771737},{"c":35.81,"h":35.81,"l":35.76,"n":13,"o":35.76,"t":"2026-10-15T17:15:00Z","v":1107,"vw":35.778534},{"c":35.78,"h":35.7899,"l":35.78,"n":3,"o":35.7899,"t":"2026-10-15T17:20:00Z","v":1209,"vw":35.784343},{"c":35.765,"h":35.765,"l":35.765,"n":5,"o":35.765,"t":"2026-10-15T17:25:00Z","v":237,"vw":35.765},{"c":35.809,"h":35.809,"l":35.76,"n":40,"o":35.76,"t":"2026-10-15T17:30:00Z","v":3678,"vw":35.764741},{"c":35.79,"h":35.82,"l":35.79,"n":21,"o":35.8,"t":"2026-10-15T17:35:00Z","v":4238,"vw":35.800549},{"c":35.8172,"h":35.83,"l":35.8,"n":51,"o":35.8,"t":"2026-10-15T17:40:00Z","v":2355,"vw":35.81724},{"c":35.81,"h":35.81,"l":35.805,"n":9,"o":35.805,"t":"2026-10-15T17:45:00Z","v":10229,"vw":35.805343},{"c":35.81,"h":35.81,"l":35.79,"n":38,"o":35.8,"t":"2026-10-15T17:50:00Z","v":5848,"vw":35.804248},{"c":35.8185,"h":35.825,"l":35.81,"n":14,"o":35.8114,"t":"2026-10-15T17:55:00Z","v":3573,"vw":35.814667},{"c":35.835,"h":35.835,"l":35.81,"n":24,"o":35.82,"t":"2026-10-15T18:00:00Z","v":4863,"vw":35.826743},{"c":35.81,"h":35.8298,"l":35.81,"n":10,"o":35.81,"t":"2026-10-15T18:05:00Z","v":2259,"vw":35.822855},{"c":35.8,"h":35.82,"l":35.8,"n":13,"o":35.8129,"t":"2026-10-15T18:10:00Z","v":2577,"vw":35.812452},{"c":35.8,"h":35.81,"l":35.8,"n":9,"o":35.8071,"t":"2026-10-15T18:15:00Z","v":2377,"vw":35.802435},{"c":35.8,"h":35.81,"l":35.7986,"n":14,"o":35.8,"t":"2026-10-15T18:20:00Z","v":1904,"vw":35.800818},{"c":35.8114,"h":35.8128,"l":35.8,"n":63,"o":35.8,"t":"2026-10-15T18:25:00Z","v":3390,"vw":35.809226},{"c":35.8214,"h":35.8214,"l":35.82,"n":15,"o":35.82,"t":"2026-10-15T18:30:00Z","v":1160,"vw":35.820169},{"c":35.829,"h":35.8299,"l":35.82,"n":19,"o":35.82,"t":"2026-10-15T18:35:00Z","v":3089,"vw":35.82153},{"c":35.82,"h":35.8399,"l":35.82,"n":15,"o":35.8399,"t":"2026-10-15T18:40:00Z","v":2045,"vw":35.827078},{"c":35.82,"h":35.82,"l":35.815,"n":38,"o":35.815,"t":"2026-10-15T18:45:00Z","v":3680,"vw":35.818232},{"c":35.82,"h":35.84,"l":35.82,"n":13,"o":35.8315,"t":"2026-10-15T18:50:00Z","v":2432,"vw":35.821704},{"c":35.83,"h":35.83,"l":35.8115,"n":47,"o":35.8271,"t":"2026-10-15T18:55:00Z","v":5270,"vw":35.824128},{"c":35.85,"h":35.85,"l":35.835,"n":19,"o":35.835,"t":"2026-10-15T19:00:00Z","v":2020,"vw":35.841667},{"c":35.8414,"h":35.85,"l":35.83,"n":37,"o":35.84,"t":"2026-10-15T19:05:00Z","v":14979,"vw":35.84207},{"c":35.8401,"h":35.889,"l":35.8401,"n":62,"o":35.889,"t":"2026-10-15T19:10:00Z","v":6734,"vw":35.852788},{"c":35.85,"h":35.86,"l":35.85,"n":39,"o":35.85,"t":"2026-10-15T19:15:00Z","v":6468,"vw":35.851318},{"c":35.8614,"h":35.87,"l":35.85,"n":18,"o":35.85,"t":"2026-10-15T19:20:00Z","v":2027,"vw":35.858802},{"c":35.84,"h":35.8599,"l":35.84,"n":31,"o":35.855,"t":"2026-10-15T19:25:00Z","v":15882,"vw":35.853074},{"c":35.84,"h":35.85,"l":35.84,"n":15,"o":35.84,"t":"2026-10-15T19:30:00Z","v":5238,"vw":35.840697},{"c":35.86,"h":35.86,"l":35.8301,"n":37,"o":35.84,"t":"2026-10-15T19:35:00Z","v":9285,"vw":35.844886},{"c":35.88,"h":35.88,"l":35.86,"n":56,"o":35.8614,"t":"2026-10-15T19:40:00Z","v":3342,"vw":35.87031},{"c":35.89,"h":35.9044,"l":35.88,"n":29,"o":35.8814,"t":"2026-10-15T19:45:00Z","v":16849,"vw":35.893441},{"c":35.8929,"h":35.9099,"l":35.87,"n":33,"o":35.87,"t":"2026-10-15T19:50:00Z","v":8555,"vw":35.894835},{"c":35.87,"h":35.9,"l":35.87,"n":93,"o":35.88,"t":"2026-10-15T19:55:00Z","v":20375,"vw":35.888019},{"c":35.92,"h":35.92,"l":35.92,"n":6,"o":35.92,"t":"2026-10-15T20:00:00Z","v":111,"vw":35.92},{"c":34.2003,"h":34.2003,"l":34.2003,"n":1,"o":34.2003,"t":"2026-10-15T22:45:00Z","v":294,"vw":34.2003},{"c":36.29,"h":36.33,"l":36.19,"n":80,"o":36.33,"t":"2026-10-16T13:30:00Z","v":24480,"vw":36.289847},{"c":36.27,"h":36.27,"l":36.245,"n":27,"o":36.245,"t":"2026-10-16T13:35:00Z","v":8863,"vw":36.268514},{"c":36.3,"h":36.31,"l":36.28,"n":11,"o":36.28,"t":"2026-10-16T13:40:00Z","v":5865,"vw":36.30737},{"c":36.27,"h":36.3,"l":36.2658,"n":60,"o":36.29,"t":"2026-10-16T13:45:00Z","v":12449,"vw":36.285897},{"c":36.32,"h":36.32,"l":36.28,"n":47,"o":36.29,"t":"2026-10-16T13:50:00Z","v":9729,"vw":36.303294},{"c":36.31,"h":36.32,"l":36.3043,"n":115,"o":36.31,"t":"2026-10-16T13:55:00Z","v":25492,"vw":36.309427},{"c":36.31,"h":36.33,"l":36.3014,"n":44,"o":36.3014,"t":"2026-10-16T14:00:00Z","v":5218,"vw":36.316722},{"c":36.266,"h":36.28,"l":36.2514,"n":18,"o":36.2514,"t":"2026-10-16T14:05:00Z","v":2415,"vw":36.271967},{"c":36.27,"h":36.28,"l":36.26,"n":51,"o":36.28,"t":"2026-10-16T14:10:00Z","v":9968,"vw":36.27179},{"c":36.2485,"h":36.28,"l":36.24,"n":62,"o":36.28,"t":"2026-10-16T14:15:00Z","v":16383,"vw":36.272799},{"c":36.28,"h":36.2842,"l":36.2447,"n":31,"o":36.255,"t":"2026-10-16T14:20:00Z","v":6531,"vw":36.276446},{"c":36.29,"h":36.31,"l":36.29,"n":45,"o":36.31,"t":"2026-10-16T14:25:00Z","v":4964,"vw":36.299042},{"c":36.3,"h":36.315,"l":36.2943,"n":117,"o":36.31,"t":"2026-10-16T14:30:00Z","v":21597,"vw":36.303287},{"c":36.28,"h":36.29,"l":36.28,"n":15,"o":36.29,"t":"2026-10-16T14:35:00Z","v":2332,"vw":36.283387},{"c":36.265,"h":36.2843,"l":36.2643,"n":35,"o":36.28,"t":"2026-10-16T14:40:00Z","v":6161,"vw":36.272756},{"c":36.285,"h":36.29,"l":36.265,"n":24,"o":36.27,"t":"2026-10-16T14:45:00Z","v":5430,"vw":36.284196},{"c":36.29,"h":36.3,"l":36.2843,"n":26,"o":36.295,"t":"2026-10-16T14:50:00Z","v":13004,"vw":36.296487},{"c":36.296,"h":36.3,"l":36.295,"n":44,"o":36.2957,"t":"2026-10-16T14:55:00Z","v":9884,"vw":36.297285},{"c":36.2614,"h":36.2914,"l":36.26,"n":31,"o":36.2914,"t":"2026-10-16T15:00:00Z","v":4057,"vw":36.267677},{"c":36.23,"h":36.275,"l":36.2185,"n":45,"o":36.27,"t":"2026-10-16T15:05:00Z","v":10595,"vw":36.2521},{"c":36.22,"h":36.25,"l":36.22,"n":79,"o":36.24,"t":"2026-10-16T15:10:00Z","v":26780,"vw":36.235814},{"c":36.225,"h":36.23,"l":36.205,"n":49,"o":36.23,"t":"2026-10-16T15:15:00Z","v":5617,"vw":36.222716},{"c":36.19,"h":36.22,"l":36.18,"n":46,"o":36.22,"t":"2026-10-16T15:20:00Z","v":12210,"vw":36.192945},{"c":36.1857,"h":36.195,"l":36.18,"n":80,"o":36.195,"t":"2026-10-16T15:25:00Z","v":23743,"vw":36.189756},{"c":36.1957,"h":36.1957,"l":36.185,"n":38,"o":36.185,"t":"2026-10-16T15:30:00Z","v":6007,"vw":36.188397},{"c":36.19,"h":36.2,"l":36.185,"n":41,"o":36.2,"t":"2026-10-16T15:35:00Z","v":7393,"vw":36.190072},{"c":36.17,"h":36.199,"l":36.17,"n":17,"o":36.199,"t":"2026-10-16T15:40:00Z","v":1948,"vw":36.180538},{"c":36.135,"h":36.17,"l":36.135,"n":75,"o":36.16,"t":"2026-10-16T15:45:00Z","v":14921,"vw":36.160711},{"c":36.12,"h":36.135,"l":36.12,"n":29,"o":36.135,"t":"2026-10-16T15:50:00Z","v":5637,"vw":36.125296},{"c":36.0957,"h":36.11,"l":36.0957,"n":16,"o":36.1076,"t":"2026-10-16T15:55:00Z","v":3930,"vw":36.106881},{"c":36.05,"h":36.06,"l":36.05,"n":7,"o":36.055,"t":"2026-10-16T16:00:00Z","v":1032,"vw":36.054029},{"c":36.07,"h":36.07,"l":36.07,"n":3,"o":36.07,"t":"2026-10-16T16:05:00Z","v":359,"vw":36.07},{"c":36.08,"h":36.08,"l":36.055,"n":28,"o":36.06,"t":"2026-10-16T16:10:00Z","v":5095,"vw":36.060233},{"c":36.0557,"h":36.0914,"l":36.05,"n":33,"o":36.0914,"t":"2026-10-16T16:15:00Z","v":7620,"vw":36.06506},{"c":36.0614,"h":36.0614,"l":36.0507,"n":37,"o":36.0507,"t":"2026-10-16T16:20:00Z","v":13063,"vw":36.056512},{"c":36.05,"h":36.05,"l":36.05,"n":8,"o":36.05,"t":"2026-10-16T16:25:00Z","v":2760,"vw":36.05},{"c":36.01,"h":36.04,"l":36.01,"n":54,"o":36.04,"t":"2026-10-16T16:30:00Z","v":13942,"vw":36.020531},{"c":36.009,"h":36.009,"l":35.99,"n":5,"o":35.99,"t":"2026-10-16T16:35:00Z","v":692,"vw":36.001017},{"c":36,"h":36.01,"l":35.99,"n":40,"o":35.9991,"t":"2026-10-16T16:40:00Z","v":11814,"vw":36.002772},{"c":35.99,"h":36.02,"l":35.99,"n":20,"o":36.015,"t":"2026-10-16T16:45:00Z","v":4384,"vw":36.001996},{"c":35.98,"h":35.9817,"l":35.97,"n":27,"o":35.9817,"t":"2026-10-16T16:50:00Z","v":3049,"vw":35.97194},{"c":35.9968,"h":36,"l":35.9711,"n":21,"o":35.98,"t":"2026-10-16T16:55:00Z","v":2939,"vw":35.995964},{"c":35.945,"h":35.98,"l":35.945,"n":54,"o":35.98,"t":"2026-10-16T17:00:00Z","v":9032,"vw":35.96439},{"c":35.9399,"h":35.94,"l":35.93,"n":11,"o":35.94,"t":"2026-10-16T17:05:00Z","v":1616,"vw":35.937024},{"c":35.95,"h":35.95,"l":35.92,"n":26,"o":35.93,"t":"2026-10-16T17:10:00Z","v":4903,"vw":35.932547},{"c":35.885,"h":35.9542,"l":35.885,"n":40,"o":35.9542,"t":"2026-10-16T17:15:00Z","v":12749,"vw":35.905599},{"c":35.9,"h":35.94,"l":35.8944,"n":11,"o":35.94,"t":"2026-10-16T17:20:00Z","v":2920,"vw":35.902419},{"c":35.94,"h":35.94,"l":35.93,"n":6,"o":35.93,"t":"2026-10-16T17:25:00Z","v":905,"vw":35.934702},{"c":35.96,"h":35.96,"l":35.936,"n":44,"o":35.945,"t":"2026-10-16T17:30:00Z","v":8405,"vw":35.948439},{"c":35.95,"h":35.96,"l":35.945,"n":34,"o":35.96,"t":"2026-10-16T17:35:00Z","v":8623,"vw":35.94826},{"c":36.01,"h":36.02,"l":35.95,"n":68,"o":35.95,"t":"2026-10-16T17:40:00Z","v":32455,"vw":36.00705},{"c":35.98,"h":35.995,"l":35.98,"n":15,"o":35.995,"t":"2026-10-16T17:45:00Z","v":2991,"vw":35.980936},{"c":35.956,"h":35.97,"l":35.956,"n":15,"o":35.97,"t":"2026-10-16T17:50:00Z","v":1489,"vw":35.962935},{"c":35.935,"h":35.95,"l":35.935,"n":28,"o":35.946,"t":"2026-10-16T17:55:00Z","v":4123,"vw":35.941102},{"c":35.905,"h":35.94,"l":35.905,"n":118,"o":35.93,"t":"2026-10-16T18:00:00Z","v":25559,"vw":35.91716},{"c":35.95,"h":35.95,"l":35.9088,"n":45,"o":35.92,"t":"2026-10-16T18:05:00Z","v":8042,"vw":35.924892},{"c":35.92,"h":35.959,"l":35.915,"n":67,"o":35.959,"t":"2026-10-16T18:10:00Z","v":20091,"vw":35.93595},{"c":35.895,"h":35.94,"l":35.895,"n":31,"o":35.94,"t":"2026-10-16T18:15:00Z","v":8044,"vw":35.931186},{"c":35.899,"h":35.92,"l":35.885,"n":22,"o":35.885,"t":"2026-10-16T18:20:00Z","v":2377,"vw":35.90271},{"c":35.9214,"h":35.93,"l":35.9104,"n":12,"o":35.93,"t":"2026-10-16T18:25:00Z","v":4283,"vw":35.915859},{"c":35.92,"h":35.92,"l":35.89,"n":27,"o":35.92,"t":"2026-10-16T18:30:00Z","v":6103,"vw":35.910849},{"c":35.93,"h":35.9399,"l":35.8921,"n":24,"o":35.9399,"t":"2026-10-16T18:35:00Z","v":3027,"vw":35.912193},{"c":35.91,"h":35.9314,"l":35.9,"n":26,"o":35.9314,"t":"2026-10-16T18:40:00Z","v":5711,"vw":35.914269},{"c":35.92,"h":35.93,"l":35.91,"n":24,"o":35.92,"t":"2026-10-16T18:45:00Z","v":3172,"vw":35.913288},{"c":35.9,"h":35.9143,"l":35.9,"n":24,"o":35.9143,"t":"2026-10-16T18:50:00Z","v":5420,"vw":35.903724},{"c":35.91,"h":35.91,"l":35.8672,"n":49,"o":35.9,"t":"2026-10-16T18:55:00Z","v":12705,"vw":35.889733},{"c":35.9078,"h":35.92,"l":35.89,"n":67,"o":35.92,"t":"2026-10-16T19:00:00Z","v":18322,"vw":35.903632},{"c":35.885,"h":35.905,"l":35.86,"n":120,"o":35.905,"t":"2026-10-16T19:05:00Z","v":32652,"vw":35.884172},{"c":35.9198,"h":35.935,"l":35.9,"n":47,"o":35.9,"t":"2026-10-16T19:10:00Z","v":9720,"vw":35.921044},{"c":35.9299,"h":35.96,"l":35.9296,"n":79,"o":35.94,"t":"2026-10-16T19:15:00Z","v":28363,"vw":35.943776},{"c":35.955,"h":35.955,"l":35.922,"n":47,"o":35.93,"t":"2026-10-16T19:20:00Z","v":6105,"vw":35.94653},{"c":35.96,"h":35.9614,"l":35.95,"n":43,"o":35.9614,"t":"2026-10-16T19:25:00Z","v":9048,"vw":35.955118},{"c":35.96,"h":35.97,"l":35.9543,"n":41,"o":35.97,"t":"2026-10-16T19:30:00Z","v":6055,"vw":35.959832},{"c":35.96,"h":35.965,"l":35.9443,"n":48,"o":35.955,"t":"2026-10-16T19:35:00Z","v":5556,"vw":35.952639},{"c":35.92,"h":35.955,"l":35.92,"n":103,"o":35.9543,"t":"2026-10-16T19:40:00Z","v":10870,"vw":35.94557},{"c":35.95,"h":35.95,"l":35.9243,"n":51,"o":35.93,"t":"2026-10-16T19:45:00Z","v":4862,"vw":35.936644},{"c":35.9714,"h":35.9714,"l":35.936,"n":70,"o":35.9543,"t":"2026-10-16T19:50:00Z","v":12395,"vw":35.951995},{"c":35.98,"h":35.99,"l":35.97,"n":215,"o":35.97,"t":"2026-10-16T19:55:00Z","v":29938,"vw":35.977236},{"c":35.98,"h":35.98,"l":35.98,"n":2,"o":35.98,"t":"2026-10-16T20:00:00Z","v":1196,"vw":35.98},{"c":35.94,"h":36.02,"l":35.94,"n":47,"o":36.02,"t":"2026-10-19T13:30:00Z","v":25490,"vw":35.994488},{"c":35.9,"h":35.945,"l":35.9,"n":50,"o":35.935,"t":"2026-10-19T13:35:00Z","v":14487,"vw":35.937553},{"c":35.9,"h":35.93,"l":35.9,"n":3,"o":35.93,"t":"2026-10-19T13:40:00Z","v":645,"vw":35.906328},{"c":35.91,"h":35.9271,"l":35.91,"n":5,"o":35.92,"t":"2026-10-19T13:50:00Z","v":1197,"vw":35.91986},{"c":35.9315,"h":35.94,"l":35.905,"n":8,"o":35.94,"t":"2026-10-19T13:55:00Z","v":2140,"vw":35.934907},{"c":35.8985,"h":35.9185,"l":35.8985,"n":11,"o":35.9115,"t":"2026-10-19T14:00:00Z","v":971,"vw":35.908027},{"c":35.9128,"h":35.9128,"l":35.87,"n":32,"o":35.8871,"t":"2026-10-19T14:05:00Z","v":8558,"vw":35.898357},{"c":35.885,"h":35.91,"l":35.88,"n":23,"o":35.88,"t":"2026-10-19T14:10:00Z","v":3585,"vw":35.898286},{"c":35.9342,"h":35.9599,"l":35.915,"n":57,"o":35.915,"t":"2026-10-19T14:15:00Z","v":13187,"vw":35.926945},{"c":35.9271,"h":35.9318,"l":35.9271,"n":12,"o":35.93,"t":"2026-10-19T14:20:00Z","v":2289,"vw":35.928926},{"c":35.9285,"h":35.9285,"l":35.9172,"n":6,"o":35.9172,"t":"2026-10-19T14:25:00Z","v":306,"vw":35.923262},{"c":35.8928,"h":35.9068,"l":35.875,"n":55,"o":35.9068,"t":"2026-10-19T14:30:00Z","v":12437,"vw":35.880665},{"c":35.86,"h":35.89,"l":35.86,"n":21,"o":35.8829,"t":"2026-10-19T14:35:00Z","v":3538,"vw":35.881939},{"c":35.8629,"h":35.8671,"l":35.85,"n":4,"o":35.85,"t":"2026-10-19T14:40:00Z","v":1529,"vw":35.859871},{"c":35.8628,"h":35.87,"l":35.85,"n":34,"o":35.87,"t":"2026-10-19T14:45:00Z","v":3000,"vw":35.86173},{"c":35.84,"h":35.8628,"l":35.84,"n":17,"o":35.8572,"t":"2026-10-19T14:50:00Z","v":1955,"vw":35.857105},{"c":35.84,"h":35.84,"l":35.84,"n":2,"o":35.84,"t":"2026-10-19T14:55:00Z","v":229,"vw":35.84},{"c":35.8885,"h":35.8885,"l":35.87,"n":11,"o":35.87,"t":"2026-10-19T15:00:00Z","v":3341,"vw":35.884567},{"c":35.88,"h":35.9028,"l":35.87,"n":32,"o":35.87,"t":"2026-10-19T15:05:00Z","v":7111,"vw":35.884779},{"c":35.925,"h":35.925,"l":35.9,"n":60,"o":35.91,"t":"2026-10-19T15:15:00Z","v":9828,"vw":35.916817},{"c":35.95,"h":35.95,"l":35.9229,"n":35,"o":35.93,"t":"2026-10-19T15:20:00Z","v":5036,"vw":35.938984},{"c":35.9997,"h":36,"l":35.95,"n":50,"o":35.95,"t":"2026-10-19T15:25:00Z","v":10153,"vw":35.972541},{"c":35.98,"h":35.99,"l":35.96,"n":36,"o":35.99,"t":"2026-10-19T15:30:00Z","v":5842,"vw":35.973966},{"c":35.985,"h":35.99,"l":35.96,"n":43,"o":35.98,"t":"2026-10-19T15:35:00Z","v":9163,"vw":35.980512},{"c":35.97,"h":35.98,"l":35.97,"n":16,"o":35.98,"t":"2026-10-19T15:40:00Z","v":3715,"vw":35.973461},{"c":35.9586,"h":35.97,"l":35.95,"n":19,"o":35.96,"t":"2026-10-19T15:45:00Z","v":2225,"vw":35.958506},{"c":35.95,"h":35.96,"l":35.94,"n":14,"o":35.96,"t":"2026-10-19T15:50:00Z","v":1331,"vw":35.955},{"c":35.9529,"h":35.955,"l":35.942,"n":31,"o":35.95,"t":"2026-10-19T15:55:00Z","v":3519,"vw":35.949679},{"c":35.8915,"h":35.94,"l":35.875,"n":33,"o":35.94,"t":"2026-10-19T16:00:00Z","v":9410,"vw":35.888873},{"c":35.885,"h":35.9042,"l":35.882,"n":37,"o":35.9042,"t":"2026-10-19T16:05:00Z","v":4116,"vw":35.896066},{"c":35.895,"h":35.895,"l":35.89,"n":21,"o":35.8918,"t":"2026-10-19T16:10:00Z","v":1928,"vw":35.89314},{"c":35.888,"h":35.91,"l":35.88,"n":25,"o":35.9028,"t":"2026-10-19T16:15:00Z","v":3990,"vw":35.90327},{"c":35.8785,"h":35.8879,"l":35.8785,"n":7,"o":35.8879,"t":"2026-10-19T16:20:00Z","v":574,"vw":35.882271},{"c":35.89,"h":35.89,"l":35.8883,"n":7,"o":35.8883,"t":"2026-10-19T16:25:00Z","v":1256,"vw":35.889787},{"c":35.875,"h":35.875,"l":35.87,"n":11,"o":35.87,"t":"2026-10-19T16:30:00Z","v":1151,"vw":35.87109},{"c":35.8601,"h":35.889,"l":35.8601,"n":4,"o":35.889,"t":"2026-10-19T16:35:00Z","v":404,"vw":35.870107},{"c":35.87,"h":35.87,"l":35.86,"n":4,"o":35.86,"t":"2026-10-19T16:40:00Z","v":2389,"vw":35.863368},{"c":35.8429,"h":35.86,"l":35.84,"n":21,"o":35.86,"t":"2026-10-19T16:45:00Z","v":4487,"vw":35.842592},{"c":35.85,"h":35.85,"l":35.8429,"n":5,"o":35.8471,"t":"2026-10-19T16:50:00Z","v":916,"vw":35.846797},{"c":35.85,"h":35.85,"l":35.85,"n":11,"o":35.85,"t":"2026-10-19T16:55:00Z","v":420,"vw":35.85},{"c":35.825,"h":35.845,"l":35.825,"n":29,"o":35.845,"t":"2026-10-19T17:00:00Z","v":4642,"vw":35.835103},{"c":35.8228,"h":35.8228,"l":35.8151,"n":8,"o":35.8214,"t":"2026-10-19T17:05:00Z","v":3340,"vw":35.821902},{"c":35.805,"h":35.8086,"l":35.805,"n":8,"o":35.8086,"t":"2026-10-19T17:10:00Z","v":306,"vw":35.806986},{"c":35.8286,"h":35.8286,"l":35.8128,"n":13,"o":35.82,"t":"2026-10-19T17:15:00Z","v":1893,"vw":35.817441},{"c":35.825,"h":35.83,"l":35.825,"n":15,"o":35.825,"t":"2026-10-19T17:20:00Z","v":2060,"vw":35.828922},{"c":35.825,"h":35.825,"l":35.825,"n":6,"o":35.825,"t":"2026-10-19T17:25:00Z","v":542,"vw":35.825},{"c":35.84,"h":35.84,"l":35.825,"n":16,"o":35.8371,"t":"2026-10-19T17:35:00Z","v":2531,"vw":35.83554},{"c":35.85,"h":35.85,"l":35.8324,"n":17,"o":35.8324,"t":"2026-10-19T17:40:00Z","v":1742,"vw":35.843502},{"c":35.8414,"h":35.85,"l":35.8414,"n":16,"o":35.85,"t":"2026-10-19T17:45:00Z","v":1570,"vw":35.848547},{"c":35.8414,"h":35.845,"l":35.84,"n":22,"o":35.8408,"t":"2026-10-19T17:55:00Z","v":5858,"vw":35.841944},{"c":35.84,"h":35.86,"l":35.83,"n":34,"o":35.85,"t":"2026-10-19T18:00:00Z","v":6614,"vw":35.836531},{"c":35.85,"h":35.855,"l":35.83,"n":15,"o":35.83,"t":"2026-10-19T18:05:00Z","v":2869,"vw":35.844716},{"c":35.84,"h":35.859,"l":35.84,"n":5,"o":35.859,"t":"2026-10-19T18:10:00Z","v":1769,"vw":35.85667},{"c":35.855,"h":35.86,"l":35.8483,"n":15,"o":35.8514,"t":"2026-10-19T18:15:00Z","v":1763,"vw":35.85521},{"c":35.845,"h":35.8514,"l":35.8415,"n":45,"o":35.8415,"t":"2026-10-19T18:20:00Z","v":4984,"vw":35.848821},{"c":35.84,"h":35.84,"l":35.825,"n":32,"o":35.84,"t":"2026-10-19T18:25:00Z","v":5047,"vw":35.833474},{"c":35.8399,"h":35.84,"l":35.825,"n":25,"o":35.83,"t":"2026-10-19T18:30:00Z","v":3642,"vw":35.830551},{"c":35.84,"h":35.84,"l":35.81,"n":22,"o":35.81,"t":"2026-10-19T18:35:00Z","v":3533,"vw":35.819514},{"c":35.8371,"h":35.85,"l":35.825,"n":33,"o":35.84,"t":"2026-10-19T18:40:00Z","v":8134,"vw":35.8319},{"c":35.85,"h":35.855,"l":35.8486,"n":10,"o":35.855,"t":"2026-10-19T18:45:00Z","v":1837,"vw":35.850225},{"c":35.8386,"h":35.845,"l":35.8386,"n":7,"o":35.845,"t":"2026-10-19T18:50:00Z","v":730,"vw":35.841784},{"c":35.8414,"h":35.8604,"l":35.83,"n":19,"o":35.84,"t":"2026-10-19T18:55:00Z","v":3560,"vw":35.843333},{"c":35.8528,"h":35.8528,"l":35.8386,"n":12,"o":35.84,"t":"2026-10-19T19:00:00Z","v":6687,"vw":35.839957},{"c":35.8214,"h":35.85,"l":35.82,"n":16,"o":35.85,"t":"2026-10-19T19:05:00Z","v":3003,"vw":35.829219},{"c":35.82,"h":35.82,"l":35.82,"n":15,"o":35.82,"t":"2026-10-19T19:10:00Z","v":1707,"vw":35.82},{"c":35.84,"h":35.8599,"l":35.815,"n":30,"o":35.82,"t":"2026-10-19T19:15:00Z","v":9351,"vw":35.834766},{"c":35.825,"h":35.83,"l":35.8216,"n":27,"o":35.83,"t":"2026-10-19T19:20:00Z","v":2464,"vw":35.828557},{"c":35.84,"h":35.855,"l":35.825,"n":52,"o":35.855,"t":"2026-10-19T19:25:00Z","v":14307,"vw":35.843508},{"c":35.835,"h":35.835,"l":35.8201,"n":16,"o":35.83,"t":"2026-10-19T19:30:00Z","v":3195,"vw":35.833196},{"c":35.8425,"h":35.845,"l":35.8201,"n":49,"o":35.835,"t":"2026-10-19T19:35:00Z","v":6207,"vw":35.833839},{"c":35.83,"h":35.8525,"l":35.83,"n":25,"o":35.8525,"t":"2026-10-19T19:40:00Z","v":1593,"vw":35.833452},{"c":35.83,"h":35.8314,"l":35.8201,"n":31,"o":35.8201,"t":"2026-10-19T19:45:00Z","v":12491,"vw":35.829696},{"c":35.8,"h":35.82,"l":35.78,"n":48,"o":35.82,"t":"2026-10-19T19:50:00Z","v":8062,"vw":35.803843},{"c":35.79,"h":35.83,"l":35.76,"n":79,"o":35.8128,"t":"2026-10-19T19:55:00Z","v":25786,"vw":35.795392},{"c":35.81,"h":35.81,"l":35.81,"n":4,"o":35.81,"t":"2026-10-19T20:00:00Z","v":159,"vw":35.81},{"c":35.69,"h":35.75,"l":35.69,"n":34,"o":35.7,"t":"2026-10-20T13:30:00