{"symbol":"EPAC","url":"https://intraalpha.com/companies/EPAC","capturedAt":"2026-10-22T20:00:06.120Z","state":"partial","quote":{"symbol":"EPAC","last_price":35.63,"prev_close":35.46,"regular_close":35.635,"change":0.17,"change_pct":0.4794,"regular_change":0.175,"regular_change_pct":0.4935,"extended_change":-0.005,"extended_change_pct":-0.014,"bid":33.2,"ask":37.39,"bid_size":100,"ask_size":100,"volume":393829,"vwap":35.165217,"open":35.05,"high":35.795,"low":34.125,"close":35.635,"trade_count":9804,"last_trade_at":"2026-10-22T20:00:03.112721624Z","last_quote_at":"2026-10-22T20:00:00.990288278Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T15:59:58.127677399-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EPAC","fetched_at":"2026-10-22T20:00:04.916800+00:00","name":"Enerpac Tool Group Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Enerpac Tool Group Corp. The company is headquartered in Menomonee Falls, Wisconsin.","fiscal_year_end":"August","latest_quarter":"2026-05-31","market_cap":1827721000,"ebitda":155499000,"pe_ratio":20.15,"peg_ratio":0.344,"book_value":8.29,"dividend_per_share":0.04,"dividend_yield":0.0011,"eps":1.76,"revenue_ttm":634082000,"gross_profit_ttm":317625000,"profit_margin":0.147,"operating_margin_ttm":0.247,"return_on_assets_ttm":0.105,"return_on_equity_ttm":0.216,"quarterly_earnings_growth":0.422,"quarterly_revenue_growth":0.056,"analyst_target_price":48,"analyst_number":1,"beta":0.81,"fifty_two_week_high":43.92,"fifty_two_week_low":32.31,"fifty_day_ma":36.02,"two_hundred_day_ma":36.72,"shares_outstanding":51543000,"forward_pe":17.15,"price_to_sales":2.882,"price_to_book":4.343,"ev_to_revenue":3.013,"ev_to_ebitda":12.71},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:00:04.916800+00:00"},"optionObservedAt":null,"bars":[{"c":34.9175,"h":34.93,"l":34.9175,"n":15,"o":34.93,"t":"2026-10-15T13:30:00Z","v":2418,"vw":34.929208},{"c":34.895,"h":34.895,"l":34.895,"n":9,"o":34.895,"t":"2026-10-15T13:35:00Z","v":588,"vw":34.895},{"c":35.19,"h":35.21,"l":35.12,"n":68,"o":35.12,"t":"2026-10-15T13:40:00Z","v":4410,"vw":35.170571},{"c":34.92,"h":35.005,"l":34.83,"n":55,"o":35.005,"t":"2026-10-15T13:45:00Z","v":3029,"vw":34.943695},{"c":34.898619,"h":34.898619,"l":34.88,"n":14,"o":34.88,"t":"2026-10-15T13:50:00Z","v":688,"vw":34.887731},{"c":34.78,"h":34.79,"l":34.78,"n":21,"o":34.79,"t":"2026-10-15T13:55:00Z","v":922,"vw":34.787653},{"c":34.97,"h":35,"l":34.855,"n":55,"o":34.855,"t":"2026-10-15T14:00:00Z","v":2155,"vw":34.935967},{"c":34.89,"h":34.89,"l":34.86,"n":38,"o":34.88,"t":"2026-10-15T14:05:00Z","v":1286,"vw":34.866724},{"c":34.9,"h":34.9,"l":34.83,"n":104,"o":34.89,"t":"2026-10-15T14:10:00Z","v":2557,"vw":34.868034},{"c":34.93,"h":34.93,"l":34.93,"n":11,"o":34.93,"t":"2026-10-15T14:15:00Z","v":240,"vw":34.93},{"c":34.795,"h":34.87,"l":34.795,"n":49,"o":34.825,"t":"2026-10-15T14:20:00Z","v":1774,"vw":34.820983},{"c":34.77,"h":34.82,"l":34.76,"n":104,"o":34.82,"t":"2026-10-15T14:25:00Z","v":2675,"vw":34.794365},{"c":34.865,"h":34.89,"l":34.78,"n":68,"o":34.78,"t":"2026-10-15T14:30:00Z","v":1850,"vw":34.853636},{"c":34.8,"h":34.89,"l":34.8,"n":66,"o":34.89,"t":"2026-10-15T14:35:00Z","v":1952,"vw":34.825454},{"c":34.88,"h":34.905,"l":34.85,"n":55,"o":34.85,"t":"2026-10-15T14:40:00Z","v":1738,"vw":34.879375},{"c":34.835,"h":34.88,"l":34.835,"n":42,"o":34.88,"t":"2026-10-15T14:45:00Z","v":910,"vw":34.865},{"c":34.905,"h":34.905,"l":34.88,"n":48,"o":34.89,"t":"2026-10-15T14:50:00Z","v":1402,"vw":34.891},{"c":34.895,"h":34.895,"l":34.87,"n":48,"o":34.87,"t":"2026-10-15T14:55:00Z","v":1378,"vw":34.888333},{"c":34.95,"h":34.96,"l":34.85,"n":159,"o":34.895,"t":"2026-10-15T15:00:00Z","v":3421,"vw":34.890938},{"c":35.04,"h":35.04,"l":34.88,"n":112,"o":34.91,"t":"2026-10-15T15:05:00Z","v":4534,"vw":34.967971},{"c":35.12,"h":35.12,"l":35.095,"n":118,"o":35.1,"t":"2026-10-15T15:10:00Z","v":2381,"vw":35.113936},{"c":35.05,"h":35.17,"l":35.05,"n":120,"o":35.15,"t":"2026-10-15T15:15:00Z","v":2388,"vw":35.108125},{"c":35.06,"h":35.06,"l":35.04,"n":39,"o":35.04,"t":"2026-10-15T15:20:00Z","v":513,"vw":35.052},{"c":34.980979,"h":35,"l":34.975,"n":56,"o":35,"t":"2026-10-15T15:30:00Z","v":2026,"vw":34.993884},{"c":34.97,"h":34.97,"l":34.97,"n":9,"o":34.97,"t":"2026-10-15T15:35:00Z","v":175,"vw":34.97},{"c":34.97,"h":34.97,"l":34.97,"n":8,"o":34.97,"t":"2026-10-15T15:40:00Z","v":158,"vw":34.97},{"c":34.960379,"h":34.960379,"l":34.960379,"n":12,"o":34.960379,"t":"2026-10-15T15:45:00Z","v":446,"vw":34.960379},{"c":34.865,"h":34.95,"l":34.865,"n":54,"o":34.88,"t":"2026-10-15T15:50:00Z","v":1910,"vw":34.907818},{"c":34.9,"h":34.95,"l":34.9,"n":54,"o":34.94,"t":"2026-10-15T15:55:00Z","v":1562,"vw":34.93625},{"c":34.95,"h":34.96,"l":34.945,"n":76,"o":34.945,"t":"2026-10-15T16:00:00Z","v":3179,"vw":34.953046},{"c":34.89,"h":34.89,"l":34.875,"n":59,"o":34.89,"t":"2026-10-15T16:05:00Z","v":997,"vw":34.8875},{"c":34.855,"h":34.93,"l":34.855,"n":148,"o":34.89,"t":"2026-10-15T16:10:00Z","v":4813,"vw":34.898065},{"c":34.86,"h":34.87,"l":34.83,"n":64,"o":34.855,"t":"2026-10-15T16:15:00Z","v":2635,"vw":34.845646},{"c":34.89,"h":34.89,"l":34.89,"n":18,"o":34.89,"t":"2026-10-15T16:20:00Z","v":414,"vw":34.89},{"c":34.88,"h":34.88,"l":34.88,"n":24,"o":34.88,"t":"2026-10-15T16:25:00Z","v":999,"vw":34.88},{"c":34.88,"h":34.88,"l":34.88,"n":18,"o":34.88,"t":"2026-10-15T16:30:00Z","v":446,"vw":34.88},{"c":34.85,"h":34.9,"l":34.85,"n":98,"o":34.89,"t":"2026-10-15T16:35:00Z","v":2542,"vw":34.876072},{"c":34.855,"h":34.855,"l":34.855,"n":12,"o":34.855,"t":"2026-10-15T16:40:00Z","v":316,"vw":34.855},{"c":34.855,"h":34.855,"l":34.795,"n":28,"o":34.795,"t":"2026-10-15T16:50:00Z","v":3672,"vw":34.801796},{"c":34.86,"h":34.88,"l":34.86,"n":89,"o":34.86,"t":"2026-10-15T17:00:00Z","v":2149,"vw":34.867078},{"c":34.88,"h":34.88,"l":34.88,"n":29,"o":34.88,"t":"2026-10-15T17:05:00Z","v":512,"vw":34.88},{"c":34.86,"h":34.86,"l":34.86,"n":22,"o":34.86,"t":"2026-10-15T17:10:00Z","v":377,"vw":34.86},{"c":34.88,"h":34.88,"l":34.85,"n":30,"o":34.85,"t":"2026-10-15T17:15:00Z","v":504,"vw":34.8575},{"c":34.85,"h":34.85,"l":34.85,"n":12,"o":34.85,"t":"2026-10-15T17:20:00Z","v":196,"vw":34.85},{"c":34.87,"h":34.87,"l":34.855,"n":26,"o":34.855,"t":"2026-10-15T17:25:00Z","v":560,"vw":34.8625},{"c":34.87,"h":34.88,"l":34.855,"n":68,"o":34.855,"t":"2026-10-15T17:30:00Z","v":1756,"vw":34.869},{"c":34.88,"h":34.88,"l":34.875,"n":28,"o":34.875,"t":"2026-10-15T17:35:00Z","v":571,"vw":34.878333},{"c":34.83,"h":34.86,"l":34.83,"n":46,"o":34.86,"t":"2026-10-15T17:40:00Z","v":1363,"vw":34.841429},{"c":34.83,"h":34.8612,"l":34.8014,"n":42,"o":34.835,"t":"2026-10-15T17:45:00Z","v":2293,"vw":34.822892},{"c":34.825,"h":34.85,"l":34.815,"n":60,"o":34.85,"t":"2026-10-15T17:50:00Z","v":1322,"vw":34.835},{"c":34.89,"h":34.89,"l":34.83,"n":106,"o":34.85,"t":"2026-10-15T17:55:00Z","v":3134,"vw":34.854498},{"c":34.885,"h":34.8851,"l":34.885,"n":24,"o":34.8851,"t":"2026-10-15T18:00:00Z","v":1278,"vw":34.885072},{"c":34.84,"h":34.88,"l":34.83,"n":51,"o":34.88,"t":"2026-10-15T18:05:00Z","v":2483,"vw":34.836316},{"c":34.84,"h":34.84,"l":34.84,"n":14,"o":34.84,"t":"2026-10-15T18:10:00Z","v":144,"vw":34.84},{"c":34.835,"h":34.84,"l":34.835,"n":26,"o":34.84,"t":"2026-10-15T18:20:00Z","v":584,"vw":34.8375},{"c":34.86,"h":34.87,"l":34.8,"n":169,"o":34.83,"t":"2026-10-15T18:25:00Z","v":6437,"vw":34.823862},{"c":34.885,"h":34.885,"l":34.885,"n":8,"o":34.885,"t":"2026-10-15T18:30:00Z","v":131,"vw":34.885},{"c":34.86,"h":34.88,"l":34.86,"n":13,"o":34.88,"t":"2026-10-15T18:35:00Z","v":280,"vw":34.87},{"c":34.845,"h":34.87,"l":34.84,"n":71,"o":34.87,"t":"2026-10-15T18:40:00Z","v":1859,"vw":34.847246},{"c":34.875,"h":34.875,"l":34.825,"n":115,"o":34.84,"t":"2026-10-15T18:45:00Z","v":3667,"vw":34.844292},{"c":34.89,"h":34.89,"l":34.87,"n":68,"o":34.87,"t":"2026-10-15T18:50:00Z","v":1380,"vw":34.878665},{"c":34.9,"h":34.9,"l":34.875,"n":103,"o":34.895,"t":"2026-10-15T18:55:00Z","v":3209,"vw":34.889416},{"c":34.915,"h":34.95,"l":34.915,"n":138,"o":34.92,"t":"2026-10-15T19:00:00Z","v":4320,"vw":34.936731},{"c":34.9,"h":34.91,"l":34.89,"n":65,"o":34.91,"t":"2026-10-15T19:05:00Z","v":1204,"vw":34.9},{"c":34.97,"h":34.97,"l":34.9,"n":162,"o":34.91,"t":"2026-10-15T19:10:00Z","v":4124,"vw":34.9204},{"c":35,"h":35,"l":34.99,"n":50,"o":34.99,"t":"2026-10-15T19:15:00Z","v":1386,"vw":34.995714},{"c":35.03,"h":35.03,"l":34.995,"n":122,"o":34.995,"t":"2026-10-15T19:20:00Z","v":3647,"vw":35.014048},{"c":35,"h":35.03,"l":35,"n":108,"o":35.03,"t":"2026-10-15T19:25:00Z","v":4057,"vw":35.008772},{"c":35.05,"h":35.05,"l":35.005,"n":135,"o":35.005,"t":"2026-10-15T19:30:00Z","v":3167,"vw":35.029057},{"c":35.115,"h":35.14,"l":35.05,"n":209,"o":35.05,"t":"2026-10-15T19:35:00Z","v":6551,"vw":35.08988},{"c":35.08,"h":35.115,"l":35.08,"n":191,"o":35.115,"t":"2026-10-15T19:40:00Z","v":7202,"vw":35.099221},{"c":35.1,"h":35.16,"l":35.09,"n":255,"o":35.1,"t":"2026-10-15T19:45:00Z","v":8164,"vw":35.118078},{"c":35.1,"h":35.13,"l":35.055,"n":220,"o":35.1,"t":"2026-10-15T19:50:00Z","v":7121,"vw":35.095541},{"c":35.04,"h":35.09,"l":35.01,"n":776,"o":35.09,"t":"2026-10-15T19:55:00Z","v":37185,"vw":35.057074},{"c":35.07,"h":35.07,"l":35.07,"n":19,"o":35.07,"t":"2026-10-15T20:00:00Z","v":97208,"vw":35.07},{"c":35.06,"h":35.06,"l":35.06,"n":6,"o":35.06,"t":"2026-10-16T13:30:00Z","v":6341,"vw":35.06},{"c":35.115,"h":35.31,"l":34.91,"n":9,"o":34.91,"t":"2026-10-16T13:35:00Z","v":534,"vw":35.111667},{"c":35.395,"h":35.395,"l":35.28,"n":38,"o":35.28,"t":"2026-10-16T13:40:00Z","v":1323,"vw":35.3025},{"c":35.575,"h":35.6,"l":35.405,"n":12,"o":35.405,"t":"2026-10-16T13:45:00Z","v":1920,"vw":35.569659},{"c":35.69,"h":35.7,"l":35.59,"n":41,"o":35.65,"t":"2026-10-16T13:50:00Z","v":1713,"vw":35.663652},{"c":35.69,"h":35.72,"l":35.66,"n":49,"o":35.72,"t":"2026-10-16T13:55:00Z","v":2937,"vw":35.689293},{"c":35.53,"h":35.64,"l":35.53,"n":42,"o":35.64,"t":"2026-10-16T14:00:00Z","v":1099,"vw":35.606413},{"c":35.44,"h":35.56,"l":35.41,"n":62,"o":35.56,"t":"2026-10-16T14:05:00Z","v":1813,"vw":35.464},{"c":35.41,"h":35.41,"l":35.35,"n":84,"o":35.405,"t":"2026-10-16T14:10:00Z","v":2270,"vw":35.380572},{"c":35.415,"h":35.415,"l":35.415,"n":9,"o":35.415,"t":"2026-10-16T14:20:00Z","v":139,"vw":35.415},{"c":35.45,"h":35.5,"l":35.42,"n":64,"o":35.5,"t":"2026-10-16T14:30:00Z","v":1819,"vw":35.451301},{"c":35.395,"h":35.4,"l":35.39,"n":28,"o":35.4,"t":"2026-10-16T14:35:00Z","v":582,"vw":35.394016},{"c":35.36,"h":35.395,"l":35.36,"n":34,"o":35.395,"t":"2026-10-16T14:40:00Z","v":320,"vw":35.3775},{"c":35.395,"h":35.4,"l":35.32,"n":126,"o":35.34,"t":"2026-10-16T14:45:00Z","v":7576,"vw":35.345871},{"c":35.46,"h":35.46,"l":35.4,"n":71,"o":35.4,"t":"2026-10-16T14:50:00Z","v":1646,"vw":35.431359},{"c":35.48,"h":35.49,"l":35.47,"n":39,"o":35.47,"t":"2026-10-16T14:55:00Z","v":1043,"vw":35.481661},{"c":35.455,"h":35.51,"l":35.455,"n":43,"o":35.51,"t":"2026-10-16T15:00:00Z","v":2041,"vw":35.460955},{"c":35.44,"h":35.48,"l":35.44,"n":65,"o":35.48,"t":"2026-10-16T15:05:00Z","v":2419,"vw":35.452609},{"c":35.42,"h":35.46,"l":35.415,"n":72,"o":35.43,"t":"2026-10-16T15:10:00Z","v":3614,"vw":35.44524},{"c":35.365,"h":35.38,"l":35.365,"n":58,"o":35.38,"t":"2026-10-16T15:20:00Z","v":1363,"vw":35.3675},{"c":35.34,"h":35.42,"l":35.34,"n":110,"o":35.39,"t":"2026-10-16T15:25:00Z","v":2946,"vw":35.382908},{"c":35.31,"h":35.31,"l":35.31,"n":14,"o":35.31,"t":"2026-10-16T15:30:00Z","v":156,"vw":35.31},{"c":35.28,"h":35.28,"l":35.27,"n":19,"o":35.27,"t":"2026-10-16T15:35:00Z","v":300,"vw":35.275},{"c":35.2299,"h":35.26,"l":35.2,"n":89,"o":35.26,"t":"2026-10-16T15:40:00Z","v":2541,"vw":35.237581},{"c":35.265,"h":35.31,"l":35.22,"n":94,"o":35.23,"t":"2026-10-16T15:45:00Z","v":4531,"vw":35.264013},{"c":35.255,"h":35.26,"l":35.22,"n":33,"o":35.26,"t":"2026-10-16T15:50:00Z","v":975,"vw":35.2475},{"c":35.235,"h":35.245,"l":35.22,"n":31,"o":35.245,"t":"2026-10-16T15:55:00Z","v":819,"vw":35.238359},{"c":35.24,"h":35.26,"l":35.21,"n":117,"o":35.235,"t":"2026-10-16T16:00:00Z","v":7319,"vw":35.223918},{"c":35.26,"h":35.33,"l":35.26,"n":173,"o":35.275,"t":"2026-10-16T16:05:00Z","v":9777,"vw":35.283344},{"c":35.28,"h":35.315,"l":35.26,"n":96,"o":35.26,"t":"2026-10-16T16:10:00Z","v":4804,"vw":35.300199},{"c":35.195,"h":35.27,"l":35.195,"n":88,"o":35.27,"t":"2026-10-16T16:15:00Z","v":3400,"vw":35.213333},{"c":35.225,"h":35.27,"l":35.195,"n":113,"o":35.195,"t":"2026-10-16T16:20:00Z","v":4490,"vw":35.241731},{"c":35.41,"h":35.415,"l":35.19,"n":220,"o":35.225,"t":"2026-10-16T16:25:00Z","v":23027,"vw":35.262307},{"c":35.42,"h":35.46,"l":35.42,"n":44,"o":35.43,"t":"2026-10-16T16:30:00Z","v":1655,"vw":35.426667},{"c":35.39,"h":35.42,"l":35.39,"n":73,"o":35.42,"t":"2026-10-16T16:35:00Z","v":1857,"vw":35.404563},{"c":35.37,"h":35.38,"l":35.37,"n":67,"o":35.38,"t":"2026-10-16T16:40:00Z","v":1968,"vw":35.378333},{"c":35.2,"h":35.335,"l":35.18,"n":177,"o":35.335,"t":"2026-10-16T16:45:00Z","v":7112,"vw":35.26403},{"c":35.2,"h":35.2,"l":35.175,"n":59,"o":35.175,"t":"2026-10-16T16:50:00Z","v":1413,"vw":35.188333},{"c":35.215,"h":35.23,"l":35.215,"n":54,"o":35.23,"t":"2026-10-16T16:55:00Z","v":1219,"vw":35.22625},{"c":35.15,"h":35.19,"l":35.15,"n":92,"o":35.19,"t":"2026-10-16T17:00:00Z","v":3799,"vw":35.166439},{"c":35.125,"h":35.15,"l":35.12,"n":69,"o":35.15,"t":"2026-10-16T17:05:00Z","v":2072,"vw":35.133333},{"c":35.15,"h":35.15,"l":35.145,"n":48,"o":35.15,"t":"2026-10-16T17:10:00Z","v":2506,"vw":35.14973},{"c":35.12,"h":35.165,"l":35.12,"n":89,"o":35.15,"t":"2026-10-16T17:15:00Z","v":2450,"vw":35.146353},{"c":35.11,"h":35.11,"l":35.08,"n":96,"o":35.11,"t":"2026-10-16T17:20:00Z","v":2568,"vw":35.100357},{"c":35.1,"h":35.14,"l":35.1,"n":42,"o":35.13,"t":"2026-10-16T17:25:00Z","v":1151,"vw":35.122},{"c":35.1,"h":35.1,"l":35.07,"n":63,"o":35.095,"t":"2026-10-16T17:30:00Z","v":2332,"vw":35.085459},{"c":35.085,"h":35.09,"l":35.075,"n":52,"o":35.075,"t":"2026-10-16T17:35:00Z","v":1552,"vw":35.084375},{"c":35.255,"h":35.255,"l":35.08,"n":177,"o":35.085,"t":"2026-10-16T17:40:00Z","v":6671,"vw":35.123893},{"c":35.215,"h":35.255,"l":35.2,"n":90,"o":35.255,"t":"2026-10-16T17:45:00Z","v":2492,"vw":35.222083},{"c":35.02,"h":35.22,"l":35.02,"n":145,"o":35.22,"t":"2026-10-16T17:50:00Z","v":6961,"vw":35.156496},{"c":35.02,"h":35.09,"l":35.015,"n":95,"o":35.02,"t":"2026-10-16T17:55:00Z","v":3894,"vw":35.037908},{"c":35.015,"h":35.015,"l":35.015,"n":94,"o":35.015,"t":"2026-10-16T18:00:00Z","v":3165,"vw":35.015},{"c":35.02,"h":35.04,"l":34.99,"n":98,"o":35.015,"t":"2026-10-16T18:05:00Z","v":4050,"vw":35.013913},{"c":35.045,"h":35.045,"l":35.005,"n":116,"o":35.005,"t":"2026-10-16T18:10:00Z","v":3452,"vw":35.027692},{"c":35.045,"h":35.09,"l":35.04,"n":96,"o":35.05,"t":"2026-10-16T18:15:00Z","v":4638,"vw":35.068018},{"c":35.065,"h":35.065,"l":35.035,"n":102,"o":35.035,"t":"2026-10-16T18:20:00Z","v":4075,"vw":35.057416},{"c":35.03,"h":35.06,"l":34.98,"n":167,"o":35.06,"t":"2026-10-16T18:25:00Z","v":6940,"vw":35.017147},{"c":35.07,"h":35.08,"l":34.975,"n":181,"o":35.025,"t":"2026-10-16T18:30:00Z","v":8773,"vw":35.02158},{"c":35.045,"h":35.07,"l":35.01,"n":142,"o":35.07,"t":"2026-10-16T18:35:00Z","v":5675,"vw":35.033754},{"c":35.1,"h":35.1,"l":35.03,"n":162,"o":35.045,"t":"2026-10-16T18:40:00Z","v":9087,"vw":35.051087},{"c":35.18,"h":35.18,"l":35.11,"n":121,"o":35.11,"t":"2026-10-16T18:45:00Z","v":4798,"vw":35.140271},{"c":35.15,"h":35.19,"l":35.145,"n":147,"o":35.185,"t":"2026-10-16T18:50:00Z","v":4061,"vw":35.162917},{"c":35.235,"h":35.235,"l":35.16,"n":99,"o":35.16,"t":"2026-10-16T18:55:00Z","v":2930,"vw":35.186667},{"c":35.17,"h":35.22,"l":35.17,"n":121,"o":35.22,"t":"2026-10-16T19:00:00Z","v":2388,"vw":35.191667},{"c":35.18,"h":35.2,"l":35.17,"n":102,"o":35.17,"t":"2026-10-16T19:05:00Z","v":4085,"vw":35.183929},{"c":35.22,"h":35.25,"l":35.18,"n":260,"o":35.18,"t":"2026-10-16T19:10:00Z","v":7772,"vw":35.218251},{"c":35.24,"h":35.25,"l":35.22,"n":106,"o":35.24,"t":"2026-10-16T19:15:00Z","v":3308,"vw":35.239471},{"c":35.26,"h":35.27,"l":35.24,"n":80,"o":35.26,"t":"2026-10-16T19:20:00Z","v":2187,"vw":35.262832},{"c":35.22,"h":35.24,"l":35.19,"n":152,"o":35.24,"t":"2026-10-16T19:25:00Z","v":6167,"vw":35.216667},{"c":35.18,"h":35.24,"l":35.18,"n":163,"o":35.24,"t":"2026-10-16T19:30:00Z","v":4988,"vw":35.221871},{"c":35.235,"h":35.24,"l":35.19,"n":177,"o":35.19,"t":"2026-10-16T19:35:00Z","v":5580,"vw":35.210123},{"c":35.175,"h":35.23,"l":35.13,"n":413,"o":35.23,"t":"2026-10-16T19:40:00Z","v":21952,"vw":35.16518},{"c":35.26,"h":35.29,"l":35.19,"n":243,"o":35.19,"t":"2026-10-16T19:45:00Z","v":11729,"vw":35.232552},{"c":35.27,"h":35.36,"l":35.245,"n":316,"o":35.26,"t":"2026-10-16T19:50:00Z","v":14331,"vw":35.291177},{"c":35.15,"h":35.265,"l":35.15,"n":1273,"o":35.265,"t":"2026-10-16T19:55:00Z","v":78098,"vw":35.200823},{"c":35.17,"h":35.17,"l":35.17,"n":19,"o":35.17,"t":"2026-10-16T20:00:00Z","v":139398,"vw":35.17},{"c":35.175,"h":35.405,"l":35.175,"n":39,"o":35.4,"t":"2026-10-19T13:30:00Z","v":2614,"vw":35.37025},{"c":35.21,"h":35.6099,"l":35.21,"n":16,"o":35.26,"t":"2026-10-19T13:35:00Z","v":1086,"vw":35.398845},{"c":35.055,"h":35.11,"l":35.055,"n":23,"o":35.1,"t":"2026-10-19T13:40:00Z","v":976,"vw":35.078902},{"c":34.93,"h":35.08,"l":34.93,"n":38,"o":35.055,"t":"2026-10-19T13:45:00Z","v":6466,"vw":35.045323},{"c":35.035,"h":35.035,"l":34.94,"n":22,"o":34.98,"t":"2026-10-19T13:50:00Z","v":2031,"vw":35.025625},{"c":34.955,"h":35.035,"l":34.8,"n":46,"o":34.94,"t":"2026-10-19T13:55:00Z","v":2171,"vw":34.943438},{"c":34.82,"h":34.82,"l":34.82,"n":9,"o":34.82,"t":"2026-10-19T14:00:00Z","v":212,"vw":34.82},{"c":35,"h":35,"l":34.932,"n":10,"o":35,"t":"2026-10-19T14:05:00Z","v":1009,"vw":34.962596},{"c":35.07,"h":35.135,"l":35,"n":80,"o":35,"t":"2026-10-19T14:15:00Z","v":3675,"vw":35.075238},{"c":35.11,"h":35.15,"l":35.07,"n":33,"o":35.1,"t":"2026-10-19T14:20:00Z","v":1038,"vw":35.101667},{"c":34.99,"h":35.115,"l":34.99,"n":33,"o":35.01,"t":"2026-10-19T14:25:00Z","v":1574,"vw":35.058572},{"c":35.05,"h":35.1,"l":35.05,"n":49,"o":35.1,"t":"2026-10-19T14:30:00Z","v":841,"vw":35.073419},{"c":35.11,"h":35.15,"l":35,"n":94,"o":35,"t":"2026-10-19T14:35:00Z","v":4065,"vw":35.127488},{"c":35.125,"h":35.125,"l":35.125,"n":7,"o":35.125,"t":"2026-10-19T14:40:00Z","v":140,"vw":35.125},{"c":35.21,"h":35.21,"l":35.21,"n":37,"o":35.21,"t":"2026-10-19T14:45:00Z","v":468,"vw":35.21},{"c":35.29,"h":35.29,"l":35.29,"n":25,"o":35.29,"t":"2026-10-19T15:00:00Z","v":425,"vw":35.29},{"c":35.22,"h":35.24,"l":35.22,"n":31,"o":35.24,"t":"2026-10-19T15:05:00Z","v":667,"vw":35.23},{"c":35.21,"h":35.27,"l":35.17,"n":95,"o":35.27,"t":"2026-10-19T15:10:00Z","v":4787,"vw":35.208452},{"c":35.17,"h":35.21,"l":35.17,"n":38,"o":35.21,"t":"2026-10-19T15:15:00Z","v":1235,"vw":35.175177},{"c":35.12,"h":35.18,"l":35.12,"n":42,"o":35.17,"t":"2026-10-19T15:20:00Z","v":2220,"vw":35.16584},{"c":35.17,"h":35.18,"l":35.12,"n":84,"o":35.17,"t":"2026-10-19T15:25:00Z","v":2829,"vw":35.15967},{"c":35.15,"h":35.155,"l":35.11,"n":49,"o":35.13,"t":"2026-10-19T15:30:00Z","v":1636,"vw":35.127727},{"c":35.16,"h":35.16,"l":35.155,"n":3,"o":35.155,"t":"2026-10-19T15:40:00Z","v":301,"vw":35.158333},{"c":35.1,"h":35.11,"l":35.08,"n":95,"o":35.1,"t":"2026-10-19T15:45:00Z","v":3056,"vw":35.096471},{"c":35.115,"h":35.14,"l":35.09,"n":69,"o":35.09,"t":"2026-10-19T15:50:00Z","v":2323,"vw":35.116729},{"c":35.06,"h":35.15,"l":35.06,"n":136,"o":35.105,"t":"2026-10-19T15:55:00Z","v":7966,"vw":35.103823},{"c":35.015,"h":35.05,"l":34.97,"n":68,"o":35.05,"t":"2026-10-19T16:00:00Z","v":2149,"vw":35.015617},{"c":35.045,"h":35.05,"l":35.005,"n":44,"o":35.005,"t":"2026-10-19T16:05:00Z","v":2447,"vw":35.031186},{"c":35.035,"h":35.06,"l":35.035,"n":67,"o":35.05,"t":"2026-10-19T16:10:00Z","v":2223,"vw":35.046862},{"c":35.02,"h":35.02,"l":35.02,"n":33,"o":35.02,"t":"2026-10-19T16:15:00Z","v":798,"vw":35.02},{"c":34.98,"h":35.01,"l":34.97,"n":103,"o":35,"t":"2026-10-19T16:20:00Z","v":3316,"vw":34.989125},{"c":34.95,"h":34.98,"l":34.95,"n":27,"o":34.95,"t":"2026-10-19T16:25:00Z","v":1645,"vw":34.976},{"c":34.98,"h":34.98,"l":34.97,"n":40,"o":34.98,"t":"2026-10-19T16:30:00Z","v":1630,"vw":34.975},{"c":35.05,"h":35.06,"l":34.975,"n":156,"o":34.975,"t":"2026-10-19T16:40:00Z","v":9277,"vw":35.017194},{"c":35.045,"h":35.045,"l":35.03,"n":39,"o":35.03,"t":"2026-10-19T16:45:00Z","v":950,"vw":35.04},{"c":35.045,"h":35.045,"l":35.045,"n":18,"o":35.045,"t":"2026-10-19T16:55:00Z","v":370,"vw":35.045},{"c":35.04,"h":35.05,"l":35.02,"n":132,"o":35.02,"t":"2026-10-19T17:00:00Z","v":3719,"vw":35.028669},{"c":35.035,"h":35.035,"l":35.035,"n":14,"o":35.035,"t":"2026-10-19T17:05:00Z","v":292,"vw":35.035},{"c":35.0001,"h":35.035,"l":35.0001,"n":18,"o":35.035,"t":"2026-10-19T17:10:00Z","v":501,"vw":35.012654},{"c":35.07,"h":35.07,"l":35.03,"n":69,"o":35.03,"t":"2026-10-19T17:15:00Z","v":2130,"vw":35.056071},{"c":35.06,"h":35.06,"l":35.06,"n":30,"o":35.06,"t":"2026-10-19T17:20:00Z","v":451,"vw":35.06},{"c":35.02,"h":35.05,"l":35.02,"n":89,"o":35.05,"t":"2026-10-19T17:30:00Z","v":2427,"vw":35.028125},{"c":35.055,"h":35.055,"l":35.02,"n":110,"o":35.02,"t":"2026-10-19T17:35:00Z","v":4799,"vw":35.033024},{"c":35.1,"h":35.1,"l":35.08,"n":68,"o":35.08,"t":"2026-10-19T17:40:00Z","v":1636,"vw":35.085},{"c":35.1033,"h":35.1033,"l":35.08,"n":33,"o":35.08,"t":"2026-10-19T17:45:00Z","v":716,"vw":35.097672},{"c":35.085,"h":35.085,"l":35.085,"n":29,"o":35.085,"t":"2026-10-19T17:50:00Z","v":1366,"vw":35.085},{"c":35.11,"h":35.12,"l":35.095,"n":42,"o":35.1,"t":"2026-10-19T17:55:00Z","v":1676,"vw":35.101754},{"c":35.23,"h":35.26,"l":35.11,"n":151,"o":35.11,"t":"2026-10-19T18:00:00Z","v":5521,"vw":35.188425},{"c":35.28,"h":35.31,"l":35.245,"n":59,"o":35.245,"t":"2026-10-19T18:05:00Z","v":2868,"vw":35.272001},{"c":35.31,"h":35.31,"l":35.29,"n":17,"o":35.29,"t":"2026-10-19T18:10:00Z","v":671,"vw":35.295},{"c":35.35,"h":35.35,"l":35.33,"n":45,"o":35.33,"t":"2026-10-19T18:15:00Z","v":1088,"vw":35.3375},{"c":35.3201,"h":35.3201,"l":35.3201,"n":15,"o":35.3201,"t":"2026-10-19T18:20:00Z","v":411,"vw":35.3201},{"c":35.28,"h":35.355,"l":35.27,"n":202,"o":35.33,"t":"2026-10-19T18:25:00Z","v":9822,"vw":35.303194},{"c":35.25,"h":35.3,"l":35.24,"n":66,"o":35.3,"t":"2026-10-19T18:30:00Z","v":2780,"vw":35.273637},{"c":35.23,"h":35.235,"l":35.19,"n":77,"o":35.23,"t":"2026-10-19T18:35:00Z","v":6790,"vw":35.221024},{"c":35.235,"h":35.235,"l":35.21,"n":30,"o":35.21,"t":"2026-10-19T18:40:00Z","v":1032,"vw":35.227},{"c":35.235,"h":35.25,"l":35.2101,"n":37,"o":35.2101,"t":"2026-10-19T18:45:00Z","v":1250,"vw":35.232184},{"c":35.2465,"h":35.2465,"l":35.2107,"n":21,"o":35.2107,"t":"2026-10-19T18:50:00Z","v":1486,"vw":35.214813},{"c":35.25,"h":35.25,"l":35.235,"n":73,"o":35.235,"t":"2026-10-19T18:55:00Z","v":3606,"vw":35.235658},{"c":35.225,"h":35.235,"l":35.21,"n":173,"o":35.235,"t":"2026-10-19T19:00:00Z","v":8811,"vw":35.226816},{"c":35.28,"h":35.28,"l":35.225,"n":122,"o":35.225,"t":"2026-10-19T19:05:00Z","v":3042,"vw":35.251983},{"c":35.25,"h":35.3,"l":35.24,"n":130,"o":35.275,"t":"2026-10-19T19:10:00Z","v":4688,"vw":35.280621},{"c":35.25,"h":35.26,"l":35.225,"n":137,"o":35.225,"t":"2026-10-19T19:15:00Z","v":6397,"vw":35.245053},{"c":35.24,"h":35.255,"l":35.24,"n":98,"o":35.25,"t":"2026-10-19T19:20:00Z","v":2775,"vw":35.245695},{"c":35.195,"h":35.24,"l":35.19,"n":162,"o":35.24,"t":"2026-10-19T19:25:00Z","v":4623,"vw":35.204559},{"c":35.2,"h":35.21,"l":35.18,"n":136,"o":35.195,"t":"2026-10-19T19:30:00Z","v":4568,"vw":35.194017},{"c":35.24,"h":35.24,"l":35.21,"n":82,"o":35.21,"t":"2026-10-19T19:35:00Z","v":2073,"vw":35.2275},{"c":35.2,"h":35.24,"l":35.18,"n":106,"o":35.24,"t":"2026-10-19T19:40:00Z","v":3471,"vw":35.226084},{"c":35.15,"h":35.205,"l":35.12,"n":378,"o":35.18,"t":"2026-10-19T19:45:00Z","v":17093,"vw":35.152737},{"c":35.12,"h":35.15,"l":35.05,"n":413,"o":35.13,"t":"2026-10-19T19:50:00Z","v":18158,"vw":35.105318},{"c":35.25,"h":35.4,"l":35.08,"n":1849,"o":35.1,"t":"2026-10-19T19:55:00Z","v":142175,"vw":35.260293},{"c":35.23,"h":35.234,"l":35.23,"n":33,"o":35.234,"t":"2026-10-19T20:00:00Z","v":91000,"vw":35.230005},{"c":34.94,"h":34.94,"l":34.94,"n":4,"o":34.94,"t":"2026-10-20T13:30:00Z","v":3313,"vw":34.94},{"c":35.07,"h":35.165,"l":34.94,"n":76,"o":35.165,"t":"2026-10-20T13:45:00Z","v":6713,"vw":35.067049},{"c":35.33,"h":35.33,"l":35.07,"n":80,"o":35.07,"t":"2026-10-20T13:50:00Z","v":4051,"vw":35.121435},{"c":35.23,"h":35.23,"l":35.23,"n":10,"o":35.23,"t":"2026-10-20T14:00:00Z","v":197,"vw":35.23},{"c":35.225,"h":35.225,"l":35.225,"n":30,"o":35.225,"t":"2026-10-20T14:05:00Z","v":5585,"vw":35.225},{"c":35.225,"h":35.225,"l":35.225,"n":9,"o":35.225,"t":"2026-10-20T14:10:00Z","v":230,"vw":35.225},{"c":35.32,"h":35.32,"l":35.225,"n":79,"o":35.225,"t":"2026-10-20T14:15:00Z","v":3306,"vw":35.228542},{"c":35.45,"h":35.45,"l":35.32,"n":53,"o":35.32,"t":"2026-10-20T14:20:00Z","v":1327,"vw":35.38962},{"c":35.67,"h":35.67,"l":35.46,"n":51,"o":35.46,"t":"2026-10-20T14:25:00Z","v":1340,"vw":35.545179},{"c":35.8,"h":35.8,"l":35.745,"n":40,"o":35.745,"t":"2026-10-20T14:30:00Z","v":1096,"vw":35.778333},{"c":35.635,"h":35.7,"l":35.635,"n":28,"o":35.65,"t":"2026-10-20T14:35:00Z","v":8686,"vw":35.683465},{"c":35.74,"h":35.76,"l":35.74,"n":30,"o":35.76,"t":"2026-10-20T14:45:00Z","v":600,"vw":35.753333},{"c":35.73,"h":35.73,"l":35.71,"n":18,"o":35.71,"t":"2026-10-20T14:50:00Z","v":490,"vw":35.718333},{"c":35.775,"h":35.775,"l":35.775,"n":21,"o":35.775,"t":"2026-10-20T14:55:00Z","v":602,"vw":35.775},{"c":35.905,"h":35.93,"l":35.82,"n":72,"o":35.82,"t":"2026-10-20T15:00:00Z","v":1619,"vw":35.898685},{"c":35.83,"h":35.9,"l":35.83,"n":33,"o":35.9,"t":"2026-10-20T15:05:00Z","v":756,"vw":35.846},{"c":35.51,"h":35.765,"l":35.51,"n":71,"o":35.765,"t":"2026-10-20T15:10:00Z","v":1487,"vw":35.647812},{"c":35.6,"h":35.6,"l":35.6,"n":13,"o":35.6,"t":"2026-10-20T15:15:00Z","v":245,"vw":35.6},{"c":35.57,"h":35.605,"l":35.57,"n":80,"o":35.6,"t":"2026-10-20T15:20:00Z","v":1331,"vw":35.595},{"c":35.58,"h":35.59,"l":35.58,"n":16,"o":35.59,"t":"2026-10-20T15:25:00Z","v":681,"vw":35.585},{"c":35.52,"h":35.52,"l":35.52,"n":18,"o":35.52,"t":"2026-10-20T15:30:00Z","v":267,"vw":35.52},{"c":35.5,"h":35.53,"l":35.5,"n":26,"o":35.53,"t":"2026-10-20T15:35:00Z","v":1123,"vw":35.526259},{"c":35.62,"h":35.62,"l":35.54,"n":115,"o":35.54,"t":"2026-10-20T15:40:00Z","v":1748,"vw":35.568571},{"c":35.61,"h":35.61,"l":35.59,"n":24,"o":35.59,"t":"2026-10-20T15:45:00Z","v":408,"vw":35.6},{"c":35.62,"h":35.65,"l":35.6,"n":72,"o":35.6,"t":"2026-10-20T15:50:00Z","v":2742,"vw":35.626641},{"c":35.63,"h":35.63,"l":35.63,"n":12,"o":35.63,"t":"2026-10-20T15:55:00Z","v":215,"vw":35.63},{"c":35.58,"h":35.6,"l":35.58,"n":27,"o":35.6,"t":"2026-10-20T16:00:00Z","v":698,"vw":35.585},{"c":35.62,"h":35.62,"l":35.57,"n":40,"o":35.57,"t":"2026-10-20T16:05:00Z","v":958,"vw":35.589167},{"c":35.6299,"h":35.6299,"l":35.6299,"n":9,"o":35.6299,"t":"2026-10-20T16:10:00Z","v":305,"vw":35.6299},{"c":35.55,"h":35.595,"l":35.55,"n":33,"o":35.595,"t":"2026-10-20T16:15:00Z","v":700,"vw":35.568333},{"c":35.56,"h":35.56,"l":35.56,"n":37,"o":35.56,"t":"2026-10-20T16:20:00Z","v":1053,"vw":35.56},{"c":35.56,"h":35.58,"l":35.56,"n":32,"o":35.58,"t":"2026-10-20T16:25:00Z","v":707,"vw":35.575},{"c":35.59,"h":35.6,"l":35.55,"n":139,"o":35.6,"t":"2026-10-20T16:30:00Z","v":5717,"vw":35.578875},{"c":35.61,"h":35.63,"l":35.585,"n":36,"o":35.585,"t":"2026-10-20T16:35:00Z","v":1087,"vw":35.604392},{"c":35.59,"h":35.6,"l":35.5868,"n":26,"o":35.6,"t":"2026-10-20T16:40:00Z","v":1092,"vw":35.589704},{"c":35.62,"h":35.635,"l":35.595,"n":81,"o":35.6,"t":"2026-10-20T16:45:00Z","v":1645,"vw":35.613571},{"c":35.515,"h":35.57,"l":35.515,"n":40,"o":35.57,"t":"2026-10-20T16:50:00Z","v":1088,"vw":35.53},{"c":35.49,"h":35.5,"l":35.465,"n":128,"o":35.5,"t":"2026-10-20T16:55:00Z","v":11433,"vw":35.474892},{"c":35.53,"h":35.53,"l":35.53,"n":30,"o":35.53,"t":"2026-10-20T17:00:00Z","v":598,"vw":35.53},{"c":35.52,"h":35.52,"l":35.52,"n":25,"o":35.52,"t":"2026-10-20T17:05:00Z","v":595,"vw":35.52},{"c":35.57,"h":35.57,"l":35.55,"n":103,"o":35.55,"t":"2026-10-20T17:20:00Z","v":2687,"vw":35.564286},{"c":35.6,"h":35.6,"l":35.585,"n":14,"o":35.585,"t":"2026-10-20T17:25:00Z","v":381,"vw":35.592442},{"c":35.59,"h":35.61,"l":35.55,"n":80,"o":35.61,"t":"2026-10-20T17:30:00Z","v":5539,"vw":35.568923},{"c":35.58,"h":35.6,"l":35.58,"n":34,"o":35.6,"t":"2026-10-20T17:45:00Z","v":1104,"vw":35.584345},{"c":35.57,"h":35.58,"l":35.55,"n":53,"o":35.57,"t":"2026-10-20T17:50:00Z","v":1784,"vw":35.560898},{"c":35.53,"h":35.58,"l":35.515,"n":92,"o":35.58,"t":"2026-10-20T17:55:00Z","v":1730,"vw":35.545},{"c":35.57,"h":35.57,"l":35.56,"n":35,"o":35.56,"t":"2026-10-20T18:00:00Z","v":595,"vw":35.563399},{"c":35.57,"h":35.57,"l":35.55,"n":16,"o":35.55,"t":"2026-10-20T18:10:00Z","v":998,"vw":35.565128},{"c":35.6,"h":35.6,"l":35.6,"n":6,"o":35.6,"t":"2026-10-20T18:15:00Z","v":132,"vw":35.6},{"c":35.58,"h":35.58,"l":35.56,"n":78,"o":35.56,"t":"2026-10-20T18:20:00Z","v":2272,"vw":35.575385},{"c":35.585,"h":35.61,"l":35.56,"n":87,"o":35.56,"t":"2026-10-20T18:25:00Z","v":2744,"vw":35.582188},{"c":35.585,"h":35.585,"l":35.585,"n":8,"o":35.585,"t":"2026-10-20T18:30:00Z","v":161,"vw":35.585},{"c":35.58,"h":35.59,"l":35.58,"n":23,"o":35.59,"t":"2026-10-20T18:35:00Z","v":322,"vw":35.585},{"c":35.575,"h":35.58,"l":35.57,"n":73,"o":35.57,"t":"2026-10-20T18:40:00Z","v":1690,"vw":35.576422},{"c":35.595,"h":35.61,"l":35.58,"n":56,"o":35.58,"t":"2026-10-20T18:45:00Z","v":883,"vw":35.59875},{"c":35.59,"h":35.61,"l":35.59,"n":30,"o":35.59,"t":"2026-10-20T18:50:00Z","v":1036,"vw":35.596303},{"c":35.61,"h":35.61,"l":35.61,"n":28,"o":35.61,"t":"2026-10-20T18:55:00Z","v":427,"vw":35.61},{"c":35.6,"h":35.61,"l":35.6,"n":37,"o":35.61,"t":"2026-10-20T19:00:00Z","v":897,"vw":35.607026},{"c":35.65,"h":35.66,"l":35.62,"n":107,"o":35.62,"t":"2026-10-20T19:05:00Z","v":2099,"vw":35.634083},{"c":35.65,"h":35.66,"l":35.64,"n":77,"o":35.66,"t":"2026-10-20T19:10:00Z","v":1858,"vw":35.645658},{"c":35.66,"h":35.66,"l":35.655,"n":54,"o":35.655,"t":"2026-10-20T19:15:00Z","v":2256,"vw":35.655877},{"c":35.66,"h":35.67,"l":35.645,"n":106,"o":35.65,"t":"2026-10-20T19:20:00Z","v":2829,"vw":35.656071},{"c":35.64,"h":35.68,"l":35.64,"n":142,"o":35.655,"t":"2026-10-20T19:25:00Z","v":2737,"vw":35.660368},{"c":35.61,"h":35.65,"l":35.61,"n":98,"o":35.65,"t":"2026-10-20T19:30:00Z","v":2084,"vw":35.624931},{"c":35.58,"h":35.59,"l":35.57,"n":115,"o":35.59,"t":"2026-10-20T19:35:00Z","v":3803,"vw":35.58},{"c":35.64,"h":35.64,"l":35.57,"n":180,"o":35.58,"t":"2026-10-20T19:40:00Z","v":6098,"vw":35.604144},{"c":35.65,"h":35.68,"l":35.625,"n":201,"o":35.63,"t":"2026-10-20T19:45:00Z","v":6586,"vw":35.652381},{"c":35.62,"h":35.65,"l":35.6,"n":251,"o":35.62,"t":"2026-10-20T19:50:00Z","v":9315,"vw":35.622387},{"c":35.55,"h":35.625,"l":35.51,"n":828,"o":35.625,"t":"2026-10-20T19:55:00Z","v":30960,"vw":35.552697},{"c":35.56,"h":35.56,"l":35.56,"n":35,"o":35.56,"t":"2026-10-20T20:00:00Z","v":152342,"vw":35.56},{"c":35.59,"h":35.845,"l":35.59,"n":11,"o":35.72,"t":"2026-10-21T13:30:00Z","v":4553,"vw":35.719887},{"c":35.745,"h":35.745,"l":35.745,"n":2,"o":35.745,"t":"2026-10-21T13:45:00Z","v":250,"vw":35.745},{"c":35.69,"h":35.69,"l":35.69,"n":6,"o":35.69,"t":"2026-10-21T13:50:00Z","v":196,"vw":35.69},{"c":35.69,"h":35.69,"l":35.69,"n":6,"o":35.69,"t":"2026-10-21T13:55:00Z","v":287,"vw":35.69},{"c":35.69,"h":35.69,"l":35.69,"n":8,"o":35.69,"t":"2026-10-21T14:00:00Z","v":494,"vw":35.69},{"c":35.69,"h":35.69,"l":35.69,"n":7,"o":35.69,"t":"2026-10-21T14:05:00Z","v":508,"vw":35.69},{"c":35.645,"h":35.645,"l":35.49,"n":38,"o":35.645,"t":"2026-10-21T14:10:00Z","v":2448,"vw":35.63753},{"c":35.665,"h":35.9399,"l":35.3901,"n":26,"o":35.665,"t":"2026-10-21T14:15:00Z","v":1273,"vw":35.758773},{"c":35.39,"h":35.665,"l":35.39,"n":14,"o":35.665,"t":"2026-10-21T14:20:00Z","v":672,"vw":35.595},{"c":35.655,"h":35.655,"l":35.655,"n":8,"o":35.655,"t":"2026-10-21T14:25:00Z","v":329,"vw":35.655},{"c":35.655,"h":35.655,"l":35.655,"n":3,"o":35.655,"t":"2026-10-21T14:35:00Z","v":202,"vw":35.655},{"c":35.535,"h":35.645,"l":35.415,"n":64,"o":35.645,"t":"2026-10-21