Z","v":31727,"vw":35.700392},{"c":35.755,"h":35.7567,"l":35.725,"n":23,"o":35.725,"t":"2026-10-20T13:35:00Z","v":3394,"vw":35.736426},{"c":35.74,"h":35.76,"l":35.74,"n":36,"o":35.76,"t":"2026-10-20T13:40:00Z","v":12912,"vw":35.750853},{"c":35.76,"h":35.76,"l":35.76,"n":4,"o":35.76,"t":"2026-10-20T13:45:00Z","v":153,"vw":35.76},{"c":35.79,"h":35.8,"l":35.78,"n":18,"o":35.78,"t":"2026-10-20T13:50:00Z","v":7875,"vw":35.783718},{"c":35.825,"h":35.825,"l":35.798,"n":73,"o":35.8028,"t":"2026-10-20T13:55:00Z","v":14578,"vw":35.80452},{"c":35.79,"h":35.795,"l":35.785,"n":22,"o":35.795,"t":"2026-10-20T14:00:00Z","v":11394,"vw":35.78792},{"c":35.86,"h":35.86,"l":35.795,"n":19,"o":35.8127,"t":"2026-10-20T14:05:00Z","v":5599,"vw":35.813304},{"c":35.8101,"h":35.84,"l":35.8101,"n":19,"o":35.8227,"t":"2026-10-20T14:10:00Z","v":1711,"vw":35.826261},{"c":35.875,"h":35.875,"l":35.8371,"n":56,"o":35.8371,"t":"2026-10-20T14:15:00Z","v":12789,"vw":35.857095},{"c":35.9485,"h":35.9485,"l":35.9071,"n":7,"o":35.91,"t":"2026-10-20T14:20:00Z","v":1026,"vw":35.915432},{"c":36.04,"h":36.04,"l":35.9771,"n":12,"o":35.9771,"t":"2026-10-20T14:25:00Z","v":2312,"vw":36.005056},{"c":36.02,"h":36.0672,"l":36.01,"n":35,"o":36.04,"t":"2026-10-20T14:30:00Z","v":7546,"vw":36.035165},{"c":36.01,"h":36.03,"l":36.005,"n":76,"o":36.03,"t":"2026-10-20T14:35:00Z","v":16143,"vw":36.017997},{"c":36.05,"h":36.07,"l":36.01,"n":31,"o":36.01,"t":"2026-10-20T14:40:00Z","v":3514,"vw":36.044269},{"c":36.0186,"h":36.0414,"l":36.0186,"n":29,"o":36.04,"t":"2026-10-20T14:45:00Z","v":4702,"vw":36.036628},{"c":36.01,"h":36.025,"l":36,"n":35,"o":36.01,"t":"2026-10-20T14:50:00Z","v":6876,"vw":36.010731},{"c":36.0129,"h":36.03,"l":36.0129,"n":9,"o":36.0243,"t":"2026-10-20T14:55:00Z","v":2953,"vw":36.019},{"c":35.99,"h":35.99,"l":35.98,"n":12,"o":35.99,"t":"2026-10-20T15:00:00Z","v":2429,"vw":35.987307},{"c":36.0028,"h":36.0028,"l":36.0028,"n":6,"o":36.0028,"t":"2026-10-20T15:05:00Z","v":259,"vw":36.0028},{"c":35.865,"h":35.996,"l":35.865,"n":36,"o":35.996,"t":"2026-10-20T15:10:00Z","v":3806,"vw":35.943431},{"c":35.9499,"h":35.9499,"l":35.8756,"n":36,"o":35.8756,"t":"2026-10-20T15:15:00Z","v":14439,"vw":35.910051},{"c":35.91,"h":35.967,"l":35.905,"n":22,"o":35.96,"t":"2026-10-20T15:20:00Z","v":5409,"vw":35.945862},{"c":35.89,"h":35.928,"l":35.872,"n":233,"o":35.9,"t":"2026-10-20T15:25:00Z","v":43888,"vw":35.905374},{"c":35.84,"h":35.9,"l":35.84,"n":53,"o":35.88,"t":"2026-10-20T15:30:00Z","v":17711,"vw":35.880668},{"c":35.88,"h":35.88,"l":35.86,"n":39,"o":35.87,"t":"2026-10-20T15:35:00Z","v":5379,"vw":35.867636},{"c":35.91,"h":35.91,"l":35.89,"n":18,"o":35.89,"t":"2026-10-20T15:40:00Z","v":4361,"vw":35.904747},{"c":35.92,"h":35.92,"l":35.9,"n":32,"o":35.9086,"t":"2026-10-20T15:45:00Z","v":6624,"vw":35.909003},{"c":35.93,"h":35.93,"l":35.91,"n":16,"o":35.91,"t":"2026-10-20T15:50:00Z","v":1680,"vw":35.915467},{"c":35.91,"h":35.925,"l":35.91,"n":28,"o":35.925,"t":"2026-10-20T16:00:00Z","v":4906,"vw":35.914945},{"c":35.92,"h":35.92,"l":35.89,"n":26,"o":35.9071,"t":"2026-10-20T16:05:00Z","v":3857,"vw":35.903047},{"c":35.9,"h":35.9129,"l":35.88,"n":14,"o":35.9129,"t":"2026-10-20T16:10:00Z","v":3871,"vw":35.903123},{"c":35.8648,"h":35.938,"l":35.8648,"n":54,"o":35.93,"t":"2026-10-20T16:15:00Z","v":5731,"vw":35.92576},{"c":35.8942,"h":35.8942,"l":35.852,"n":8,"o":35.86,"t":"2026-10-20T16:20:00Z","v":2520,"vw":35.874642},{"c":35.9,"h":35.9384,"l":35.89,"n":10,"o":35.89,"t":"2026-10-20T16:25:00Z","v":1653,"vw":35.923668},{"c":35.9299,"h":35.93,"l":35.9172,"n":19,"o":35.9172,"t":"2026-10-20T16:30:00Z","v":3705,"vw":35.929471},{"c":35.935,"h":35.94,"l":35.935,"n":6,"o":35.9385,"t":"2026-10-20T16:40:00Z","v":1724,"vw":35.936973},{"c":35.92,"h":35.93,"l":35.914,"n":15,"o":35.9158,"t":"2026-10-20T16:45:00Z","v":2979,"vw":35.920433},{"c":35.9052,"h":35.9392,"l":35.9052,"n":9,"o":35.9392,"t":"2026-10-20T16:50:00Z","v":1092,"vw":35.922387},{"c":35.915,"h":35.928,"l":35.91,"n":34,"o":35.9142,"t":"2026-10-20T16:55:00Z","v":7734,"vw":35.922968},{"c":35.89,"h":35.91,"l":35.8842,"n":25,"o":35.91,"t":"2026-10-20T17:00:00Z","v":3751,"vw":35.901434},{"c":35.91,"h":35.91,"l":35.89,"n":11,"o":35.89,"t":"2026-10-20T17:05:00Z","v":2989,"vw":35.899926},{"c":35.92,"h":35.92,"l":35.894,"n":25,"o":35.91,"t":"2026-10-20T17:10:00Z","v":1569,"vw":35.910206},{"c":35.9001,"h":35.9285,"l":35.9001,"n":7,"o":35.9018,"t":"2026-10-20T17:15:00Z","v":2890,"vw":35.91776},{"c":35.94,"h":35.9546,"l":35.9286,"n":18,"o":35.94,"t":"2026-10-20T17:20:00Z","v":1983,"vw":35.941218},{"c":35.92,"h":35.95,"l":35.92,"n":24,"o":35.94,"t":"2026-10-20T17:25:00Z","v":2651,"vw":35.941154},{"c":35.9515,"h":35.9515,"l":35.9515,"n":3,"o":35.9515,"t":"2026-10-20T17:30:00Z","v":139,"vw":35.9515},{"c":35.95,"h":35.9542,"l":35.95,"n":4,"o":35.9542,"t":"2026-10-20T17:35:00Z","v":535,"vw":35.952385},{"c":35.95,"h":35.95,"l":35.93,"n":5,"o":35.93,"t":"2026-10-20T17:40:00Z","v":1282,"vw":35.940319},{"c":35.9544,"h":35.9544,"l":35.9528,"n":2,"o":35.9528,"t":"2026-10-20T17:45:00Z","v":373,"vw":35.953641},{"c":35.954,"h":35.97,"l":35.95,"n":14,"o":35.97,"t":"2026-10-20T17:50:00Z","v":1549,"vw":35.954232},{"c":35.955,"h":35.96,"l":35.9382,"n":20,"o":35.9382,"t":"2026-10-20T17:55:00Z","v":3631,"vw":35.953371},{"c":35.9405,"h":35.9699,"l":35.9405,"n":14,"o":35.9699,"t":"2026-10-20T18:00:00Z","v":5740,"vw":35.954177},{"c":35.96,"h":35.97,"l":35.95,"n":31,"o":35.95,"t":"2026-10-20T18:05:00Z","v":4543,"vw":35.96379},{"c":35.965,"h":35.975,"l":35.95,"n":36,"o":35.96,"t":"2026-10-20T18:10:00Z","v":7916,"vw":35.963117},{"c":35.95,"h":35.968,"l":35.95,"n":7,"o":35.965,"t":"2026-10-20T18:15:00Z","v":577,"vw":35.963864},{"c":35.95,"h":35.95,"l":35.94,"n":8,"o":35.94,"t":"2026-10-20T18:20:00Z","v":476,"vw":35.947024},{"c":35.95,"h":35.95,"l":35.93,"n":19,"o":35.94,"t":"2026-10-20T18:25:00Z","v":1473,"vw":35.944163},{"c":35.93,"h":35.9411,"l":35.93,"n":18,"o":35.94,"t":"2026-10-20T18:30:00Z","v":2503,"vw":35.939619},{"c":35.93,"h":35.942,"l":35.93,"n":18,"o":35.94,"t":"2026-10-20T18:35:00Z","v":1784,"vw":35.93717},{"c":35.91,"h":35.94,"l":35.91,"n":13,"o":35.94,"t":"2026-10-20T18:40:00Z","v":2148,"vw":35.927911},{"c":35.948,"h":35.95,"l":35.91,"n":36,"o":35.91,"t":"2026-10-20T18:45:00Z","v":6663,"vw":35.92847},{"c":35.948,"h":35.96,"l":35.945,"n":20,"o":35.945,"t":"2026-10-20T18:50:00Z","v":3496,"vw":35.947212},{"c":35.9386,"h":35.9799,"l":35.9386,"n":28,"o":35.955,"t":"2026-10-20T18:55:00Z","v":4965,"vw":35.954633},{"c":35.95,"h":35.97,"l":35.9409,"n":46,"o":35.9409,"t":"2026-10-20T19:00:00Z","v":7110,"vw":35.954001},{"c":35.955,"h":35.9628,"l":35.94,"n":51,"o":35.95,"t":"2026-10-20T19:05:00Z","v":12569,"vw":35.950471},{"c":35.9592,"h":35.9592,"l":35.9371,"n":6,"o":35.9585,"t":"2026-10-20T19:10:00Z","v":2642,"vw":35.956466},{"c":35.93,"h":35.93,"l":35.9118,"n":46,"o":35.93,"t":"2026-10-20T19:15:00Z","v":14754,"vw":35.929224},{"c":35.93,"h":35.93,"l":35.91,"n":37,"o":35.925,"t":"2026-10-20T19:20:00Z","v":11421,"vw":35.921921},{"c":35.92,"h":35.94,"l":35.9101,"n":21,"o":35.925,"t":"2026-10-20T19:25:00Z","v":4696,"vw":35.924047},{"c":35.9208,"h":35.935,"l":35.9208,"n":14,"o":35.935,"t":"2026-10-20T19:30:00Z","v":2137,"vw":35.930521},{"c":35.92,"h":35.9329,"l":35.91,"n":48,"o":35.9329,"t":"2026-10-20T19:35:00Z","v":10009,"vw":35.919829},{"c":35.9329,"h":35.9329,"l":35.9108,"n":36,"o":35.9108,"t":"2026-10-20T19:40:00Z","v":4718,"vw":35.920811},{"c":35.94,"h":35.954,"l":35.91,"n":128,"o":35.93,"t":"2026-10-20T19:45:00Z","v":26044,"vw":35.932418},{"c":35.924,"h":35.94,"l":35.9,"n":41,"o":35.9227,"t":"2026-10-20T19:50:00Z","v":7445,"vw":35.921775},{"c":35.88,"h":35.94,"l":35.88,"n":46,"o":35.935,"t":"2026-10-20T19:55:00Z","v":7741,"vw":35.920266},{"c":36.11,"h":36.3,"l":36.005,"n":123,"o":36.3,"t":"2026-10-21T13:30:00Z","v":67797,"vw":36.162487},{"c":36.03,"h":36.03,"l":36.03,"n":3,"o":36.03,"t":"2026-10-21T13:35:00Z","v":318,"vw":36.03},{"c":36.0198,"h":36.0198,"l":36.0002,"n":9,"o":36.0173,"t":"2026-10-21T13:40:00Z","v":910,"vw":36.014834},{"c":36.109,"h":36.109,"l":36.04,"n":7,"o":36.04,"t":"2026-10-21T13:45:00Z","v":673,"vw":36.056212},{"c":36.08,"h":36.08,"l":36.08,"n":4,"o":36.08,"t":"2026-10-21T13:50:00Z","v":1153,"vw":36.08},{"c":36.12,"h":36.12,"l":36.075,"n":14,"o":36.075,"t":"2026-10-21T13:55:00Z","v":3117,"vw":36.0949},{"c":36.05,"h":36.05,"l":36.03,"n":5,"o":36.0384,"t":"2026-10-21T14:00:00Z","v":1714,"vw":36.032248},{"c":35.9659,"h":36.04,"l":35.9659,"n":20,"o":36.04,"t":"2026-10-21T14:05:00Z","v":1752,"vw":35.997696},{"c":36.0501,"h":36.0501,"l":35.995,"n":59,"o":35.995,"t":"2026-10-21T14:10:00Z","v":20952,"vw":36.016546},{"c":36.0084,"h":36.015,"l":36.0084,"n":6,"o":36.015,"t":"2026-10-21T14:15:00Z","v":393,"vw":36.011419},{"c":36.005,"h":36.0141,"l":35.94,"n":15,"o":36,"t":"2026-10-21T14:20:00Z","v":5926,"vw":35.979755},{"c":36.02,"h":36.07,"l":36.0084,"n":23,"o":36.0132,"t":"2026-10-21T14:25:00Z","v":5176,"vw":36.019291},{"c":36.0327,"h":36.07,"l":36.025,"n":7,"o":36.025,"t":"2026-10-21T14:30:00Z","v":2316,"vw":36.031112},{"c":36.0116,"h":36.07,"l":36.0116,"n":24,"o":36.07,"t":"2026-10-21T14:35:00Z","v":4549,"vw":36.026343},{"c":35.9959,"h":35.9959,"l":35.9959,"n":3,"o":35.9959,"t":"2026-10-21T14:40:00Z","v":238,"vw":35.9959},{"c":36.005,"h":36.06,"l":36.005,"n":16,"o":36.005,"t":"2026-10-21T14:45:00Z","v":1467,"vw":36.010523},{"c":35.995,"h":36.0141,"l":35.995,"n":14,"o":36.0141,"t":"2026-10-21T14:50:00Z","v":2979,"vw":36.005795},{"c":35.9716,"h":35.9716,"l":35.9716,"n":3,"o":35.9716,"t":"2026-10-21T14:55:00Z","v":657,"vw":35.9716},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-10-21T15:00:00Z","v":326,"vw":35.96},{"c":35.97,"h":35.97,"l":35.9401,"n":17,"o":35.957,"t":"2026-10-21T15:05:00Z","v":4246,"vw":35.948491},{"c":36,"h":36.005,"l":36,"n":11,"o":36.005,"t":"2026-10-21T15:10:00Z","v":2227,"vw":36.001636},{"c":36.0072,"h":36.0199,"l":36.005,"n":17,"o":36.0199,"t":"2026-10-21T15:15:00Z","v":3913,"vw":36.00628},{"c":36.0227,"h":36.0227,"l":35.995,"n":9,"o":35.995,"t":"2026-10-21T15:20:00Z","v":1043,"vw":36.017875},{"c":35.98,"h":36.059,"l":35.962,"n":69,"o":36.015,"t":"2026-10-21T15:25:00Z","v":9754,"vw":35.983287},{"c":36.03,"h":36.03,"l":36.023,"n":5,"o":36.023,"t":"2026-10-21T15:30:00Z","v":2944,"vw":36.029754},{"c":36.06,"h":36.07,"l":36.04,"n":39,"o":36.04,"t":"2026-10-21T15:35:00Z","v":8004,"vw":36.05305},{"c":36.0064,"h":36.075,"l":36.0064,"n":22,"o":36.075,"t":"2026-10-21T15:40:00Z","v":3136,"vw":36.037543},{"c":36.03,"h":36.08,"l":36.03,"n":30,"o":36.03,"t":"2026-10-21T15:45:00Z","v":4093,"vw":36.043069},{"c":36.03,"h":36.06,"l":36.03,"n":4,"o":36.06,"t":"2026-10-21T15:50:00Z","v":210,"vw":36.045},{"c":36.03,"h":36.03,"l":36.03,"n":4,"o":36.03,"t":"2026-10-21T15:55:00Z","v":1458,"vw":36.03},{"c":35.98,"h":36.02,"l":35.98,"n":20,"o":36.02,"t":"2026-10-21T16:00:00Z","v":8889,"vw":36.009845},{"c":36.01,"h":36.02,"l":35.992,"n":21,"o":36.0142,"t":"2026-10-21T16:05:00Z","v":5312,"vw":36.007062},{"c":36.01,"h":36.02,"l":36,"n":12,"o":36.01,"t":"2026-10-21T16:10:00Z","v":3562,"vw":36.009638},{"c":36.02,"h":36.02,"l":35.9915,"n":23,"o":35.995,"t":"2026-10-21T16:15:00Z","v":6507,"vw":36.014038},{"c":36.045,"h":36.0556,"l":36.045,"n":6,"o":36.0556,"t":"2026-10-21T16:20:00Z","v":3933,"vw":36.051274},{"c":36.02,"h":36.02,"l":36.02,"n":2,"o":36.02,"t":"2026-10-21T16:25:00Z","v":241,"vw":36.02},{"c":36.015,"h":36.045,"l":36.015,"n":22,"o":36.045,"t":"2026-10-21T16:30:00Z","v":8580,"vw":36.018982},{"c":36.05,"h":36.05,"l":36.025,"n":39,"o":36.025,"t":"2026-10-21T16:35:00Z","v":10108,"vw":36.04457},{"c":36.065,"h":36.065,"l":36.0558,"n":14,"o":36.0558,"t":"2026-10-21T16:40:00Z","v":1655,"vw":36.064206},{"c":36.025,"h":36.04,"l":36.015,"n":9,"o":36.02,"t":"2026-10-21T16:45:00Z","v":3422,"vw":36.027444},{"c":36.0427,"h":36.0427,"l":36.0273,"n":7,"o":36.035,"t":"2026-10-21T16:50:00Z","v":1048,"vw":36.035346},{"c":36.04,"h":36.0502,"l":36.04,"n":10,"o":36.04,"t":"2026-10-21T16:55:00Z","v":1780,"vw":36.040841},{"c":36.02,"h":36.09,"l":36.01,"n":39,"o":36.0273,"t":"2026-10-21T17:00:00Z","v":4938,"vw":36.027094},{"c":36.055,"h":36.055,"l":36.0444,"n":10,"o":36.0444,"t":"2026-10-21T17:05:00Z","v":821,"vw":36.049338},{"c":36.055,"h":36.055,"l":36.055,"n":1,"o":36.055,"t":"2026-10-21T17:10:00Z","v":153,"vw":36.055},{"c":36.0613,"h":36.0613,"l":36.055,"n":9,"o":36.0613,"t":"2026-10-21T17:15:00Z","v":1141,"vw":36.0594},{"c":36.05,"h":36.055,"l":36.05,"n":7,"o":36.055,"t":"2026-10-21T17:20:00Z","v":731,"vw":36.05411},{"c":36.05,"h":36.0699,"l":36.04,"n":41,"o":36.0556,"t":"2026-10-21T17:25:00Z","v":5842,"vw":36.056515},{"c":36.0372,"h":36.05,"l":36.035,"n":28,"o":36.05,"t":"2026-10-21T17:30:00Z","v":3550,"vw":36.040519},{"c":36.04,"h":36.05,"l":36.03,"n":12,"o":36.05,"t":"2026-10-21T17:35:00Z","v":1258,"vw":36.039227},{"c":36.05,"h":36.057,"l":36.05,"n":5,"o":36.057,"t":"2026-10-21T17:40:00Z","v":1392,"vw":36.056483},{"c":36.04,"h":36.05,"l":36.02,"n":17,"o":36.05,"t":"2026-10-21T17:45:00Z","v":5843,"vw":36.036151},{"c":36.06,"h":36.06,"l":36.04,"n":41,"o":36.04,"t":"2026-10-21T17:50:00Z","v":7257,"vw":36.04975},{"c":36.03,"h":36.04,"l":36.03,"n":30,"o":36.035,"t":"2026-10-21T18:00:00Z","v":17477,"vw":36.037012},{"c":36.0699,"h":36.07,"l":36.0699,"n":26,"o":36.07,"t":"2026-10-21T18:05:00Z","v":6570,"vw":36.069998},{"c":36.0615,"h":36.0615,"l":36.028,"n":33,"o":36.0472,"t":"2026-10-21T18:10:00Z","v":7935,"vw":36.041563},{"c":36.0758,"h":36.0758,"l":36.0529,"n":12,"o":36.0628,"t":"2026-10-21T18:15:00Z","v":1628,"vw":36.066356},{"c":36.03,"h":36.06,"l":36.02,"n":55,"o":36.05,"t":"2026-10-21T18:20:00Z","v":12552,"vw":36.045049},{"c":36.055,"h":36.07,"l":36.03,"n":44,"o":36.035,"t":"2026-10-21T18:25:00Z","v":7962,"vw":36.045962},{"c":36.05,"h":36.05,"l":36.03,"n":24,"o":36.035,"t":"2026-10-21T18:30:00Z","v":2568,"vw":36.036555},{"c":36.0471,"h":36.1099,"l":36.0471,"n":16,"o":36.1099,"t":"2026-10-21T18:35:00Z","v":1264,"vw":36.05699},{"c":36.059,"h":36.059,"l":36.0514,"n":9,"o":36.059,"t":"2026-10-21T18:40:00Z","v":3518,"vw":36.053042},{"c":36.03,"h":36.04,"l":36.03,"n":23,"o":36.04,"t":"2026-10-21T18:45:00Z","v":3590,"vw":36.030938},{"c":35.985,"h":36.01,"l":35.93,"n":49,"o":36.01,"t":"2026-10-21T18:50:00Z","v":9366,"vw":35.974341},{"c":35.9214,"h":35.985,"l":35.9214,"n":43,"o":35.9801,"t":"2026-10-21T18:55:00Z","v":5432,"vw":35.957239},{"c":35.83,"h":35.88,"l":35.83,"n":26,"o":35.879,"t":"2026-10-21T19:00:00Z","v":4475,"vw":35.858855},{"c":35.89,"h":35.92,"l":35.845,"n":109,"o":35.845,"t":"2026-10-21T19:05:00Z","v":19060,"vw":35.89535},{"c":35.9244,"h":35.9244,"l":35.87,"n":30,"o":35.885,"t":"2026-10-21T19:10:00Z","v":2207,"vw":35.896856},{"c":35.9115,"h":35.94,"l":35.9115,"n":31,"o":35.92,"t":"2026-10-21T19:15:00Z","v":2185,"vw":35.925492},{"c":35.929,"h":35.9504,"l":35.9101,"n":109,"o":35.925,"t":"2026-10-21T19:20:00Z","v":33918,"vw":35.933019},{"c":35.97,"h":35.99,"l":35.9472,"n":25,"o":35.9472,"t":"2026-10-21T19:25:00Z","v":1855,"vw":35.969719},{"c":35.999,"h":36.02,"l":35.9843,"n":36,"o":35.9843,"t":"2026-10-21T19:30:00Z","v":5838,"vw":35.998343},{"c":36.0222,"h":36.03,"l":35.9946,"n":70,"o":35.9946,"t":"2026-10-21T19:35:00Z","v":14819,"vw":36.01106},{"c":36.01,"h":36.03,"l":36.01,"n":65,"o":36.03,"t":"2026-10-21T19:40:00Z","v":9562,"vw":36.011527},{"c":36.04,"h":36.04,"l":36.0143,"n":46,"o":36.015,"t":"2026-10-21T19:45:00Z","v":7349,"vw":36.03433},{"c":36.02,"h":36.08,"l":35.995,"n":28,"o":35.995,"t":"2026-10-21T19:50:00Z","v":3392,"vw":36.042705},{"c":36,"h":36.0656,"l":36,"n":48,"o":36.055,"t":"2026-10-21T19:55:00Z","v":19199,"vw":36.023957},{"c":36.04,"h":36.04,"l":36.04,"n":5,"o":36.04,"t":"2026-10-21T20:00:00Z","v":1405,"vw":36.04},{"c":35.64,"h":35.65,"l":35.64,"n":17,"o":35.65,"t":"2026-10-22T13:30:00Z","v":9529,"vw":35.649662},{"c":35.65,"h":35.65,"l":35.63,"n":31,"o":35.65,"t":"2026-10-22T13:40:00Z","v":12663,"vw":35.646119},{"c":35.615,"h":35.615,"l":35.61,"n":7,"o":35.61,"t":"2026-10-22T13:45:00Z","v":420,"vw":35.612283},{"c":35.6242,"h":35.65,"l":35.6158,"n":14,"o":35.6458,"t":"2026-10-22T13:50:00Z","v":1292,"vw":35.63267},{"c":35.6399,"h":35.6399,"l":35.6399,"n":5,"o":35.6399,"t":"2026-10-22T13:55:00Z","v":1634,"vw":35.6399},{"c":35.65,"h":35.6528,"l":35.6366,"n":14,"o":35.645,"t":"2026-10-22T14:00:00Z","v":3162,"vw":35.64331},{"c":35.5928,"h":35.61,"l":35.5885,"n":27,"o":35.61,"t":"2026-10-22T14:05:00Z","v":5921,"vw":35.603565},{"c":35.57,"h":35.595,"l":35.57,"n":15,"o":35.5928,"t":"2026-10-22T14:10:00Z","v":3915,"vw":35.591299},{"c":35.5828,"h":35.585,"l":35.55,"n":33,"o":35.58,"t":"2026-10-22T14:15:00Z","v":6534,"vw":35.568451},{"c":35.53,"h":35.5728,"l":35.53,"n":19,"o":35.5728,"t":"2026-10-22T14:20:00Z","v":4340,"vw":35.550346},{"c":35.5,"h":35.5271,"l":35.5,"n":6,"o":35.5271,"t":"2026-10-22T14:25:00Z","v":1039,"vw":35.518165},{"c":35.48,"h":35.4999,"l":35.47,"n":26,"o":35.49,"t":"2026-10-22T14:30:00Z","v":2937,"vw":35.48112},{"c":35.449,"h":35.45,"l":35.44,"n":13,"o":35.45,"t":"2026-10-22T14:35:00Z","v":1093,"vw":35.443473},{"c":35.47,"h":35.475,"l":35.44,"n":46,"o":35.45,"t":"2026-10-22T14:40:00Z","v":8812,"vw":35.45798},{"c":35.4642,"h":35.48,"l":35.4485,"n":30,"o":35.4485,"t":"2026-10-22T14:45:00Z","v":6475,"vw":35.455744},{"c":35.48,"h":35.4871,"l":35.48,"n":4,"o":35.48,"t":"2026-10-22T14:50:00Z","v":510,"vw":35.483155},{"c":35.49,"h":35.49,"l":35.4762,"n":16,"o":35.4762,"t":"2026-10-22T14:55:00Z","v":14240,"vw":35.480792},{"c":35.47,"h":35.48,"l":35.46,"n":37,"o":35.48,"t":"2026-10-22T15:00:00Z","v":9704,"vw":35.478733},{"c":35.45,"h":35.475,"l":35.45,"n":31,"o":35.475,"t":"2026-10-22T15:05:00Z","v":6511,"vw":35.463453},{"c":35.43,"h":35.4546,"l":35.43,"n":18,"o":35.4428,"t":"2026-10-22T15:10:00Z","v":2875,"vw":35.440814},{"c":35.4585,"h":35.4585,"l":35.4206,"n":15,"o":35.435,"t":"2026-10-22T15:15:00Z","v":2965,"vw":35.44378},{"c":35.465,"h":35.5,"l":35.46,"n":12,"o":35.4621,"t":"2026-10-22T15:20:00Z","v":1828,"vw":35.468041},{"c":35.44,"h":35.4428,"l":35.44,"n":7,"o":35.4428,"t":"2026-10-22T15:25:00Z","v":844,"vw":35.441888},{"c":35.43,"h":35.44,"l":35.43,"n":12,"o":35.44,"t":"2026-10-22T15:30:00Z","v":2422,"vw":35.436477}],"history":[{"c":26.005,"h":26.3338,"l":25.9586,"n":816,"o":26.19,"t":"2024-10-21T04:00:00Z","v":149147,"vw":26.089984},{"c":25.91,"h":26.02,"l":25.8301,"n":676,"o":25.86,"t":"2024-10-22T04:00:00Z","v":153453,"vw":25.900177},{"c":25.55,"h":25.78,"l":25.4,"n":756,"o":25.61,"t":"2024-10-23T04:00:00Z","v":338834,"vw":25.539405},{"c":25.6,"h":25.82,"l":25.41,"n":978,"o":25.69,"t":"2024-10-24T04:00:00Z","v":2371626,"vw":25.550109},{"c":25.49,"h":25.65,"l":25.39,"n":934,"o":25.65,"t":"2024-10-25T04:00:00Z","v":163094,"vw":25.522315},{"c":25.64,"h":25.6781,"l":25.543,"n":863,"o":25.56,"t":"2024-10-28T04:00:00Z","v":1478290,"vw":25.565068},{"c":25.45,"h":25.5499,"l":25.28,"n":919,"o":25.53,"t":"2024-10-29T04:00:00Z","v":1548500,"vw":25.391526},{"c":25.5,"h":25.67,"l":25.43,"n":926,"o":25.43,"t":"2024-10-30T04:00:00Z","v":180669,"vw":25.536078},{"c":25.42,"h":25.48,"l":25.165,"n":1120,"o":25.45,"t":"2024-10-31T04:00:00Z","v":795251,"vw":25.295483},{"c":25.36,"h":25.5687,"l":25.3475,"n":1092,"o":25.53,"t":"2024-11-01T04:00:00Z","v":222407,"vw":25.448088},{"c":25.43,"h":25.63,"l":25.3501,"n":1314,"o":25.48,"t":"2024-11-04T05:00:00Z","v":842116,"vw":25.526164},{"c":25.73,"h":25.73,"l":25.442,"n":935,"o":25.61,"t":"2024-11-05T05:00:00Z","v":181042,"vw":25.626059},{"c":25.34,"h":25.6,"l":25.0701,"n":1134,"o":25.3,"t":"2024-11-06T05:00:00Z","v":207447,"vw":25.266917},{"c":25.78,"h":25.8199,"l":25.6,"n":771,"o":25.65,"t":"2024-11-07T05:00:00Z","v":213021,"vw":25.687847},{"c":25.47,"h":25.68,"l":25.3151,"n":749,"o":25.52,"t":"2024-11-08T05:00:00Z","v":219682,"vw":25.430346},{"c":25.37,"h":25.54,"l":25.3301,"n":777,"o":25.54,"t":"2024-11-11T05:00:00Z","v":244280,"vw":25.424677},{"c":24.97,"h":25.26,"l":24.8101,"n":1107,"o":25.26,"t":"2024-11-12T05:00:00Z","v":293914,"vw":24.946346},{"c":24.83,"h":25.15,"l":24.7211,"n":1206,"o":24.94,"t":"2024-11-13T05:00:00Z","v":229925,"vw":24.832858},{"c":24.81,"h":24.99,"l":24.78,"n":1339,"o":24.97,"t":"2024-11-14T05:00:00Z","v":801859,"vw":24.910405},{"c":24.8,"h":24.88,"l":24.6799,"n":1045,"o":24.82,"t":"2024-11-15T05:00:00Z","v":403784,"vw":24.771544},{"c":24.97,"h":24.9904,"l":24.81,"n":984,"o":24.82,"t":"2024-11-18T05:00:00Z","v":386039,"vw":24.939215},{"c":24.94,"h":25.05,"l":24.7201,"n":1299,"o":24.78,"t":"2024-11-19T05:00:00Z","v":410446,"vw":24.902436},{"c":24.79,"h":24.82,"l":24.66,"n":924,"o":24.8,"t":"2024-11-20T05:00:00Z","v":346963,"vw":24.737115},{"c":24.8,"h":25.45,"l":24.6901,"n":1055,"o":24.8,"t":"2024-11-21T05:00:00Z","v":242372,"vw":24.819165},{"c":24.96,"h":25.0199,"l":24.84,"n":889,"o":24.84,"t":"2024-11-22T05:00:00Z","v":187245,"vw":24.92982},{"c":25.02,"h":25.14,"l":24.9598,"n":988,"o":25.11,"t":"2024-11-25T05:00:00Z","v":197236,"vw":25.059992},{"c":24.94,"h":24.99,"l":24.78,"n":1038,"o":24.99,"t":"2024-11-26T05:00:00Z","v":361292,"vw":24.863936},{"c":25.09,"h":25.19,"l":24.9789,"n":1087,"o":25.01,"t":"2024-11-27T05:00:00Z","v":280834,"vw":25.059372},{"c":25.39,"h":25.39,"l":25.125,"n":330,"o":25.24,"t":"2024-11-29T05:00:00Z","v":100957,"vw":25.26481},{"c":25.27,"h":25.36,"l":25.13,"n":839,"o":25.31,"t":"2024-12-02T05:00:00Z","v":170985,"vw":25.268011},{"c":25.47,"h":25.53,"l":25.36,"n":842,"o":25.46,"t":"2024-12-03T05:00:00Z","v":235744,"vw":25.475236},{"c":25.47,"h":26.0611,"l":25.41,"n":632,"o":25.47,"t":"2024-12-04T05:00:00Z","v":207908,"vw":25.494705},{"c":25.7,"h":25.7588,"l":25.6092,"n":862,"o":25.68,"t":"2024-12-05T05:00:00Z","v":335806,"vw":25.689313},{"c":25.64,"h":25.7762,"l":25.5572,"n":903,"o":25.77,"t":"2024-12-06T05:00:00Z","v":482939,"vw":25.647697},{"c":25.64,"h":25.92,"l":25.59,"n":776,"o":25.82,"t":"2024-12-09T05:00:00Z","v":223481,"vw":25.722058},{"c":25.47,"h":25.59,"l":25.45,"n":567,"o":25.59,"t":"2024-12-10T05:00:00Z","v":152551,"vw":25.533053},{"c":25.6,"h":25.66,"l":25.52,"n":714,"o":25.63,"t":"2024-12-11T05:00:00Z","v":168691,"vw":25.612944},{"c":25.31,"h":25.5287,"l":25.31,"n":877,"o":25.46,"t":"2024-12-12T05:00:00Z","v":3618790,"vw":25.415857},{"c":25.27,"h":25.39,"l":25.1768,"n":1664,"o":25.39,"t":"2024-12-13T05:00:00Z","v":1007977,"vw":25.281494},{"c":25.13,"h":25.3,"l":25.085,"n":945,"o":25.13,"t":"2024-12-16T05:00:00Z","v":263992,"vw":25.167906},{"c":24.79,"h":24.9,"l":24.7662,"n":1265,"o":24.85,"t":"2024-12-17T05:00:00Z","v":594691,"vw":24.817171},{"c":24.27,"h":24.89,"l":24.21,"n":1831,"o":24.84,"t":"2024-12-18T05:00:00Z","v":541926,"vw":24.683786},{"c":24.25,"h":24.42,"l":24.09,"n":2003,"o":24.42,"t":"2024-12-19T05:00:00Z","v":743815,"vw":24.280366},{"c":24.38,"h":24.5299,"l":24.0801,"n":1378,"o":24.11,"t":"2024-12-20T05:00:00Z","v":349171,"vw":24.365676},{"c":24.45,"h":24.45,"l":24.2127,"n":1571,"o":24.33,"t":"2024-12-23T05:00:00Z","v":568227,"vw":24.359196},{"c":24.56,"h":24.56,"l":24.35,"n":773,"o":24.46,"t":"2024-12-24T05:00:00Z","v":322308,"vw":24.489943},{"c":24.61,"h":24.64,"l":24.42,"n":1595,"o":24.42,"t":"2024-12-26T05:00:00Z","v":455762,"vw":24.591775},{"c":24.58,"h":24.6607,"l":24.48,"n":1527,"o":24.56,"t":"2024-12-27T05:00:00Z","v":416275,"vw":24.561058},{"c":24.52,"h":24.61,"l":24.357,"n":1778,"o":24.48,"t":"2024-12-30T05:00:00Z","v":350206,"vw":24.498246},{"c":24.555,"h":24.6591,"l":24.4401,"n":5606,"o":24.54,"t":"2024-12-31T05:00:00Z","v":988520,"vw":24.524667},{"c":24.51,"h":24.66,"l":24.405,"n":1298,"o":24.61,"t":"2025-01-02T05:00:00Z","v":360193,"vw":24.491759},{"c":24.61,"h":24.87,"l":24.4946,"n":1260,"o":24.6,"t":"2025-01-03T05:00:00Z","v":262802,"vw":24.581382},{"c":24.745,"h":24.8999,"l":24.7,"n":1249,"o":24.76,"t":"2025-01-06T05:00:00Z","v":376228,"vw":24.749637},{"c":24.585,"h":24.8963,"l":24.53,"n":1204,"o":24.81,"t":"2025-01-07T05:00:00Z","v":253042,"vw":24.655631},{"c":24.37,"h":24.65,"l":24.268,"n":1769,"o":24.37,"t":"2025-01-08T05:00:00Z","v":414682,"vw":24.3613},{"c":24.07,"h":24.47,"l":24,"n":1422,"o":24.25,"t":"2025-01-10T05:00:00Z","v":569468,"vw":24.092168},{"c":23.92,"h":23.97,"l":23.78,"n":1201,"o":23.8,"t":"2025-01-13T05:00:00Z","v":389369,"vw":23.895025},{"c":24.01,"h":24.33,"l":23.9301,"n":4060,"o":24.33,"t":"2025-01-14T05:00:00Z","v":3224515,"vw":24.013394},{"c":24.41,"h":24.49,"l":24.26,"n":2052,"o":24.48,"t":"2025-01-15T05:00:00Z","v":444956,"vw":24.394954},{"c":24.45,"h":24.5256,"l":24.14,"n":3565,"o":24.39,"t":"2025-01-16T05:00:00Z","v":688219,"vw":24.442881},{"c":24.56,"h":24.66,"l":24.5201,"n":1738,"o":24.57,"t":"2025-01-17T05:00:00Z","v":334696,"vw":24.585517},{"c":25.07,"h":25.0799,"l":24.6959,"n":1873,"o":24.94,"t":"2025-01-21T05:00:00Z","v":402438,"vw":25.014539},{"c":24.93,"h":25.08,"l":24.93,"n":5871,"o":25.08,"t":"2025-01-22T05:00:00Z","v":1509005,"vw":24.99502},{"c":25.06,"h":25.0899,"l":24.89,"n":1364,"o":24.93,"t":"2025-01-23T05:00:00Z","v":336300,"vw":25.006702},{"c":25.16,"h":25.2713,"l":25.125,"n":3063,"o":25.18,"t":"2025-01-24T05:00:00Z","v":759012,"vw":25.213047},{"c":25.17,"h":25.17,"l":25,"n":1550,"o":25.1,"t":"2025-01-27T05:00:00Z","v":358702,"vw":25.102176},{"c":25.13,"h":25.16,"l":24.9761,"n":1153,"o":25.14,"t":"2025-01-28T05:00:00Z","v":328347,"vw":25.096912},{"c":25.1,"h":25.22,"l":25.03,"n":1110,"o":25.12,"t":"2025-01-29T05:00:00Z","v":333377,"vw":25.137062},{"c":25.4,"h":25.51,"l":25.2583,"n":1230,"o":25.41,"t":"2025-01-30T05:00:00Z","v":219532,"vw":25.438355},{"c":25.19,"h":25.4892,"l":25.14,"n":1198,"o":25.35,"t":"2025-01-31T05:00:00Z","v":258469,"vw":25.276554},{"c":24.87,"h":24.99,"l":24.62,"n":1556,"o":24.74,"t":"2025-02-03T05:00:00Z","v":350183,"vw":24.855615},{"c":25.16,"h":25.19,"l":24.74,"n":980,"o":25,"t":"2025-02-04T05:00:00Z","v":283533,"vw":25.134853},{"c":25.42,"h":25.4699,"l":25.28,"n":928,"o":25.31,"t":"2025-02-05T05:00:00Z","v":247061,"vw":25.375737},{"c":25.539,"h":25.57,"l":25.43,"n":929,"o":25.49,"t":"2025-02-06T05:00:00Z","v":375127,"vw":25.484408},{"c":25.43,"h":25.64,"l":25.34,"n":1170,"o":25.59,"t":"2025-02-07T05:00:00Z","v":213647,"vw":25.444238},{"c":25.61,"h":25.64,"l":25.49,"n":690,"o":25.59,"t":"2025-02-10T05:00:00Z","v":148247,"vw":25.571345},{"c":25.64,"h":25.675,"l":25.51,"n":1055,"o":25.53,"t":"2025-02-11T05:00:00Z","v":225195,"vw":25.618221},{"c":25.72,"h":25.741,"l":25.4,"n":1254,"o":25.48,"t":"2025-02-12T05:00:00Z","v":355885,"vw":25.599223},{"c":25.97,"h":25.98,"l":25.7215,"n":1377,"o":25.79,"t":"2025-02-13T05:00:00Z","v":256792,"vw":25.863062},{"c":25.97,"h":26.1275,"l":25.88,"n":957,"o":26.09,"t":"2025-02-14T05:00:00Z","v":204159,"vw":26.0135},{"c":26.075,"h":26.38,"l":26.01,"n":1242,"o":26.1,"t":"2025-02-18T05:00:00Z","v":299284,"vw":26.073195},{"c":25.835,"h":25.8941,"l":25.7544,"n":1318,"o":25.86,"t":"2025-02-19T05:00:00Z","v":324704,"vw":25.828123},{"c":25.985,"h":25.999,"l":25.84,"n":1346,"o":25.93,"t":"2025-02-20T05:00:00Z","v":407744,"vw":25.944638},{"c":25.76,"h":26.01,"l":25.7,"n":1198,"o":26.01,"t":"2025-02-21T05:00:00Z","v":277840,"vw":25.813134},{"c":25.76,"h":26.4365,"l":25.6381,"n":1372,"o":25.88,"t":"2025-02-24T05:00:00Z","v":210797,"vw":25.818949},{"c":25.8999,"h":26.01,"l":25.77,"n":938,"o":25.98,"t":"2025-02-25T05:00:00Z","v":248544,"vw":25.894297},{"c":25.84,"h":26.05,"l":25.79,"n":1121,"o":25.92,"t":"2025-02-26T05:00:00Z","v":226090,"vw":25.903765},{"c":25.6,"h":25.8946,"l":25.54,"n":865,"o":25.83,"t":"2025-02-27T05:00:00Z","v":213370,"vw":25.700269},{"c":25.45,"h":25.54,"l":25.26,"n":988,"o":25.49,"t":"2025-02-28T05:00:00Z","v":249760,"vw":25.427099},{"c":25.7,"h":26.14,"l":25.5625,"n":1178,"o":26.14,"t":"2025-03-03T05:00:00Z","v":227349,"vw":25.80955},{"c":25.55,"h":25.8099,"l":25.19,"n":1215,"o":25.48,"t":"2025-03-04T05:00:00Z","v":308204,"vw":25.535079},{"c":26.32,"h":26.3399,"l":25.95,"n":1180,"o":26.01,"t":"2025-03-05T05:00:00Z","v":243609,"vw":26.193823},{"c":26.25,"h":26.512,"l":26.2156,"n":1287,"o":26.28,"t":"2025-03-06T05:00:00Z","v":314653,"vw":26.33158},{"c":26.58,"h":26.6,"l":26.29,"n":952,"o":26.31,"t":"2025-03-07T05:00:00Z","v":222831,"vw":26.477604},{"c":25.96,"h":26.38,"l":25.805,"n":2019,"o":26.14,"t":"2025-03-10T04:00:00Z","v":329148,"vw":25.980814},{"c":25.96,"h":26.05,"l":25.7496,"n":1118,"o":26.01,"t":"2025-03-11T04:00:00Z","v":232314,"vw":25.912122},{"c":26.0901,"h":26.1797,"l":25.9676,"n":1470,"o":26.1,"t":"2025-03-12T04:00:00Z","v":321943,"vw":26.095175},{"c":25.96,"h":26.09,"l":25.8501,"n":1040,"o":26.01,"t":"2025-03-13T04:00:00Z","v":304229,"vw":25.973684},{"c":26.47,"h":26.692,"l":26.18,"n":835,"o":26.31,"t":"2025-03-14T04:00:00Z","v":238761,"vw":26.373091},{"c":26.78,"h":26.82,"l":26.333,"n":1040,"o":26.55,"t":"2025-03-17T04:00:00Z","v":242383,"vw":26.710612},{"c":26.83,"h":27.0775,"l":26.67,"n":1168,"o":26.78,"t":"2025-03-18T04:00:00Z","v":204269,"vw":26.786692},{"c":26.87,"h":26.98,"l":26.69,"n":959,"o":26.75,"t":"2025-03-19T04:00:00Z","v":202462,"vw":26.808001},{"c":26.66,"h":26.71,"l":26.4,"n":876,"o":26.54,"t":"2025-03-20T04:00:00Z","v":165196,"vw":26.614987},{"c":26.505,"h":26.562,"l":26.4001,"n":791,"o":26.48,"t":"2025-03-21T04:00:00Z","v":152713,"vw":26.480908},{"c":26.48,"h":26.6174,"l":26.4107,"n":980,"o":26.54,"t":"2025-03-24T04:00:00Z","v":365069,"vw":26.502363},{"c":26.65,"h":26.7082,"l":26.56,"n":916,"o":26.64,"t":"2025-03-25T04:00:00Z","v":270105,"vw":26.634278},{"c":26.42,"h":26.6095,"l":26.33,"n":1383,"o":26.54,"t":"2025-03-26T04:00:00Z","v":360238,"vw":26.446363},{"c":26.4,"h":26.4815,"l":26.3,"n":1056,"o":26.34,"t":"2025-03-27T04:00:00Z","v":254237,"vw":26.42463},{"c":26.19,"h":26.39,"l":26.13,"n":1532,"o":26.39,"t":"2025-03-28T04:00:00Z","v":405926,"vw":26.20126},{"c":25.84,"h":25.922,"l":25.6,"n":1019,"o":25.74,"t":"2025-03-31T04:00:00Z","v":242409,"vw":25.798535},{"c":25.875,"h":25.94,"l":25.73,"n":1058,"o":25.86,"t":"2025-04-01T04:00:00Z","v":221991,"vw":25.833895},{"c":25.935,"h":25.9599,"l":25.645,"n":1406,"o":25.72,"t":"2025-04-02T04:00:00Z","v":254877,"vw":25.859171},{"c":25.47,"h":25.8196,"l":25.41,"n":2290,"o":25.71,"t":"2025-04-03T04:00:00Z","v":424142,"vw":25.603794},{"c":23.71,"h":24.53,"l":23.66,"n":1784,"o":24.5,"t":"2025-04-04T04:00:00Z","v":797940,"vw":23.882908},{"c":23.2,"h":23.9958,"l":22.8955,"n":3933,"o":23.06,"t":"2025-04-07T04:00:00Z","v":2315414,"vw":23.178283},{"c":23.31,"h":24.24,"l":23.095,"n":3073,"o":24.24,"t":"2025-04-08T04:00:00Z","v":1290503,"vw":23.541958},{"c":24.89,"h":25.0322,"l":23.28,"n":1795,"o":23.35,"t":"2025-04-09T04:00:00Z","v":1084400,"vw":23.743974},{"c":24.55,"h":24.73,"l":24.0707,"n":2372,"o":24.58,"t":"2025-04-10T04:00:00Z","v":1357239,"vw":24.493606},{"c":25.36,"h":25.3995,"l":24.7843,"n":1163,"o":24.82,"t":"2025-04-11T04:00:00Z","v":518466,"vw":25.126299},{"c":25.71,"h":25.8,"l":25.39,"n":940,"o":25.58,"t":"2025-04-14T04:00:00Z","v":506382,"vw":25.630016},{"c":25.82,"h":25.9791,"l":25.7001,"n":1222,"o":25.89,"t":"2025-04-15T04:00:00Z","v":1131260,"vw":25.886311},{"c":25.86,"h":26.0397,"l":25.7,"n":875,"o":25.85,"t":"2025-04-16T04:00:00Z","v":549602,"vw":25.906845},{"c":26.11,"h":26.2399,"l":25.9485,"n":739,"o":26.17,"t":"2025-04-17T04:00:00Z","v":321038,"vw":26.070353},{"c":26.11,"h":26.56,"l":25.8602,"n":969,"o":26.56,"t":"2025-04-21T04:00:00Z","v":326936,"vw":26.069361},{"c":26.44,"h":26.6299,"l":26.35,"n":1069,"o":26.54,"t":"2025-04-22T04:00:00Z","v":476799,"vw":26.459161},{"c":26.38,"h":26.7399,"l":26.33,"n":1339,"o":26.65,"t":"2025-04-23T04:00:00Z","v":1071884,"vw":26.44649},{"c":26.79,"h":26.79,"l":26.4906,"n":925,"o":26.56,"t":"2025-04-24T04:00:00Z","v":658503,"vw":26.694214},{"c":26.83,"h":26.87,"l":26.53,"n":1012,"o":26.69,"t":"2025-04-25T04:00:00Z","v":1252275,"vw":26.822566},{"c":27.11,"h":27.14,"l":26.85,"n":1246,"o":27.02,"t":"2025-04-28T04:00:00Z","v":450736,"vw":26.986531},{"c":27.19,"h":27.2192,"l":27.0201,"n":842,"o":27.2,"t":"2025-04-29T04:00:00Z","v":433212,"vw":27.111371},{"c":27.11,"h":27.2,"l":26.8099,"n":950,"o":26.89,"t":"2025-04-30T04:00:00Z","v":211500,"vw":27.016246},{"c":27,"h":27.21,"l":26.9013,"n":700,"o":27.21,"t":"2025-05-01T04:00:00Z","v":250918,"vw":27.064958},{"c":27.35,"h":27.5164,"l":27.2844,"n":961,"o":27.46,"t":"2025-05-02T04:00:00Z","v":722237,"vw":27.360299},{"c":27.45,"h":27.55,"l":27.3799,"n":1150,"o":27.55,"t":"2025-05-05T04:00:00Z","v":671783,"vw":27.430287},{"c":27.61,"h":27.65,"l":27.4901,"n":1409,"o":27.64,"t":"2025-05-06T04:00:00Z","v":689040,"vw":27.551861},{"c":27.49,"h":27.5882,"l":27.38,"n":2287,"o":27.54,"t":"2025-05-07T04:00:00Z","v":1031204,"vw":27.525304},{"c":27.5,"h":27.83,"l":27.47,"n":1953,"o":27.83,"t":"2025-05-08T04:00:00Z","v":480452,"vw":27.55742},{"c":27.72,"h":27.7563,"l":27.605,"n":1342,"o":27.7,"t":"2025-05-09T04:00:00Z","v":448100,"vw":27.679205},{"c":27.74,"h":27.88,"l":27.5854,"n":2287,"o":27.88,"t":"2025-05-12T04:00:00Z","v":794840,"vw":27.675836},{"c":27.89,"h":27.955,"l":27.76,"n":1264,"o":27.76,"t":"2025-05-13T04:00:00Z","v":344099,"vw":27.870608},{"c":27.79,"h":28.01,"l":27.7255,"n":1737,"o":28.01,"t":"2025-05-14T04:00:00Z","v":539673,"vw":27.800608},{"c":28.01,"h":28.01,"l":27.8483,"n":1176,"o":27.98,"t":"2025-05-15T04:00:00Z","v":404893,"vw":27.942409},{"c":28.09,"h":28.09,"l":27.92,"n":947,"o":28.03,"t":"2025-05-16T04:00:00Z","v":298428,"vw":28.015711},{"c":28.32,"h":28.32,"l":28.1058,"n":1591,"o":28.14,"t":"2025-05-19T04:00:00Z","v":642102,"vw":28.213121},{"c":28.44,"h":28.465,"l":28.2705,"n":1174,"o":28.42,"t":"2025-05-20T04:00:00Z","v":406097,"vw":28.379374},{"c":28.31,"h":28.59,"l":28.26,"n":2004,"o":28.59,"t":"2025-05-21T04:00:00Z","v":564568,"vw":28.391252},{"c":28.26,"h":28.32,"l":28.14,"n":1497,"o":28.17,"t":"2025-05-22T04:00:00Z","v":714239,"vw":28.233159},{"c":28.52,"h":28.52,"l":28.1,"n":1032,"o":28.1,"t":"2025-05-23T04:00:00Z","v":250534,"vw":28.403923},{"c":28.9,"h":28.94,"l":28.7932,"n":1750,"o":28.94,"t":"2025-05-27T04:00:00Z","v":529059,"vw":28.851262},{"c":28.71,"h":28.75,"l":28.6101,"n":1540,"o":28.69,"t":"2025-05-28T04:00:00Z","v":713660,"vw":28.711593},{"c":28.82,"h":28.91,"l":28.6762,"n":2076,"o":28.91,"t":"2025-05-29T04:00:00Z","v":476574,"vw":28.768723},{"c":28.84,"h":28.9,"l":28.65,"n":1432,"o":28.9,"t":"2025-05-30T04:00:00Z","v":531391,"vw":28.806224},{"c":29.27,"h":29.27,"l":28.95,"n":1555,"o":28.97,"t":"2025-06-02T04:00:00Z","v":508978,"vw":29.107865},{"c":29.04,"h":29.04,"l":28.895,"n":1123,"o":28.99,"t":"2025-06-03T04:00:00Z","v":342958,"vw":29.005685},{"c":29.23,"h":29.27,"l":29.12,"n":1109,"o":29.15,"t":"2025-06-04T04:00:00Z","v":315873,"vw":29.218681},{"c":29.3,"h":29.3935,"l":29.18,"n":1640,"o":29.28,"t":"2025-06-05T04:00:00Z","v":364447,"vw":29.281797},{"c":29.21,"h":29.3,"l":29.14,"n":1464,"o":29.3,"t":"2025-06-06T04:00:00Z","v":379917,"vw":29.213681},{"c":29.3,"h":29.38,"l":29.25,"n":1581,"o":29.3,"t":"2025-06-09T04:00:00Z","v":392232,"vw":29.308849},{"c":29.35,"h":29.44,"l":29.24,"n":1318,"o":29.44,"t":"2025-06-10T04:00:00Z","v":332880,"vw":29.31138},{"c":29.42,"h":29.5299,"l":29.38,"n":1269,"o":29.5,"t":"2025-06-11T04:00:00Z","v":428670,"vw":29.451252},{"c":29.69,"h":29.69,"l":29.5834,"n":1466,"o":29.65,"t":"2025-06-12T04:00:00Z","v":317252,"vw":29.64132},{"c":29.32,"h":29.47,"l":29.2307,"n":1144,"o":29.29,"t":"2025-06-13T04:00:00Z","v":264578,"vw":29.320779},{"c":29.43,"h":29.66,"l":29.41,"n":1524,"o":29.62,"t":"2025-06-16T04:00:00Z","v":337200,"vw":29.489248},{"c":29.16,"h":29.4399,"l":29.121,"n":1186,"o":29.38,"t":"2025-06-17T04:00:00Z","v":232242,"vw":29.242281},{"c":29.16,"h":29.3383,"l":29.1274,"n":1724,"o":29.33,"t":"2025-06-18T04:00:00Z","v":504323,"vw":29.25815},{"c":29,"h":29.33,"l":28.981,"n":1253,"o":29.33,"t":"2025-06-20T04:00:00Z","v":629288,"vw":29.062067},{"c":29.2,"h":29.2447,"l":28.78,"n":1175,"o":28.8,"t":"2025-06-23T04:00:00Z","v":304659,"vw":29.100521},{"c":29.02,"h":29.1,"l":28.881,"n":935,"o":28.99,"t":"2025-06-24T04:00:00Z","v":176179,"vw":29.034559},{"c":29.04,"h":29.15,"l":28.93,"n":1288,"o":29.15,"t":"2025-06-25T04:00:00Z","v":244302,"vw":28.995874},{"c":29.54,"h":29.54,"l":29.3253,"n":736,"o":29.48,"t":"2025-06-26T04:00:00Z","v":297584,"vw":29.426184},{"c":29.71,"h":29.8098,"l":29.54,"n":875,"o":29.8,"t":"2025-06-27T04:00:00Z","v":191839,"vw":29.666261},{"c":29.84,"h":29.85,"l":29.63,"n":1125,"o":29.78,"t":"2025-06-30T04:00:00Z","v":263430,"vw":29.751136},{"c":29.84,"h":29.89,"l":29.7374,"n":1195,"o":29.74,"t":"2025-07-01T04:00:00Z","v":284444,"vw":29.805367},{"c":29.91,"h":29.92,"l":29.62,"n":1168,"o":29.62,"t":"2025-07-02T04:00:00Z","v":1846410,"vw":29.756527},{"c":30,"h":30.06,"l":29.8963,"n":623,"o":29.93,"t":"2025-07-03T04:00:00Z","v":141905,"vw":29.968452},{"c":29.69,"h":29.91,"l":29.54,"n":1234,"o":29.91,"t":"2025-07-07T04:00:00Z","v":304960,"vw":29.707394},{"c":29.96,"h":30.04,"l":29.7045,"n":1287,"o":29.75,"t":"2025-07-08T04:00:00Z","v":1577861,"vw":29.797274},{"c":30.19,"h":30.19,"l":29.94,"n":1630,"o":30.1,"t":"2025-07-09T04:00:00Z","v":6414165,"vw":30.072778},{"c":30.19,"h":30.208,"l":30.0001,"n":1295,"o":30.13,"t":"2025-07-10T04:00:00Z","v":3398934,"vw":30.055067},{"c":30.01,"h":30.11,"l":29.9361,"n":1035,"o":30.1,"t":"2025-07-11T04:00:00Z","v":1188986,"vw":29.968599},{"c":30,"h":30.06,"l":29.92,"n":1837,"o":29.92,"t":"2025-07-14T04:00:00Z","v":629549,"vw":29.974938},{"c":29.71,"h":30,"l":29.6964,"n":2121,"o":30,"t":"2025-07-15T04:00:00Z","v":3627650,"vw":29.798697},{"c":29.83,"h":29.8498,"l":29.5905,"n":2177,"o":29.76,"t":"2025-07-16T04:00:00Z","v":764317,"vw":29.714938},{"c":29.91,"h":29.925,"l":29.715,"n":2483,"o":29.77,"t":"2025-07-17T04:00:00Z","v":1311302,"vw":29.832888},{"c":29.89,"h":30.17,"l":29.8555,"n":1277,"o":30.17,"t":"2025-07-18T04:00:00Z","v":2828385,"vw":30.014687},{"c":30.11,"h":30.2599,"l":30.02,"n":2273,"o":30.06,"t":"2025-07-21T04:00:00Z","v":1575841,"vw":30.146491},{"c":30.33,"h":30.3471,"l":30.09,"n":3078,"o":30.18,"t":"2025-07-22T04:00:00Z","v":1729217,"vw":30.180662},{"c":30.81,"h":30.8399,"l":30.545,"n":4186,"o":30.66,"t":"2025-07-23T04:00:00Z","v":641796,"vw":30.739179},{"c":30.59,"h":30.74,"l":30.59,"n":1587,"o":30.71,"t":"2025-07-24T04:00:00Z","v":260351,"vw":30.661764},{"c":30.62,"h":30.62,"l":30.4002,"n":1515,"o":30.45,"t":"2025-07-25T04:00:00Z","v":293385,"vw":30.509426},{"c":30.16,"h":30.31,"l":30.0901,"n":1783,"o":30.31,"t":"2025-07-28T04:00:00Z","v":293246,"vw":30.178948},{"c":30.085,"h":30.27,"l":30.02,"n":1662,"o":30.27,"t":"2025-07-29T04:00:00Z","v":289433,"vw":30.100296},{"c":29.81,"h":30.06,"l":29.6936,"n":1735,"o":30,"t":"2025-07-30T04:00:00Z","v":412028,"vw":29.906063},{"c":29.65,"h":29.87,"l":29.59,"n":1957,"o":29.87,"t":"2025-07-31T04:00:00Z","v":441213,"vw":29.717098},{"c":29.705,"h":29.88,"l":29.53,"n":3021,"o":29.88,"t":"2025-08-01T04:00:00Z","v":610354,"vw":29.635636},{"c":30.04,"h":30.04,"l":29.9347,"n":2004,"o":29.97,"t":"2025-08-04T04:00:00Z","v":409661,"vw":29.993667},{"c":30.12,"h":30.175,"l":30.0299,"n":2134,"o":30.1