T14:40:00Z","v":2328,"vw":35.547333},{"c":35.53,"h":35.53,"l":35.525,"n":48,"o":35.525,"t":"2026-10-21T14:45:00Z","v":1866,"vw":35.529674},{"c":35.63,"h":35.7,"l":35.6,"n":143,"o":35.61,"t":"2026-10-21T14:50:00Z","v":5099,"vw":35.657739},{"c":35.57,"h":35.57,"l":35.57,"n":18,"o":35.57,"t":"2026-10-21T14:55:00Z","v":342,"vw":35.57},{"c":35.5,"h":35.51,"l":35.5,"n":87,"o":35.505,"t":"2026-10-21T15:10:00Z","v":3291,"vw":35.500833},{"c":35.61,"h":35.61,"l":35.54,"n":91,"o":35.54,"t":"2026-10-21T15:15:00Z","v":2603,"vw":35.575518},{"c":35.61,"h":35.61,"l":35.61,"n":12,"o":35.61,"t":"2026-10-21T15:20:00Z","v":249,"vw":35.61},{"c":35.6,"h":35.68,"l":35.59,"n":177,"o":35.62,"t":"2026-10-21T15:25:00Z","v":20298,"vw":35.636802},{"c":35.6,"h":35.6,"l":35.6,"n":4,"o":35.6,"t":"2026-10-21T15:30:00Z","v":149,"vw":35.6},{"c":35.532,"h":35.532,"l":35.532,"n":11,"o":35.532,"t":"2026-10-21T15:35:00Z","v":686,"vw":35.532},{"c":35.6,"h":35.6,"l":35.6,"n":9,"o":35.6,"t":"2026-10-21T15:45:00Z","v":169,"vw":35.6},{"c":35.56,"h":35.56,"l":35.56,"n":12,"o":35.56,"t":"2026-10-21T15:55:00Z","v":278,"vw":35.56},{"c":35.56,"h":35.56,"l":35.5,"n":96,"o":35.5,"t":"2026-10-21T16:00:00Z","v":2931,"vw":35.541052},{"c":35.545,"h":35.56,"l":35.545,"n":32,"o":35.56,"t":"2026-10-21T16:05:00Z","v":685,"vw":35.55},{"c":35.53,"h":35.535,"l":35.53,"n":27,"o":35.535,"t":"2026-10-21T16:10:00Z","v":711,"vw":35.5325},{"c":35.535,"h":35.535,"l":35.535,"n":13,"o":35.535,"t":"2026-10-21T16:15:00Z","v":246,"vw":35.535},{"c":35.53,"h":35.53,"l":35.5,"n":41,"o":35.53,"t":"2026-10-21T16:20:00Z","v":868,"vw":35.52},{"c":35.525,"h":35.525,"l":35.525,"n":19,"o":35.525,"t":"2026-10-21T16:25:00Z","v":264,"vw":35.525},{"c":35.525,"h":35.525,"l":35.525,"n":26,"o":35.525,"t":"2026-10-21T16:30:00Z","v":406,"vw":35.525},{"c":35.645,"h":35.645,"l":35.55,"n":180,"o":35.55,"t":"2026-10-21T16:35:00Z","v":5728,"vw":35.62101},{"c":35.58,"h":35.62,"l":35.58,"n":63,"o":35.61,"t":"2026-10-21T16:40:00Z","v":1373,"vw":35.603},{"c":35.58,"h":35.58,"l":35.58,"n":11,"o":35.58,"t":"2026-10-21T16:45:00Z","v":288,"vw":35.58},{"c":35.57,"h":35.57,"l":35.57,"n":42,"o":35.57,"t":"2026-10-21T16:50:00Z","v":794,"vw":35.57},{"c":35.59,"h":35.59,"l":35.565,"n":16,"o":35.565,"t":"2026-10-21T16:55:00Z","v":481,"vw":35.5775},{"c":35.605,"h":35.605,"l":35.57,"n":41,"o":35.57,"t":"2026-10-21T17:00:00Z","v":1917,"vw":35.59875},{"c":35.605,"h":35.605,"l":35.605,"n":31,"o":35.605,"t":"2026-10-21T17:05:00Z","v":679,"vw":35.605},{"c":35.565,"h":35.58,"l":35.565,"n":39,"o":35.58,"t":"2026-10-21T17:10:00Z","v":909,"vw":35.57513},{"c":35.52,"h":35.545,"l":35.52,"n":33,"o":35.545,"t":"2026-10-21T17:20:00Z","v":725,"vw":35.53875},{"c":35.52,"h":35.545,"l":35.52,"n":67,"o":35.535,"t":"2026-10-21T17:30:00Z","v":1320,"vw":35.530536},{"c":35.5,"h":35.52,"l":35.5,"n":69,"o":35.52,"t":"2026-10-21T17:35:00Z","v":2242,"vw":35.506711},{"c":35.5,"h":35.52,"l":35.5,"n":122,"o":35.5,"t":"2026-10-21T17:40:00Z","v":9196,"vw":35.500565},{"c":35.515,"h":35.515,"l":35.5,"n":256,"o":35.5,"t":"2026-10-21T17:45:00Z","v":11948,"vw":35.501892},{"c":35.5,"h":35.5,"l":35.5,"n":71,"o":35.5,"t":"2026-10-21T17:50:00Z","v":3451,"vw":35.5},{"c":35.52,"h":35.53,"l":35.515,"n":105,"o":35.515,"t":"2026-10-21T17:55:00Z","v":3115,"vw":35.52},{"c":35.5,"h":35.52,"l":35.5,"n":32,"o":35.52,"t":"2026-10-21T18:00:00Z","v":541,"vw":35.51},{"c":35.56,"h":35.56,"l":35.52,"n":63,"o":35.52,"t":"2026-10-21T18:05:00Z","v":1840,"vw":35.547778},{"c":35.56,"h":35.56,"l":35.56,"n":38,"o":35.56,"t":"2026-10-21T18:10:00Z","v":632,"vw":35.56},{"c":35.5,"h":35.59,"l":35.5,"n":149,"o":35.59,"t":"2026-10-21T18:15:00Z","v":3837,"vw":35.524038},{"c":35.5,"h":35.5,"l":35.5,"n":67,"o":35.5,"t":"2026-10-21T18:20:00Z","v":3550,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":28,"o":35.5,"t":"2026-10-21T18:25:00Z","v":549,"vw":35.5},{"c":35.52,"h":35.53,"l":35.5,"n":138,"o":35.5,"t":"2026-10-21T18:30:00Z","v":1694,"vw":35.52},{"c":35.52,"h":35.53,"l":35.52,"n":20,"o":35.53,"t":"2026-10-21T18:35:00Z","v":483,"vw":35.525},{"c":35.55,"h":35.55,"l":35.55,"n":23,"o":35.55,"t":"2026-10-21T18:40:00Z","v":508,"vw":35.55},{"c":35.51,"h":35.6,"l":35.5,"n":307,"o":35.51,"t":"2026-10-21T18:45:00Z","v":18433,"vw":35.569083},{"c":35.5,"h":35.515,"l":35.49,"n":254,"o":35.51,"t":"2026-10-21T18:50:00Z","v":13203,"vw":35.500739},{"c":35.44,"h":35.51,"l":35.395,"n":570,"o":35.5,"t":"2026-10-21T18:55:00Z","v":41785,"vw":35.4876},{"c":35.43,"h":35.43,"l":35.36,"n":96,"o":35.375,"t":"2026-10-21T19:00:00Z","v":2442,"vw":35.376818},{"c":35.35,"h":35.41,"l":35.35,"n":152,"o":35.39,"t":"2026-10-21T19:05:00Z","v":5684,"vw":35.383823},{"c":35.36,"h":35.36,"l":35.335,"n":40,"o":35.335,"t":"2026-10-21T19:10:00Z","v":645,"vw":35.3475},{"c":35.43,"h":35.43,"l":35.4,"n":65,"o":35.4,"t":"2026-10-21T19:15:00Z","v":1814,"vw":35.424275},{"c":35.445,"h":35.45,"l":35.43,"n":101,"o":35.43,"t":"2026-10-21T19:20:00Z","v":3212,"vw":35.43867},{"c":35.57,"h":35.57,"l":35.49,"n":133,"o":35.49,"t":"2026-10-21T19:25:00Z","v":3371,"vw":35.545},{"c":35.54,"h":35.575,"l":35.54,"n":133,"o":35.575,"t":"2026-10-21T19:30:00Z","v":4902,"vw":35.563215},{"c":35.44,"h":35.54,"l":35.41,"n":193,"o":35.54,"t":"2026-10-21T19:35:00Z","v":15729,"vw":35.444631},{"c":35.445,"h":35.45,"l":35.41,"n":171,"o":35.435,"t":"2026-10-21T19:40:00Z","v":6026,"vw":35.429172},{"c":35.4551,"h":35.4551,"l":35.39,"n":254,"o":35.435,"t":"2026-10-21T19:45:00Z","v":11234,"vw":35.417746},{"c":35.485,"h":35.5,"l":35.45,"n":175,"o":35.45,"t":"2026-10-21T19:50:00Z","v":5740,"vw":35.476597},{"c":35.46,"h":35.51,"l":35.43,"n":954,"o":35.485,"t":"2026-10-21T19:55:00Z","v":59636,"vw":35.476816},{"c":35.46,"h":35.46,"l":35.46,"n":28,"o":35.46,"t":"2026-10-21T20:00:00Z","v":126661,"vw":35.46},{"c":35.5,"h":35.5,"l":35.5,"n":5,"o":35.5,"t":"2026-10-21T22:00:00Z","v":400,"vw":35.5},{"c":35.01,"h":35.05,"l":35.01,"n":17,"o":35.05,"t":"2026-10-22T13:30:00Z","v":3270,"vw":35.043509},{"c":34.815,"h":35.015,"l":34.65,"n":81,"o":34.65,"t":"2026-10-22T13:35:00Z","v":8168,"vw":34.961626},{"c":34.185,"h":34.815,"l":34.185,"n":124,"o":34.74,"t":"2026-10-22T13:40:00Z","v":9317,"vw":34.414585},{"c":34.125,"h":34.43,"l":34.125,"n":112,"o":34.345,"t":"2026-10-22T13:45:00Z","v":6202,"vw":34.335771},{"c":34.47,"h":34.47,"l":34.285,"n":70,"o":34.345,"t":"2026-10-22T13:50:00Z","v":2139,"vw":34.434615},{"c":34.42,"h":34.42,"l":34.42,"n":10,"o":34.42,"t":"2026-10-22T13:55:00Z","v":2192,"vw":34.42},{"c":34.56,"h":34.65,"l":34.445,"n":51,"o":34.51,"t":"2026-10-22T14:00:00Z","v":2118,"vw":34.561425},{"c":34.56,"h":34.59,"l":34.56,"n":13,"o":34.59,"t":"2026-10-22T14:05:00Z","v":317,"vw":34.575},{"c":34.53,"h":34.56,"l":34.42,"n":54,"o":34.42,"t":"2026-10-22T14:10:00Z","v":2548,"vw":34.462948},{"c":34.695,"h":34.74,"l":34.6,"n":62,"o":34.6,"t":"2026-10-22T14:15:00Z","v":2394,"vw":34.688607},{"c":34.55,"h":34.69,"l":34.55,"n":35,"o":34.69,"t":"2026-10-22T14:20:00Z","v":1743,"vw":34.620417},{"c":34.515,"h":34.545,"l":34.515,"n":14,"o":34.545,"t":"2026-10-22T14:25:00Z","v":379,"vw":34.53},{"c":34.44,"h":34.48,"l":34.44,"n":30,"o":34.47,"t":"2026-10-22T14:30:00Z","v":2102,"vw":34.466073},{"c":34.57,"h":34.57,"l":34.475,"n":11,"o":34.475,"t":"2026-10-22T14:35:00Z","v":428,"vw":34.503875},{"c":34.6,"h":34.6,"l":34.475,"n":135,"o":34.495,"t":"2026-10-22T14:40:00Z","v":5103,"vw":34.562872},{"c":34.545,"h":34.6,"l":34.52,"n":79,"o":34.6,"t":"2026-10-22T14:45:00Z","v":3116,"vw":34.563958},{"c":34.68,"h":34.6801,"l":34.55,"n":101,"o":34.55,"t":"2026-10-22T14:50:00Z","v":4351,"vw":34.640681},{"c":34.71,"h":34.76,"l":34.69,"n":84,"o":34.72,"t":"2026-10-22T14:55:00Z","v":2109,"vw":34.7265},{"c":34.66,"h":34.705,"l":34.62,"n":38,"o":34.705,"t":"2026-10-22T15:00:00Z","v":1145,"vw":34.690556},{"c":34.62,"h":34.62,"l":34.585,"n":23,"o":34.585,"t":"2026-10-22T15:05:00Z","v":692,"vw":34.603254},{"c":34.455,"h":34.585,"l":34.455,"n":85,"o":34.585,"t":"2026-10-22T15:10:00Z","v":3258,"vw":34.516744},{"c":34.55,"h":34.57,"l":34.475,"n":77,"o":34.475,"t":"2026-10-22T15:15:00Z","v":1568,"vw":34.535719},{"c":34.59,"h":34.64,"l":34.59,"n":98,"o":34.63,"t":"2026-10-22T15:20:00Z","v":5409,"vw":34.608755},{"c":34.54,"h":34.575,"l":34.54,"n":57,"o":34.56,"t":"2026-10-22T15:25:00Z","v":1651,"vw":34.562222},{"c":34.5,"h":34.54,"l":34.485,"n":119,"o":34.514,"t":"2026-10-22T15:30:00Z","v":5432,"vw":34.512229},{"c":34.57,"h":34.71,"l":34.5,"n":354,"o":34.5,"t":"2026-10-22T15:35:00Z","v":17805,"vw":34.573585},{"c":34.62,"h":34.665,"l":34.59,"n":109,"o":34.63,"t":"2026-10-22T15:40:00Z","v":4151,"vw":34.631487},{"c":34.63,"h":34.66,"l":34.6,"n":97,"o":34.635,"t":"2026-10-22T15:45:00Z","v":3835,"vw":34.633552},{"c":34.75,"h":34.75,"l":34.66,"n":109,"o":34.69,"t":"2026-10-22T15:50:00Z","v":6038,"vw":34.684634},{"c":34.895,"h":34.9,"l":34.8159,"n":86,"o":34.8159,"t":"2026-10-22T15:55:00Z","v":3946,"vw":34.856077},{"c":34.94,"h":35,"l":34.89,"n":148,"o":34.89,"t":"2026-10-22T16:00:00Z","v":9351,"vw":34.924475},{"c":34.98,"h":35.0195,"l":34.98,"n":42,"o":34.99,"t":"2026-10-22T16:05:00Z","v":1718,"vw":34.993932},{"c":34.99,"h":34.99,"l":34.96,"n":83,"o":34.96,"t":"2026-10-22T16:10:00Z","v":2817,"vw":34.983846},{"c":35.01,"h":35.03,"l":34.99,"n":115,"o":34.995,"t":"2026-10-22T16:15:00Z","v":4821,"vw":35.002449},{"c":35.01,"h":35.02,"l":35.01,"n":89,"o":35.015,"t":"2026-10-22T16:20:00Z","v":1646,"vw":35.0125},{"c":35.03,"h":35.05,"l":35.0071,"n":71,"o":35.0071,"t":"2026-10-22T16:25:00Z","v":2569,"vw":35.032511},{"c":35.04,"h":35.07,"l":35.02,"n":89,"o":35.03,"t":"2026-10-22T16:30:00Z","v":3183,"vw":35.046919},{"c":35.03,"h":35.04,"l":35.005,"n":57,"o":35.04,"t":"2026-10-22T16:35:00Z","v":1816,"vw":35.0325},{"c":35.01,"h":35.04,"l":34.99,"n":191,"o":35.01,"t":"2026-10-22T16:40:00Z","v":8503,"vw":35.009648},{"c":35.02,"h":35.02,"l":34.95,"n":103,"o":34.98,"t":"2026-10-22T16:45:00Z","v":8955,"vw":34.985061},{"c":35.11,"h":35.12,"l":35.03,"n":120,"o":35.03,"t":"2026-10-22T16:50:00Z","v":4246,"vw":35.0792},{"c":35.11,"h":35.11,"l":35.075,"n":29,"o":35.075,"t":"2026-10-22T16:55:00Z","v":500,"vw":35.098333},{"c":35.13,"h":35.14,"l":35.105,"n":77,"o":35.14,"t":"2026-10-22T17:00:00Z","v":2288,"vw":35.128214},{"c":35.18,"h":35.18,"l":35.105,"n":103,"o":35.105,"t":"2026-10-22T17:10:00Z","v":3021,"vw":35.144844},{"c":35.22,"h":35.22,"l":35.13,"n":119,"o":35.14,"t":"2026-10-22T17:15:00Z","v":2599,"vw":35.161332},{"c":35.11,"h":35.18,"l":35.11,"n":58,"o":35.18,"t":"2026-10-22T17:20:00Z","v":2468,"vw":35.148062},{"c":35.155,"h":35.16,"l":35.115,"n":86,"o":35.115,"t":"2026-10-22T17:25:00Z","v":2880,"vw":35.137569},{"c":35.175,"h":35.175,"l":35.15,"n":104,"o":35.155,"t":"2026-10-22T17:30:00Z","v":3473,"vw":35.165},{"c":35.12,"h":35.12,"l":35.12,"n":15,"o":35.12