,"t":"2025-08-05T04:00:00Z","v":388321,"vw":30.116022},{"c":30.34,"h":30.354,"l":30.21,"n":1612,"o":30.27,"t":"2025-08-06T04:00:00Z","v":254865,"vw":30.294837},{"c":30.51,"h":30.69,"l":30.3847,"n":3363,"o":30.69,"t":"2025-08-07T04:00:00Z","v":431121,"vw":30.483216},{"c":30.61,"h":30.6756,"l":30.57,"n":2708,"o":30.61,"t":"2025-08-08T04:00:00Z","v":442141,"vw":30.634957},{"c":30.48,"h":30.54,"l":30.43,"n":2083,"o":30.54,"t":"2025-08-11T04:00:00Z","v":303807,"vw":30.482835},{"c":30.77,"h":30.78,"l":30.4008,"n":1849,"o":30.61,"t":"2025-08-12T04:00:00Z","v":281353,"vw":30.666553},{"c":30.87,"h":30.9,"l":30.7961,"n":1678,"o":30.9,"t":"2025-08-13T04:00:00Z","v":301452,"vw":30.840585},{"c":30.785,"h":30.8017,"l":30.6,"n":1527,"o":30.79,"t":"2025-08-14T04:00:00Z","v":293790,"vw":30.743208},{"c":30.9,"h":30.98,"l":30.8348,"n":2267,"o":30.98,"t":"2025-08-15T04:00:00Z","v":369404,"vw":30.896043},{"c":30.91,"h":30.94,"l":30.7906,"n":1516,"o":30.94,"t":"2025-08-18T04:00:00Z","v":260961,"vw":30.865995},{"c":30.91,"h":31.06,"l":30.8701,"n":2829,"o":31.04,"t":"2025-08-19T04:00:00Z","v":320259,"vw":30.948341},{"c":30.9,"h":30.94,"l":30.8199,"n":1803,"o":30.94,"t":"2025-08-20T04:00:00Z","v":283773,"vw":30.888388},{"c":30.81,"h":30.89,"l":30.74,"n":1456,"o":30.89,"t":"2025-08-21T04:00:00Z","v":3140335,"vw":30.836958},{"c":31.41,"h":31.43,"l":30.9255,"n":2227,"o":30.98,"t":"2025-08-22T04:00:00Z","v":320357,"vw":31.318684},{"c":31.14,"h":31.41,"l":31.0701,"n":1398,"o":31.41,"t":"2025-08-25T04:00:00Z","v":235392,"vw":31.218223},{"c":31.13,"h":31.14,"l":31.03,"n":1312,"o":31.03,"t":"2025-08-26T04:00:00Z","v":237555,"vw":31.087402},{"c":31.04,"h":31.05,"l":30.8123,"n":1356,"o":30.91,"t":"2025-08-27T04:00:00Z","v":245235,"vw":30.946355},{"c":31.1,"h":31.1598,"l":31.025,"n":1777,"o":31.15,"t":"2025-08-28T04:00:00Z","v":372350,"vw":31.103433},{"c":30.98,"h":31.0414,"l":30.9,"n":1374,"o":30.93,"t":"2025-08-29T04:00:00Z","v":246505,"vw":30.991095},{"c":30.61,"h":30.67,"l":30.27,"n":1486,"o":30.42,"t":"2025-09-02T04:00:00Z","v":211730,"vw":30.576331},{"c":30.72,"h":30.72,"l":30.6044,"n":1938,"o":30.66,"t":"2025-09-03T04:00:00Z","v":307040,"vw":30.6644},{"c":30.81,"h":30.8596,"l":30.69,"n":1679,"o":30.7,"t":"2025-09-04T04:00:00Z","v":274184,"vw":30.786643},{"c":31.13,"h":31.29,"l":31,"n":1519,"o":31.25,"t":"2025-09-05T04:00:00Z","v":260000,"vw":31.136202},{"c":31.43,"h":31.445,"l":31.27,"n":1914,"o":31.42,"t":"2025-09-08T04:00:00Z","v":402727,"vw":31.375043},{"c":31.31,"h":31.39,"l":31.24,"n":1518,"o":31.34,"t":"2025-09-09T04:00:00Z","v":273327,"vw":31.297559},{"c":31.3,"h":31.42,"l":31.2234,"n":1605,"o":31.42,"t":"2025-09-10T04:00:00Z","v":238525,"vw":31.316036},{"c":31.65,"h":31.6551,"l":31.415,"n":1390,"o":31.44,"t":"2025-09-11T04:00:00Z","v":201785,"vw":31.577088},{"c":31.54,"h":31.5797,"l":31.4535,"n":1156,"o":31.51,"t":"2025-09-12T04:00:00Z","v":210360,"vw":31.523485},{"c":31.74,"h":31.86,"l":31.6018,"n":1681,"o":31.69,"t":"2025-09-15T04:00:00Z","v":276457,"vw":31.727739},{"c":31.74,"h":31.8959,"l":31.65,"n":1497,"o":31.78,"t":"2025-09-16T04:00:00Z","v":239865,"vw":31.757812},{"c":31.61,"h":31.9799,"l":31.53,"n":1775,"o":31.73,"t":"2025-09-17T04:00:00Z","v":472402,"vw":31.711827},{"c":31.68,"h":31.7271,"l":31.5373,"n":2052,"o":31.7,"t":"2025-09-18T04:00:00Z","v":445955,"vw":31.66791},{"c":31.52,"h":31.62,"l":31.4343,"n":1137,"o":31.62,"t":"2025-09-19T04:00:00Z","v":229460,"vw":31.547911},{"c":31.77,"h":31.78,"l":31.5263,"n":1767,"o":31.615,"t":"2025-09-22T04:00:00Z","v":326124,"vw":31.695806},{"c":31.66,"h":31.94,"l":31.5984,"n":1453,"o":31.94,"t":"2025-09-23T04:00:00Z","v":276311,"vw":31.718679},{"c":31.43,"h":31.56,"l":31.3833,"n":1998,"o":31.56,"t":"2025-09-24T04:00:00Z","v":388167,"vw":31.454042},{"c":31.18,"h":31.31,"l":31.04,"n":1817,"o":31.27,"t":"2025-09-25T04:00:00Z","v":321494,"vw":31.180032},{"c":31.38,"h":31.38,"l":31.23,"n":1849,"o":31.3,"t":"2025-09-26T04:00:00Z","v":338690,"vw":31.324536},{"c":31.57,"h":31.57,"l":31.475,"n":2035,"o":31.48,"t":"2025-09-29T04:00:00Z","v":348311,"vw":31.516851},{"c":31.63,"h":31.66,"l":31.51,"n":1846,"o":31.59,"t":"2025-09-30T04:00:00Z","v":360589,"vw":31.58797},{"c":31.7,"h":31.76,"l":31.603,"n":2399,"o":31.68,"t":"2025-10-01T04:00:00Z","v":450075,"vw":31.68499},{"c":31.73,"h":31.79,"l":31.5268,"n":1229,"o":31.79,"t":"2025-10-02T04:00:00Z","v":203810,"vw":31.691476},{"c":32,"h":32.04,"l":31.88,"n":1334,"o":31.88,"t":"2025-10-03T04:00:00Z","v":232890,"vw":31.959224},{"c":32,"h":32.075,"l":31.9301,"n":1682,"o":31.98,"t":"2025-10-06T04:00:00Z","v":261592,"vw":32.016794},{"c":31.765,"h":31.97,"l":31.7244,"n":1414,"o":31.94,"t":"2025-10-07T04:00:00Z","v":362738,"vw":31.80201},{"c":31.91,"h":31.91,"l":31.77,"n":1571,"o":31.88,"t":"2025-10-08T04:00:00Z","v":261428,"vw":31.842219},{"c":31.69,"h":31.9944,"l":31.57,"n":1399,"o":31.97,"t":"2025-10-09T04:00:00Z","v":237705,"vw":31.727414},{"c":31.12,"h":31.56,"l":31.117,"n":2139,"o":31.48,"t":"2025-10-10T04:00:00Z","v":370640,"vw":31.2508},{"c":31.46,"h":31.54,"l":31.32,"n":2441,"o":31.33,"t":"2025-10-13T04:00:00Z","v":402513,"vw":31.425756},{"c":31.51,"h":31.59,"l":31.15,"n":1526,"o":31.17,"t":"2025-10-14T04:00:00Z","v":463103,"vw":31.35885},{"c":31.72,"h":31.7699,"l":31.51,"n":1862,"o":31.72,"t":"2025-10-15T04:00:00Z","v":409086,"vw":31.698195},{"c":31.78,"h":31.87,"l":31.65,"n":1709,"o":31.8,"t":"2025-10-16T04:00:00Z","v":438748,"vw":31.748167},{"c":31.6,"h":31.64,"l":31.45,"n":1436,"o":31.64,"t":"2025-10-17T04:00:00Z","v":268943,"vw":31.564896},{"c":31.86,"h":31.87,"l":31.71,"n":1383,"o":31.73,"t":"2025-10-20T04:00:00Z","v":208957,"vw":31.819158},{"c":31.48,"h":31.6,"l":31.4,"n":1621,"o":31.6,"t":"2025-10-21T04:00:00Z","v":272299,"vw":31.499753},{"c":31.625,"h":31.68,"l":31.46,"n":2110,"o":31.46,"t":"2025-10-22T04:00:00Z","v":6533101,"vw":31.647177},{"c":31.96,"h":32,"l":31.821,"n":1524,"o":31.86,"t":"2025-10-23T04:00:00Z","v":1632070,"vw":31.896817},{"c":32.08,"h":32.1,"l":32,"n":1711,"o":32.07,"t":"2025-10-24T04:00:00Z","v":305083,"vw":32.062857},{"c":32.15,"h":32.23,"l":32.0683,"n":2236,"o":32.23,"t":"2025-10-27T04:00:00Z","v":357640,"vw":32.147034},{"c":31.94,"h":32.05,"l":31.8538,"n":1531,"o":31.92,"t":"2025-10-28T04:00:00Z","v":1035602,"vw":31.912103},{"c":31.68,"h":31.96,"l":31.4801,"n":4897,"o":31.96,"t":"2025-10-29T04:00:00Z","v":1293592,"vw":31.849278},{"c":31.63,"h":31.7195,"l":31.51,"n":2406,"o":31.51,"t":"2025-10-30T04:00:00Z","v":400555,"vw":31.664598},{"c":31.46,"h":31.547,"l":31.3496,"n":2120,"o":31.49,"t":"2025-10-31T04:00:00Z","v":2036149,"vw":31.485649},{"c":31.41,"h":31.78,"l":31.33,"n":2067,"o":31.78,"t":"2025-11-03T05:00:00Z","v":419577,"vw":31.398409},{"c":30.95,"h":31.12,"l":30.91,"n":2172,"o":31.1,"t":"2025-11-04T05:00:00Z","v":489876,"vw":31.017608},{"c":31.06,"h":31.1,"l":30.925,"n":2205,"o":30.98,"t":"2025-11-05T05:00:00Z","v":466488,"vw":31.042537},{"c":30.89,"h":31.11,"l":30.83,"n":1705,"o":31.11,"t":"2025-11-06T05:00:00Z","v":360738,"vw":30.9422},{"c":31.09,"h":31.09,"l":30.725,"n":2412,"o":30.85,"t":"2025-11-07T05:00:00Z","v":406876,"vw":30.89673},{"c":31.47,"h":31.49,"l":31.28,"n":2219,"o":31.4,"t":"2025-11-10T05:00:00Z","v":485689,"vw":31.433195},{"c":31.58,"h":31.5901,"l":31.47,"n":1533,"o":31.55,"t":"2025-11-11T05:00:00Z","v":282090,"vw":31.546098},{"c":31.76,"h":31.81,"l":31.606,"n":1549,"o":31.63,"t":"2025-11-12T05:00:00Z","v":293897,"vw":31.747887},{"c":31.55,"h":31.86,"l":31.4824,"n":2331,"o":31.86,"t":"2025-11-13T05:00:00Z","v":306842,"vw":31.642924},{"c":31.42,"h":31.5234,"l":31.214,"n":1597,"o":31.28,"t":"2025-11-14T05:00:00Z","v":362163,"vw":31.419336},{"c":31.1,"h":31.4,"l":30.96,"n":2670,"o":31.28,"t":"2025-11-17T05:00:00Z","v":401658,"vw":31.222024},{"c":30.83,"h":30.86,"l":30.605,"n":2219,"o":30.76,"t":"2025-11-18T05:00:00Z","v":449462,"vw":30.779664},{"c":30.74,"h":30.9299,"l":30.59,"n":2755,"o":30.85,"t":"2025-11-19T05:00:00Z","v":471374,"vw":30.744473},{"c":30.35,"h":31,"l":30.31,"n":3354,"o":30.96,"t":"2025-11-20T05:00:00Z","v":507115,"vw":30.583384},{"c":30.74,"h":30.79,"l":30.43,"n":3042,"o":30.59,"t":"2025-11-21T05:00:00Z","v":1389253,"vw":30.65439},{"c":30.96,"h":30.975,"l":30.7,"n":2983,"o":30.7,"t":"2025-11-24T05:00:00Z","v":1928646,"vw":30.874756},{"c":31.39,"h":31.43,"l":31.0373,"n":2589,"o":31.1,"t":"2025-11-25T05:00:00Z","v":497057,"vw":31.335188},{"c":31.73,"h":31.8,"l":31.5,"n":1860,"o":31.55,"t":"2025-11-26T05:00:00Z","v":387173,"vw":31.692712},{"c":32.13,"h":32.14,"l":31.8955,"n":969,"o":31.97,"t":"2025-11-28T05:00:00Z","v":213469,"vw":32.048109},{"c":31.94,"h":32.1,"l":31.9301,"n":1808,"o":32.02,"t":"2025-12-01T05:00:00Z","v":367552,"vw":32.002467},{"c":31.875,"h":31.94,"l":31.7396,"n":2173,"o":31.94,"t":"2025-12-02T05:00:00Z","v":372379,"vw":31.839318},{"c":32.02,"h":32.07,"l":31.88,"n":2259,"o":31.91,"t":"2025-12-03T05:00:00Z","v":407939,"vw":31.993062},{"c":32.12,"h":32.209,"l":32.075,"n":2364,"o":32.2,"t":"2025-12-04T05:00:00Z","v":356363,"vw":32.150522},{"c":32.27,"h":32.37,"l":32.175,"n":2011,"o":32.31,"t":"2025-12-05T05:00:00Z","v":354432,"vw":32.265904},{"c":32.1,"h":32.29,"l":32.089,"n":1991,"o":32.22,"t":"2025-12-08T05:00:00Z","v":308405,"vw":32.145992},{"c":32.09,"h":32.2,"l":32.0527,"n":2052,"o":32.13,"t":"2025-12-09T05:00:00Z","v":379915,"vw":32.111316},{"c":32.333,"h":32.4032,"l":32.01,"n":3272,"o":32.12,"t":"2025-12-10T05:00:00Z","v":530549,"vw":32.198822},{"c":32.53,"h":32.6299,"l":32.3237,"n":2072,"o":32.37,"t":"2025-12-11T05:00:00Z","v":405711,"vw":32.537562},{"c":32.48,"h":32.6558,"l":32.289,"n":2065,"o":32.65,"t":"2025-12-12T05:00:00Z","v":368299,"vw":32.462891},{"c":32.61,"h":32.74,"l":32.4886,"n":2398,"o":32.74,"t":"2025-12-15T05:00:00Z","v":691440,"vw":32.601374},{"c":32.36,"h":32.48,"l":32.2787,"n":2068,"o":32.44,"t":"2025-12-16T05:00:00Z","v":382674,"vw":32.385495},{"c":32.18,"h":32.41,"l":32.16,"n":2088,"o":32.35,"t":"2025-12-17T05:00:00Z","v":428129,"vw":32.268411},{"c":32.37,"h":32.56,"l":32.3,"n":2380,"o":32.44,"t":"2025-12-18T05:00:00Z","v":471895,"vw":32.435218},{"c":32.53,"h":32.639,"l":32.4955,"n":2612,"o":32.53,"t":"2025-12-19T05:00:00Z","v":615075,"vw":32.587095},{"c":32.84,"h":32.8697,"l":32.5918,"n":2499,"o":32.71,"t":"2025-12-22T05:00:00Z","v":589656,"vw":32.794217},{"c":32.99,"h":33.03,"l":32.86,"n":1737,"o":33.03,"t":"2025-12-23T05:00:00Z","v":359221,"vw":32.974974},{"c":33.05,"h":33.09,"l":32.9301,"n":1083,"o":33.09,"t":"2025-12-24T05:00:00Z","v":225238,"vw":33.037183},{"c":33.13,"h":33.18,"l":33.01,"n":1965,"o":33.18,"t":"2025-12-26T05:00:00Z","v":506726,"vw":33.078531},{"c":33.05,"h":33.0858,"l":32.9401,"n":1798,"o":33.04,"t":"2025-12-29T05:00:00Z","v":332445,"vw":33.027717},{"c":33.07,"h":33.18,"l":33.055,"n":1547,"o":33.16,"t":"2025-12-30T05:00:00Z","v":322360,"vw":33.125423},{"c":32.94,"h":33.06,"l":32.89,"n":1427,"o":33.06,"t":"2025-12-31T05:00:00Z","v":291578,"vw":32.953722},{"c":33.18,"h":33.25,"l":32.95,"n":2361,"o":33.25,"t":"2026-01-02T05:00:00Z","v":443687,"vw":33.075643},{"c":33.5,"h":33.51,"l":33.13,"n":2783,"o":33.18,"t":"2026-01-05T05:00:00Z","v":467854,"vw":33.421365},{"c":33.61,"h":33.63,"l":33.48,"n":2598,"o":33.55,"t":"2026-01-06T05:00:00Z","v":498881,"vw":33.577174},{"c":33.69,"h":33.75,"l":33.5449,"n":2289,"o":33.73,"t":"2026-01-07T05:00:00Z","v":398469,"vw":33.670369},{"c":33.72,"h":33.73,"l":33.5,"n":2161,"o":33.56,"t":"2026-01-08T05:00:00Z","v":489053,"vw":33.629508},{"c":33.93,"h":33.9714,"l":33.755,"n":2187,"o":33.85,"t":"2026-01-09T05:00:00Z","v":424667,"vw":33.907128},{"c":34.18,"h":34.2,"l":34.05,"n":2557,"o":34.12,"t":"2026-01-12T05:00:00Z","v":441920,"vw":34.1331},{"c":33.96,"h":34.1,"l":33.8601,"n":2842,"o":34.1,"t":"2026-01-13T05:00:00Z","v":484571,"vw":33.980221},{"c":34.13,"h":34.189,"l":34.01,"n":2549,"o":34.1,"t":"2026-01-14T05:00:00Z","v":631147,"vw":34.070719},{"c":34.23,"h":34.3099,"l":34.11,"n":2627,"o":34.27,"t":"2026-01-15T05:00:00Z","v":513106,"vw":34.237866},{"c":34.37,"h":34.41,"l":34.15,"n":2958,"o":34.41,"t":"2026-01-16T05:00:00Z","v":641360,"vw":34.274612},{"c":34.14,"h":34.2898,"l":34.0601,"n":2839,"o":34.15,"t":"2026-01-20T05:00:00Z","v":520740,"vw":34.146497},{"c":34.55,"h":34.6016,"l":34.19,"n":3083,"o":34.37,"t":"2026-01-21T05:00:00Z","v":589841,"vw":34.417094},{"c":34.95,"h":35.025,"l":34.79,"n":2263,"o":34.79,"t":"2026-01-22T05:00:00Z","v":434539,"vw":34.92645},{"c":35.22,"h":35.229,"l":34.856,"n":2530,"o":34.89,"t":"2026-01-23T05:00:00Z","v":453508,"vw":35.080478},{"c":35.36,"h":35.53,"l":35.29,"n":2349,"o":35.52,"t":"2026-01-26T05:00:00Z","v":473523,"vw":35.444305},{"c":35.86,"h":35.9,"l":35.542,"n":3002,"o":35.66,"t":"2026-01-27T05:00:00Z","v":475305,"vw":35.719801},{"c":35.68,"h":35.775,"l":35.4,"n":2897,"o":35.69,"t":"2026-01-28T05:00:00Z","v":561178,"vw":35.594083},{"c":35.66,"h":35.94,"l":35.2822,"n":3111,"o":35.92,"t":"2026-01-29T05:00:00Z","v":746716,"vw":35.5917},{"c":34.94,"h":35.2903,"l":34.79,"n":2276,"o":35.26,"t":"2026-01-30T05:00:00Z","v":414547,"vw":35.080875},{"c":34.92,"h":34.949,"l":34.59,"n":3033,"o":34.85,"t":"2026-02-02T05:00:00Z","v":758824,"vw":34.851754},{"c":35.22,"h":35.26,"l":34.8926,"n":2595,"o":35.07,"t":"2026-02-03T05:00:00Z","v":464541,"vw":35.059564},{"c":35.38,"h":35.61,"l":35.12,"n":2530,"o":35.61,"t":"2026-02-04T05:00:00Z","v":612930,"vw":35.336173},{"c":34.83,"h":35.18,"l":34.795,"n":2638,"o":35.06,"t":"2026-02-05T05:00:00Z","v":460211,"vw":34.955151},{"c":35.51,"h":35.52,"l":35.04,"n":3147,"o":35.22,"t":"2026-02-06T05:00:00Z","v":550088,"vw":35.387418},{"c":36.22,"h":36.23,"l":35.82,"n":2289,"o":35.95,"t":"2026-02-09T05:00:00Z","v":398459,"vw":36.093626},{"c":36.47,"h":36.56,"l":36.402,"n":2561,"o":36.53,"t":"2026-02-10T05:00:00Z","v":581684,"vw":36.511814},{"c":36.56,"h":36.67,"l":36.3097,"n":2326,"o":36.65,"t":"2026-02-11T05:00:00Z","v":428809,"vw":36.552232},{"c":36.25,"h":36.7,"l":36.102,"n":2633,"o":36.7,"t":"2026-02-12T05:00:00Z","v":433385,"vw":36.357328},{"c":36.37,"h":36.4,"l":35.96,"n":2636,"o":36.23,"t":"2026-02-13T05:00:00Z","v":490017,"vw":36.284333},{"c":36.34,"h":36.38,"l":35.865,"n":2447,"o":36.11,"t":"2026-02-17T05:00:00Z","v":412301,"vw":36.186555},{"c":36.34,"h":36.52,"l":36.2375,"n":2439,"o":36.37,"t":"2026-02-18T05:00:00Z","v":386434,"vw":36.368086},{"c":36.37,"h":36.37,"l":36.088,"n":2370,"o":36.16,"t":"2026-02-19T05:00:00Z","v":469288,"vw":36.267625},{"c":36.66,"h":36.66,"l":36.26,"n":2240,"o":36.35,"t":"2026-02-20T05:00:00Z","v":465194,"vw":36.51276},{"c":36.51,"h":36.65,"l":36.3793,"n":2171,"o":36.65,"t":"2026-02-23T05:00:00Z","v":370454,"vw":36.518948},{"c":36.62,"h":36.69,"l":36.385,"n":2652,"o":36.45,"t":"2026-02-24T05:00:00Z","v":481961,"vw":36.5971},{"c":36.89,"h":36.9298,"l":36.7001,"n":1863,"o":36.85,"t":"2026-02-25T05:00:00Z","v":355568,"vw":36.855994},{"c":36.96,"h":36.98,"l":36.5994,"n":1983,"o":36.86,"t":"2026-02-26T05:00:00Z","v":379150,"vw":36.827377},{"c":37.03,"h":37.18,"l":36.96,"n":3118,"o":36.99,"t":"2026-02-27T05:00:00Z","v":483314,"vw":37.045695},{"c":36.42,"h":36.52,"l":36.2101,"n":3575,"o":36.27,"t":"2026-03-02T05:00:00Z","v":499149,"vw":36.357162},{"c":35.29,"h":35.47,"l":34.53,"n":7228,"o":34.96,"t":"2026-03-03T05:00:00Z","v":1639495,"vw":35.158919},{"c":35.52,"h":35.5907,"l":35.17,"n":2173,"o":35.35,"t":"2026-03-04T05:00:00Z","v":358036,"vw":35.430972},{"c":35.03,"h":35.35,"l":34.67,"n":3111,"o":35.3,"t":"2026-03-05T05:00:00Z","v":521036,"vw":34.986717},{"c":34.77,"h":34.87,"l":34.34,"n":3587,"o":34.37,"t":"2026-03-06T05:00:00Z","v":615634,"vw":34.711283},{"c":34.62,"h":34.73,"l":33.7113,"n":4133,"o":34.02,"t":"2026-03-09T04:00:00Z","v":615934,"vw":34.150036},{"c":34.81,"h":35.32,"l":34.7301,"n":3147,"o":34.97,"t":"2026-03-10T04:00:00Z","v":613120,"vw":34.979056},{"c":34.69,"h":34.76,"l":34.41,"n":2316,"o":34.64,"t":"2026-03-11T04:00:00Z","v":415372,"vw":34.584865},{"c":34.09,"h":34.28,"l":33.95,"n":2179,"o":34.25,"t":"2026-03-12T04:00:00Z","v":396990,"vw":34.147455},{"c":33.44,"h":34.04,"l":33.41,"n":2631,"o":33.94,"t":"2026-03-13T04:00:00Z","v":508922,"vw":33.666536},{"c":33.975,"h":34.05,"l":33.73,"n":2055,"o":33.73,"t":"2026-03-16T04:00:00Z","v":380322,"vw":33.920903},{"c":34.09,"h":34.25,"l":34.0201,"n":4009,"o":34.17,"t":"2026-03-17T04:00:00Z","v":1013290,"vw":34.150554},{"c":33.66,"h":34.07,"l":33.63,"n":2702,"o":34.07,"t":"2026-03-18T04:00:00Z","v":455645,"vw":33.913097},{"c":33.42,"h":33.62,"l":32.77,"n":4048,"o":32.77,"t":"2026-03-19T04:00:00Z","v":846691,"vw":33.198038},{"c":32.425,"h":33.28,"l":32.27,"n":3932,"o":33.28,"t":"2026-03-20T04:00:00Z","v":777520,"vw":32.663887},{"c":33.2,"h":33.55,"l":32.88,"n":3331,"o":33.19,"t":"2026-03-23T04:00:00Z","v":688058,"vw":33.209509},{"c":33.01,"h":33.24,"l":32.638,"n":3609,"o":32.9,"t":"2026-03-24T04:00:00Z","v":793965,"vw":33.03413},{"c":33.59,"h":33.71,"l":33.4335,"n":2914,"o":33.59,"t":"2026-03-25T04:00:00Z","v":828954,"vw":33.601266},{"c":32.91,"h":33.46,"l":32.87,"n":2709,"o":33.17,"t":"2026-03-26T04:00:00Z","v":691940,"vw":33.120371},{"c":32.655,"h":32.93,"l":32.53,"n":2655,"o":32.81,"t":"2026-03-27T04:00:00Z","v":702388,"vw":32.645503},{"c":32.65,"h":32.94,"l":32.47,"n":2990,"o":32.94,"t":"2026-03-30T04:00:00Z","v":532531,"vw":32.714323},{"c":33.67,"h":33.67,"l":32.95,"n":3978,"o":33.15,"t":"2026-03-31T04:00:00Z","v":730737,"vw":33.273516},{"c":34.15,"h":34.45,"l":34.0305,"n":3914,"o":34.125,"t":"2026-04-01T04:00:00Z","v":700386,"vw":34.181908},{"c":33.91,"h":34.05,"l":33.3701,"n":3157,"o":33.4,"t":"2026-04-02T04:00:00Z","v":1161854,"vw":33.569834},{"c":34.32,"h":34.36,"l":33.99,"n":3188,"o":34.14,"t":"2026-04-06T04:00:00Z","v":858290,"vw":34.226893},{"c":34.28,"h":34.36,"l":33.6801,"n":4011,"o":34.15,"t":"2026-04-07T04:00:00Z","v":852183,"vw":33.953704},{"c":35.51,"h":35.71,"l":35.2257,"n":3578,"o":35.71,"t":"2026-04-08T04:00:00Z","v":597676,"vw":35.448161},{"c":35.34,"h":35.5199,"l":35.015,"n":3325,"o":35.16,"t":"2026-04-09T04:00:00Z","v":534709,"vw":35.332078},{"c":35.49,"h":35.68,"l":35.28,"n":2900,"o":35.68,"t":"2026-04-10T04:00:00Z","v":521025,"vw":35.449725},{"c":35.65,"h":35.69,"l":35.0815,"n":2705,"o":35.18,"t":"2026-04-13T04:00:00Z","v":613645,"vw":35.394414},{"c":36.01,"h":36.06,"l":35.85,"n":3436,"o":35.98,"t":"2026-04-14T04:00:00Z","v":485198,"vw":36.002908},{"c":35.91,"h":35.98,"l":35.7808,"n":2052,"o":35.98,"t":"2026-04-15T04:00:00Z","v":502718,"vw":35.881423},{"c":35.97,"h":36.16,"l":35.835,"n":2724,"o":36.16,"t":"2026-04-16T04:00:00Z","v":543977,"vw":35.946468},{"c":36.41,"h":36.68,"l":36.35,"n":2146,"o":36.56,"t":"2026-04-17T04:00:00Z","v":370260,"vw":36.484201},{"c":36.22,"h":36.23,"l":36,"n":2070,"o":36.19,"t":"2026-04-20T04:00:00Z","v":324392,"vw":36.144928},{"c":35.55,"h":36.11,"l":35.43,"n":2431,"o":36.04,"t":"2026-04-21T04:00:00Z","v":441271,"vw":35.804808},{"c":35.66,"h":35.76,"l":35.5101,"n":2990,"o":35.76,"t":"2026-04-22T04:00:00Z","v":709021,"vw":35.609705},{"c":35.3,"h":35.6,"l":34.92,"n":3465,"o":35.54,"t":"2026-04-23T04:00:00Z","v":515385,"vw":35.397731},{"c":35.4,"h":35.45,"l":35.1817,"n":2100,"o":35.36,"t":"2026-04-24T04:00:00Z","v":400734,"vw":35.355125},{"c":35.42,"h":35.55,"l":35.33,"n":2874,"o":35.49,"t":"2026-04-27T04:00:00Z","v":505606,"vw":35.437427},{"c":35.21,"h":35.35,"l":35.1,"n":2520,"o":35.2,"t":"2026-04-28T04:00:00Z","v":497371,"vw":35.22617},{"c":34.89,"h":35.0999,"l":34.695,"n":2306,"o":35.05,"t":"2026-04-29T04:00:00Z","v":444510,"vw":34.933271},{"c":35.675,"h":35.76,"l":35.27,"n":2861,"o":35.29,"t":"2026-04-30T04:00:00Z","v":648971,"vw":35.536337},{"c":35.56,"h":35.84,"l":35.56,"n":2121,"o":35.57,"t":"2026-05-01T04:00:00Z","v":372722,"vw":35.677276},{"c":35.26,"h":35.575,"l":35.07,"n":2492,"o":35.41,"t":"2026-05-04T04:00:00Z","v":414852,"vw":35.303631},{"c":35.56,"h":35.6699,"l":35.39,"n":2214,"o":35.39,"t":"2026-05-05T04:00:00Z","v":645151,"vw":35.582431},{"c":36.43,"h":36.505,"l":36.32,"n":2091,"o":36.41,"t":"2026-05-06T04:00:00Z","v":422469,"vw":36.396576},{"c":36.12,"h":36.62,"l":36.09,"n":3038,"o":36.52,"t":"2026-05-07T04:00:00Z","v":515192,"vw":36.371027},{"c":36.62,"h":36.62,"l":36.4056,"n":2444,"o":36.45,"t":"2026-05-08T04:00:00Z","v":462008,"vw":36.528095},{"c":36.57,"h":36.78,"l":36.49,"n":2263,"o":36.49,"t":"2026-05-11T04:00:00Z","v":424390,"vw":36.624882},{"c":36.33,"h":36.4,"l":35.99,"n":2638,"o":36.37,"t":"2026-05-12T04:00:00Z","v":536653,"vw":36.238781},{"c":36.5,"h":36.519,"l":36.19,"n":3132,"o":36.32,"t":"2026-05-13T04:00:00Z","v":567436,"vw":36.385797},{"c":36.56,"h":36.7299,"l":36.47,"n":2585,"o":36.67,"t":"2026-05-14T04:00:00Z","v":375519,"vw":36.587344},{"c":35.88,"h":36.03,"l":35.795,"n":2546,"o":36.03,"t":"2026-05-15T04:00:00Z","v":421565,"vw":35.920833},{"c":36.1,"h":36.18,"l":35.7901,"n":2818,"o":36.15,"t":"2026-05-18T04:00:00Z","v":440633,"vw":36.000595},{"c":35.68,"h":35.85,"l":35.57,"n":2945,"o":35.82,"t":"2026-05-19T04:00:00Z","v":554334,"vw":35.723981},{"c":36.16,"h":36.24,"l":35.59,"n":2629,"o":35.63,"t":"2026-05-20T04:00:00Z","v":538142,"vw":36.0364},{"c":36.25,"h":36.3599,"l":35.7622,"n":2583,"o":35.94,"t":"2026-05-21T04:00:00Z","v":362404,"vw":36.104458},{"c":36.29,"h":36.4,"l":36.1101,"n":3821,"o":36.26,"t":"2026-05-22T04:00:00Z","v":512163,"vw":36.285076},{"c":36.8,"h":36.89,"l":36.66,"n":2511,"o":36.66,"t":"2026-05-26T04:00:00Z","v":577606,"vw":36.787779},{"c":36.67,"h":36.8,"l":36.57,"n":2164,"o":36.8,"t":"2026-05-27T04:00:00Z","v":379501,"vw":36.696642},{"c":36.75,"h":36.89,"l":36.4001,"n":2025,"o":36.52,"t":"2026-05-28T04:00:00Z","v":415009,"vw":36.731514},{"c":36.89,"h":37.12,"l":36.81,"n":2131,"o":36.97,"t":"2026-05-29T04:00:00Z","v":413217,"vw":36.94541},{"c":36.55,"h":36.68,"l":36.3001,"n":2687,"o":36.43,"t":"2026-06-01T04:00:00Z","v":433610,"vw":36.51238},{"c":36.7,"h":36.7699,"l":36.5401,"n":2601,"o":36.66,"t":"2026-06-02T04:00:00Z","v":434461,"vw":36.654463},{"c":36.29,"h":36.48,"l":36.285,"n":2227,"o":36.36,"t":"2026-06-03T04:00:00Z","v":429174,"vw":36.399301},{"c":36.61,"h":36.66,"l":36.45,"n":2045,"o":36.45,"t":"2026-06-04T04:00:00Z","v":399052,"vw":36.598603},{"c":35.65,"h":36.44,"l":35.5701,"n":2618,"o":36.44,"t":"2026-06-05T04:00:00Z","v":418734,"vw":35.958981},{"c":35.68,"h":35.87,"l":35.61,"n":2547,"o":35.71,"t":"2026-06-08T04:00:00Z","v":478283,"vw":35.739457},{"c":35.65,"h":36.1199,"l":35.218,"n":3863,"o":35.94,"t":"2026-06-09T04:00:00Z","v":1059764,"vw":35.730838},{"c":35.13,"h":35.635,"l":35.13,"n":2539,"o":35.46,"t":"2026-06-10T04:00:00Z","v":465011,"vw":35.36097},{"c":36.015,"h":36.04,"l":35.24,"n":2130,"o":35.34,"t":"2026-06-11T04:00:00Z","v":397433,"vw":35.603725},{"c":36.22,"h":36.28,"l":35.93,"n":1875,"o":36.14,"t":"2026-06-12T04:00:00Z","v":325975,"vw":36.165176},{"c":36.45,"h":36.76,"l":36.415,"n":2840,"o":36.57,"t":"2026-06-15T04:00:00Z","v":595466,"vw":36.562393},{"c":36.53,"h":36.6799,"l":36.49,"n":2546,"o":36.58,"t":"2026-06-16T04:00:00Z","v":411320,"vw":36.58488},{"c":36.22,"h":36.82,"l":36.136,"n":3141,"o":36.75,"t":"2026-06-17T04:00:00Z","v":578204,"vw":36.587871},{"c":36.07,"h":36.26,"l":36.05,"n":2796,"o":36.06,"t":"2026-06-18T04:00:00Z","v":588044,"vw":36.150125},{"c":36.15,"h":36.53,"l":36.105,"n":2663,"o":36.53,"t":"2026-06-22T04:00:00Z","v":474272,"vw":36.173902},{"c":35.07,"h":35.235,"l":34.98,"n":3022,"o":35.09,"t":"2026-06-23T04:00:00Z","v":506864,"vw":35.14383},{"c":34.93,"h":35.08,"l":34.8,"n":3711,"o":34.94,"t":"2026-06-24T04:00:00Z","v":754978,"vw":34.936943},{"c":35.14,"h":35.34,"l":35.08,"n":3137,"o":35.19,"t":"2026-06-25T04:00:00Z","v":796143,"vw":35.23653},{"c":35.15,"h":35.21,"l":34.92,"n":2037,"o":34.98,"t":"2026-06-26T04:00:00Z","v":566248,"vw":35.045535},{"c":34.995,"h":35.16,"l":34.82,"n":3826,"o":35.15,"t":"2026-06-29T04:00:00Z","v":2387762,"vw":34.924787},{"c":35.03,"h":35.06,"l":34.8862,"n":3239,"o":35.01,"t":"2026-06-30T04:00:00Z","v":1278449,"vw":34.993632},{"c":35.205,"h":35.32,"l":34.94,"n":2667,"o":34.95,"t":"2026-07-01T04:00:00Z","v":543309,"vw":35.221468},{"c":35.52,"h":35.745,"l":35.3,"n":2931,"o":35.62,"t":"2026-07-02T04:00:00Z","v":728497,"vw":35.497824},{"c":35.93,"h":35.98,"l":35.755,"n":2657,"o":35.92,"t":"2026-07-06T04:00:00Z","v":1312625,"vw":35.82953},{"c":35.45,"h":35.91,"l":35.36,"n":3041,"o":35.91,"t":"2026-07-07T04:00:00Z","v":1391821,"vw":35.578019},{"c":35.125,"h":35.15,"l":34.765,"n":4493,"o":34.93,"t":"2026-07-08T04:00:00Z","v":2221558,"vw":34.960448},{"c":35.22,"h":35.269,"l":35.06,"n":2961,"o":35.11,"t":"2026-07-09T04:00:00Z","v":1340816,"vw":35.163997},{"c":35.4,"h":35.5799,"l":35.25,"n":2296,"o":35.51,"t":"2026-07-10T04:00:00Z","v":2968476,"vw":35.393422},{"c":35.13,"h":35.373,"l":35.03,"n":3281,"o":35.21,"t":"2026-07-13T04:00:00Z","v":1047212,"vw":35.239429},{"c":35.43,"h":35.75,"l":35.39,"n":2806,"o":35.43,"t":"2026-07-14T04:00:00Z","v":532193,"vw":35.493982},{"c":35.72,"h":35.81,"l":35.48,"n":3774,"o":35.64,"t":"2026-07-15T04:00:00Z","v":783346,"vw":35.63842},{"c":35.53,"h":35.63,"l":35.36,"n":2910,"o":35.36,"t":"2026-07-16T04:00:00Z","v":539956,"vw":35.510783},{"c":35.27,"h":35.3299,"l":35.11,"n":3310,"o":35.2,"t":"2026-07-17T04:00:00Z","v":2450252,"vw":35.251602},{"c":35.04,"h":35.34,"l":35.01,"n":2924,"o":35.28,"t":"2026-07-20T04:00:00Z","v":599017,"vw":35.116603},{"c":35.48,"h":35.5322,"l":35.19,"n":2475,"o":35.39,"t":"2026-07-21T04:00:00Z","v":498508,"vw":35.406981},{"c":35.64,"h":35.76,"l":35.59,"n":3275,"o":35.7,"t":"2026-07-22T04:00:00Z","v":720382,"vw":35.669611},{"c":35.12,"h":35.3699,"l":35.06,"n":2264,"o":35.15,"t":"2026-07-23T04:00:00Z","v":433739,"vw":35.18197},{"c":35.4,"h":35.56,"l":35.31,"n":2790,"o":35.37,"t":"2026-07-24T04:00:00Z","v":1711599,"vw":35.38399},{"c":35.58,"h":35.78,"l":35.4301,"n":4054,"o":35.71,"t":"2026-07-27T04:00:00Z","v":830810,"vw":35.559364},{"c":35.54,"h":35.6299,"l":35.315,"n":2451,"o":35.355,"t":"2026-07-28T04:00:00Z","v":484181,"vw":35.477331},{"c":35.3,"h":35.67,"l":35.08,"n":3687,"o":35.45,"t":"2026-07-29T04:00:00Z","v":880160,"vw":35.292928},{"c":36.055,"h":36.1,"l":35.63,"n":3070,"o":35.63,"t":"2026-07-30T04:00:00Z","v":1595708,"vw":35.84836},{"c":35.865,"h":35.975,"l":35.55,"n":2897,"o":35.95,"t":"2026-07-31T04:00:00Z","v":433549,"vw":35.842248},{"c":36.12,"h":36.17,"l":35.88,"n":3502,"o":35.88,"t":"2026-08-03T04:00:00Z","v":501381,"vw":36.084785},{"c":36.555,"h":36.63,"l":36.298,"n":4973,"o":36.39,"t":"2026-08-04T04:00:00Z","v":2657714,"vw":36.464669},{"c":36.86,"h":37.08,"l":36.815,"n":4545,"o":36.91,"t":"2026-08-05T04:00:00Z","v":402137,"vw":36.889473},{"c":36.82,"h":37.02,"l":36.79,"n":3688,"o":36.84,"t":"2026-08-06T04:00:00Z","v":568518,"vw":36.884553},{"c":37.24,"h":37.2899,"l":37.06,"n":3764,"o":37.06,"t":"2026-08-07T04:00:00Z","v":572417,"vw":37.19322},{"c":37.09,"h":37.16,"l":37.02,"n":3552,"o":37.16,"t":"2026-08-10T04:00:00Z","v":692287,"vw":37.07425},{"c":37.15,"h":37.28,"l":37.06,"n":2680,"o":37.28,"t":"2026-08-11T04:00:00Z","v":398383,"vw":37.180458},{"c":37.27,"h":37.48,"l":37.21,"n":2548,"o":37.35,"t":"2026-08-12T04:00:00Z","v":323056,"vw":37.294013},{"c":37.38,"h":37.51,"l":37.27,"n":2198,"o":37.51,"t":"2026-08-13T04:00:00Z","v":363293,"vw":37.362798},{"c":37.47,"h":37.6499,"l":37.43,"n":2480,"o":37.5,"t":"2026-08-14T04:00:00Z","v":655740,"vw":37.532249},{"c":37.44,"h":37.55,"l":37.355,"n":2421,"o":37.39,"t":"2026-08-17T04:00:00Z","v":358388,"vw":37.453469},{"c":37.03,"h":37.33,"l":36.9793,"n":2218,"o":37.31,"t":"2026-08-18T04:00:00Z","v":331557,"vw":37.122296},{"c":37.32,"h":37.42,"l":37.09,"n":1922,"o":37.09,"t":"2026-08-19T04:00:00Z","v":313168,"vw":37.270654},{"c":37.28,"h":37.4,"l":37.18,"n":2581,"o":37.36,"t":"2026-08-20T04:00:00Z","v":491428,"vw":37.262679},{"c":37.545,"h":37.62,"l":37.1,"n":3949,"o":37.1,"t":"2026-08-21T04:00:00Z","v":394136,"vw":37.551986},{"c":37.45,"h":37.555,"l":37.381,"n":3180,"o":37.47,"t":"2026-08-24T04:00:00Z","v":447931,"vw":37.459444},{"c":37.795,"h":37.82,"l":37.625,"n":2693,"o":37.63,"t":"2026-08-25T04:00:00Z","v":343255,"vw":37.738835},{"c":37.68,"h":37.87,"l":37.643,"n":2345,"o":37.79,"t":"2026-08-26T04:00:00Z","v":365294,"vw":37.721065},{"c":37.87,"h":37.88,"l":37.67,"n":2332,"o":37.84,"t":"2026-08-27T04:00:00Z","v":318784,"vw":37.802799},{"c":37.62,"h":38.05,"l":37.522,"n":3000,"o":38.01,"t":"2026-08-28T04:00:00Z","v":382785,"vw":37.69538},{"c":37.53,"h":37.74,"l":37.45,"n":2400,"o":37.74,"t":"2026-08-31T04:00:00Z","v":316448,"vw":37.537915},{"c":37.08,"h":37.4,"l":37.005,"n":2880,"o":37.36,"t":"2026-09-01T04:00:00Z","v":420405,"vw":37.178302},{"c":37.14,"h":37.21,"l":36.9,"n":2378,"o":36.9,"t":"2026-09-02T04:00:00Z","v":350535,"vw":37.120038},{"c":37.62,"h":37.71,"l":37.42,"n":2907,"o":37.62,"t":"2026-09-03T04:00:00Z","v":415124,"vw":37.613258},{"c":37.67,"h":37.77,"l":37.52,"n":2427,"o":37.52,"t":"2026-09-04T04:00:00Z","v":377951,"vw":37.668039},{"c":37.53,"h":37.71,"l":37.47,"n":3051,"o":37.71,"t":"2026-09-08T04:00:00Z","v":453660,"vw":37.586896},{"c":37.24,"h":37.6,"l":37.21,"n":2847,"o":37.6,"t":"2026-09-09T04:00:00Z","v":546064,"vw":37.324876},{"c":36.87,"h":37.1,"l":36.7901,"n":2141,"o":36.89,"t":"2026-09-10T04:00:00Z","v":403325,"vw":36.905688},{"c":37.12,"h":37.2,"l":37.03,"n":2390,"o":37.1,"t":"2026-09-11T04:00:00Z","v":399213,"vw":37.121146},{"c":36.74,"h":36.95,"l":36.625,"n":3369,"o":36.67,"t":"2026-09-14T04:00:00Z","v":572014,"vw":36.786598},{"c":36.74,"h":36.84,"l":36.57,"n":2524,"o":36.84,"t":"2026-09-15T04:00:00Z","v":462023,"vw":36.679002},{"c":36.7,"h":37.0901,"l":36.48,"n":3225,"o":36.93,"t":"2026-09-16T04:00:00Z","v":625279,"vw":36.876716},{"c":37,"h":37.23,"l":37,"n":2732,"o":37.08,"t":"2026-09-17T04:00:00Z","v":642530,"vw":37.092012},{"c":36.81,"h":36.98,"l":36.7,"n":2170,"o":36.83,"t":"2026-09-18T04:00:00Z","v":430609,"vw":36.795398},{"c":37.07,"h":37.28,"l":36.96,"n":3115,"o":37.04,"t":"2026-09-21T04:00:00Z","v":569879,"vw":37.05369},{"c":37.22,"h":37.32,"l":37.03,"n":3040,"o":37.28,"t":"2026-09-22T04:00:00Z","v":723395,"vw":37.183987},{"c":36.6,"h":36.88,"l":36.494,"n":2947,"o":36.88,"t":"2026-09-23T04:00:00Z","v":481488,"vw":36.650815},{"c":36.41,"h":36.5617,"l":36.21,"n":2882,"o":36.39,"t":"2026-09-24T04:00:00Z","v":586259,"vw":36.44228},{"c":36.75,"h":36.7814,"l":36.49,"n":2393,"o":36.77,"t":"2026-09-25T04:00:00Z","v":562100,"vw":36.676076},{"c":36.52,"h":36.7,"l":36.37,"n":2702,"o":36.4,"t":"2026-09-28T04:00:00Z","v":594615,"vw":36.513331},{"c":36.305,"h":36.42,"l":36.09,"n":3666,"o":36.24,"t":"2026-09-29T04:00:00Z","v":609204,"vw":36.255844},{"c":36.23,"h":36.5528,"l":36.205,"n":2756,"o":36.54,"t":"2026-09-30T04:00:00Z","v":454357,"vw":36.371954},{"c":35.82,"h":36.11,"l":35.735,"n":2902,"o":36.06,"t":"2026-10-01T04:00:00Z","v":511783,"vw":35.864529},{"c":36.2,"h":36.25,"l":35.96,"n":3162,"o":35.96,"t":"2026-10-02T04:00:00Z","v":666456,"vw":36.119269},{"c":36.16,"h":36.2299,"l":35.86,"n":3074,"o":36.12,"t":"2026-10-05T04:00:00Z","v":876359,"vw":36.105363},{"c":36.25,"h":36.36,"l":36.2,"n":2967,"o":36.26,"t":"2026-10-06T04:00:00Z","v":619882,"vw":36.277944},{"c":35.82,"h":35.92,"l":35.7272,"n":2501,"o":35.86,"t":"2026-10-07T04:00:00Z","v":429665,"vw":35.805911},{"c":35.7,"h":35.88,"l":35.44,"n":2256,"o":35.51,"t":"2026-10-08T04:00:00Z","v":387683,"vw":35.625502},{"c":36.03,"h":36.05,"l":35.865,"n":2365,"o":35.99,"t":"2026-10-09T04:00:00Z","v":434318,"vw":35.961219},{"c":35.93,"h":36.05,"l":35.8786,"n":2802,"o":36.05,"t":"2026-10-12T04:00:00Z","v":522996,"vw":35.93515},{"c":36.09,"h":36.16,"l":35.9372,"n":2168,"o":36.16,"t":"2026-10-13T04:00:00Z","v":346049,"vw":36.054914},{"c":35.745,"h":35.8992,"l":35.605,"n":2282,"o":35.72,"t":"2026-10-14T04:00:00Z","v":424859,"vw":35.709386},{"c":35.92,"h":35.92,"l":35.4934,"n":2280,"o":35.52,"t":"2026-10-15T04:00:00Z","v":433596,"vw":35.744714},{"c":35.98,"h":36.33,"l":35.86,"n":3626,"o":36.33,"t":"2026-10-16T04:00:00Z","v":753705,"vw":36.078844},{"c":35.81,"h":36.02,"l":35.76,"n":2052,"o":36.02,"t":"2026-10-19T04:00:00Z","v":358247,"vw":35.881335},{"c":35.88,"h":36.07,"l":35.69,"n":2433,"o":35.7,"t":"2026-10-20T04:00:00Z","v":474993,"vw":35.89708},{"c":36.04,"h":36.3,"l":35.83,"n":2197,"o":36.3,"t":"2026-10-21T04:00:00Z","v":461988,"vw":36.030753},{"c":35.43,"h":35.6528,"l":35.4206,"n":526,"o":35.65,"t":"2026-10-22T04:00:00Z","v":112946,"vw":35.53439}],"volatilityBars":[{"c":37.03,"h":37.28,"l":37.0107,"n":99,"o":37.04,"t":"2026-09-21T13:30:00Z","v":25332,"vw":37.040633},{"c":37.0272,"h":37.04,"l":37.01,"n":91,"o":37.025,"t":"2026-09-21T13:45:00Z","v":16362,"vw":37.022473},{"c":37.01,"h":37.04,"l":36.96,"n":114,"o":37.01,"t":"2026-09-21T14:00:00Z","v":20429,"vw":36.982367},{"c":37.06,"h":37.07,"l":36.99,"n":184,"o":37.01,"t":"2026-09-21T14:15:00Z","v":31875,"vw":37.024006},{"c":37.0257,"h":37.08,"l":37.02,"n":199,"o":37.06,"t":"2026-09-21T14:30:00Z","v":37768,"vw":37.047221},{"c":37.0143,"h":37.04,"l":37.005,"n":130,"o":37.03,"t":"2026-09-21T14:45:00Z","v":35682,"vw":37.021697},{"c":37.05,"h":37.0614,"l":37.02,"n":176,"o":37.02,"t":"2026-09-21T15:00:00Z","v":25305,"vw":37.036462},{"c":37.015,"h":37.065,"l":37.015,"n":218,"o":37.05,"t":"2026-09-21T15:15:00Z","v":47966,"vw":37.047219},{"c":37.0314,"h":37.045,"l":37.02,"n":175,"o":37.02,"t":"2026-09-21T15:30:00Z","v":38678,"vw":37.035094},{"c":37.02,"h":37.07,"l":37.02,"n":79,"o":37.03,"t":"2026-09-21T15:45:00Z","v":14316,"vw":37.045113},{"c":37.06,"h":37.08,"l":37.0086,"n":178,"o":37.0399,"t":"2026-09-21T16:00:00Z","v":48031,"vw":37.049849},{"c":37.06,"h":37.08,"l":37.06,"n":53,"o":37.07,"t":"2026-09-21T16:15:00Z","v":13414,"vw":37.077481},{"c":37.055,"h":37.08,"l":37.055,"n":44,"o":37.07,"t":"2026-09-21T16:30:00Z","v":3837,"vw":37.068958},{"c":37.05,"h":37.065,"l":37.0443,"n":84,"o":37.05,"t":"2026-09-21T16:45:00Z","v":10588,"vw":37.056022},{"c":37.0643,"h":37.065,"l":37.0424,"n":66,"o":37.05,"t":"2026-09-21T17:00:00Z","v":10412,"vw":37.058411},{"c":37.065,"h":37.0714,"l":37.052,"n":39,"o":37.06,"t":"2026-09-21T17:15:00Z","v":11372,"vw":37.061118},{"c":37.0728,"h":37.0899,"l":37.03,"n":90,"o":37.0771,"t":"2026-09-21T17:30:00Z","v":22475,"vw":37.045271},{"c":37.05,"h":37.0729,"l":37.04,"n":130,"o":37.0672,"t":"2026-09-21T17:45:00Z","v":20947,"vw":37.050301},{"c":37.09,"h":37.0971,"l":37.0522,"n":104,"o":37.055,"t":"2026-09-21T18:00:00Z","v":16117,"vw":37.075802},{"c":37.1029,"h":37.11,"l":37.0808,"n":46,"o":37.095,"t":"2026-09-21T18:15:00Z","v":5784,"vw":37.096488},{"c":37.09,"h":37.1071,"l":37.08,"n":62,"o":37.1071,"t":"2026-09-21T18:30:00Z","v":9757,"vw":37.090719},{"c":37.11,"h":37.13,"l":37.095,"n":63,"o":37.095,"t":"2026-09-21T18:45:00Z","v":14197,"vw":37.110015},{"c":37.095,"h":37.11,"l":37.08,"n":70,"o":37.11,"t":"2026-09-21T19:00:00Z","v":14171,"vw":37.097559},{"c":37.1,"h":37.118,"l":37.0971,"n":104,"o":37.1,"t":"2026-09-21T19:15:00Z","v":22364,"vw":37.103906},{"c":37.1371,"h":37.1699,"l":37.1,"n":160,"o":37.1,"t":"2026-09-21T19:30:00Z","v":29781,"vw":37.122643},{"c":37.07,"h":37.1314,"l":37.07,"n":94,"o":37.13,"t":"2026-09-21T19:45:00Z","v":16530,"vw":37.103961},{"c":37.3097,"h":37.33,"l":37.22,"n":43,"o":37.3,"t":"2026-09-22T13:15:00Z","v":9900,"vw":37.294218},{"c":37.15,"h":37.28,"l":37.09,"n":240,"o":37.28,"t":"2026-09-22T13:30:00Z","v":152304,"vw":37.206479},{"c":37.16,"h":37.19,"l":37.16,"n":47,"o":37.16,"t":"2026-09-22T13:45:00Z","v":12885,"vw":37.171065},{"c":37.157,"h":37.205,"l":37.157,"n":85,"o":37.17,"t":"2026-09-22T14:00:00Z","v":52516,"vw":37.172223},{"c":37.17,"h":37.195,"l":37.14,"n":54,"o":37.1671,"t":"2026-09-22T14:15:00Z","v":13731,"vw":37.161642},{"c":37.075,"h":37.1928,"l":37.075,"n":120,"o":37.17,"t":"2026-09-22T14:30:00Z","v":30999,"vw":37.143902},{"c":37.1125,"h":37.1125,"l":37.05,"n":53,"o":37.09,"t":"2026-09-22T14:45:00Z","v":11374,"vw":37.0811},{"c":37.125,"h":37.135,"l":37.08,"n":50,"o":37.105,"t":"2026-09-22T15:00:00Z","v":8320,"vw":37.107275},{"c":37.1285,"h":37.1465,"l":37.12,"n":38,"o":37.13,"t":"2026-09-22T15:15:00Z","v":5616,"vw":37.135506},{"c":37.06,"h":37.1242,"l":37.05,"n":39,"o":37.1242,"t":"2026-09-22T15:30:00Z","v":5159,"vw":37.081755},{"c":37.04,"h":37.07,"l":37.03,"n":67,"o":37.04,"t":"2026-09-22T15:45:00Z","v":17166,"vw":37.047294},{"c":37.07,"h":37.09,"l":37.045,"n":69,"o":37.07,"t":"2026-09-22T16:00:00Z","v":10920,"vw":37.063183},{"c":37.065,"h":37.07,"l":37.05,"n":37,"o":37.0642,"t":"2026-09-22T16:15:00Z","v":3264,"vw":37.058246},{"c":37.085,"h":37.0928,"l":37.07,"n":29,"o":37.08,"t":"2026-09-22T16:30:00Z","v":4367,"vw":37.085034},{"c":37.1299,"h":37.135,"l":37.08,"n":170,"o":37.09,"t":"2026-09-22T16:45:00Z","v":42194,"vw":37.110291},{"c":37.105,"h":37.12,"l":37.0856,"n":82,"o":37.11,"t":"2026-09-22T17:00:00Z","v":15447,"vw":37.112513},{"c":37.12,"h":37.12,"l":37.06,"n":73,"o":37.1,"t":"2026-09-22T17:15:00Z","v":19980,"vw":37.095567},{"c":37.106,"h":37.1194,"l":37.0928,"n":69,"o":37.11,"t":"2026-09-22T17:30:00Z","v":18248,"vw":37.10746},{"c":37.22,"h":37.22,"l":37.125,"n":94,"o":37.139,"t":"2026-09-22T17:45:00Z","v":13089,"vw":37.155352},{"c":37.2286,"h":37.245,"l":37.2,"n":92,"o":37.2,"t":"2026-09-22T18:00:00Z","v":14372,"vw":37.230906},{"c":37.225,"h":37.25,"l":37.2211,"n":112,"o":37.23,"t":"2026-09-22T18:15:00Z","v":21235,"vw":37.234283},{"c":37.2,"h":37.23,"l":37.19,"n":95,"o":37.22,"t":"2026-09-22T18:30:00Z","v":15904,"vw":37.205787},{"c":37.2,"h":37.21,"l":37.18,"n":253,"o":37.2,"t":"2026-09-22T18:45:00Z","v":60302,"vw":37.19525},{"c":37.21,"h":37.2162,"l":37.1901,"n":93,"o":37.205,"t":"2026-09-22T19:00:00Z","v":21903,"vw":37.203685},{"c":37.2386,"h":37.24,"l":37.2,"n":193,"o":37.22,"t":"2026-09-22T19:15:00Z","v":44085,"vw":37.22327},{"c":37.29,"h":37.32,"l":37.25,"n":174,"o":37.25,"t":"2026-09-22T19:30:00Z","v":34046,"vw":37.291635},{"c":37.22,"h":37.3014,"l":37.21,"n":367,"o":37.3,"t":"2026-09-22T19:45:00Z","v":59271,"vw":37.237869},{"c":36.72,"h":36.88,"l":36.69,"n":152,"o":36.88,"t":"2026-09-23T13:30:00Z","v":37323,"vw":36.799665},{"c":36.67,"h":36.72,"l":36.63,"n":74,"o":36.72,"t":"2026-09-23T13:45:00Z","v":15747,"vw":36.669829},{"c":36.69,"h":36.72,"l":36.6484,"n":88,"o":36.69,"t":"2026-09-23T14:00:00Z","v":18112,"vw":36.686151},{"c":36.64,"h":36.709,"l":36.63,"n":95,"o":36.69,"t":"2026-09-23T14:15:00Z","v":25993,"vw":36.680582},{"c":36.66,"h":36.7,"l":36.652,"n":121,"o":36.655,"t":"2026-09-23T14:30:00Z","v":16016,"vw":36.67535},{"c":36.7132,"h":36.76,"l":36.635,"n":194,"o":36.66,"t":"2026-09-23T14:45:00Z","v":27095,"vw":36.7021},{"c":36.73,"h":36.73,"l":36.7,"n":77,"o":36.715,"t":"2026-09-23T15:00:00Z","v":9641,"vw":36.722596},{"c":36.7157,"h":36.75,"l":36.706,"n":93,"o":36.72,"t":"2026-09-23T15:15:00Z","v":12245,"vw":36.722223},{"c":36.68,"h":36.71,"l":36.66,"n":69,"o":36.71,"t":"2026-09-23T15:30:00Z","v":12769,"vw":36.687646},{"c":36.6485,"h":36.69,"l":36.62,"n":71,"o":36.6886,"t":"2026-09-23T15:45:00Z","v":10701,"vw":36.653425},{"c":36.65,"h":36.668,"l":36.635,"n":66,"o":36.65,"t":"2026-09-23T16:00:00Z","v":15495,"vw":36.643698},{"c":36.665,"h":36.665,"l":36.65,"n":78,"o":36.652,"