,"t":"2026-10-22T17:35:00Z","v":258,"vw":35.12},{"c":35.14,"h":35.185,"l":35.11,"n":110,"o":35.12,"t":"2026-10-22T17:40:00Z","v":4182,"vw":35.154978},{"c":35.15,"h":35.15,"l":35.15,"n":62,"o":35.15,"t":"2026-10-22T17:45:00Z","v":1506,"vw":35.15},{"c":35.2,"h":35.2,"l":35.145,"n":137,"o":35.15,"t":"2026-10-22T17:50:00Z","v":3741,"vw":35.157355},{"c":35.205,"h":35.22,"l":35.205,"n":39,"o":35.21,"t":"2026-10-22T17:55:00Z","v":710,"vw":35.211667},{"c":35.105,"h":35.22,"l":35.105,"n":102,"o":35.205,"t":"2026-10-22T18:00:00Z","v":3032,"vw":35.163685},{"c":35.22,"h":35.22,"l":35.105,"n":84,"o":35.105,"t":"2026-10-22T18:05:00Z","v":2343,"vw":35.166831},{"c":35.26,"h":35.26,"l":35.22,"n":110,"o":35.23,"t":"2026-10-22T18:10:00Z","v":2787,"vw":35.234934},{"c":35.3,"h":35.3,"l":35.25,"n":81,"o":35.25,"t":"2026-10-22T18:15:00Z","v":2539,"vw":35.280766},{"c":35.34,"h":35.34,"l":35.33,"n":49,"o":35.33,"t":"2026-10-22T18:20:00Z","v":1095,"vw":35.336667},{"c":35.35,"h":35.38,"l":35.32,"n":126,"o":35.32,"t":"2026-10-22T18:25:00Z","v":8210,"vw":35.345532},{"c":35.34,"h":35.34,"l":35.32,"n":57,"o":35.32,"t":"2026-10-22T18:30:00Z","v":1805,"vw":35.332231},{"c":35.325,"h":35.38,"l":35.325,"n":91,"o":35.38,"t":"2026-10-22T18:35:00Z","v":2600,"vw":35.354647},{"c":35.32,"h":35.32,"l":35.32,"n":20,"o":35.32,"t":"2026-10-22T18:40:00Z","v":468,"vw":35.32},{"c":35.3,"h":35.33,"l":35.285,"n":160,"o":35.33,"t":"2026-10-22T18:45:00Z","v":5421,"vw":35.301464},{"c":35.34,"h":35.34,"l":35.31,"n":118,"o":35.315,"t":"2026-10-22T18:50:00Z","v":3458,"vw":35.323863},{"c":35.345,"h":35.39,"l":35.34,"n":174,"o":35.36,"t":"2026-10-22T18:55:00Z","v":6671,"vw":35.358719},{"c":35.39,"h":35.39,"l":35.36,"n":85,"o":35.36,"t":"2026-10-22T19:00:00Z","v":3399,"vw":35.366706},{"c":35.46,"h":35.46,"l":35.37,"n":100,"o":35.3775,"t":"2026-10-22T19:05:00Z","v":3627,"vw":35.418922},{"c":35.495,"h":35.52,"l":35.46,"n":133,"o":35.46,"t":"2026-10-22T19:10:00Z","v":5621,"vw":35.492817},{"c":35.53,"h":35.555,"l":35.485,"n":118,"o":35.485,"t":"2026-10-22T19:15:00Z","v":3398,"vw":35.52},{"c":35.57,"h":35.66,"l":35.55,"n":177,"o":35.55,"t":"2026-10-22T19:20:00Z","v":5980,"vw":35.578438},{"c":35.605,"h":35.605,"l":35.565,"n":107,"o":35.57,"t":"2026-10-22T19:25:00Z","v":2575,"vw":35.573929},{"c":35.575,"h":35.58,"l":35.53,"n":176,"o":35.58,"t":"2026-10-22T19:30:00Z","v":6717,"vw":35.558891},{"c":35.715,"h":35.74,"l":35.575,"n":213,"o":35.575,"t":"2026-10-22T19:35:00Z","v":5937,"vw":35.640277},{"c":35.69,"h":35.75,"l":35.69,"n":219,"o":35.715,"t":"2026-10-22T19:40:00Z","v":8780,"vw":35.717039},{"c":35.66,"h":35.72,"l":35.64,"n":396,"o":35.69,"t":"2026-10-22T19:45:00Z","v":19809,"vw":35.675892},{"c":35.75,"h":35.795,"l":35.65,"n":397,"o":35.67,"t":"2026-10-22T19:50:00Z","v":20150,"vw":35.736122},{"c":35.64,"h":35.79,"l":35.64,"n":712,"o":35.77,"t":"2026-10-22T19:55:00Z","v":45232,"vw":35.696606}],"history":[{"c":44.21,"h":44.88,"l":43.68,"n":11785,"o":44.12,"t":"2024-10-21T04:00:00Z","v":547814,"vw":44.326506},{"c":43.71,"h":44.51,"l":43.71,"n":9699,"o":44.17,"t":"2024-10-22T04:00:00Z","v":548088,"vw":43.938434},{"c":43.49,"h":43.595,"l":43.15,"n":7664,"o":43.58,"t":"2024-10-23T04:00:00Z","v":318405,"vw":43.422895},{"c":43.74,"h":43.75,"l":42.665,"n":6385,"o":43.3,"t":"2024-10-24T04:00:00Z","v":337034,"vw":43.503414},{"c":44.77,"h":45.17,"l":44.01,"n":6891,"o":44.07,"t":"2024-10-25T04:00:00Z","v":380110,"vw":44.747142},{"c":44.81,"h":45.12,"l":44.425,"n":6905,"o":45.1,"t":"2024-10-28T04:00:00Z","v":328157,"vw":44.823473},{"c":44.64,"h":44.64,"l":44.07,"n":7540,"o":44.4,"t":"2024-10-29T04:00:00Z","v":311113,"vw":44.441185},{"c":43.91,"h":44.76,"l":43.88,"n":6780,"o":44.46,"t":"2024-10-30T04:00:00Z","v":323960,"vw":44.192752},{"c":44.12,"h":44.36,"l":43.62,"n":7869,"o":44.03,"t":"2024-10-31T04:00:00Z","v":449361,"vw":44.097223},{"c":44.26,"h":44.66,"l":43.75,"n":8003,"o":44.14,"t":"2024-11-01T04:00:00Z","v":310554,"vw":44.241487},{"c":45.44,"h":45.79,"l":44.265,"n":8201,"o":44.4,"t":"2024-11-04T05:00:00Z","v":429561,"vw":45.34289},{"c":46.73,"h":46.77,"l":45.375,"n":6426,"o":45.47,"t":"2024-11-05T05:00:00Z","v":232010,"vw":46.531253},{"c":51,"h":51.64,"l":48.96,"n":14305,"o":48.96,"t":"2024-11-06T05:00:00Z","v":708905,"vw":50.605716},{"c":50.64,"h":51.3,"l":50.365,"n":7477,"o":50.97,"t":"2024-11-07T05:00:00Z","v":401336,"vw":50.722809},{"c":50.9,"h":51.79,"l":50.8174,"n":7833,"o":50.93,"t":"2024-11-08T05:00:00Z","v":375516,"vw":51.04505},{"c":51.57,"h":51.91,"l":50.93,"n":7310,"o":50.93,"t":"2024-11-11T05:00:00Z","v":337949,"vw":51.496551},{"c":49.73,"h":51.8,"l":49.6,"n":7237,"o":51.64,"t":"2024-11-12T05:00:00Z","v":373078,"vw":50.125154},{"c":48.77,"h":50.045,"l":48.74,"n":8292,"o":50,"t":"2024-11-13T05:00:00Z","v":375408,"vw":49.157979},{"c":48.11,"h":49.15,"l":47.87,"n":7179,"o":49.04,"t":"2024-11-14T05:00:00Z","v":368566,"vw":48.209977},{"c":47.56,"h":48.45,"l":47.42,"n":6401,"o":48.39,"t":"2024-11-15T05:00:00Z","v":300159,"vw":47.701389},{"c":47.25,"h":48.35,"l":47.23,"n":6998,"o":47.78,"t":"2024-11-18T05:00:00Z","v":341293,"vw":47.628031},{"c":47.11,"h":47.17,"l":46.41,"n":7966,"o":46.9,"t":"2024-11-19T05:00:00Z","v":391895,"vw":46.928719},{"c":47.52,"h":47.6,"l":46.57,"n":5522,"o":46.78,"t":"2024-11-20T05:00:00Z","v":182683,"vw":47.359786},{"c":47.89,"h":48.65,"l":47.73,"n":5249,"o":47.73,"t":"2024-11-21T05:00:00Z","v":227429,"vw":48.051085},{"c":48.74,"h":49.02,"l":48.05,"n":5904,"o":48.05,"t":"2024-11-22T05:00:00Z","v":312553,"vw":48.630168},{"c":49.22,"h":49.77,"l":49.07,"n":7043,"o":49.21,"t":"2024-11-25T05:00:00Z","v":484826,"vw":49.274172},{"c":48.48,"h":49.28,"l":48.351,"n":6426,"o":49.1,"t":"2024-11-26T05:00:00Z","v":486018,"vw":48.64276},{"c":47.83,"h":48.85,"l":47.74,"n":5439,"o":48.61,"t":"2024-11-27T05:00:00Z","v":305657,"vw":47.900681},{"c":48.26,"h":48.69,"l":48.03,"n":3363,"o":48.08,"t":"2024-11-29T05:00:00Z","v":278932,"vw":48.317498},{"c":49.21,"h":49.45,"l":48.49,"n":8029,"o":48.61,"t":"2024-12-02T05:00:00Z","v":374220,"vw":49.122054},{"c":48.24,"h":49.42,"l":48.12,"n":6010,"o":49.42,"t":"2024-12-03T05:00:00Z","v":247369,"vw":48.374652},{"c":48.89,"h":48.935,"l":47.93,"n":4572,"o":48.21,"t":"2024-12-04T05:00:00Z","v":200780,"vw":48.703001},{"c":47.47,"h":48.94,"l":47.16,"n":5983,"o":48.77,"t":"2024-12-05T05:00:00Z","v":248063,"vw":47.570833},{"c":47.14,"h":47.8,"l":46.895,"n":6753,"o":47.8,"t":"2024-12-06T05:00:00Z","v":261852,"vw":47.139203},{"c":47.84,"h":47.92,"l":46.91,"n":6697,"o":47.57,"t":"2024-12-09T05:00:00Z","v":335065,"vw":47.546309},{"c":47.98,"h":48.37,"l":47.395,"n":6828,"o":47.83,"t":"2024-12-10T05:00:00Z","v":349569,"vw":47.993633},{"c":48.85,"h":49.03,"l":48.385,"n":6226,"o":48.54,"t":"2024-12-11T05:00:00Z","v":356139,"vw":48.814194},{"c":48.52,"h":48.68,"l":48.08,"n":4770,"o":48.68,"t":"2024-12-12T05:00:00Z","v":203967,"vw":48.528463},{"c":48.84,"h":48.98,"l":48.29,"n":6575,"o":48.4,"t":"2024-12-13T05:00:00Z","v":370572,"vw":48.689819},{"c":48.8,"h":49.4,"l":48.43,"n":7682,"o":48.95,"t":"2024-12-16T05:00:00Z","v":380921,"vw":48.855223},{"c":47.35,"h":48.6567,"l":46.8787,"n":8681,"o":48.4,"t":"2024-12-17T05:00:00Z","v":410798,"vw":47.339004},{"c":46.01,"h":48.37,"l":45.81,"n":8908,"o":47.83,"t":"2024-12-18T05:00:00Z","v":394989,"vw":46.867387},{"c":44.87,"h":46.48,"l":43,"n":13258,"o":43.66,"t":"2024-12-19T05:00:00Z","v":872892,"vw":45.208295},{"c":44.16,"h":45.61,"l":43.8,"n":15525,"o":44.3,"t":"2024-12-20T05:00:00Z","v":1609274,"vw":44.355344},{"c":42.41,"h":44.16,"l":42.19,"n":9865,"o":44.16,"t":"2024-12-23T05:00:00Z","v":475622,"vw":42.546232},{"c":42.39,"h":42.57,"l":42.05,"n":3255,"o":42.49,"t":"2024-12-24T05:00:00Z","v":112140,"vw":42.334975},{"c":42.17,"h":42.379,"l":41.92,"n":7006,"o":42.17,"t":"2024-12-26T05:00:00Z","v":244226,"vw":42.125096},{"c":41.38,"h":42.3,"l":41.03,"n":5647,"o":42.07,"t":"2024-12-27T05:00:00Z","v":274202,"vw":41.522725},{"c":41.39,"h":41.67,"l":40.53,"n":5991,"o":41.21,"t":"2024-12-30T05:00:00Z","v":263915,"vw":41.291121},{"c":41.09,"h":41.75,"l":41.02,"n":4780,"o":41.58,"t":"2024-12-31T05:00:00Z","v":303033,"vw":41.148575},{"c":40.26,"h":41.61,"l":40.22,"n":6122,"o":41.4,"t":"2025-01-02T05:00:00Z","v":232365,"vw":40.47605},{"c":40.82,"h":40.87,"l":40.08,"n":5718,"o":40.5,"t":"2025-01-03T05:00:00Z","v":303568,"vw":40.709997},{"c":41.09,"h":41.555,"l":40.56,"n":8433,"o":40.64,"t":"2025-01-06T05:00:00Z","v":381343,"vw":41.157302},{"c":40.83,"h":41.02,"l":40.27,"n":8199,"o":40.96,"t":"2025-01-07T05:00:00Z","v":355749,"vw":40.716973},{"c":41.2,"h":41.34,"l":40.42,"n":7386,"o":40.48,"t":"2025-01-08T05:00:00Z","v":396044,"vw":41.131851},{"c":40.94,"h":41.17,"l":40.38,"n":6164,"o":40.54,"t":"2025-01-10T05:00:00Z","v":386725,"vw":40.897866},{"c":41.66,"h":41.66,"l":40.41,"n":5353,"o":40.41,"t":"2025-01-13T05:00:00Z","v":279730,"vw":41.405477},{"c":42.43,"h":42.48,"l":41.38,"n":6233,"o":41.92,"t":"2025-01-14T05:00:00Z","v":481935,"vw":42.163449},{"c":42.51,"h":43.36,"l":42.05,"n":6033,"o":43.36,"t":"2025-01-15T05:00:00Z","v":285405,"vw":42.514651},{"c":43.45,"h":43.6,"l":42.475,"n":6365,"o":42.63,"t":"2025-01-16T05:00:00Z","v":269278,"vw":43.288637},{"c":44.28,"h":44.33,"l":43.72,"n":4844,"o":43.81,"t":"2025-01-17T05:00:00Z","v":228239,"vw":44.171249},{"c":45.32,"h":45.84,"l":44.32,"n":6139,"o":44.71,"t":"2025-01-21T05:00:00Z","v":340737,"vw":45.402657},{"c":45.01,"h":45.6,"l":44.95,"n":5396,"o":45.32,"t":"2025-01-22T05:00:00Z","v":254197,"vw":45.182189},{"c":44.73,"h":45.25,"l":44.47,"n":6933,"o":45.02,"t":"2025-01-23T05:00:00Z","v":264736,"vw":44.795622},{"c":44.16,"h":44.53,"l":43.665,"n":5814,"o":44.51,"t":"2025-01-24T05:00:00Z","v":266019,"vw":44.076686},{"c":43.67,"h":43.88,"l":43.46,"n":6435,"o":43.82,"t":"2025-01-27T05:00:00Z","v":301391,"vw":43.667525},{"c":43.77,"h":43.89,"l":43.16,"n":5006,"o":43.61,"t":"2025-01-28T05:00:00Z","v":179995,"vw":43.664238},{"c":43.51,"h":44.5,"l":43.495,"n":5045,"o":43.74,"t":"2025-01-29T05:00:00Z","v":215094,"vw":43.685491},{"c":44.91,"h":45.07,"l":43.74,"n":5086,"o":43.88,"t":"2025-01-30T05:00:00Z","v":315984,"vw":44.545152},{"c":45.19,"h":45.46,"l":44.5548,"n":8342,"o":44.61,"t":"2025-01-31T05:00:00Z","v":458719,"vw":45.138251},{"c":45.28,"h":45.72,"l":44.32,"n":8179,"o":44.5,"t":"2025-02-03T05:00:00Z","v":380291,"vw":45.249269},{"c":45.3,"h":45.495,"l":45.0907,"n":4654,"o":45.1,"t":"2025-02-04T05:00:00Z","v":197545,"vw":45.283557},{"c":45.65,"h":45.93,"l":45.35,"n":3379,"o":45.62,"t":"2025-02-05T05:00:00Z","v":176459,"vw":45.621847},{"c":45.73,"h":45.9991,"l":45.19,"n":5421,"o":45.87,"t":"2025-02-06T05:00:00Z","v":433879,"vw":45.643429},{"c":45.44,"h":45.835,"l":45.3,"n":4940,"o":45.77,"t":"2025-02-07T05:00:00Z","v":226729,"vw":45.478457},{"c":45.6,"h":46.066,"l":45.24,"n":4736,