t":"2026-09-23T16:15:00Z","v":9657,"vw":36.658345},{"c":36.6301,"h":36.66,"l":36.6301,"n":111,"o":36.66,"t":"2026-09-23T16:30:00Z","v":47576,"vw":36.648086},{"c":36.54,"h":36.64,"l":36.51,"n":120,"o":36.64,"t":"2026-09-23T16:45:00Z","v":17687,"vw":36.560976},{"c":36.5556,"h":36.5556,"l":36.494,"n":83,"o":36.51,"t":"2026-09-23T17:00:00Z","v":11179,"vw":36.517839},{"c":36.55,"h":36.56,"l":36.528,"n":113,"o":36.5382,"t":"2026-09-23T17:15:00Z","v":22013,"vw":36.539446},{"c":36.61,"h":36.61,"l":36.52,"n":111,"o":36.54,"t":"2026-09-23T17:30:00Z","v":17234,"vw":36.550587},{"c":36.6501,"h":36.66,"l":36.61,"n":57,"o":36.61,"t":"2026-09-23T17:45:00Z","v":10581,"vw":36.634503},{"c":36.635,"h":36.675,"l":36.615,"n":104,"o":36.66,"t":"2026-09-23T18:00:00Z","v":18475,"vw":36.650058},{"c":36.61,"h":36.6485,"l":36.6,"n":69,"o":36.6485,"t":"2026-09-23T18:15:00Z","v":9616,"vw":36.624062},{"c":36.6162,"h":36.629,"l":36.605,"n":96,"o":36.62,"t":"2026-09-23T18:30:00Z","v":15164,"vw":36.616615},{"c":36.63,"h":36.635,"l":36.6,"n":140,"o":36.61,"t":"2026-09-23T18:45:00Z","v":21823,"vw":36.619064},{"c":36.63,"h":36.65,"l":36.615,"n":77,"o":36.65,"t":"2026-09-23T19:00:00Z","v":12753,"vw":36.637038},{"c":36.62,"h":36.6299,"l":36.6,"n":147,"o":36.6299,"t":"2026-09-23T19:15:00Z","v":22217,"vw":36.614202},{"c":36.605,"h":36.62,"l":36.6,"n":86,"o":36.615,"t":"2026-09-23T19:30:00Z","v":10715,"vw":36.612991},{"c":36.6,"h":36.61,"l":36.58,"n":214,"o":36.61,"t":"2026-09-23T19:45:00Z","v":28291,"vw":36.597226},{"c":36.4301,"h":36.5197,"l":36.39,"n":108,"o":36.39,"t":"2026-09-24T13:30:00Z","v":26756,"vw":36.435081},{"c":36.42,"h":36.47,"l":36.42,"n":51,"o":36.455,"t":"2026-09-24T13:45:00Z","v":12728,"vw":36.453529},{"c":36.46,"h":36.56,"l":36.4201,"n":195,"o":36.49,"t":"2026-09-24T14:00:00Z","v":111229,"vw":36.48409},{"c":36.44,"h":36.46,"l":36.42,"n":139,"o":36.4543,"t":"2026-09-24T14:15:00Z","v":18575,"vw":36.44257},{"c":36.4,"h":36.4457,"l":36.4,"n":109,"o":36.4314,"t":"2026-09-24T14:30:00Z","v":16226,"vw":36.426249},{"c":36.3443,"h":36.3957,"l":36.33,"n":74,"o":36.3799,"t":"2026-09-24T14:45:00Z","v":15706,"vw":36.369771},{"c":36.28,"h":36.345,"l":36.28,"n":52,"o":36.34,"t":"2026-09-24T15:00:00Z","v":5420,"vw":36.317145},{"c":36.2886,"h":36.31,"l":36.2654,"n":75,"o":36.2654,"t":"2026-09-24T15:15:00Z","v":9981,"vw":36.288096},{"c":36.29,"h":36.29,"l":36.21,"n":103,"o":36.26,"t":"2026-09-24T15:30:00Z","v":16933,"vw":36.237677},{"c":36.29,"h":36.3,"l":36.27,"n":98,"o":36.2871,"t":"2026-09-24T15:45:00Z","v":14185,"vw":36.278923},{"c":36.31,"h":36.31,"l":36.27,"n":115,"o":36.2757,"t":"2026-09-24T16:00:00Z","v":17025,"vw":36.289342},{"c":36.5,"h":36.56,"l":36.315,"n":219,"o":36.315,"t":"2026-09-24T16:15:00Z","v":48235,"vw":36.505883},{"c":36.5617,"h":36.5617,"l":36.47,"n":51,"o":36.4999,"t":"2026-09-24T16:30:00Z","v":7313,"vw":36.524697},{"c":36.4899,"h":36.54,"l":36.4899,"n":111,"o":36.51,"t":"2026-09-24T16:45:00Z","v":71542,"vw":36.512208},{"c":36.495,"h":36.5186,"l":36.455,"n":94,"o":36.48,"t":"2026-09-24T17:00:00Z","v":13590,"vw":36.483688},{"c":36.41,"h":36.49,"l":36.41,"n":55,"o":36.4814,"t":"2026-09-24T17:15:00Z","v":11328,"vw":36.441235},{"c":36.39,"h":36.445,"l":36.39,"n":49,"o":36.445,"t":"2026-09-24T17:30:00Z","v":6862,"vw":36.403348},{"c":36.405,"h":36.41,"l":36.385,"n":36,"o":36.385,"t":"2026-09-24T17:45:00Z","v":3495,"vw":36.395986},{"c":36.437,"h":36.437,"l":36.3286,"n":54,"o":36.4099,"t":"2026-09-24T18:00:00Z","v":11279,"vw":36.368791},{"c":36.455,"h":36.46,"l":36.4022,"n":26,"o":36.4271,"t":"2026-09-24T18:15:00Z","v":2964,"vw":36.43706},{"c":36.4314,"h":36.48,"l":36.41,"n":92,"o":36.4443,"t":"2026-09-24T18:30:00Z","v":19834,"vw":36.431008},{"c":36.47,"h":36.48,"l":36.42,"n":154,"o":36.43,"t":"2026-09-24T18:45:00Z","v":25403,"vw":36.450272},{"c":36.4,"h":36.46,"l":36.395,"n":172,"o":36.46,"t":"2026-09-24T19:00:00Z","v":26678,"vw":36.420176},{"c":36.415,"h":36.44,"l":36.405,"n":97,"o":36.405,"t":"2026-09-24T19:15:00Z","v":15789,"vw":36.416551},{"c":36.4221,"h":36.4595,"l":36.4172,"n":111,"o":36.42,"t":"2026-09-24T19:30:00Z","v":15188,"vw":36.4389},{"c":36.44,"h":36.47,"l":36.41,"n":171,"o":36.4271,"t":"2026-09-24T19:45:00Z","v":35185,"vw":36.440905},{"c":36.64,"h":36.77,"l":36.61,"n":52,"o":36.77,"t":"2026-09-25T13:30:00Z","v":37680,"vw":36.698282},{"c":36.615,"h":36.64,"l":36.595,"n":63,"o":36.61,"t":"2026-09-25T13:45:00Z","v":11461,"vw":36.613118},{"c":36.515,"h":36.57,"l":36.49,"n":49,"o":36.57,"t":"2026-09-25T14:00:00Z","v":7476,"vw":36.521943},{"c":36.515,"h":36.5415,"l":36.5,"n":96,"o":36.52,"t":"2026-09-25T14:15:00Z","v":11779,"vw":36.51917},{"c":36.52,"h":36.53,"l":36.5,"n":90,"o":36.52,"t":"2026-09-25T14:30:00Z","v":11846,"vw":36.507444},{"c":36.56,"h":36.57,"l":36.52,"n":52,"o":36.5372,"t":"2026-09-25T14:45:00Z","v":4841,"vw":36.553643},{"c":36.5486,"h":36.59,"l":36.525,"n":58,"o":36.5786,"t":"2026-09-25T15:00:00Z","v":18586,"vw":36.551723},{"c":36.56,"h":36.5614,"l":36.53,"n":51,"o":36.5499,"t":"2026-09-25T15:15:00Z","v":5027,"vw":36.545484},{"c":36.52,"h":36.59,"l":36.52,"n":92,"o":36.56,"t":"2026-09-25T15:30:00Z","v":27141,"vw":36.561429},{"c":36.6414,"h":36.6414,"l":36.5114,"n":58,"o":36.53,"t":"2026-09-25T15:45:00Z","v":12419,"vw":36.546424},{"c":36.75,"h":36.7814,"l":36.685,"n":119,"o":36.69,"t":"2026-09-25T16:00:00Z","v":24788,"vw":36.740667},{"c":36.7322,"h":36.7675,"l":36.68,"n":56,"o":36.7675,"t":"2026-09-25T16:15:00Z","v":12264,"vw":36.722518},{"c":36.69,"h":36.73,"l":36.6486,"n":78,"o":36.73,"t":"2026-09-25T16:30:00Z","v":16052,"vw":36.697941},{"c":36.655,"h":36.68,"l":36.64,"n":133,"o":36.68,"t":"2026-09-25T16:45:00Z","v":15835,"vw":36.658694},{"c":36.67,"h":36.695,"l":36.6586,"n":82,"o":36.66,"t":"2026-09-25T17:00:00Z","v":18032,"vw":36.672645},{"c":36.6999,"h":36.6999,"l":36.655,"n":36,"o":36.6799,"t":"2026-09-25T17:15:00Z","v":8732,"vw":36.668105},{"c":36.6601,"h":36.67,"l":36.63,"n":35,"o":36.66,"t":"2026-09-25T17:30:00Z","v":5931,"vw":36.649129},{"c":36.66,"h":36.69,"l":36.6401,"n":38,"o":36.66,"t":"2026-09-25T17:45:00Z","v":4832,"vw":36.656818},{"c":36.685,"h":36.69,"l":36.6301,"n":45,"o":36.6715,"t":"2026-09-25T18:00:00Z","v":5470,"vw":36.677827},{"c":36.68,"h":36.7,"l":36.66,"n":66,"o":36.699,"t":"2026-09-25T18:15:00Z","v":10236,"vw":36.682884},{"c":36.71,"h":36.72,"l":36.685,"n":53,"o":36.71,"t":"2026-09-25T18:30:00Z","v":141432,"vw":36.71402},{"c":36.716,"h":36.7314,"l":36.7101,"n":93,"o":36.73,"t":"2026-09-25T18:45:00Z","v":13230,"vw":36.720323},{"c":36.72,"h":36.73,"l":36.6901,"n":131,"o":36.72,"t":"2026-09-25T19:00:00Z","v":28058,"vw":36.712829},{"c":36.7,"h":36.74,"l":36.69,"n":51,"o":36.74,"t":"2026-09-25T19:15:00Z","v":9608,"vw":36.706951},{"c":36.725,"h":36.74,"l":36.67,"n":158,"o":36.68,"t":"2026-09-25T19:30:00Z","v":52370,"vw":36.699556},{"c":36.74,"h":36.76,"l":36.715,"n":221,"o":36.73,"t":"2026-09-25T19:45:00Z","v":31957,"vw":36.737899},{"c":36.75,"h":36.75,"l":36.75,"n":3,"o":36.75,"t":"2026-09-25T20:00:00Z","v":1126,"vw":36.75},{"c":36.7,"h":40,"l":36.7,"n":35,"o":36.76,"t":"2026-09-25T20:30:00Z","v":4565,"vw":37.870525},{"c":36.7,"h":36.72,"l":36.4,"n":25,"o":36.51,"t":"2026-09-25T20:45:00Z","v":1310,"vw":36.609273},{"c":36.75,"h":36.75,"l":36.75,"n":16,"o":36.75,"t":"2026-09-25T21:00:00Z","v":428,"vw":36.75},{"c":36.8,"h":36.8,"l":36.6,"n":16,"o":36.7,"t":"2026-09-25T22:15:00Z","v":2133,"vw":36.707518},{"c":36.49,"h":36.49,"l":36.49,"n":1,"o":36.49,"t":"2026-09-28T11:00:00Z","v":7510,"vw":36.49},{"c":36.51,"h":36.58,"l":36.4,"n":156,"o":36.4,"t":"2026-09-28T13:30:00Z","v":50252,"vw":36.47612},{"c":36.5829,"h":36.5829,"l":36.515,"n":68,"o":36.52,"t":"2026-09-28T13:45:00Z","v":20222,"vw":36.556487},{"c":36.5871,"h":36.59,"l":36.53,"n":75,"o":36.53,"t":"2026-09-28T14:00:00Z","v":14201,"vw":36.574309},{"c":36.588,"h":36.6,"l":36.5671,"n":58,"o":36.5728,"t":"2026-09-28T14:15:00Z","v":13100,"vw":36.587307},{"c":36.49,"h":36.59,"l":36.49,"n":38,"o":36.59,"t":"2026-09-28T14:30:00Z","v":29958,"vw":36.571967},{"c":36.41,"h":36.45,"l":36.4015,"n":39,"o":36.45,"t":"2026-09-28T14:45:00Z","v":3149,"vw":36.421919},{"c":36.402,"h":36.439,"l":36.402,"n":58,"o":36.42,"t":"2026-09-28T15:00:00Z","v":6301,"vw":36.418329},{"c":36.415,"h":36.43,"l":36.3886,"n":83,"o":36.4014,"t":"2026-09-28T15:15:00Z","v":15583,"vw":36.40956},{"c":36.4,"h":36.4299,"l":36.375,"n":260,"o":36.39,"t":"2026-09-28T15:30:00Z","v":117081,"vw":36.405021},{"c":36.425,"h":36.4329,"l":36.37,"n":132,"o":36.4,"t":"2026-09-28T15:45:00Z","v":20008,"vw":36.401719},{"c":36.437,"h":36.44,"l":36.42,"n":58,"o":36.43,"t":"2026-09-28T16:00:00Z","v":14534,"vw":36.427759},{"c":36.652,"h":36.68,"l":36.42,"n":143,"o":36.425,"t":"2026-09-28T16:15:00Z","v":39353,"vw":36.581097},{"c":36.54,"h":36.65,"l":36.535,"n":52,"o":36.65,"t":"2026-09-28T16:30:00Z","v":5922,"vw":36.584733},{"c":36.54,"h":36.56,"l":36.51,"n":47,"o":36.56,"t":"2026-09-28T16:45:00Z","v":7441,"vw":36.540527},{"c":36.645,"h":36.7,"l":36.51,"n":147,"o":36.535,"t":"2026-09-28T17:00:00Z","v":32617,"vw":36.633852},{"c":36.58,"h":36.6417,"l":36.5691,"n":107,"o":36.64,"t":"2026-09-28T17:15:00Z","v":43740,"vw":36.603981},{"c":36.58,"h":36.6,"l":36.58,"n":31,"o":36.5901,"t":"2026-09-28T17:30:00Z","v":2787,"vw":36.586473},{"c":36.575,"h":36.6007,"l":36.575,"n":67,"o":36.59,"t":"2026-09-28T17:45:00Z","v":5106,"vw":36.586793},{"c":36.58,"h":36.59,"l":36.57,"n":59,"o":36.575,"t":"2026-09-28T18:00:00Z","v":5779,"vw":36.574777},{"c":36.57,"h":36.59,"l":36.565,"n":61,"o":36.58,"t":"2026-09-28T18:15:00Z","v":6344,"vw":36.578372},{"c":36.5622,"h":36.5708,"l":36.53,"n":67,"o":36.555,"t":"2026-09-28T18:30:00Z","v":6312,"vw":36.551497},{"c":36.5699,"h":36.575,"l":36.54,"n":136,"o":36.565,"t":"2026-09-28T18:45:00Z","v":31626,"vw":36.563438},{"c":36.535,"h":36.5614,"l":36.53,"n":74,"o":36.5614,"t":"2026-09-28T19:00:00Z","v":9248,"vw":36.542871},{"c":36.55,"h":36.559,"l":36.5343,"n":80,"o":36.5357,"t":"2026-09-28T19:15:00Z","v":9727,"vw":36.544292},{"c":36.545,"h":36.56,"l":36.53,"n":134,"o":36.559,"t":"2026-09-28T19:30:00Z","v":35668,"vw":36.543022},{"c":36.48,"h":36.55,"l":36.48,"n":231,"o":36.5457,"t":"2026-09-28T19:45:00Z","v":35973,"vw":36.530971},{"c":36.52,"h":36.52,"l":36.52,"n":6,"o":36.52,"t":"2026-09-28T20:00:00Z","v":116,"vw":36.52},{"c":36.36,"h":36.392,"l":36.24,"n":91,"o":36.24,"t":"2026-09-29T13:30:00Z","v":26751,"vw":36.300829},{"c":36.34,"h":36.42,"l":36.34,"n":124,"o":36.37,"t":"2026-09-29T13:45:00Z","v":40978,"vw":36.395615},{"c":36.42,"h":36.42,"l":36.333,"n":55,"o":36.34,"t":"2026-09-29T14:00:00Z","v":11396,"vw":36.391311},{"c":36.41,"h":36.42,"l":36.396,"n":193,"o":36.4,"t":"2026-09-29T14:15:00Z","v":29223,"vw":36.412484},{"c":36.37,"h":36.405,"l":36.3583,"n":398,"o":36.4,"t":"2026-09-29T14:30:00Z","v":39543,"vw":36.373595},{"c":36.3,"h":36.3614,"l":36.3,"n":96,"o":36.36,"t":"2026-09-29T14:45:00Z","v":12455,"vw":36.333318},{"c":36.195,"h":36.305,"l":36.19,"n":194,"o":36.305,"t":"2026-09-29T15:00:00Z","v":39414,"vw":36.258177},{"c":36.15,"h":36.2252,"l":36.1414,"n":104,"o":36.2,"t":"2026-09-29T15:15:00Z","v":17755,"vw":36.177974},{"c":36.19,"h":36.21,"l":36.15,"n":130,"o":36.15,"t":"2026-09-29T15:30:00Z","v":34765,"vw":36.183047},{"c":36.17,"h":36.23,"l":36.16,"n":164,"o":36.19,"t":"2026-09-29T15:45:00Z","v":25679,"vw":36.192584},{"c":36.145,"h":36.1814,"l":36.14,"n":139,"o":36.165,"t":"2026-09-29T16:00:00Z","v":27468,"vw":36.163163},{"c":36.17,"h":36.179,"l":36.1409,"n":101,"o":36.15,"t":"2026-09-29T16:15:00Z","v":29966,"vw":36.162551},{"c":36.145,"h":36.18,"l":36.145,"n":93,"o":36.16,"t":"2026-09-29T16:30:00Z","v":11923,"vw":36.159192},{"c":36.1,"h":36.14,"l":36.095,"n":96,"o":36.13,"t":"2026-09-29T16:45:00Z","v":14697,"vw":36.11525},{"c":36.11,"h":36.12,"l":36.09,"n":51,"o":36.09,"t":"2026-09-29T17:00:00Z","v":5861,"vw":36.102057},{"c":36.122,"h":36.13,"l":36.1,"n":58,"o":36.1214,"t":"2026-09-29T17:15:00Z","v":10500,"vw":36.111559},{"c":36.13,"h":36.13,"l":36.1,"n":55,"o":36.12,"t":"2026-09-29T17:30:00Z","v":7735,"vw":36.118019},{"c":36.09,"h":36.145,"l":36.09,"n":178,"o":36.13,"t":"2026-09-29T17:45:00Z","v":21491,"vw":36.125532},{"c":36.19,"h":36.205,"l":36.14,"n":79,"o":36.14,"t":"2026-09-29T18:00:00Z","v":13848,"vw":36.173802},{"c":36.253,"h":36.253,"l":36.205,"n":99,"o":36.2171,"t":"2026-09-29T18:15:00Z","v":10193,"vw":36.230646},{"c":36.26,"h":36.28,"l":36.19,"n":70,"o":36.23,"t":"2026-09-29T18:30:00Z","v":11939,"vw":36.232755},{"c":36.24,"h":36.29,"l":36.24,"n":90,"o":36.26,"t":"2026-09-29T18:45:00Z","v":17647,"vw":36.256893},{"c":36.2899,"h":36.29,"l":36.25,"n":97,"o":36.2732,"t":"2026-09-29T19:00:00Z","v":14085,"vw":36.281753},{"c":36.28,"h":36.2985,"l":36.265,"n":249,"o":36.2671,"t":"2026-09-29T19:15:00Z","v":48906,"vw":36.277349},{"c":36.275,"h":36.3028,"l":36.265,"n":135,"o":36.28,"t":"2026-09-29T19:30:00Z","v":26986,"vw":36.280699},{"c":36.305,"h":36.31,"l":36.25,"n":293,"o":36.27,"t":"2026-09-29T19:45:00Z","v":52317,"vw":36.274524},{"c":36.4499,"h":36.54,"l":36.44,"n":138,"o":36.54,"t":"2026-09-30T13:30:00Z","v":33997,"vw":36.512025},{"c":36.47,"h":36.476,"l":36.43,"n":47,"o":36.45,"t":"2026-09-30T13:45:00Z","v":4789,"vw":36.457416},{"c":36.55,"h":36.5528,"l":36.4415,"n":122,"o":36.47,"t":"2026-09-30T14:00:00Z","v":19224,"vw":36.502476},{"c":36.4608,"h":36.55,"l":36.46,"n":110,"o":36.55,"t":"2026-09-30T14:15:00Z","v":18195,"vw":36.523638},{"c":36.49,"h":36.52,"l":36.45,"n":158,"o":36.48,"t":"2026-09-30T14:30:00Z","v":27128,"vw":36.480603},{"c":36.478,"h":36.518,"l":36.47,"n":103,"o":36.5,"t":"2026-09-30T14:45:00Z","v":12396,"vw":36.491122},{"c":36.45,"h":36.47,"l":36.41,"n":88,"o":36.46,"t":"2026-09-30T15:00:00Z","v":15135,"vw":36.442607},{"c":36.42,"h":36.47,"l":36.3864,"n":122,"o":36.47,"t":"2026-09-30T15:15:00Z","v":16500,"vw":36.424133},{"c":36.34,"h":36.46,"l":36.34,"n":77,"o":36.44,"t":"2026-09-30T15:30:00Z","v":17233,"vw":36.413128},{"c":36.38,"h":36.41,"l":36.35,"n":93,"o":36.35,"t":"2026-09-30T15:45:00Z","v":14148,"vw":36.367016},{"c":36.38,"h":36.4,"l":36.3686,"n":90,"o":36.37,"t":"2026-09-30T16:00:00Z","v":22967,"vw":36.381213},{"c":36.38,"h":36.395,"l":36.37,"n":104,"o":36.39,"t":"2026-09-30T16:15:00Z","v":24878,"vw":36.383952},{"c":36.38,"h":36.3914,"l":36.352,"n":71,"o":36.375,"t":"2026-09-30T16:30:00Z","v":19076,"vw":36.375169},{"c":36.37,"h":36.39,"l":36.36,"n":52,"o":36.3814,"t":"2026-09-30T16:45:00Z","v":6921,"vw":36.371691},{"c":36.35,"h":36.36,"l":36.35,"n":40,"o":36.36,"t":"2026-09-30T17:00:00Z","v":3610,"vw":36.358165},{"c":36.325,"h":36.34,"l":36.3,"n":47,"o":36.34,"t":"2026-09-30T17:15:00Z","v":4136,"vw":36.329915},{"c":36.33,"h":36.35,"l":36.31,"n":45,"o":36.31,"t":"2026-09-30T17:30:00Z","v":8000,"vw":36.329099},{"c":36.32,"h":36.35,"l":36.3,"n":160,"o":36.32,"t":"2026-09-30T17:45:00Z","v":31692,"vw":36.314631},{"c":36.29,"h":36.32,"l":36.29,"n":77,"o":36.32,"t":"2026-09-30T18:00:00Z","v":11094,"vw":36.305055},{"c":36.2886,"h":36.3,"l":36.27,"n":49,"o":36.29,"t":"2026-09-30T18:15:00Z","v":4264,"vw":36.285507},{"c":36.28,"h":36.29,"l":36.27,"n":73,"o":36.29,"t":"2026-09-30T18:30:00Z","v":7536,"vw":36.282715},{"c":36.29,"h":36.29,"l":36.26,"n":89,"o":36.29,"t":"2026-09-30T18:45:00Z","v":14305,"vw":36.279463},{"c":36.29,"h":36.29,"l":36.27,"n":90,"o":36.28,"t":"2026-09-30T19:00:00Z","v":26421,"vw":36.280341},{"c":36.26,"h":36.2814,"l":36.25,"n":122,"o":36.28,"t":"2026-09-30T19:15:00Z","v":14219,"vw":36.265925},{"c":36.25,"h":36.3,"l":36.235,"n":136,"o":36.27,"t":"2026-09-30T19:30:00Z","v":26608,"vw":36.260937},{"c":36.26,"h":36.26,"l":36.205,"n":225,"o":36.249,"t":"2026-09-30T19:45:00Z","v":43870,"vw":36.235547},{"c":36.23,"h":36.23,"l":36.23,"n":3,"o":36.23,"t":"2026-09-30T20:00:00Z","v":130,"vw":36.23},{"c":35.96,"h":36.11,"l":35.96,"n":122,"o":36.06,"t":"2026-10-01T13:30:00Z","v":44326,"vw":36.047771},{"c":35.96,"h":36.03,"l":35.9315,"n":57,"o":35.98,"t":"2026-10-01T13:45:00Z","v":11760,"vw":36.006447},{"c":35.8929,"h":35.965,"l":35.875,"n":119,"o":35.965,"t":"2026-10-01T14:00:00Z","v":18759,"vw":35.913997},{"c":35.9142,"h":35.94,"l":35.8901,"n":92,"o":35.92,"t":"2026-10-01T14:15:00Z","v":14694,"vw":35.919328},{"c":35.94,"h":35.99,"l":35.91,"n":76,"o":35.9186,"t":"2026-10-01T14:30:00Z","v":8753,"vw":35.958537},{"c":35.908,"h":35.93,"l":35.84,"n":104,"o":35.93,"t":"2026-10-01T14:45:00Z","v":20670,"vw":35.904427},{"c":35.84,"h":35.865,"l":35.79,"n":72,"o":35.865,"t":"2026-10-01T15:00:00Z","v":12715,"vw":35.818217},{"c":35.8499,"h":35.865,"l":35.81,"n":154,"o":35.83,"t":"2026-10-01T15:15:00Z","v":49029,"vw":35.842841},{"c":35.8,"h":35.84,"l":35.745,"n":64,"o":35.8086,"t":"2026-10-01T15:30:00Z","v":8966,"vw":35.784082},{"c":35.81,"h":35.82,"l":35.735,"n":96,"o":35.7851,"t":"2026-10-01T15:45:00Z","v":18877,"vw":35.775616},{"c":35.82,"h":35.86,"l":35.82,"n":146,"o":35.82,"t":"2026-10-01T16:00:00Z","v":32621,"vw":35.83653},{"c":35.84,"h":35.8614,"l":35.8199,"n":109,"o":35.8224,"t":"2026-10-01T16:15:00Z","v":16956,"vw":35.845325},{"c":35.81,"h":35.8616,"l":35.8,"n":53,"o":35.86,"t":"2026-10-01T16:30:00Z","v":5703,"vw":35.832022},{"c":35.78,"h":35.83,"l":35.76,"n":104,"o":35.82,"t":"2026-10-01T16:45:00Z","v":16811,"vw":35.801375},{"c":35.8176,"h":35.835,"l":35.77,"n":40,"o":35.78,"t":"2026-10-01T17:00:00Z","v":4055,"vw":35.814558},{"c":35.89,"h":35.9281,"l":35.825,"n":76,"o":35.84,"t":"2026-10-01T17:15:00Z","v":10937,"vw":35.881602},{"c":35.91,"h":35.945,"l":35.8813,"n":69,"o":35.89,"t":"2026-10-01T17:30:00Z","v":15227,"vw":35.913211},{"c":35.79,"h":35.9,"l":35.79,"n":79,"o":35.9,"t":"2026-10-01T17:45:00Z","v":14941,"vw":35.85791},{"c":35.782,"h":35.815,"l":35.735,"n":84,"o":35.7728,"t":"2026-10-01T18:00:00Z","v":11086,"vw":35.777878},{"c":35.8,"h":35.845,"l":35.7899,"n":113,"o":35.79,"t":"2026-10-01T18:15:00Z","v":23183,"vw":35.806522},{"c":35.82,"h":35.86,"l":35.79,"n":72,"o":35.79,"t":"2026-10-01T18:30:00Z","v":14509,"vw":35.828811},{"c":35.8201,"h":35.84,"l":35.7937,"n":66,"o":35.83,"t":"2026-10-01T18:45:00Z","v":8347,"vw":35.81998},{"c":35.82,"h":35.85,"l":35.8,"n":153,"o":35.85,"t":"2026-10-01T19:00:00Z","v":27889,"vw":35.822958},{"c":35.8171,"h":35.839,"l":35.8086,"n":84,"o":35.83,"t":"2026-10-01T19:15:00Z","v":12697,"vw":35.818006},{"c":35.815,"h":35.85,"l":35.8071,"n":220,"o":35.815,"t":"2026-10-01T19:30:00Z","v":40538,"vw":35.825907},{"c":35.82,"h":35.86,"l":35.815,"n":244,"o":35.82,"t":"2026-10-01T19:45:00Z","v":42815,"vw":35.83303},{"c":36.11,"h":36.16,"l":35.96,"n":90,"o":35.96,"t":"2026-10-02T13:30:00Z","v":22270,"vw":36.052668},{"c":36.18,"h":36.18,"l":36.075,"n":75,"o":36.118,"t":"2026-10-02T13:45:00Z","v":15523,"vw":36.137447},{"c":36.2,"h":36.2399,"l":36.16,"n":98,"o":36.165,"t":"2026-10-02T14:00:00Z","v":13974,"vw":36.184532},{"c":36.18,"h":36.23,"l":36.176,"n":130,"o":36.2,"t":"2026-10-02T14:15:00Z","v":29243,"vw":36.209978},{"c":36.23,"h":36.25,"l":36.18,"n":227,"o":36.18,"t":"2026-10-02T14:30:00Z","v":75545,"vw":36.198744},{"c":36.1814,"h":36.24,"l":36.1555,"n":152,"o":36.22,"t":"2026-10-02T14:45:00Z","v":29868,"vw":36.203979},{"c":36.055,"h":36.2014,"l":36.045,"n":152,"o":36.19,"t":"2026-10-02T15:00:00Z","v":66016,"vw":36.079364},{"c":36.025,"h":36.07,"l":35.9671,"n":320,"o":36.06,"t":"2026-10-02T15:15:00Z","v":60529,"vw":36.039263},{"c":36.0538,"h":36.085,"l":36.0092,"n":149,"o":36.02,"t":"2026-10-02T15:30:00Z","v":25533,"vw":36.050896},{"c":36.05,"h":36.07,"l":36.04,"n":102,"o":36.05,"t":"2026-10-02T15:45:00Z","v":20113,"vw":36.058953},{"c":36.08,"h":36.09,"l":36.0486,"n":90,"o":36.07,"t":"2026-10-02T16:00:00Z","v":16743,"vw":36.067459},{"c":36.0429,"h":36.09,"l":36.0429,"n":66,"o":36.08,"t":"2026-10-02T16:15:00Z","v":9025,"vw":36.076973},{"c":36.02,"h":36.055,"l":36.01,"n":75,"o":36.045,"t":"2026-10-02T16:30:00Z","v":11631,"vw":36.034132},{"c":36.06,"h":36.07,"l":36.0286,"n":74,"o":36.03,"t":"2026-10-02T16:45:00Z","v":10314,"vw":36.042483},{"c":36.07,"h":36.09,"l":36.06,"n":70,"o":36.09,"t":"2026-10-02T17:00:00Z","v":7563,"vw":36.075692},{"c":36.025,"h":36.11,"l":36.02,"n":83,"o":36.07,"t":"2026-10-02T17:15:00Z","v":13291,"vw":36.059906},{"c":36.07,"h":36.0814,"l":36.03,"n":71,"o":36.03,"t":"2026-10-02T17:30:00Z","v":19572,"vw":36.070421},{"c":36.09,"h":36.12,"l":36.075,"n":83,"o":36.08,"t":"2026-10-02T17:45:00Z","v":18489,"vw":36.086519},{"c":36.11,"h":36.11,"l":36.08,"n":54,"o":36.0901,"t":"2026-10-02T18:00:00Z","v":8289,"vw":36.097851},{"c":36.1029,"h":36.1114,"l":36.08,"n":64,"o":36.1086,"t":"2026-10-02T18:15:00Z","v":8490,"vw":36.091913},{"c":36.125,"h":36.125,"l":36.1,"n":49,"o":36.11,"t":"2026-10-02T18:30:00Z","v":12717,"vw":36.116611},{"c":36.13,"h":36.13,"l":36.11,"n":67,"o":36.12,"t":"2026-10-02T18:45:00Z","v":30788,"vw":36.115062},{"c":36.1486,"h":36.149,"l":36.12,"n":132,"o":36.125,"t":"2026-10-02T19:00:00Z","v":28270,"vw":36.132819},{"c":36.1757,"h":36.18,"l":36.14,"n":146,"o":36.145,"t":"2026-10-02T19:15:00Z","v":34764,"vw":36.160127},{"c":36.17,"h":36.19,"l":36.16,"n":172,"o":36.17,"t":"2026-10-02T19:30:00Z","v":37791,"vw":36.172473},{"c":36.16,"h":36.19,"l":36.15,"n":199,"o":36.18,"t":"2026-10-02T19:45:00Z","v":35219,"vw":36.169835},{"c":36.2,"h":36.2,"l":36.2,"n":5,"o":36.2,"t":"2026-10-02T20:00:00Z","v":1803,"vw":36.2},{"c":35.9,"h":36.12,"l":35.9,"n":179,"o":36.12,"t":"2026-10-05T13:30:00Z","v":47068,"vw":36.016738},{"c":35.93,"h":35.93,"l":35.86,"n":40,"o":35.87,"t":"2026-10-05T13:45:00Z","v":7740,"vw":35.914084},{"c":36.054,"h":36.07,"l":35.955,"n":77,"o":35.9609,"t":"2026-10-05T14:00:00Z","v":15559,"vw":35.994549},{"c":36.06,"h":36.09,"l":36.0428,"n":257,"o":36.045,"t":"2026-10-05T14:15:00Z","v":37295,"vw":36.061328},{"c":36.07,"h":36.08,"l":36.03,"n":411,"o":36.06,"t":"2026-10-05T14:30:00Z","v":249729,"vw":36.05799},{"c":36.11,"h":36.11,"l":36.0714,"n":68,"o":36.08,"t":"2026-10-05T14:45:00Z","v":8064,"vw":36.091215},{"c":36.05,"h":36.1114,"l":36.045,"n":128,"o":36.1114,"t":"2026-10-05T15:00:00Z","v":27306,"vw":36.071693},{"c":36.05,"h":36.05,"l":36.022,"n":50,"o":36.0414,"t":"2026-10-05T15:15:00Z","v":8875,"vw":36.041583},{"c":36.09,"h":36.1,"l":36.04,"n":64,"o":36.06,"t":"2026-10-05T15:30:00Z","v":18772,"vw":36.069043},{"c":36.08,"h":36.09,"l":36.075,"n":52,"o":36.075,"t":"2026-10-05T15:45:00Z","v":3958,"vw":36.084197},{"c":36.072,"h":36.0899,"l":36.0601,"n":71,"o":36.08,"t":"2026-10-05T16:00:00Z","v":21809,"vw":36.076421},{"c":36.085,"h":36.0914,"l":36.07,"n":30,"o":36.0714,"t":"2026-10-05T16:15:00Z","v":2587,"vw":36.078836},{"c":36.1,"h":36.1,"l":36.0828,"n":28,"o":36.0981,"t":"2026-10-05T16:30:00Z","v":12132,"vw":36.089476},{"c":36.07,"h":36.1,"l":36.07,"n":63,"o":36.1,"t":"2026-10-05T16:45:00Z","v":15686,"vw":36.094349},{"c":36.07,"h":36.08,"l":36.056,"n":45,"o":36.07,"t":"2026-10-05T17:00:00Z","v":10408,"vw":36.065309},{"c":36.08,"h":36.1,"l":36.07,"n":64,"o":36.07,"t":"2026-10-05T17:15:00Z","v":15189,"vw":36.083721},{"c":36.11,"h":36.11,"l":36.08,"n":63,"o":36.09,"t":"2026-10-05T17:30:00Z","v":8491,"vw":36.088202},{"c":36.1328,"h":36.14,"l":36.08,"n":83,"o":36.1014,"t":"2026-10-05T17:45:00Z","v":6247,"vw":36.124343},{"c":36.146,"h":36.16,"l":36.115,"n":76,"o":36.15,"t":"2026-10-05T18:00:00Z","v":8577,"vw":36.146266},{"c":36.17,"h":36.18,"l":36.134,"n":129,"o":36.15,"t":"2026-10-05T18:15:00Z","v":16416,"vw":36.152112},{"c":36.16,"h":36.17,"l":36.135,"n":90,"o":36.1585,"t":"2026-10-05T18:30:00Z","v":13790,"vw":36.157434},{"c":36.19,"h":36.2,"l":36.1586,"n":81,"o":36.16,"t":"2026-10-05T18:45:00Z","v":198990,"vw":36.170632},{"c":36.201,"h":36.21,"l":36.1772,"n":154,"o":36.19,"t":"2026-10-05T19:00:00Z","v":25561,"vw":36.197625},{"c":36.215,"h":36.2299,"l":36.19,"n":153,"o":36.1915,"t":"2026-10-05T19:15:00Z","v":28287,"vw":36.21037},{"c":36.21,"h":36.22,"l":36.2,"n":113,"o":36.22,"t":"2026-10-05T19:30:00Z","v":12706,"vw":36.210631},{"c":36.16,"h":36.21,"l":36.1301,"n":253,"o":36.21,"t":"2026-10-05T19:45:00Z","v":49391,"vw":36.182118},{"c":36.28,"h":36.335,"l":36.2515,"n":90,"o":36.26,"t":"2026-10-06T13:30:00Z","v":28614,"vw":36.278479},{"c":36.28,"h":36.2975,"l":36.26,"n":76,"o":36.28,"t":"2026-10-06T13:45:00Z","v":38745,"vw":36.279433},{"c":36.285,"h":36.31,"l":36.2601,"n":83,"o":36.2789,"t":"2026-10-06T14:00:00Z","v":18643,"vw":36.295717},{"c":36.2028,"h":36.29,"l":36.2,"n":138,"o":36.29,"t":"2026-10-06T14:15:00Z","v":18615,"vw":36.240559},{"c":36.2386,"h":36.255,"l":36.2,"n":122,"o":36.2,"t":"2026-10-06T14:30:00Z","v":17067,"vw":36.230388},{"c":36.296,"h":36.3,"l":36.2396,"n":87,"o":36.2396,"t":"2026-10-06T14:45:00Z","v":11293,"vw":36.276634},{"c":36.34,"h":36.34,"l":36.292,"n":104,"o":36.3,"t":"2026-10-06T15:00:00Z","v":16147,"vw":36.319542},{"c":36.335,"h":36.35,"l":36.315,"n":227,"o":36.35,"t":"2026-10-06T15:15:00Z","v":63627,"vw":36.324957},{"c":36.3457,"h":36.36,"l":36.32,"n":143,"o":36.335,"t":"2026-10-06T15:30:00Z","v":23629,"vw":36.343133},{"c":36.33,"h":36.36,"l":36.33,"n":65,"o":36.34,"t":"2026-10-06T15:45:00Z","v":9412,"vw":36.344978},{"c":36.3057,"h":36.335,"l":36.3,"n":89,"o":36.335,"t":"2026-10-06T16:00:00Z","v":11185,"vw":36.322421},{"c":36.28,"h":36.31,"l":36.28,"n":69,"o":36.305,"t":"2026-10-06T16:15:00Z","v":7315,"vw":36.299743},{"c":36.28,"h":36.29,"l":36.27,"n":71,"o":36.2814,"t":"2026-10-06T16:30:00Z","v":9488,"vw":36.275508},{"c":36.26,"h":36.28,"l":36.2432,"n":41,"o":36.28,"t":"2026-10-06T16:45:00Z","v":5034,"vw":36.258814},{"c":36.27,"h":36.29,"l":36.2456,"n":81,"o":36.2586,"t":"2026-10-06T17:00:00Z","v":12422,"vw":36.268134},{"c":36.265,"h":36.285,"l":36.25,"n":149,"o":36.26,"t":"2026-10-06T17:15:00Z","v":92040,"vw":36.274482},{"c":36.2857,"h":36.29,"l":36.255,"n":126,"o":36.26,"t":"2026-10-06T17:30:00Z","v":28541,"vw":36.273493},{"c":36.28,"h":36.3,"l":36.2665,"n":66,"o":36.28,"t":"2026-10-06T17:45:00Z","v":13402,"vw":36.281059},{"c":36.29,"h":36.3,"l":36.2771,"n":76,"o":36.2771,"t":"2026-10-06T18:00:00Z","v":18456,"vw":36.288948},{"c":36.255,"h":36.3,"l":36.255,"n":79,"o":36.2928,"t":"2026-10-06T18:15:00Z","v":16552,"vw":36.271554},{"c":36.27,"h":36.2714,"l":36.242,"n":100,"o":36.255,"t":"2026-10-06T18:30:00Z","v":15362,"vw":36.260667},{"c":36.2743,"h":36.275,"l":36.255,"n":106,"o":36.26,"t":"2026-10-06T18:45:00Z","v":19276,"vw":36.262094},{"c":36.265,"h":36.28,"l":36.255,"n":143,"o":36.2712,"t":"2026-10-06T19:00:00Z","v":35575,"vw":36.268629},{"c":36.24,"h":36.275,"l":36.24,"n":78,"o":36.27,"t":"2026-10-06T19:15:00Z","v":16284,"vw":36.258763},{"c":36.2171,"h":36.25,"l":36.215,"n":98,"o":36.2443,"t":"2026-10-06T19:30:00Z","v":25034,"vw":36.232521},{"c":36.2,"h":36.2461,"l":36.2,"n":202,"o":36.2029,"t":"2026-10-06T19:45:00Z","v":42942,"vw":36.220839},{"c":36.25,"h":36.25,"l":36.25,"n":5,"o":36.25,"t":"2026-10-06T20:00:00Z","v":557,"vw":36.25},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-10-07T13:15:00Z","v":100,"vw":35.89},{"c":35.76,"h":35.92,"l":35.7272,"n":173,"o":35.86,"t":"2026-10-07T13:30:00Z","v":67537,"vw":35.798141},{"c":35.75,"h":35.78,"l":35.735,"n":51,"o":35.75,"t":"2026-10-07T13:45:00Z","v":12532,"vw":35.749279},{"c":35.74,"h":35.764,"l":35.7315,"n":31,"o":35.764,"t":"2026-10-07T14:00:00Z","v":5101,"vw":35.739452},{"c":35.765,"h":35.79,"l":35.73,"n":38,"o":35.73,"t":"2026-10-07T14:15:00Z","v":4859,"vw":35.754374},{"c":35.7729,"h":35.8052,"l":35.76,"n":178,"o":35.76,"t":"2026-10-07T14:30:00Z","v":27414,"vw":35.79104},{"c":35.805,"h":35.82,"l":35.775,"n":68,"o":35.775,"t":"2026-10-07T14:45:00Z","v":16802,"vw":35.800848},{"c":35.8,"h":35.83,"l":35.75,"n":110,"o":35.8,"t":"2026-10-07T15:00:00Z","v":21928,"vw":35.785858},{"c":35.755,"h":35.795,"l":35.7386,"n":51,"o":35.795,"t":"2026-10-07T15:15:00Z","v":6333,"vw":35.750458},{"c":35.8,"h":35.82,"l":35.755,"n":86,"o":35.755,"t":"2026-10-07T15:30:00Z","v":20578,"vw":35.784205},{"c":35.8,"h":35.81,"l":35.775,"n":53,"o":35.795,"t":"2026-10-07T15:45:00Z","v":6587,"vw":35.786231},{"c":35.8,"h":35.8301,"l":35.77,"n":46,"o":35.8,"t":"2026-10-07T16:00:00Z","v":10143,"vw":35.797678},{"c":35.8199,"h":35.8352,"l":35.8,"n":42,"o":35.8,"t":"2026-10-07T16:15:00Z","v":6068,"vw":35.813409},{"c":35.775,"h":35.805,"l":35.7686,"n":45,"o":35.8029,"t":"2026-10-07T16:30:00Z","v":10365,"vw":35.782956},{"c":35.7986,"h":35.8,"l":35.7701,"n":86,"o":35.79,"t":"2026-10-07T16:45:00Z","v":30168,"vw":35.788331},{"c":35.8572,"h":35.875,"l":35.81,"n":63,"o":35.815,"t":"2026-10-07T17:00:00Z","v":7324,"vw":35.837335},{"c":35.84,"h":35.88,"l":35.84,"n":33,"o":35.88,"t":"2026-10-07T17:15:00Z","v":3120,"vw":35.857777},{"c":35.8328,"h":35.8429,"l":35.82,"n":108,"o":35.83,"t":"2026-10-07T17:30:00Z","v":10860,"vw":35.830987},{"c":35.8229,"h":35.85,"l":35.81,"n":60,"o":35.85,"t":"2026-10-07T17:45:00Z","v":7272,"vw":35.821079},{"c":35.84,"h":35.92,"l":35.77,"n":128,"o":35.86,"t":"2026-10-07T18:00:00Z","v":21052,"vw":35.85937},{"c":35.8301,"h":35.85,"l":35.8139,"n":108,"o":35.8329,"t":"2026-10-07T18:15:00Z","v":21694,"vw":35.833789},{"c":35.84,"h":35.8492,"l":35.83,"n":47,"o":35.84,"t":"2026-10-07T18:30:00Z","v":12530,"vw":35.84129},{"c":35.83,"h":35.8514,"l":35.82,"n":92,"o":35.84,"t":"2026-10-07T18:45:00Z","v":16474,"vw":35.837381},{"c":35.81,"h":35.855,"l":35.8,"n":50,"o":35.84,"t":"2026-10-07T19:00:00Z","v":9534,"vw":35.836629},{"c":35.82,"h":35.84,"l":35.81,"n":85,"o":35.81,"t":"2026-10-07T19:15:00Z","v":20037,"vw":35.823569},{"c":35.8,"h":35.83,"l":35.8,"n":105,"o":35.8299,"t":"2026-10-07T19:30:00Z","v":19175,"vw":35.81402},{"c":35.825,"h":35.83,"l":35.79,"n":334,"o":35.8114,"t":"2026-10-07T19:45:00Z","v":29080,"vw":35.816866},{"c":35.82,"h":35.82,"l":35.82,"n":7,"o":35.82,"t":"2026-10-07T20:00:00Z","v":160,"vw":35.82},{"c":35.564,"h":35.57,"l":35.51,"n":60,"o":35.51,"t":"2026-10-08T13:30:00Z","v":14372,"vw":35.525713},{"c":35.63,"h":35.64,"l":35.5686,"n":84,"o":35.5686,"t":"2026-10-08T13:45:00Z","v":16090,"vw":35.607217},{"c":35.63,"h":35.66,"l":35.612,"n":79,"o":35.62,"t":"2026-10-08T14:00:00Z","v":15793,"vw":35.638093},{"c":35.685,"h":35.685,"l":35.6271,"n":36,"o":35.6271,"t":"2026-10-08T14:15:00Z","v":5850,"vw":35.659357},{"c":35.6451,"h":35.72,"l":35.645,"n":67,"o":35.6799,"t":"2026-10-08T14:30:00Z","v":11540,"vw":35.683491},{"c":35.59,"h":35.6414,"l":35.59,"n":62,"o":35.6414,"t":"2026-10-08T14:45:00Z","v":36553,"vw":35.633452},{"c":35.52,"h":35.59,"l":35.52,"n":39,"o":35.59,"t":"2026-10-08T15:00:00Z","v":8973,"vw":35.546434},{"c":35.4971,"h":35.52,"l":35.47,"n":65,"o":35.5114,"t":"2026-10-08T15:15:00Z","v":15255,"vw":35.49297},{"c":35.47,"h":35.5,"l":35.4501,"n":30,"o":35.5,"t":"2026-10-08T15:30:00Z","v":6022,"vw":35.469009},{"c":35.455,"h":35.489,"l":35.45,"n":49,"o":35.489,"t":"2026-10-08T15:45:00Z","v":6407,"vw":35.457616},{"c":35.49,"h":35.5,"l":35.44,"n":69,"o":35.4699,"t":"2026-10-08T16:00:00Z","v":24133,"vw":35.464282},{"c":35.57,"h":35.88,"l":35.485,"n":219,"o":35.4871,"t":"2026-10-08T16:15:00Z","v":29892,"vw":35.747958},{"c":35.58,"h":35.58,"l":35.525,"n":72,"o":35.56,"t":"2026-10-08T16:30:00Z","v":11214,"vw":35.554819},{"c":35.58,"h":35.59,"l":35.5233,"n":80,"o":35.56,"t":"2026-10-08T16:45:00Z","v":13372,"vw":35.539137},{"c":35.64,"h":35.64,"l":35.5529,"n":42,"o":35.5684,"t":"2026-10-08T17:00:00Z","v":8144,"vw":35.593834},{"c":35.6501,"h":35.675,"l":35.64,"n":80,"o":35.64,"t":"2026-10-08T17:15:00Z","v":9952,"vw":35.653331},{"c":35.6886,"h":35.69,"l":35.645,"n":58,"o":35.66,"t":"2026-10-08T17:30:00Z","v":16338,"vw":35.678539},{"c":35.66,"h":35.6829,"l":35.65,"n":12,"o":35.6829,"t":"2026-10-08T17:45:00Z","v":1520,"vw":35.659971},{"c":35.6286,"h":35.68,"l":35.6286,"n":79,"o":35.65,"t":"2026-10-08T18:00:00Z","v":16456,"vw":35.650496},{"c":35.65,"h":35.67,"l":35.6486,"n":72,"o":35.67,"t":"2026-10-08T18:15:00Z","v":9289,"vw":35.656861},{"c":35.6322,"h":35.64,"l":35.608,"n":47,"o":35.6399,"t":"2026-10-08T18:30:00Z","v":5505,"vw":35.629777},{"c":35.64,"h":35.67,"l":35.6314,"n":45,"o":35.635,"t":"2026-10-08T18:45:00Z","v":5002,"vw":35.647774},{"c":35.6786,"h":35.69,"l":35.6411,"n":108,"o":35.6411,"t":"2026-10-08T19:00:00Z","v":16259,"vw":35.667616},{"c":35.67,"h":35.71,"l":35.665,"n":182,"o":35.665,"t":"2026-10-08T19:15:00Z","v":34067,"vw":35.687181},{"c":35.672,"h":35.69,"l":35.66,"n":135,"o":35.68,"t":"2026-10-08T19:30:00Z","v":17895,"vw":35.678357},{"c":35.71,"h":35.7328,"l":35.675,"n":170,"o":35.675,"t":"2026-10-08T19:45:00Z","v":26617,"vw":35.703679},{"c":35.7,"h":35.7,"l":35.7,"n":6,"o":35.7,"t":"2026-10-08T20:00:00Z","v":160,"vw":35.7},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-10-09T13:15:00Z","v":100,"vw":35.94},{"c":35.89,"h":35.99,"l":35.88,"n":107,"o":35.99,"t":"2026-10-09T13:30:00Z","v":59222,"vw":35.923113},{"c":35.91,"h":35.92,"l":35.87,"n":105,"o":35.875,"t":"2026-10-09T13:45:00Z","v":22829,"vw":35.904121},{"c":35.91,"h":35.97,"l":35.8871,"n":124,"o":35.97,"t":"2026-10-09T14:00:00Z","v":17774,"vw":35.908757},{"c":35.8799,"h":35.9159,"l":35.8686,"n":88,"o":35.9071,"t":"2026-10-09T14:15:00Z","v":15522,"vw":35.886769},{"c":35.875,"h":35.88,"l":35.865,"n":29,"o":35.875,"t":"2026-10-09T14:30:00Z","v":3900,"vw":35.873901},{"c":35.885,"h":35.89,"l":35.87,"n":62,"o":35.87,"t":"2026-10-09T14:45:00Z","v":10302,"vw":35.882872},{"c":35.9014,"h":35.92,"l":35.87,"n":46,"o":35.88,"t":"2026-10-09T15:00:00Z","v":6496,"vw":35.892038},{"c":35.915,"h":35.94,"l":35.915,"n":139,"o":35.928,"t":"2026-10-09T15:15:00Z","v":44655,"vw":35.922953},{"c":35.9215,"h":35.9499,"l":35.9101,"n":25,"o":35.92,"t":"2026-10-09T15:30:00Z","v":4493,"vw":35.920595},{"c":35.922,"h":35.94,"l":35.9,"n":46,"o":35.915,"t":"2026-10-09T15:45:00Z","v":6891,"vw":35.918929},{"c":35.93,"h":35.9486,"l":35.916,"n":57,"o":35.93,"t":"2026-10-09T16:00:00Z","v":13348,"vw":35.931039},{"c":35.925,"h":35.94,"l":35.92,"n":32,"o":35.9371,"t":"2026-10-09T16:15:00Z","v":3478,"vw":35.931308},{"c":35.93,"h":35.94,"l":35.9271,"n":59,"o":35.93,"t":"2026-10-09T16:30:00Z","v":5934,"vw":35.934093},{"c":35.935,"h":35.96,"l":35.93,"n":85,"o":35.95,"t":"2026-10-09T16:45:00Z","v":13140,"vw":35.945411},{"c":35.95,"h":35.96,"l":35.93,"n":47,"o":35.94,"t":"2026-10-09T17:00:00Z","v":5939,"vw":35.948938},{"c":35.95,"h":35.96,"l":35.942,"n":52,"o":35.95,"t":"2026-10-09T17:15:00Z","v":8564,"vw":35.950946},{"c":35.97,"h":35.97,"l":35.942,"n":27,"o":35.96,"t":"2026-10-09T17:30:00Z","v":4409,"vw":35.959599},{"c":35.982,"h":35.99,"l":35.9486,"n":60,"o":35.97,"t":"2026-10-09T17:45:00Z","v":5488,"vw":35.969977},{"c":35.9865,"h":36,"l":35.9814,"n":24,"o":35.99,"t":"2026-10-09T18:00:00Z","v":8222,"vw":35.992242},{"c":35.9886,"h":36,"l":35.9786,"n":104,"o":35.99,"t":"2026-10-09T18:15:00Z","v":13485,"vw":35.987406},{"c":35.9914,"h":35.995,"l":35.9801,"n":96,"o":35.99,"t":"2026-10-09T18:30:00Z","v":12624,"vw":35.988572},{"c":36.02,"h":36.04,"l":35.98,"n":81,"o":36,"t":"2026-10-09T18:45:00Z","v":17235,"vw":36.004966},{"c":36.0299,"h":36.04,"l":36.0186,"n":126,"o":36.025,"t":"2026-10-09T19:00:00Z","v":18841,"vw":36.02814},{"c":36.02,"h":36.04,"l":36.0101,"n":61,"o":36.04,"t":"2026-10-09T19:15:00Z","v":20819,"vw":36.029075},{"c":36.02,"h":36.03,"l":36.01,"n":123,"o":36.0186,"t":"2026-10-09T19:30:00Z","v":30235,"vw":36.023921},{"c":36.03,"h":36.05,"l":36.0122,"n":290,"o":36.02,"t":"2026-10-09T19:45:00Z","v":53882,"vw":36.033904},{"c":36.04,"h":36.04,"l":36.04,"n":2,"o":36.04,"t":"2026-10-12T13:15:00Z","v":200,"vw":36.04},{"c":35.95,"h":36.05,"l":35.92,"n":159,"o":36.05,"t":"2026-10-12T13:30:00Z","v":55703,"vw":35.980077},{"c":35.938,"h":35.96,"l":35.92,"n":131,"o":35.95,"t":"2026-10-12T13:45:00Z","v":21485,"vw":35.944104},{"c":35.952,"h":35.96,"l":35.9185,"n":105,"o":35.95,"t":"2026-10-12T14:00:00Z","v":24703,"vw":35.94186},{"c":35.93,"h":35.94,"l":35.9085,"n":81,"o":35.94,"t":"2026-10-12T14:15:00Z","v":16360,"vw":35.934329},{"c":35.932,"h":35.939,"l":35.905,"n":122,"o":35.92,"t":"2026-10-12T14:30:00Z","v":29036,"vw":35.926606},{"c":35.92,"h":35.93,"l":35.9,"n":38,"o":35.9239,"t":"2026-10-12T14:45:00Z","v":9277,"vw":35.914712},{"c":35.92,"h":35.93,"l":35.9086,"n":35,"o":35.92,"t":"2026-10-12T15:00:00Z","v":5280,"vw":35.92153},{"c":35.926,"h":35.93,"l":35.905,"n":88,"o":35.92,"t":"2026-10-12T15:15:00Z","v":19399,"vw":35.921571},{"c":35.97,"h":35.97,"l":35.9186,"n":80,"o":35.929,"t":"2026-10-12T15:30:00Z","v":9970,"vw":35.943053},{"c":35.95,"h":35.9614,"l":35.93,"n":68,"o":35.96,"t":"2026-10-12T15:45:00Z","v":14611,"vw":35.956963},{"c":35.93,"h":35.96,"l":35.92,"n":85,"o":35.939,"t":"2026-10-12T16:00:00Z","v":12908,"vw":35.940986},{"c":35.9114,"h":35.93,"l":35.9114,"n":80,"o":35.929,"t":"2026-10-12T16:15:00Z","v":11750,"vw":35.92155},{"c":35.9182,"h":35.92,"l":35.91,"n":100,"o":35.9157,"t":"2026-10-12T16:30:00Z","v":14961,"vw":35.915221},{"c":35.9257,"h":35.9499,"l":35.9,"n":54,"o":35.92,"t":"2026-10-12T16:45:00Z","v":7550,"vw":35.926817},{"c":35.9458,"h":35.9542,"l":35.9288,"n":20,"o":35.93,"t":"2026-10-12T17:00:00Z","v":2179,"vw":35.948816},{"c":35.93,"h":35.96,"l":35.92,"n":84,"o":35.9542,"t":"2026-10-12T17:15:00Z","v":22242,"vw":35.937971},{"c":35.92,"h":35.99,"l":35.9186,"n":68,"o":35.925,"t":"2026-10-12T17:30:00Z","v":8905,"vw":35.933853},{"c":35.9713,"h":36.0299,"l":35.92,"n":50,"o":35.92,"t":"2026-10-12T17:45:00Z","v":2595,"vw":35.979743},{"c":35.9813,"h":35.9813,"l":35.92,"n":135,"o":35.965,"t":"2026-10-12T18:00:00Z","v":22374,"vw":35.947842},{"c":35.9558,"h":35.9699,"l":35.9,"n":301,"o":35.9699,"t":"2026-10-12T18:15:00Z","v":67156,"vw":35.932356},{"c":35.9171,"h":35.96,"l":35.9,"n":129,"o":35.9558,"t":"2026-10-12T18:30:00Z","v":33922,"vw":35.924679},{"c":35.9201,"h":35.93,"l":35.8929,"n":78,"o":35.9129,"t":"2026-10-12T18:45:00Z","v":7582,"vw":35.905969},{"c":35.925,"h":35.9499,"l":35.89,"n":168,"o":35.9033,"t":"2026-10-12T19:00:00Z","v":40965,"vw":35.910024},{"c":35.91,"h":35.935,"l":35.8786,"n":70,"o":35.915,"t":"2026-10-12T19:15:00Z","v":11608,"vw":35.910071},{"c":35.92,"h":35.9499,"l":35.9,"n":89,"o":35.9199,"t":"2026-10-12T19:30:00Z","v":25653,"vw":35.922161},{"c":35.93,"h":36.0091,"l":35.9005,"n":98,"o":35.91,"t":"2026-10-12T19:45:00Z","v":18487,"vw":35.925383},{"c":36.15,"h":36.16,"l":36.15,"n":13,"o":36.15,"t":"2026-10-13T13:15:00Z","v":2800,"vw":36.152826},{"c":36.1171,"h":36.16,"l":36,"n":90,"o":36.16,"t":"2026-10-13T13:30:00Z","v":50150,"vw":36.13626},{"c":36.03,"h":36.125,"l":36.03,"n":58,"o":36.115,"t":"2026-10-13T13:45:00Z","v":12246,"vw":36.063449},{"c":36.02,"h":36.04,"l":35.98,"n":79,"o":36.0302,"t":"2026-10-13T14:00:00Z","v":11331,"vw":36.008374},{"c":35.97,"h":35.99,"l":35.96,"n":49,"o":35.9871,"t":"2026-10-13T14:15:00Z","v":6477,"vw":35.973918},{"c":35.97,"h":35.99,"l":35.965,"n":94,"o":35.9814,"t":"2026-10-13T14:30:00Z","v":26634,"vw":35.977648},{"c":35.97,"h":35.99,"l":35.96,"n":89,"o":35.96,"t":"2026-10-13T14:45:00Z","v":13674,"vw":35.981186},{"c":36.015,"h":36.019,"l":35.9372,"n":53,"o":35.9571,"t":"2026-10-13T15:00:00Z","v":7299,"vw":35.997883},{"c":35.985,"h":36.01,"l":35.98,"n":53,"o":36.0043,"t":"2026-10-13T15:15:00Z","v":10401,"vw":36.004502},{"c":35.975,"h":35.99,"l":35.95,"n":54,"o":35.99