"o":45.59,"t":"2025-02-10T05:00:00Z","v":183965,"vw":45.59903},{"c":45.82,"h":45.83,"l":45.12,"n":4057,"o":45.33,"t":"2025-02-11T05:00:00Z","v":200771,"vw":45.683715},{"c":44.69,"h":45.855,"l":44.63,"n":6876,"o":44.96,"t":"2025-02-12T05:00:00Z","v":338402,"vw":45.042437},{"c":45.3,"h":45.42,"l":44.6275,"n":4787,"o":45,"t":"2025-02-13T05:00:00Z","v":239467,"vw":45.047495},{"c":46.14,"h":46.4,"l":45.52,"n":6249,"o":45.57,"t":"2025-02-14T05:00:00Z","v":264996,"vw":46.14516},{"c":46.98,"h":47.095,"l":46.13,"n":4345,"o":46.13,"t":"2025-02-18T05:00:00Z","v":260317,"vw":46.867932},{"c":47.26,"h":47.29,"l":46.385,"n":5318,"o":46.53,"t":"2025-02-19T05:00:00Z","v":265955,"vw":47.125053},{"c":46.72,"h":47.47,"l":46.71,"n":5392,"o":47.02,"t":"2025-02-20T05:00:00Z","v":308691,"vw":46.902055},{"c":45.46,"h":47.17,"l":45.27,"n":7527,"o":47.17,"t":"2025-02-21T05:00:00Z","v":504901,"vw":45.781883},{"c":45.27,"h":45.83,"l":45.075,"n":7227,"o":45.6,"t":"2025-02-24T05:00:00Z","v":587248,"vw":45.40084},{"c":46.22,"h":47.03,"l":45.44,"n":8783,"o":45.61,"t":"2025-02-25T05:00:00Z","v":518646,"vw":46.382278},{"c":45.42,"h":46.6,"l":45.31,"n":6071,"o":46.3,"t":"2025-02-26T05:00:00Z","v":410453,"vw":46.057543},{"c":45.33,"h":45.7225,"l":44.995,"n":7513,"o":45.34,"t":"2025-02-27T05:00:00Z","v":307806,"vw":45.382525},{"c":46.27,"h":46.38,"l":45.39,"n":7981,"o":45.41,"t":"2025-02-28T05:00:00Z","v":484666,"vw":46.047096},{"c":44.75,"h":46.515,"l":44.635,"n":7580,"o":46.38,"t":"2025-03-03T05:00:00Z","v":375825,"vw":45.307523},{"c":43.86,"h":44.53,"l":43.82,"n":6827,"o":44.17,"t":"2025-03-04T05:00:00Z","v":344532,"vw":44.087422},{"c":44.07,"h":44.235,"l":43.665,"n":6220,"o":43.88,"t":"2025-03-05T05:00:00Z","v":311493,"vw":44.002865},{"c":45.02,"h":45.24,"l":43.37,"n":8502,"o":43.54,"t":"2025-03-06T05:00:00Z","v":395175,"vw":44.697992},{"c":45.76,"h":45.96,"l":44.48,"n":6480,"o":44.87,"t":"2025-03-07T05:00:00Z","v":242409,"vw":45.51123},{"c":45.08,"h":45.84,"l":44.56,"n":7636,"o":45.41,"t":"2025-03-10T04:00:00Z","v":428068,"vw":45.28737},{"c":44.95,"h":45.62,"l":44.48,"n":7136,"o":45.34,"t":"2025-03-11T04:00:00Z","v":386039,"vw":44.901579},{"c":44.05,"h":45.3,"l":44.01,"n":4873,"o":45.11,"t":"2025-03-12T04:00:00Z","v":277025,"vw":44.209613},{"c":42.54,"h":44.265,"l":42.53,"n":5246,"o":44.15,"t":"2025-03-13T04:00:00Z","v":247666,"vw":42.94902},{"c":43.96,"h":44.1,"l":42.97,"n":6296,"o":43.33,"t":"2025-03-14T04:00:00Z","v":273139,"vw":43.799555},{"c":43.81,"h":44.2,"l":43.605,"n":6771,"o":43.62,"t":"2025-03-17T04:00:00Z","v":301859,"vw":43.88547},{"c":43.02,"h":43.5,"l":42.91,"n":6473,"o":43.37,"t":"2025-03-18T04:00:00Z","v":302007,"vw":43.0874},{"c":43.55,"h":43.79,"l":43,"n":9541,"o":43.32,"t":"2025-03-19T04:00:00Z","v":538805,"vw":43.444863},{"c":43.34,"h":43.99,"l":43.09,"n":7807,"o":43.53,"t":"2025-03-20T04:00:00Z","v":301344,"vw":43.453917},{"c":42.25,"h":42.95,"l":41.86,"n":10544,"o":42.89,"t":"2025-03-21T04:00:00Z","v":820909,"vw":42.299461},{"c":43.38,"h":43.64,"l":42.49,"n":11331,"o":43.03,"t":"2025-03-24T04:00:00Z","v":528757,"vw":43.05159},{"c":47.02,"h":47.27,"l":42.955,"n":14642,"o":43.18,"t":"2025-03-25T04:00:00Z","v":693794,"vw":46.598604},{"c":45.51,"h":47.27,"l":45.5,"n":9825,"o":47.27,"t":"2025-03-26T04:00:00Z","v":381877,"vw":45.958865},{"c":46.22,"h":46.81,"l":45.46,"n":8787,"o":45.57,"t":"2025-03-27T04:00:00Z","v":402684,"vw":46.342289},{"c":44.8,"h":46.03,"l":44.475,"n":6471,"o":45.98,"t":"2025-03-28T04:00:00Z","v":218500,"vw":44.902812},{"c":44.86,"h":45.13,"l":44.17,"n":9262,"o":44.36,"t":"2025-03-31T04:00:00Z","v":537196,"vw":44.78556},{"c":46.15,"h":46.43,"l":44.43,"n":6968,"o":44.43,"t":"2025-04-01T04:00:00Z","v":318945,"vw":45.893176},{"c":46.07,"h":46.08,"l":45.12,"n":7916,"o":45.23,"t":"2025-04-02T04:00:00Z","v":326009,"vw":45.722258},{"c":42.45,"h":44.5,"l":42.28,"n":7243,"o":43.97,"t":"2025-04-03T04:00:00Z","v":314552,"vw":42.710144},{"c":39.67,"h":40.68,"l":39.08,"n":11229,"o":40,"t":"2025-04-04T04:00:00Z","v":513474,"vw":39.770875},{"c":38.69,"h":41.04,"l":37.76,"n":13816,"o":38.15,"t":"2025-04-07T04:00:00Z","v":680687,"vw":38.744404},{"c":37.47,"h":40.77,"l":36.9804,"n":13765,"o":39.8,"t":"2025-04-08T04:00:00Z","v":576363,"vw":38.043229},{"c":40.7,"h":41.095,"l":36.92,"n":11044,"o":37.05,"t":"2025-04-09T04:00:00Z","v":589756,"vw":39.630578},{"c":39.33,"h":40.16,"l":38.4,"n":7784,"o":39.88,"t":"2025-04-10T04:00:00Z","v":318174,"vw":39.336892},{"c":39.99,"h":40.17,"l":38.67,"n":7436,"o":39.39,"t":"2025-04-11T04:00:00Z","v":331054,"vw":39.727335},{"c":40.05,"h":40.735,"l":39.57,"n":6415,"o":40.37,"t":"2025-04-14T04:00:00Z","v":308944,"vw":40.136591},{"c":39.68,"h":40.57,"l":39.66,"n":6566,"o":39.82,"t":"2025-04-15T04:00:00Z","v":271051,"vw":39.875939},{"c":38.67,"h":39.715,"l":38.22,"n":6800,"o":39.57,"t":"2025-04-16T04:00:00Z","v":304834,"vw":38.714248},{"c":38.5,"h":39.0837,"l":37.99,"n":6485,"o":38.64,"t":"2025-04-17T04:00:00Z","v":341976,"vw":38.439403},{"c":37.39,"h":38.18,"l":37.1,"n":6636,"o":37.9,"t":"2025-04-21T04:00:00Z","v":283733,"vw":37.44952},{"c":38.4,"h":38.615,"l":37.6,"n":7289,"o":37.97,"t":"2025-04-22T04:00:00Z","v":416733,"vw":38.287728},{"c":39.07,"h":40.29,"l":38.875,"n":7135,"o":39.59,"t":"2025-04-23T04:00:00Z","v":314589,"vw":39.137304},{"c":40.13,"h":40.399,"l":38.76,"n":6082,"o":38.76,"t":"2025-04-24T04:00:00Z","v":266717,"vw":40.015003},{"c":40.23,"h":40.24,"l":39.585,"n":4013,"o":39.84,"t":"2025-04-25T04:00:00Z","v":197110,"vw":40.088112},{"c":40.1,"h":40.61,"l":39.58,"n":6084,"o":39.99,"t":"2025-04-28T04:00:00Z","v":218356,"vw":40.021075},{"c":40.47,"h":40.82,"l":39.805,"n":5087,"o":39.92,"t":"2025-04-29T04:00:00Z","v":193709,"vw":40.475358},{"c":40.37,"h":40.6088,"l":39.42,"n":5062,"o":40.13,"t":"2025-04-30T04:00:00Z","v":243412,"vw":40.244803},{"c":40.65,"h":41.08,"l":40.07,"n":6044,"o":40.66,"t":"2025-05-01T04:00:00Z","v":218808,"vw":40.722371},{"c":41.9,"h":42.15,"l":41.195,"n":4025,"o":41.26,"t":"2025-05-02T04:00:00Z","v":158605,"vw":41.885622},{"c":42.05,"h":42.3,"l":41.42,"n":6189,"o":41.47,"t":"2025-05-05T04:00:00Z","v":283461,"vw":42.078106},{"c":41.67,"h":41.82,"l":41.15,"n":4741,"o":41.55,"t":"2025-05-06T04:00:00Z","v":249822,"vw":41.621162},{"c":41.69,"h":42.19,"l":41.375,"n":5327,"o":41.97,"t":"2025-05-07T04:00:00Z","v":239708,"vw":41.712599},{"c":43.23,"h":43.84,"l":42.195,"n":4884,"o":42.28,"t":"2025-05-08T04:00:00Z","v":214700,"vw":43.218561},{"c":43.39,"h":43.82,"l":43.14,"n":4085,"o":43.36,"t":"2025-05-09T04:00:00Z","v":202901,"vw":43.377236},{"c":45.51,"h":45.855,"l":44.53,"n":5159,"o":44.7,"t":"2025-05-12T04:00:00Z","v":293800,"vw":45.348292},{"c":46.08,"h":46.39,"l":45.715,"n":4026,"o":45.78,"t":"2025-05-13T04:00:00Z","v":182142,"vw":46.076128},{"c":45.36,"h":45.91,"l":45.33,"n":3547,"o":45.84,"t":"2025-05-14T04:00:00Z","v":132621,"vw":45.464378},{"c":45.1,"h":45.96,"l":44.98,"n":5109,"o":45.28,"t":"2025-05-15T04:00:00Z","v":202004,"vw":45.167338},{"c":45.4,"h":45.68,"l":44.8389,"n":4432,"o":45.16,"t":"2025-05-16T04:00:00Z","v":223995,"vw":45.344904},{"c":45.34,"h":45.42,"l":44.83,"n":3767,"o":44.83,"t":"2025-05-19T04:00:00Z","v":157812,"vw":45.220513},{"c":45.02,"h":45.385,"l":44.96,"n":3472,"o":45.06,"t":"2025-05-20T04:00:00Z","v":108757,"vw":45.056744},{"c":43.76,"h":44.63,"l":43.72,"n":3813,"o":44.22,"t":"2025-05-21T04:00:00Z","v":161095,"vw":43.963169},{"c":43.09,"h":43.65,"l":43.07,"n":3574,"o":43.47,"t":"2025-05-22T04:00:00Z","v":152604,"vw":43.224375},{"c":42.54,"h":42.83,"l":42.39,"n":5236,"o":42.39,"t":"2025-05-23T04:00:00Z","v":180926,"vw":42.58356},{"c":43.77,"h":43.835,"l":43,"n":4141,"o":43.13,"t":"2025-05-27T04:00:00Z","v":159842,"vw":43.67555},{"c":42.93,"h":43.8399,"l":42.86,"n":4061,"o":43.7,"t":"2025-05-28T04:00:00Z","v":143112,"vw":43.058054},{"c":43.14,"h":43.2,"l":42.7425,"n":4145,"o":43.15,"t":"2025-05-29T04:00:00Z","v":147761,"vw":43.094879},{"c":42.88,"h":43.275,"l":42.595,"n":3754,"o":43.13,"t":"2025-05-30T04:00:00Z","v":279900,"vw":42.889823},{"c":42.26,"h":42.8,"l":41.99,"n":4252,"o":42.68,"t":"2025-06-02T04:00:00Z","v":148918,"vw":42.200219},{"c":42.69,"h":42.82,"l":42.3103,"n":4236,"o":42.41,"t":"2025-06-03T04:00:00Z","v":218305,"vw":42.636395},{"c":42.72,"h":43.055,"l":42.5,"n":5243,"o":42.93,"t":"2025-06-04T04:00:00Z","v":184411,"vw":42.738596},{"c":42.85,"h":43.12,"l":42.53,"n":4540,"o":42.86,"t":"2025-06-05T04:00:00Z","v":239708,"vw":42.796885},{"c":43,"h":43.66,"l":42.99,"n":5256,"o":43.48,"t":"2025-06-06T04:00:00Z","v":271728,"vw":43.183587},{"c":43.45,"h":43.81,"l":42.96,"n":11355,"o":43.23,"t":"2025-06-09T04:00:00Z","v":544656,"vw":43.336084},{"c":43.38,"h":43.77,"l":43.21,"n":6147,"o":43.48,"t":"2025-06-10T04:00:00Z","v":211138,"vw":43.415938},{"c":43.19,"h":43.83,"l":43.1,"n":7297,"o":43.67,"t":"2025-06-11T04:00:00Z","v":297717,"vw":43.323905},{"c":42.81,"h":43.05,"l":42.57,"n":4208,"o":43,"t":"2025-06-12T04:00:00Z","v":169512,"vw":42.846628},{"c":42.17,"h":42.57,"l":41.97,"n":4464,"o":42.11,"t":"2025-06-13T04:00:00Z","v":214767,"vw":42.162174},{"c":42.66,"h":42.8,"l":42.3101,"n":4674,"o":42.44,"t":"2025-06-16T04:00:00Z","v":228441,"vw":42.603581},{"c":42.12,"h":42.754,"l":42.09,"n":4065,"o":42.21,"t":"2025-06-17T04:00:00Z","v":191730,"vw":42.27053},{"c":41.93,"h":42.61,"l":41.87,"n":4263,"o":42.09,"t":"2025-06-18T04:00:00Z","v":194840,"vw":42.115375},{"c":42.22,"h":42.38,"l":41.8,"n":5995,"o":42.18,"t":"2025-06-20T04:00:00Z","v":453669,"vw":42.128749},{"c":43.1,"h":43.15,"l":41.91,"n":4450,"o":42.08,"t":"2025-06-23T04:00:00Z","v":224424,"vw":42.707813},{"c":43.36,"h":43.49,"l":42.875,"n":5325,"o":43.4,"t":"2025-06-24T04:00:00Z","v":172164,"vw":43.331194},{"c":43.18,"h":43.44,"l":42.92,"n":7303,"o":43.44,"t":"2025-06-25T04:00:00Z","v":437698,"vw":43.183738},{"c":44.14,"h":44.14,"l":43.18,"n":12473,"o":43.18,"t":"2025-06-26T04:00:00Z","v":777055,"vw":43.801234},{"c":41.53,"h":45.54,"l":41.04,"n":15466,"o":45,"t":"2025-06-27T04:00:00Z","v":1053455,"vw":42.385014},{"c":40.56,"h":41.64,"l":39.95,"n":12655,"o":41.59,"t":"2025-06-30T04:00:00Z","v":817126,"vw":40.591462},{"c":39.56,"h":41.19,"l":39.53,"n":12742,"o":40.18,"t":"2025-07-01T04:00:00Z","v":699663,"vw":39.953081},{"c":37.99,"h":39.98,"l":37.71,"n":16418,"o":39.98,"t":"2025-07-02T04:00:00Z","v":1141752,"vw":38.196569},{"c":38.05,"h":38.49,"l":37.64,"n":6520,"o":38.32,"t":"2025-07-03T04:00:00Z","v":551053,"vw":38.11497},{"c":37.7,"h":38.4899,"l":37.63,"n":13777,"o":37.96,"t":"2025-07-07T04:00:00Z","v":1260634,"vw":37.945463},{"c":37.92,"h":38.52,"l":37.595,"n":9122,"o":37.74,"t":"2025-07-08T04:00:00Z","v":578568,"vw":38.007541},{"c":37.97,"h":38.09,"l":37.33,"n":8716,"o":37.96,"t":"2025-07-09T04:00:00Z","v":568552,"vw":37.828428},{"c":38.11,"h":38.54,"l":37.89,"n":7003,"o":37.89,"t":"2025-07-10T04:00:00Z","v":356910,"vw":38.252601},{"c":37.64,"h":38.315,"l":37.515,"n":8120,"o":37.62,"t":"2025-07-11T04:00:00Z","v":462025,"vw":37.7418},{"c":37.37,"h":37.68,"l":36.51,"n":8905,"o":37.68,"t":"2025-07-14T04:00:00Z","v":481463,"vw":37.274497},{"c":36.95,"h":37.78,"l":36.83,"n":7771,"o":37.52,"t":"2025-07-15T04:00:00Z","v":382123,"vw":37.156052},{"c":37.28,"h":37.28,"l":36.6,"n":7540,"o":37.01,"t":"2025-07-16T04:00:00Z","v":439118,"vw":37.099487},{"c":38.56,"h":38.59,"l":37.4,"n":8351,"o":37.4,"t":"2025-07-17T04:00:00Z","v":525769,"vw":38.228099},{"c":38.36,"h":38.81,"l":37.97,"n":8355,"o":38.81,"t":"2025-07-18T04:00:00Z","v":493912,"vw":38.304638},{"c":37.02,"h":38.7,"l":37.01,"n":5616,"o":38.7,"t":"2025-07-21T04:00:00Z","v":312276,"vw":37.333401},{"c":37.22,"h":37.54,"l":36.92,"n":7025,"o":36.92,"t":"2025-07-22T04:00:00Z","v":378122,"vw":37.276172},{"c":37.72,"h":37.76,"l":37.385,"n":5820,"o":37.55,"t":"2025-07-23T04:00:00Z","v":246494,"vw":37.654232},{"c":37.49,"h":37.55,"l":36.99,"n":6757,"o":37.24,"t":"2025-07-24T04:00:00Z","v":327174,"vw":37.414678},{"c":38.37,"h":38.49,"l":37.49,"n":7403,"o":37.76,"t":"2025-07-25T04:00:00Z","v":272482,"vw":38.206419},{"c":38.61,"h":39.16,"l":38.1638,"n":6512,"o":38.36,"t":"2025-07-28T04:00:00Z","v":363890,"vw":38.629907},{"c":38.53,"h":39.24,"l":38.42,"n":8100,"o":38.94,"t":"2025-07-29T04:00:00Z","v":420293,"vw":38.704634},{"c":38.5,"h":39.24,"l":38.2301,"n":8855,"o":38.42,"t":"2025-07-30T04:00:00Z","v":410854,"vw":38.620776},{"c":38.51,"h":39,"l":38.01,"n":8214,"o":38.01,"t":"2025-07-31T04:00:00Z","v":394163,"vw":38.528431},{"c":37.51,"h":38.04,"l":37.37,"n":8617,"o":37.72,"t":"2025-08-01T04:00:00Z","v":471388,"vw":37.633016},{"c":38.35,"h":38.37,"l":37.75,"n":7089,"o":37.75,"t":"2025-08-04T04:00:00Z","v":345736,"vw":38.228965},{"c":39.79,"h":39.8,"l":38.48,"n":8315,"o":38.48,"t":"2025-08-05T04:00:00Z","v":432619,"vw":39.500393},{"c":40.16,"h":40.3,"l":39.35,"n":8774,"o":39.69,"t":"2025-08-06T04:00:00Z","v":472669,"vw":40.018615},{"c":40.46,"h":40.51,"l":39.93,"n":8093,"o":40.51,"t":"2025-08-07T04:00:00Z","v":352176,"vw":40.295397},{"c":40.28,"h":40.91,"l":40.12,"n":8568,"o":40.5,"t":"2025-08-08T04:00:00Z","v":406101,"vw":40.315495},{"c":40.53,"h":40.61,"l":39.99,"n":5710,"o":40.37,"t":"2025-08-11T04:00:00Z","v":307990,"vw":40.398449},{"c":41.78,"h":41.8,"l":40.71,"n":7962,"o":40.99,"t":"2025-08-12T04:00:00Z","v":495247,"vw":41.146649},{"c":43.01,"h":43.08,"l":41.78,"n":6770,"o":41.9,"t":"2025-08-13T04:00:00Z","v":342221,"vw":42.726172},{"c":41.78,"h":42.4399,"l":41.41,"n":7807,"o":42.15,"t":"2025-08-14T04:00:00Z","v":460017,"vw":41.854327},{"c":41.76,"h":42.015,"l":41.36,"n":8721,"o":41.93,"t":"2025-08-15T04:00:00Z","v":521799,"vw":41.735213},{"c":42.41,"h":42.66,"l":41.65,"n":8542,"o":41.85,"t":"2025-08-18T04:00:00Z","v":352080,"vw":42.354649},{"c":42.57,"h":43.32,"l":42.3466,"n":6272,"o":42.45,"t":"2025-08-19T04:00:00Z","v":307433,"vw":42.687552},{"c":41.93,"h":42.815,"l":41.82,"n":7433,"o":42.57,"t":"2025-08-20T04:00:00Z","v":390412,"vw":42.075942},{"c":41.91,"h":42.145,"l":41.795,"n":5203,"o":41.83,"t":"2025-08-21T04:00:00Z","v":215805,"vw":41.931613},{"c":43.71,"h":44.25,"l":42.16,"n":6930,"o":42.22,"t":"2025-08-22T04:00:00Z","v":330223,"vw":43.788257},{"c":43.54,"h":43.7875,"l":43.36,"n":6447,"o":43.6,"t":"2025-08-25T04:00:00Z","v":370763,"vw":43.57058},{"c":42.94,"h":43.96,"l":42.82,"n":5672,"o":43.51,"t":"2025-08-26T04:00:00Z","v":290623,"vw":43.043539},{"c":42.79,"h":43.435,"l":42.69,"n":4352,"o":42.72,"t":"2025-08-27T04:00:00Z","v":208031,"vw":42.858972},{"c":42.88,"h":42.92,"l":42.095,"n":5560,"o":42.92,"t":"2025-08-28T04:00:00Z","v":276784,"vw":42.742238},{"c":42.34,"h":42.94,"l":42.1,"n":5686,"o":42.94,"t":"2025-08-29T04:00:00Z","v":257358,"vw":42.353029},{"c":41.94,"h":42.06,"l":41.385,"n":6183,"o":41.7,"t":"2025-09-02T04:00:00Z","v":213228,"vw":41.899603},{"c":41.92,"h":42.25,"l":41.59,"n":6097,"o":41.77,"t":"2025-09-03T04:00:00Z","v":273580,"vw":41.913339},{"c":42.37,"h":42.375,"l":41.5,"n":7038,"o":42.02,"t":"2025-09-04T04:00:00Z","v":277270,"vw":42.210282},{"c":42.69,"h":43.32,"l":42.5,"n":7297,"o":42.78,"t":"2025-09-05T04:00:00Z","v":414477,"vw":42.822481},{"c":42.43,"h":42.8,"l":42.1,"n":7765,"o":42.8,"t":"2025-09-08T04:00:00Z","v":334954,"vw":42.408858},{"c":41.13,"h":42.63,"l":40.9,"n":6425,"o":42.15,"t":"2025-09-09T04:00:00Z","v":368939,"vw":41.179473},{"c":42.33,"h":42.95,"l":41.22,"n":10849,"o":41.3,"t":"2025-09-10T04:00:00Z","v":852123,"vw":42.058162},{"c":43.29,"h":43.37,"l":42.1176,"n":7032,"o":42.36,"t":"2025-09-11T04:00:00Z","v":359252,"vw":43.03769},{"c":42.67,"h":43.19,"l":42.5,"n":6417,"o":43.15,"t":"2025-09-12T04:00:00Z","v":390853,"vw":42.662181},{"c":42.49,"h":43.16,"l":42.265,"n":6815,"o":42.64,"t":"2025-09-15T04:00:00Z","v":366106,"vw":42.602525},{"c":42.12,"h":42.61,"l":41.61,"n":6616,"o":42.36,"t":"2025-09-16T04:00:00Z","v":267713,"vw":42.060217},{"c":42.24,"h":43.58,"l":42.05,"n":6784,"o":42.11,"t":"2025-09-17T04:00:00Z","v":371411,"vw":42.566484},{"c":42.77,"h":43.31,"l":42.175,"n":7939,"o":42.38,"t":"2025-09-18T04:00:00Z","v":488129,"vw":42.912888},{"c":41.02,"h":42.8,"l":40.34,"n":11720,"o":42.73,"t":"2025-09-19T04:00:00Z","v":1440855,"vw":41.095546},{"c":40.88,"h":41.17,"l":40.64,"n":7587,"o":41.06,"t":"2025-09-22T04:00:00Z","v":385652,"vw":40.931219},{"c":40.75,"h":41.35,"l":40.55,"n":6363,"o":41.08,"t":"2025-09-23T04:00:00Z","v":304258,"vw":40.81104},{"c":40.46,"h":41.01,"l":40.26,"n":6730,"o":40.66,"t":"2025-09-24T04:00:00Z","v":257843,"vw":40.545173},{"c":39.71,"h":40.41,"l":39.61,"n":6756,"o":40.4,"t":"2025-09-25T04:00:00Z","v":302937,"vw":39.80738},{"c":40.2,"h":40.245,"l":39.71,"n":5725,"o":39.77,"t":"2025-09-26T04:00:00Z","v":199881,"vw":40.082857},{"c":40.53,"h":40.65,"l":39.9,"n":6503,"o":40.41,"t":"2025-09-29T04:00:00Z","v":276300,"vw":40.391622},{"c":41,"h":41.025,"l":40.385,"n":7346,"o":40.61,"t":"2025-09-30T04:00:00Z","v":389129,"vw":40.884731},{"c":40.95,"h":41.04,"l":40.42,"n":7735,"o":40.71,"t":"2025-10-01T04:00:00Z","v":282323,"vw":40.83761},{"c":41.23,"h":41.26,"l":40.72,"n":7082,"o":40.92,"t":"2025-10-02T04:00:00Z","v":260137,"vw":41.075624},{"c":41.3,"h":41.88,"l":41.29,"n":5548,"o":41.47,"t":"2025-10-03T04:00:00Z","v":226530,"vw":41.417828},{"c":40.55,"h":41.39,"l":40.53,"n":7393,"o":41.39,"t":"2025-10-06T04:00:00Z","v":317075,"vw":40.683423},{"c":39.84,"h":40.75,"l":39.61,"n":5869,"o":40.41,"t":"2025-10-07T04:00:00Z","v":230193,"vw":39.918512},{"c":39.79,"h":40.2899,"l":39.67,"n":7265,"o":40.16,"t":"2025-10-08T04:00:00Z","v":385809,"vw":39.843165},{"c":38.99,"h":39.65,"l":38.83,"n":7333,"o":39.56,"t":"2025-10-09T04:00:00Z","v":300269,"vw":39.021772},{"c":38.64,"h":39.285,"l":38.19,"n":7068,"o":38.98,"t":"2025-10-10T04:00:00Z","v":337719,"vw":38.639293},{"c":39.53,"h":39.58,"l":38.92,"n":6422,"o":38.99,"t":"2025-10-13T04:00:00Z","v":266382,"vw":39.410938},{"c":40.31,"h":40.51,"l":39.04,"n":6991,"o":39.04,"t":"2025-10-14T04:00:00Z","v":243363,"vw":40.189786},{"c":40.31,"h":41.06,"l":40.19,"n":9123,"o":40.56,"t":"2025-10-15T04:00:00Z","v":440806,"vw":40.472036},{"c":42.24,"h":45,"l":41.48,"n":16149,"o":42.2,"t":"2025-10-16T04:00:00Z","v":749846,"vw":42.498337},{"c":41.98,"h":42.27,"l":41.19,"n":10599,"o":42.1,"t":"2025-10-17T04:00:00Z","v":520647,"vw":41.929293},{"c":41.91,"h":42.9,"l":41.59,"n":8209,"o":42.81,"t":"2025-10-20T04:00:00Z","v":338596,"vw":42.003736},{"c":42.49,"h":43.22,"l":41.7,"n":9047,"o":41.7,"t":"2025-10-21T04:00:00Z","v":324795,"vw":42.690285},{"c":41.88,"h":42.79,"l":41.291,"n":8798,"o":42.5,"t":"2025-10-22T04:00:00Z","v":466387,"vw":41.988104},{"c":42.44,"h":42.469,"l":41.7,"n":7080,"o":41.87,"t":"2025-10-23T04:00:00Z","v":382348,"vw":42.28424},{"c":42.47,"h":42.86,"l":42.1,"n":7490,"o":42.86,"t":"2025-10-24T04:00:00Z","v":312008,"vw":42.494398},{"c":41.81,"h":42.59,"l":41.585,"n":7147,"o":42.59,"t":"2025-10-27T04:00:00Z","v":311453,"vw":41.892756},{"c":41.59,"h":41.83,"l":41.29,"n":6865,"o":41.54,"t":"2025-10-28T04:00:00Z","v":279942,"vw":41.570774},{"c":41.71,"h":42.48,"l":41.29,"n":8472,"o":41.5,"t":"2025-10-29T04:00:00Z","v":383837,"vw":41.915881},{"c":41.13,"h":42.14,"l":40.88,"n":8214,"o":41.5,"t":"2025-10-30T04:00:00Z","v":463724,"vw":41.256038},{"c":41.04,"h":41.4442,"l":40.61,"n":7658,"o":41.26,"t":"2025-10-31T04:00:00Z","v":343235,"vw":41.039967},{"c":41.1,"h":41.25,"l":40.32,"n":7856,"o":40.97,"t":"2025-11-03T05:00:00Z","v":339176,"vw":41.009978},{"c":40.42,"h":40.975,"l":40.14,"n":7150,"o":40.88,"t":"2025-11-04T05:00:00Z","v":299229,"vw":40.39932},{"c":41.19,"h":41.38,"l":40.435,"n":6420,"o":40.48,"t":"2025-11-05T05:00:00Z","v":230169,"vw":41.13143},{"c":40.53,"h":41.73,"l":40.35,"n":7712,"o":41.14,"t":"2025-11-06T05:00:00Z","v":336858,"vw":40.628266},{"c":40.24,"h":40.74,"l":39.9255,"n":7404,"o":40.46,"t":"2025-11-07T05:00:00Z","v":307107,"vw":40.163666},{"c":40.23,"h":40.97,"l":39.98,"n":6685,"o":40.5,"t":"2025-11-10T05:00:00Z","v":322864,"vw":40.371426},{"c":40.16,"h":40.485,"l":39.99,"n":4892,"o":40.29,"t":"2025-11-11T05:00:00Z","v":181229,"vw":40.145379},{"c":40.13,"h":40.73,"l":40.12,"n":6270,"o":40.16,"t":"2025-11-12T05:00:00Z","v":293226,"vw":40.251786},{"c":38.82,"h":40.305,"l":38.76,"n":7520,"o":39.79,"t":"2025-11-13T05:00:00Z","v":409720,"vw":39.266168},{"c":38.76,"h":38.91,"l":38.27,"n":7693,"o":38.49,"t":"2025-11-14T05:00:00Z","v":407274,"vw":38.722298},{"c":37.78,"h":39.115,"l":37.76,"n":8127,"o":38.79,"t":"2025-11-17T05:00:00Z","v":349223,"vw":38.200779},{"c":37.31,"h":38.11,"l":37.29,"n":6897,"o":37.76,"t":"2025-11-18T05:00:00Z","v":319057,"vw":37.542055},{"c":37.5,"h":37.7,"l":37.12,"n":6742,"o":37.12,"t":"2025-11-19T05:00:00Z","v":304066,"vw":37.482192},{"c":37.18,"h":38.34,"l":36.912,"n":7073,"o":38.07,"t":"2025-11-20T05:00:00Z","v":293740,"vw":37.293551},{"c":37.79,"h":38.3008,"l":37.145,"n":5982,"o":37.38,"t":"2025-11-21T05:00:00Z","v":269757,"vw":37.835392},{"c":37.27,"h":38.25,"l":37.14,"n":7189,"o":37.86,"t":"2025-11-24T05:00:00Z","v":466718,"vw":37.41378},{"c":38.04,"h":38.5836,"l":37.395,"n":9924,"o":37.57,"t":"2025-11-25T05:00:00Z","v":411959,"vw":38.152265},{"c":37.81,"h":38.3,"l":37.6411,"n":8334,"o":37.72,"t":"2025-11-26T05:00:00Z","v":554147,"vw":37.938192},{"c":37.87,"h":37.98,"l":37.605,"n":4395,"o":37.79,"t":"2025-11-28T05:00:00Z","v":158499,"vw":37.836605},{"c":37.23,"h":38.19,"l":37.2,"n":7951,"o":37.69,"t":"2025-12-01T05:00:00Z","v":420626,"vw":37.412841},{"c":37.32,"h":37.465,"l":36.66,"n":7054,"o":37.43,"t":"2025-12-02T05:00:00Z","v":323976,"vw":37.164135},{"c":37.64,"h":37.92,"l":37.31,"n":6201,"o":37.47,"t":"2025-12-03T05:00:00Z","v":288331,"vw":37.670829},{"c":37.61,"h":37.85,"l":37.31,"n":7117,"o":37.54,"t":"2025-12-04T05:00:00