,"t":"2026-10-13T15:30:00Z","v":8702,"vw":35.973767},{"c":36.01,"h":36.01,"l":35.945,"n":94,"o":35.98,"t":"2026-10-13T15:45:00Z","v":12700,"vw":35.983776},{"c":36.0143,"h":36.02,"l":36,"n":39,"o":36.01,"t":"2026-10-13T16:00:00Z","v":7718,"vw":36.01152},{"c":36.01,"h":36.02,"l":35.995,"n":70,"o":36.016,"t":"2026-10-13T16:15:00Z","v":20165,"vw":36.006493},{"c":36.0043,"h":36.02,"l":36,"n":56,"o":36.01,"t":"2026-10-13T16:30:00Z","v":6382,"vw":36.011619},{"c":35.9857,"h":36.0186,"l":35.9857,"n":36,"o":36.0186,"t":"2026-10-13T16:45:00Z","v":7304,"vw":36.000686},{"c":36.005,"h":36.005,"l":35.975,"n":45,"o":35.98,"t":"2026-10-13T17:00:00Z","v":5785,"vw":35.988458},{"c":36.01,"h":36.0214,"l":36.005,"n":34,"o":36.01,"t":"2026-10-13T17:15:00Z","v":3906,"vw":36.012624},{"c":36.035,"h":36.05,"l":36.015,"n":63,"o":36.015,"t":"2026-10-13T17:30:00Z","v":6671,"vw":36.028706},{"c":36,"h":36.03,"l":36,"n":78,"o":36.0271,"t":"2026-10-13T17:45:00Z","v":9202,"vw":36.008562},{"c":36.08,"h":36.09,"l":36.015,"n":62,"o":36.025,"t":"2026-10-13T18:00:00Z","v":12671,"vw":36.048649},{"c":36.0729,"h":36.09,"l":36.065,"n":57,"o":36.0714,"t":"2026-10-13T18:15:00Z","v":5939,"vw":36.081432},{"c":36.1,"h":36.105,"l":36.07,"n":62,"o":36.09,"t":"2026-10-13T18:30:00Z","v":7700,"vw":36.088066},{"c":36.1186,"h":36.12,"l":36.09,"n":60,"o":36.11,"t":"2026-10-13T18:45:00Z","v":8287,"vw":36.11068},{"c":36.12,"h":36.125,"l":36.1043,"n":108,"o":36.12,"t":"2026-10-13T19:00:00Z","v":21459,"vw":36.117489},{"c":36.12,"h":36.125,"l":36.1029,"n":122,"o":36.116,"t":"2026-10-13T19:15:00Z","v":13589,"vw":36.11519},{"c":36.115,"h":36.14,"l":36.11,"n":175,"o":36.11,"t":"2026-10-13T19:30:00Z","v":21664,"vw":36.126862},{"c":36.09,"h":36.1271,"l":36.085,"n":171,"o":36.11,"t":"2026-10-13T19:45:00Z","v":21259,"vw":36.100548},{"c":35.87,"h":35.8992,"l":35.72,"n":24,"o":35.72,"t":"2026-10-14T13:30:00Z","v":16964,"vw":35.779813},{"c":35.74,"h":35.87,"l":35.732,"n":123,"o":35.855,"t":"2026-10-14T13:45:00Z","v":34414,"vw":35.806509},{"c":35.725,"h":35.74,"l":35.685,"n":93,"o":35.72,"t":"2026-10-14T14:00:00Z","v":19795,"vw":35.712975},{"c":35.72,"h":35.74,"l":35.68,"n":80,"o":35.7226,"t":"2026-10-14T14:15:00Z","v":20144,"vw":35.716914},{"c":35.8,"h":35.81,"l":35.708,"n":133,"o":35.71,"t":"2026-10-14T14:30:00Z","v":32447,"vw":35.752244},{"c":35.72,"h":35.8,"l":35.685,"n":61,"o":35.8,"t":"2026-10-14T14:45:00Z","v":14110,"vw":35.718262},{"c":35.645,"h":35.72,"l":35.645,"n":42,"o":35.7,"t":"2026-10-14T15:00:00Z","v":7461,"vw":35.679566},{"c":35.71,"h":35.72,"l":35.65,"n":59,"o":35.67,"t":"2026-10-14T15:15:00Z","v":11232,"vw":35.692851},{"c":35.6786,"h":35.7129,"l":35.66,"n":65,"o":35.7129,"t":"2026-10-14T15:30:00Z","v":9984,"vw":35.682614},{"c":35.67,"h":35.69,"l":35.66,"n":59,"o":35.69,"t":"2026-10-14T15:45:00Z","v":15510,"vw":35.681838},{"c":35.63,"h":35.66,"l":35.63,"n":28,"o":35.66,"t":"2026-10-14T16:00:00Z","v":3309,"vw":35.642963},{"c":35.62,"h":35.63,"l":35.615,"n":49,"o":35.6214,"t":"2026-10-14T16:15:00Z","v":6557,"vw":35.623073},{"c":35.66,"h":35.67,"l":35.62,"n":84,"o":35.63,"t":"2026-10-14T16:30:00Z","v":12581,"vw":35.645174},{"c":35.65,"h":35.66,"l":35.6328,"n":91,"o":35.6586,"t":"2026-10-14T16:45:00Z","v":16113,"vw":35.642425},{"c":35.64,"h":35.655,"l":35.63,"n":43,"o":35.655,"t":"2026-10-14T17:00:00Z","v":6636,"vw":35.639283},{"c":35.68,"h":35.7101,"l":35.636,"n":88,"o":35.64,"t":"2026-10-14T17:15:00Z","v":13757,"vw":35.66656},{"c":35.6614,"h":35.67,"l":35.6196,"n":28,"o":35.635,"t":"2026-10-14T17:30:00Z","v":5947,"vw":35.640985},{"c":35.622,"h":35.665,"l":35.6079,"n":50,"o":35.66,"t":"2026-10-14T17:45:00Z","v":8482,"vw":35.633138},{"c":35.6985,"h":35.6985,"l":35.605,"n":79,"o":35.61,"t":"2026-10-14T18:00:00Z","v":21971,"vw":35.641027},{"c":35.7299,"h":35.7299,"l":35.69,"n":53,"o":35.6971,"t":"2026-10-14T18:15:00Z","v":4663,"vw":35.704754},{"c":35.7021,"h":35.76,"l":35.68,"n":67,"o":35.76,"t":"2026-10-14T18:30:00Z","v":12839,"vw":35.710352},{"c":35.7199,"h":35.73,"l":35.68,"n":78,"o":35.695,"t":"2026-10-14T18:45:00Z","v":12308,"vw":35.703714},{"c":35.7,"h":35.7214,"l":35.68,"n":104,"o":35.69,"t":"2026-10-14T19:00:00Z","v":24598,"vw":35.701679},{"c":35.72,"h":35.7599,"l":35.6888,"n":127,"o":35.6888,"t":"2026-10-14T19:15:00Z","v":24111,"vw":35.732416},{"c":35.71,"h":35.7371,"l":35.6914,"n":144,"o":35.71,"t":"2026-10-14T19:30:00Z","v":30072,"vw":35.710948},{"c":35.745,"h":35.78,"l":35.7001,"n":226,"o":35.7086,"t":"2026-10-14T19:45:00Z","v":34514,"vw":35.729133},{"c":35.6,"h":35.63,"l":35.52,"n":59,"o":35.52,"t":"2026-10-15T13:30:00Z","v":16036,"vw":35.556457},{"c":35.5286,"h":35.5528,"l":35.4934,"n":90,"o":35.54,"t":"2026-10-15T13:45:00Z","v":40459,"vw":35.524456},{"c":35.5999,"h":35.63,"l":35.58,"n":40,"o":35.5971,"t":"2026-10-15T14:00:00Z","v":6237,"vw":35.599244},{"c":35.62,"h":35.62,"l":35.59,"n":69,"o":35.59,"t":"2026-10-15T14:15:00Z","v":18090,"vw":35.598008},{"c":35.6986,"h":35.75,"l":35.6,"n":82,"o":35.61,"t":"2026-10-15T14:30:00Z","v":18280,"vw":35.651933},{"c":35.74,"h":35.74,"l":35.69,"n":82,"o":35.7,"t":"2026-10-15T14:45:00Z","v":13238,"vw":35.713143},{"c":35.79,"h":35.79,"l":35.7371,"n":60,"o":35.75,"t":"2026-10-15T15:00:00Z","v":11870,"vw":35.753213},{"c":35.75,"h":35.7914,"l":35.7328,"n":77,"o":35.79,"t":"2026-10-15T15:15:00Z","v":15108,"vw":35.764412},{"c":35.7376,"h":35.788,"l":35.7376,"n":113,"o":35.75,"t":"2026-10-15T15:30:00Z","v":21986,"vw":35.751085},{"c":35.732,"h":35.7529,"l":35.72,"n":68,"o":35.74,"t":"2026-10-15T15:45:00Z","v":12650,"vw":35.728168},{"c":35.7,"h":35.71,"l":35.69,"n":31,"o":35.71,"t":"2026-10-15T16:00:00Z","v":10724,"vw":35.700514},{"c":35.7386,"h":35.7386,"l":35.69,"n":51,"o":35.7171,"t":"2026-10-15T16:15:00Z","v":8451,"vw":35.714178},{"c":35.7357,"h":35.78,"l":35.713859,"n":93,"o":35.729,"t":"2026-10-15T16:30:00Z","v":19797,"vw":35.734932},{"c":35.755,"h":35.7672,"l":35.74,"n":95,"o":35.7672,"t":"2026-10-15T16:45:00Z","v":17518,"vw":35.751779},{"c":35.77,"h":35.79,"l":35.7404,"n":90,"o":35.7615,"t":"2026-10-15T17:00:00Z","v":19168,"vw":35.771904},{"c":35.765,"h":35.81,"l":35.76,"n":21,"o":35.76,"t":"2026-10-15T17:15:00Z","v":2553,"vw":35.780591},{"c":35.8172,"h":35.83,"l":35.76,"n":112,"o":35.76,"t":"2026-10-15T17:30:00Z","v":10271,"vw":35.791111},{"c":35.8185,"h":35.825,"l":35.79,"n":61,"o":35.805,"t":"2026-10-15T17:45:00Z","v":19650,"vw":35.806682},{"c":35.8,"h":35.835,"l":35.8,"n":47,"o":35.82,"t":"2026-10-15T18:00:00Z","v":9699,"vw":35.822053},{"c":35.8114,"h":35.8128,"l":35.7986,"n":86,"o":35.8071,"t":"2026-10-15T18:15:00Z","v":7671,"vw":35.804276},{"c":35.82,"h":35.8399,"l":35.82,"n":49,"o":35.82,"t":"2026-10-15T18:30:00Z","v":6294,"vw":35.82312},{"c":35.83,"h":35.84,"l":35.8115,"n":98,"o":35.815,"t":"2026-10-15T18:45:00Z","v":11382,"vw":35.821756},{"c":35.8401,"h":35.889,"l":35.83,"n":118,"o":35.835,"t":"2026-10-15T19:00:00Z","v":23733,"vw":35.844786},{"c":35.84,"h":35.87,"l":35.84,"n":88,"o":35.85,"t":"2026-10-15T19:15:00Z","v":24377,"vw":35.853062},{"c":35.88,"h":35.88,"l":35.8301,"n":108,"o":35.84,"t":"2026-10-15T19:30:00Z","v":17865,"vw":35.847114},{"c":35.87,"h":35.9099,"l":35.87,"n":155,"o":35.8814,"t":"2026-10-15T19:45:00Z","v":45779,"vw":35.891306},{"c":35.92,"h":35.92,"l":35.92,"n":6,"o":35.92,"t":"2026-10-15T20:00:00Z","v":111,"vw":35.92},{"c":34.2003,"h":34.2003,"l":34.2003,"n":1,"o":34.2003,"t":"2026-10-15T22:45:00Z","v":294,"vw":34.2003},{"c":36.3,"h":36.33,"l":36.19,"n":118,"o":36.33,"t":"2026-10-16T13:30:00Z","v":39208,"vw":36.28754},{"c":36.31,"h":36.32,"l":36.2658,"n":222,"o":36.29,"t":"2026-10-16T13:45:00Z","v":47670,"vw":36.301891},{"c":36.27,"h":36.33,"l":36.2514,"n":113,"o":36.3014,"t":"2026-10-16T14:00:00Z","v":17601,"vw":36.284372},{"c":36.29,"h":36.31,"l":36.24,"n":138,"o":36.28,"t":"2026-10-16T14:15:00Z","v":27878,"vw":36.277874},{"c":36.265,"h":36.315,"l":36.2643,"n":167,"o":36.31,"t":"2026-10-16T14:30:00Z","v":30090,"vw":36.295552},{"c":36.296,"h":36.3,"l":36.265,"n":94,"o":36.27,"t":"2026-10-16T14:45:00Z","v":28318,"vw":36.29443},{"c":36.22,"h":36.2914,"l":36.2185,"n":155,"o":36.2914,"t":"2026-10-16T15:00:00Z","v":41432,"vw":36.24294},{"c":36.1857,"h":36.23,"l":36.18,"n":175,"o":36.23,"t":"2026-10-16T15:15:00Z","v":41570,"vw":36.194622},{"c":36.17,"h":36.2,"l":36.17,"n":96,"o":36.185,"t":"2026-10-16T15:30:00Z","v":15348,"vw":36.188255},{"c":36.0957,"h":36.17,"l":36.0957,"n":120,"o":36.16,"t":"2026-10-16T15:45:00Z","v":24488,"vw":36.144009},{"c":36.08,"h":36.08,"l":36.05,"n":38,"o":36.055,"t":"2026-10-16T16:00:00Z","v":6486,"vw":36.059746},{"c":36.05,"h":36.0914,"l":36.05,"n":78,"o":36.0914,"t":"2026-10-16T16:15:00Z","v":23443,"vw":36.058476},{"c":36,"h":36.04,"l":35.99,"n":99,"o":36.04,"t":"2026-10-16T16:30:00Z","v":26448,"vw":36.012088},{"c":35.9968,"h":36.02,"l":35.97,"n":68,"o":36.015,"t":"2026-10-16T16:45:00Z","v":10372,"vw":35.99181},{"c":35.95,"h":35.98,"l":35.92,"n":91,"o":35.98,"t":"2026-10-16T17:00:00Z","v":15551,"vw":35.951548},{"c":35.94,"h":35.9542,"l":35.885,"n":57,"o":35.9542,"t":"2026-10-16T17:15:00Z","v":16574,"vw":35.906401},{"c":36.01,"h":36.02,"l":35.936,"n":146,"o":35.945,"t":"2026-10-16T17:30:00Z","v":49483,"vw":35.987275},{"c":35.935,"h":35.995,"l":35.935,"n":58,"o":35.995,"t":"2026-10-16T17:45:00Z","v":8603,"vw":35.958941},{"c":35.92,"h":35.959,"l":35.905,"n":230,"o":35.93,"t":"2026-10-16T18:00:00Z","v":53692,"vw":35.925356},{"c":35.9214,"h":35.94,"l":35.885,"n":65,"o":35.94,"t":"2026-10-16T18:15:00Z","v":14704,"vw":35.922221},{"c":35.91,"h":35.9399,"l":35.89,"n":77,"o":35.92,"t":"2026-10-16T18:30:00Z","v":14841,"vw":35.91242},{"c":35.91,"h":35.93,"l":35.8672,"n":97,"o":35.92,"t":"2026-10-16T18:45:00Z","v":21297,"vw":35.89685},{"c":35.9198,"h":35.935,"l":35.86,"n":234,"o":35.92,"t":"2026-10-16T19:00:00Z","v":60694,"vw":35.895801},{"c":35.96,"h":35.9614,"l":35.922,"n":169,"o":35.94,"t":"2026-10-16T19:15:00Z","v":43516,"vw":35.946454},{"c":35.92,"h":35.97,"l":35.92,"n":192,"o":35.97,"t":"2026-10-16T19:30:00Z","v":22481,"vw":35.95128},{"c":35.98,"h":35.99,"l":35.9243,"n":336,"o":35.93,"t":"2026-10-16T19:45:00Z","v":47195,"vw":35.96662},{"c":35.98,"h":35.98,"l":35.98,"n":2,"o":35.98,"t":"2026-10-16T20:00:00Z","v":1196,"vw":35.98},{"c":35.9,"h":36.02,"l":35.9,"n":100,"o":36.02,"t":"2026-10-19T13:30:00Z","v":40622,"vw":35.972577},{"c":35.9315,"h":35.94,"l":35.905,"n":13,"o":35.92,"t":"2026-10-19T13:45:00Z","v":3337,"vw":35.929529},{"c":35.885,"h":35.9185,"l":35.87,"n":66,"o":35.9115,"t":"2026-10-19T14:00:00Z","v":13114,"vw":35.899045},{"c":35.9285,"h":35.9599,"l":35.915,"n":75,"o":35.915,"t":"2026-10-19T14:15:00Z","v":15782,"vw":35.927178},{"c":35.8629,"h":35.9068,"l":35.85,"n":80,"o":35.9068,"t":"2026-10-19T14:30:00Z","v":17504,"vw":35.878978},{"c":35.84,"h":35.87,"l":35.84,"n":53,"o":35.87,"t":"2026-10-19T14:45:00Z","v":5184,"vw":35.859114},{"c":35.88,"h":35.9028,"l":35.87,"n":43,"o":35.87,"t":"2026-10-19T15:00:00Z","v":10452,"vw":35.88471},{"c":35.9997,"h":36,"l":35.9,"n":145,"o":35.91,"t":"2026-10-19T15:15:00Z","v":25017,"vw":35.944165},{"c":35.97,"h":35.99,"l":35.96,"n":95,"o":35.99,"t":"2026-10-19T15:30:00Z","v":18720,"vw":35.977148},{"c":35.9529,"h":35.97,"l":35.94,"n":64,"o":35.96,"t":"2026-10-19T15:45:00Z","v":7075,"vw":35.953614},{"c":35.895,"h":35.94,"l":35.875,"n":91,"o":35.94,"t":"2026-10-19T16:00:00Z","v":15454,"vw":35.891212},{"c":35.89,"h":35.91,"l":35.8785,"n":39,"o":35.9028,"t":"2026-10-19T16:15:00Z","v":5820,"vw":35.898184},{"c":35.87,"h":35.889,"l":35.86,"n":19,"o":35.87,"t":"2026-10-19T16:30:00Z","v":3944,"vw":35.866031},{"c":35.85,"h":35.86,"l":35.84,"n":37,"o":35.86,"t":"2026-10-19T16:45:00Z","v":5823,"vw":35.843586},{"c":35.805,"h":35.845,"l":35.805,"n":45,"o":35.845,"t":"2026-10-19T17:00:00Z","v":8288,"vw":35.828649},{"c":35.825,"h":35.83,"l":35.8128,"n":34,"o":35.82,"t":"2026-10-19T17:15:00Z","v":4495,"vw":35.823466},{"c":35.85,"h":35.85,"l":35.825,"n":33,"o":35.8371,"t":"2026-10-19T17:30:00Z","v":4273,"vw":35.83897},{"c":35.8414,"h":35.85,"l":35.84,"n":38,"o":35.85,"t":"2026-10-19T17:45:00Z","v":7428,"vw":35.843363},{"c":35.84,"h":35.86,"l":35.83,"n":54,"o":35.85,"t":"2026-10-19T18:00:00Z","v":11252,"vw":35.841869},{"c":35.84,"h":35.86,"l":35.825,"n":92,"o":35.8514,"t":"2026-10-19T18:15:00Z","v":11794,"vw":35.842586},{"c":35.8371,"h":35.85,"l":35.81,"n":80,"o":35.83,"t":"2026-10-19T18:30:00Z","v":15309,"vw":35.828716},{"c":35.8414,"h":35.8604,"l":35.83,"n":36,"o":35.855,"t":"2026-10-19T18:45:00Z","v":6127,"vw":35.845233},{"c":35.82,"h":35.8528,"l":35.82,"n":43,"o":35.84,"t":"2026-10-19T19:00:00Z","v":11397,"vw":35.834263},{"c":35.84,"h":35.8599,"l":35.815,"n":109,"o":35.82,"t":"2026-10-19T19:15:00Z","v":26122,"vw":35.839049},{"c":35.83,"h":35.8525,"l":35.8201,"n":90,"o":35.83,"t":"2026-10-19T19:30:00Z","v":10995,"vw":35.833582},{"c":35.79,"h":35.8314,"l":35.76,"n":158,"o":35.8201,"t":"2026-10-19T19:45:00Z","v":46339,"vw":35.806042},{"c":35.81,"h":35.81,"l":35.81,"n":4,"o":35.81,"t":"2026-10-19T20:00:00Z","v":159,"vw":35.81},{"c":35.74,"h":35.76,"l":35.69,"n":93,"o":35.7,"t":"2026-10-20T13:30:00Z","v":48033,"vw":35.71644},{"c":35.825,"h":35.825,"l":35.76,"n":95,"o":35.76,"t":"2026-10-20T13:45:00Z","v":22606,"vw":35.797102},{"c":35.8101,"h":35.86,"l":35.785,"n":60,"o":35.795,"t":"2026-10-20T14:00:00Z","v":18704,"vw":35.79849},{"c":36.04,"h":36.04,"l":35.8371,"n":75,"o":35.8371,"t":"2026-10-20T14:15:00Z","v":16127,"vw":35.881901},{"c":36.05,"h":36.07,"l":36.005,"n":142,"o":36.04,"t":"2026-10-20T14:30:00Z","v":27203,"vw":36.026105},{"c":36.0129,"h":36.0414,"l":36,"n":73,"o":36.04,"t":"2026-10-20T14:45:00Z","v":14531,"vw":36.020243},{"c":35.865,"h":36.0028,"l":35.865,"n":54,"o":35.99,"t":"2026-10-20T15:00:00Z","v":6494,"vw":35.96384},{"c":35.89,"h":35.967,"l":35.872,"n":291,"o":35.8756,"t":"2026-10-20T15:15:00Z","v":63736,"vw":35.909775},{"c":35.91,"h":35.91,"l":35.84,"n":110,"o":35.88,"t":"2026-10-20T15:30:00Z","v":27451,"vw":35.882349},{"c":35.93,"h":35.93,"l":35.9,"n":48,"o":35.9086,"t":"2026-10-20T15:45:00Z","v":8304,"vw":35.910192},{"c":35.9,"h":35.925,"l":35.88,"n":68,"o":35.925,"t":"2026-10-20T16:00:00Z","v":12634,"vw":35.9076},{"c":35.9,"h":35.9384,"l":35.852,"n":72,"o":35.93,"t":"2026-10-20T16:15:00Z","v":9904,"vw":35.911234},{"c":35.935,"h":35.94,"l":35.9172,"n":25,"o":35.9172,"t":"2026-10-20T16:30:00Z","v":5429,"vw":35.931764},{"c":35.915,"h":35.9392,"l":35.9052,"n":58,"o":35.9158,"t":"2026-10-20T16:45:00Z","v":11805,"vw":35.922233},{"c":35.92,"h":35.92,"l":35.8842,"n":61,"o":35.91,"t":"2026-10-20T17:00:00Z","v":8309,"vw":35.902012},{"c":35.92,"h":35.9546,"l":35.9001,"n":49,"o":35.9018,"t":"2026-10-20T17:15:00Z","v":7524,"vw":35.931839},{"c":35.95,"h":35.9542,"l":35.93,"n":12,"o":35.9515,"t":"2026-10-20T17:30:00Z","v":1956,"vw":35.943936},{"c":35.955,"h":35.97,"l":35.9382,"n":36,"o":35.9528,"t":"2026-10-20T17:45:00Z","v":5553,"vw":35.953608},{"c":35.965,"h":35.975,"l":35.9405,"n":81,"o":35.9699,"t":"2026-10-20T18:00:00Z","v":18199,"vw":35.960365},{"c":35.95,"h":35.968,"l":35.93,"n":34,"o":35.965,"t":"2026-10-20T18:15:00Z","v":2526,"vw":35.950054},{"c":35.91,"h":35.942,"l":35.91,"n":49,"o":35.94,"t":"2026-10-20T18:30:00Z","v":6435,"vw":35.935},{"c":35.9386,"h":35.9799,"l":35.91,"n":84,"o":35.91,"t":"2026-10-20T18:45:00Z","v":15124,"vw":35.941603},{"c":35.9592,"h":35.97,"l":35.9371,"n":103,"o":35.9409,"t":"2026-10-20T19:00:00Z","v":22321,"vw":35.95232},{"c":35.92,"h":35.94,"l":35.91,"n":104,"o":35.93,"t":"2026-10-20T19:15:00Z","v":30871,"vw":35.925742},{"c":35.9329,"h":35.935,"l":35.91,"n":98,"o":35.935,"t":"2026-10-20T19:30:00Z","v":16864,"vw":35.921425},{"c":35.88,"h":35.954,"l":35.88,"n":215,"o":35.93,"t":"2026-10-20T19:45:00Z","v":41230,"vw":35.928269},{"c":36.0198,"h":36.3,"l":36.0002,"n":135,"o":36.3,"t":"2026-10-21T13:30:00Z","v":69025,"vw":36.160287},{"c":36.12,"h":36.12,"l":36.04,"n":25,"o":36.04,"t":"2026-10-21T13:45:00Z","v":4943,"vw":36.086847},{"c":36.0501,"h":36.0501,"l":35.9659,"n":84,"o":36.0384,"t":"2026-10-21T14:00:00Z","v":24418,"vw":36.01639},{"c":36.02,"h":36.07,"l":35.94,"n":44,"o":36.015,"t":"2026-10-21T14:15:00Z","v":11495,"vw":35.998485},{"c":35.9959,"h":36.07,"l":35.9959,"n":34,"o":36.025,"t":"2026-10-21T14:30:00Z","v":7103,"vw":36.026991},{"c":35.9716,"h":36.06,"l":35.9716,"n":33,"o":36.005,"t":"2026-10-21T14:45:00Z","v":5103,"vw":36.002817},{"c":36,"h":36.005,"l":35.9401,"n":29,"o":35.96,"t":"2026-10-21T15:00:00Z","v":6799,"vw":35.965519},{"c":35.98,"h":36.059,"l":35.962,"n":95,"o":36.0199,"t":"2026-10-21T15:15:00Z","v":14710,"vw":35.991796},{"c":36.0064,"h":36.075,"l":36.0064,"n":66,"o":36.023,"t":"2026-10-21T15:30:00Z","v":14084,"vw":36.044706},{"c":36.03,"h":36.08,"l":36.03,"n":38,"o":36.03,"t":"2026-10-21T15:45:00Z","v":5761,"vw":36.039761},{"c":36.01,"h":36.02,"l":35.98,"n":53,"o":36.02,"t":"2026-10-21T16:00:00Z","v":17763,"vw":36.008992},{"c":36.02,"h":36.0556,"l":35.9915,"n":31,"o":35.995,"t":"2026-10-21T16:15:00Z","v":10681,"vw":36.028101},{"c":36.065,"h":36.065,"l":36.015,"n":75,"o":36.045,"t":"2026-10-21T16:30:00Z","v":20343,"vw":36.035198},{"c":36.04,"h":36.0502,"l":36.015,"n":26,"o":36.02,"t":"2026-10-21T16:45:00Z","v":6250,"vw":36.032253},{"c":36.055,"h":36.09,"l":36.01,"n":50,"o":36.0273,"t":"2026-10-21T17:00:00Z","v":5912,"vw":36.030696},{"c":36.05,"h":36.0699,"l":36.04,"n":57,"o":36.0613,"t":"2026-10-21T17:15:00Z","v":7714,"vw":36.056753},{"c":36.05,"h":36.057,"l":36.03,"n":45,"o":36.05,"t":"2026-10-21T17:30:00Z","v":6200,"vw":36.043937},{"c":36.06,"h":36.06,"l":36.02,"n":58,"o":36.05,"t":"2026-10-21T17:45:00Z","v":13100,"vw":36.043512},{"c":36.0615,"h":36.07,"l":36.028,"n":89,"o":36.035,"t":"2026-10-21T18:00:00Z","v":31982,"vw":36.044719},{"c":36.055,"h":36.0758,"l":36.02,"n":111,"o":36.0628,"t":"2026-10-21T18:15:00Z","v":22142,"vw":36.046642},{"c":36.059,"h":36.1099,"l":36.03,"n":49,"o":36.035,"t":"2026-10-21T18:30:00Z","v":7350,"vw":36.047654},{"c":35.9214,"h":36.04,"l":35.9214,"n":115,"o":36.04,"t":"2026-10-21T18:45:00Z","v":18388,"vw":35.980533},{"c":35.9244,"h":35.9244,"l":35.83,"n":165,"o":35.879,"t":"2026-10-21T19:00:00Z","v":25742,"vw":35.889254},{"c":35.97,"h":35.99,"l":35.9101,"n":165,"o":35.92,"t":"2026-10-21T19:15:00Z","v":37958,"vw":35.934286},{"c":36.01,"h":36.03,"l":35.9843,"n":171,"o":35.9843,"t":"2026-10-21T19:30:00Z","v":30219,"vw":36.00874},{"c":36,"h":36.08,"l":35.995,"n":122,"o":36.015,"t":"2026-10-21T19:45:00Z","v":29940,"vw":36.028451},{"c":36.04,"h":36.04,"l":36.04,"n":5,"o":36.04,"t":"2026-10-21T20:00:00Z","v":1405,"vw":36.04},{"c":35.65,"h":35.65,"l":35.63,"n":48,"o":35.65,"t":"2026-10-22T13:30:00Z","v":22192,"vw":35.6474},{"c":35.6399,"h":35.65,"l":35.61,"n":26,"o":35.61,"t":"2026-10-22T13:45:00Z","v":3346,"vw":35.635028},{"c":35.57,"h":35.6528,"l":35.57,"n":56,"o":35.645,"t":"2026-10-22T14:00:00Z","v":12998,"vw":35.609817},{"c":35.5,"h":35.585,"l":35.5,"n":58,"o":35.58,"t":"2026-10-22T14:15:00Z","v":11913,"vw":35.557342},{"c":35.47,"h":35.4999,"l":35.44,"n":85,"o":35.49,"t":"2026-10-22T14:30:00Z","v":12842,"vw":35.461891},{"c":35.49,"h":35.49,"l":35.4485,"n":50,"o":35.4485,"t":"2026-10-22T14:45:00Z","v":21225,"vw":35.473363},{"c":35.43,"h":35.48,"l":35.43,"n":86,"o":35.48,"t":"2026-10-22T15:00:00Z","v":19090,"vw":35.468296},{"c":35.44,"h":35.5,"l":35.4206,"n":34,"o":35.435,"t":"2026-10-22T15:15:00Z","v":5637,"vw":35.451793},{"c":35.43,"h":35.44,"l":35.43,"n":12,"o":35.44,"t":"2026-10-22T15:30:00Z","v":2422,"vw":35.436477}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}