Z","v":241234,"vw":37.600226},{"c":37.18,"h":37.8555,"l":37.05,"n":6432,"o":37.38,"t":"2025-12-05T05:00:00Z","v":282335,"vw":37.279475},{"c":37.25,"h":37.55,"l":36.8011,"n":8438,"o":37.4,"t":"2025-12-08T05:00:00Z","v":359221,"vw":37.17212},{"c":37.6,"h":37.725,"l":36.9,"n":7036,"o":36.95,"t":"2025-12-09T05:00:00Z","v":370610,"vw":37.471049},{"c":39.11,"h":39.375,"l":37.23,"n":7260,"o":37.52,"t":"2025-12-10T05:00:00Z","v":425130,"vw":38.879583},{"c":40.21,"h":40.48,"l":39.2,"n":9002,"o":39.2,"t":"2025-12-11T05:00:00Z","v":412398,"vw":40.106108},{"c":40.52,"h":41.73,"l":39.7201,"n":12664,"o":40.16,"t":"2025-12-12T05:00:00Z","v":827051,"vw":40.93232},{"c":39.98,"h":40.97,"l":39.8212,"n":11748,"o":40.92,"t":"2025-12-15T05:00:00Z","v":632113,"vw":40.118917},{"c":39.4,"h":40.36,"l":39.165,"n":9243,"o":39.98,"t":"2025-12-16T05:00:00Z","v":529374,"vw":39.518289},{"c":39.26,"h":39.77,"l":38.975,"n":10557,"o":39.41,"t":"2025-12-17T05:00:00Z","v":578855,"vw":39.344174},{"c":35.81,"h":37.02,"l":35.0101,"n":22291,"o":35.13,"t":"2025-12-18T05:00:00Z","v":1395937,"vw":36.091845},{"c":37.23,"h":37.5,"l":35.465,"n":17240,"o":35.64,"t":"2025-12-19T05:00:00Z","v":1920585,"vw":36.945717},{"c":38.59,"h":38.6,"l":37.33,"n":10877,"o":37.33,"t":"2025-12-22T05:00:00Z","v":658173,"vw":38.298596},{"c":39.85,"h":40.045,"l":38.27,"n":10752,"o":38.41,"t":"2025-12-23T05:00:00Z","v":620734,"vw":39.642175},{"c":40.12,"h":40.43,"l":39.3701,"n":7582,"o":39.72,"t":"2025-12-24T05:00:00Z","v":449872,"vw":40.204267},{"c":40.33,"h":40.35,"l":39.75,"n":9309,"o":40.09,"t":"2025-12-26T05:00:00Z","v":538075,"vw":40.135149},{"c":39.85,"h":40.76,"l":39.63,"n":11148,"o":40.15,"t":"2025-12-29T05:00:00Z","v":678066,"vw":40.062451},{"c":39.42,"h":40.24,"l":39.36,"n":8630,"o":39.86,"t":"2025-12-30T05:00:00Z","v":530586,"vw":39.597714},{"c":38.24,"h":39.5,"l":38.14,"n":8168,"o":39.33,"t":"2025-12-31T05:00:00Z","v":598158,"vw":38.53214},{"c":39.56,"h":39.57,"l":38.275,"n":10610,"o":38.55,"t":"2026-01-02T05:00:00Z","v":619734,"vw":39.064222},{"c":39.69,"h":40.3,"l":39.16,"n":8157,"o":39.52,"t":"2026-01-05T05:00:00Z","v":528124,"vw":39.840667},{"c":40.16,"h":40.23,"l":38.66,"n":8507,"o":39.35,"t":"2026-01-06T05:00:00Z","v":446633,"vw":39.768477},{"c":39.59,"h":40.14,"l":39.23,"n":8295,"o":40.14,"t":"2026-01-07T05:00:00Z","v":406257,"vw":39.570249},{"c":40.35,"h":40.44,"l":39.41,"n":6809,"o":39.41,"t":"2026-01-08T05:00:00Z","v":400048,"vw":40.251339},{"c":40.26,"h":40.8499,"l":39.7606,"n":8201,"o":40.38,"t":"2026-01-09T05:00:00Z","v":436944,"vw":40.30335},{"c":40.18,"h":40.42,"l":39.925,"n":6277,"o":40.25,"t":"2026-01-12T05:00:00Z","v":347967,"vw":40.150441},{"c":40.23,"h":40.89,"l":40.05,"n":9313,"o":40.19,"t":"2026-01-13T05:00:00Z","v":642943,"vw":40.320976},{"c":40.18,"h":40.51,"l":39.65,"n":7091,"o":40.44,"t":"2026-01-14T05:00:00Z","v":327262,"vw":40.112738},{"c":41.4,"h":41.54,"l":40.57,"n":5647,"o":40.57,"t":"2026-01-15T05:00:00Z","v":323296,"vw":41.346884},{"c":40.7,"h":41.25,"l":40.535,"n":6496,"o":41.07,"t":"2026-01-16T05:00:00Z","v":309833,"vw":40.766408},{"c":40.14,"h":40.46,"l":40,"n":6758,"o":40,"t":"2026-01-20T05:00:00Z","v":255311,"vw":40.212995},{"c":41.66,"h":41.67,"l":40.4,"n":7675,"o":40.4,"t":"2026-01-21T05:00:00Z","v":336401,"vw":41.381008},{"c":42.02,"h":42.42,"l":41.59,"n":7298,"o":41.9,"t":"2026-01-22T05:00:00Z","v":388945,"vw":42.046744},{"c":40.83,"h":42.43,"l":40.64,"n":6387,"o":41.83,"t":"2026-01-23T05:00:00Z","v":255757,"vw":41.103202},{"c":40.46,"h":41.1,"l":40.4101,"n":7538,"o":41.1,"t":"2026-01-26T05:00:00Z","v":383592,"vw":40.557313},{"c":39.89,"h":40.3426,"l":39.18,"n":6628,"o":40.15,"t":"2026-01-27T05:00:00Z","v":335951,"vw":39.761896},{"c":39.4,"h":40.17,"l":39.08,"n":6445,"o":39.89,"t":"2026-01-28T05:00:00Z","v":292216,"vw":39.597295},{"c":40.2,"h":40.21,"l":39.21,"n":7698,"o":39.71,"t":"2026-01-29T05:00:00Z","v":432200,"vw":39.899138},{"c":40.36,"h":40.45,"l":39.48,"n":6887,"o":39.7,"t":"2026-01-30T05:00:00Z","v":466575,"vw":40.263069},{"c":41.38,"h":41.825,"l":40.2153,"n":6833,"o":40.52,"t":"2026-02-02T05:00:00Z","v":248547,"vw":41.371411},{"c":41.74,"h":42.06,"l":41.04,"n":6142,"o":41.24,"t":"2026-02-03T05:00:00Z","v":251038,"vw":41.606026},{"c":41.48,"h":42.89,"l":41.32,"n":8186,"o":42.2,"t":"2026-02-04T05:00:00Z","v":370267,"vw":41.958526},{"c":41.87,"h":42.16,"l":41.155,"n":8242,"o":41.69,"t":"2026-02-05T05:00:00Z","v":387404,"vw":41.865104},{"c":42.67,"h":42.99,"l":42.21,"n":6741,"o":42.21,"t":"2026-02-06T05:00:00Z","v":283551,"vw":42.716273},{"c":42.44,"h":42.882,"l":42.3,"n":4628,"o":42.51,"t":"2026-02-09T05:00:00Z","v":173480,"vw":42.471755},{"c":42.27,"h":42.67,"l":41.7801,"n":6114,"o":42.29,"t":"2026-02-10T05:00:00Z","v":202459,"vw":42.342684},{"c":43.02,"h":43.42,"l":42.66,"n":10192,"o":42.73,"t":"2026-02-11T05:00:00Z","v":725569,"vw":43.017069},{"c":41.91,"h":43.97,"l":41.595,"n":9900,"o":43.5,"t":"2026-02-12T05:00:00Z","v":353473,"vw":42.185027},{"c":43.02,"h":43.18,"l":41.58,"n":8088,"o":42.03,"t":"2026-02-13T05:00:00Z","v":367206,"vw":42.883238},{"c":42.8,"h":43.18,"l":42.15,"n":6192,"o":42.67,"t":"2026-02-17T05:00:00Z","v":327366,"vw":42.790435},{"c":42.17,"h":43.48,"l":42.15,"n":6471,"o":42.79,"t":"2026-02-18T05:00:00Z","v":382930,"vw":42.38199},{"c":42.32,"h":42.435,"l":41.89,"n":6946,"o":42.03,"t":"2026-02-19T05:00:00Z","v":243950,"vw":42.299965},{"c":42.39,"h":42.93,"l":41.8,"n":4658,"o":42.29,"t":"2026-02-20T05:00:00Z","v":309714,"vw":42.438119},{"c":41.02,"h":42.165,"l":40.77,"n":6059,"o":42.11,"t":"2026-02-23T05:00:00Z","v":253975,"vw":41.016069},{"c":41.75,"h":41.76,"l":40.97,"n":6310,"o":41.43,"t":"2026-02-24T05:00:00Z","v":314197,"vw":41.589736},{"c":41.43,"h":41.89,"l":40.6145,"n":6237,"o":41.89,"t":"2026-02-25T05:00:00Z","v":257032,"vw":41.318139},{"c":41.2,"h":41.76,"l":40.86,"n":6119,"o":41.68,"t":"2026-02-26T05:00:00Z","v":277265,"vw":41.250039},{"c":40.8,"h":40.95,"l":40.19,"n":5342,"o":40.74,"t":"2026-02-27T05:00:00Z","v":307151,"vw":40.753486},{"c":40.95,"h":41.32,"l":40.14,"n":7859,"o":40.48,"t":"2026-03-02T05:00:00Z","v":309846,"vw":40.964067},{"c":40.06,"h":40.33,"l":39.105,"n":5734,"o":39.9,"t":"2026-03-03T05:00:00Z","v":226457,"vw":39.943197},{"c":40.12,"h":40.55,"l":39.6,"n":6968,"o":40.12,"t":"2026-03-04T05:00:00Z","v":353921,"vw":40.168656},{"c":38.72,"h":39.605,"l":38.09,"n":7181,"o":39.54,"t":"2026-03-05T05:00:00Z","v":282654,"vw":38.698915},{"c":36.84,"h":37.88,"l":36.81,"n":8389,"o":37.74,"t":"2026-03-06T05:00:00Z","v":463016,"vw":36.996861},{"c":37.03,"h":37.15,"l":35.22,"n":10627,"o":36.31,"t":"2026-03-09T04:00:00Z","v":534574,"vw":36.428745},{"c":36.93,"h":37.77,"l":36.78,"n":5993,"o":37.08,"t":"2026-03-10T04:00:00Z","v":255500,"vw":37.101952},{"c":36.82,"h":36.84,"l":36.11,"n":6502,"o":36.75,"t":"2026-03-11T04:00:00Z","v":215316,"vw":36.661821},{"c":35.81,"h":36.45,"l":35.57,"n":7719,"o":36.26,"t":"2026-03-12T04:00:00Z","v":342632,"vw":35.913748},{"c":35.87,"h":36.46,"l":34.9,"n":8506,"o":35.98,"t":"2026-03-13T04:00:00Z","v":450805,"vw":35.619843},{"c":36.23,"h":36.595,"l":35.94,"n":6544,"o":36.19,"t":"2026-03-16T04:00:00Z","v":341355,"vw":36.224989},{"c":36.63,"h":36.97,"l":36.07,"n":6456,"o":36.39,"t":"2026-03-17T04:00:00Z","v":280722,"vw":36.50779},{"c":36.2,"h":36.65,"l":36.2,"n":6194,"o":36.49,"t":"2026-03-18T04:00:00Z","v":347817,"vw":36.322368},{"c":36.25,"h":36.64,"l":35.39,"n":7038,"o":35.75,"t":"2026-03-19T04:00:00Z","v":313351,"vw":36.088433},{"c":35.97,"h":36.25,"l":35.55,"n":6741,"o":36.25,"t":"2026-03-20T04:00:00Z","v":741146,"vw":35.933254},{"c":36.75,"h":37.48,"l":36.58,"n":9389,"o":37.16,"t":"2026-03-23T04:00:00Z","v":550738,"vw":36.86933},{"c":37.34,"h":37.73,"l":36.34,"n":8476,"o":36.34,"t":"2026-03-24T04:00:00Z","v":402773,"vw":37.347215},{"c":37.48,"h":37.85,"l":36.93,"n":8264,"o":37.77,"t":"2026-03-25T04:00:00Z","v":384267,"vw":37.463295},{"c":34.54,"h":36.65,"l":33.66,"n":14453,"o":35.98,"t":"2026-03-26T04:00:00Z","v":844606,"vw":34.604848},{"c":34.34,"h":35,"l":33.82,"n":11760,"o":34.59,"t":"2026-03-27T04:00:00Z","v":685563,"vw":34.426672},{"c":35.21,"h":35.45,"l":34.27,"n":12169,"o":34.55,"t":"2026-03-30T04:00:00Z","v":561614,"vw":35.159019},{"c":36.47,"h":36.6192,"l":35.51,"n":11767,"o":35.63,"t":"2026-03-31T04:00:00Z","v":602154,"vw":36.288054},{"c":36.32,"h":37.48,"l":36.31,"n":9421,"o":36.97,"t":"2026-04-01T04:00:00Z","v":539500,"vw":36.613028},{"c":35.44,"h":36.23,"l":35.035,"n":7069,"o":35.56,"t":"2026-04-02T04:00:00Z","v":298373,"vw":35.465174},{"c":35.52,"h":35.76,"l":35.04,"n":7383,"o":35.33,"t":"2026-04-06T04:00:00Z","v":371761,"vw":35.535953},{"c":35.19,"h":35.63,"l":34.845,"n":6791,"o":35.41,"t":"2026-04-07T04:00:00Z","v":317195,"vw":35.182804},{"c":36.19,"h":37.035,"l":35.99,"n":9692,"o":36.66,"t":"2026-04-08T04:00:00Z","v":504304,"vw":36.248247},{"c":36.37,"h":36.68,"l":35.77,"n":8740,"o":36.01,"t":"2026-04-09T04:00:00Z","v":509531,"vw":36.307697},{"c":36.48,"h":36.91,"l":36.15,"n":7558,"o":36.51,"t":"2026-04-10T04:00:00Z","v":342492,"vw":36.575133},{"c":37.05,"h":37.05,"l":36.12,"n":6950,"o":36.42,"t":"2026-04-13T04:00:00Z","v":337870,"vw":36.888278},{"c":36.39,"h":37.06,"l":36.36,"n":7558,"o":37.02,"t":"2026-04-14T04:00:00Z","v":261761,"vw":36.616362},{"c":35.29,"h":36.3057,"l":35.15,"n":8338,"o":36.18,"t":"2026-04-15T04:00:00Z","v":404923,"vw":35.387125},{"c":34.8,"h":35.57,"l":34.77,"n":8207,"o":35.04,"t":"2026-04-16T04:00:00Z","v":398334,"vw":35.022386},{"c":35.71,"h":36.2892,"l":35.21,"n":10868,"o":35.32,"t":"2026-04-17T04:00:00Z","v":465220,"vw":35.732797},{"c":35.82,"h":35.99,"l":35.3,"n":7099,"o":35.66,"t":"2026-04-20T04:00:00Z","v":402208,"vw":35.779176},{"c":35.33,"h":35.99,"l":35.13,"n":10000,"o":35.71,"t":"2026-04-21T04:00:00Z","v":373040,"vw":35.486717},{"c":35.22,"h":35.735,"l":35,"n":9995,"o":35.54,"t":"2026-04-22T04:00:00Z","v":407245,"vw":35.198469},{"c":35.19,"h":35.77,"l":34.89,"n":10644,"o":35.42,"t":"2026-04-23T04:00:00Z","v":430061,"vw":35.309826},{"c":35.21,"h":35.295,"l":34.63,"n":6958,"o":35.12,"t":"2026-04-24T04:00:00Z","v":493605,"vw":35.083435},{"c":35.81,"h":35.86,"l":35.12,"n":11295,"o":35.3,"t":"2026-04-27T04:00:00Z","v":565279,"vw":35.660392},{"c":36.08,"h":36.4,"l":35.55,"n":8894,"o":35.89,"t":"2026-04-28T04:00:00Z","v":553998,"vw":36.029356},{"c":34.53,"h":36.04,"l":34.46,"n":8034,"o":35.86,"t":"2026-04-29T04:00:00Z","v":318393,"vw":34.727859},{"c":35.1,"h":35.3,"l":34.2695,"n":7847,"o":34.49,"t":"2026-04-30T04:00:00Z","v":373539,"vw":34.908892},{"c":34.94,"h":35.35,"l":34.56,"n":7304,"o":35.35,"t":"2026-05-01T04:00:00Z","v":319509,"vw":34.935478},{"c":34.67,"h":35.23,"l":34.015,"n":7770,"o":34.84,"t":"2026-05-04T04:00:00Z","v":361993,"vw":34.575283},{"c":35.08,"h":35.38,"l":34.7,"n":6971,"o":35.02,"t":"2026-05-05T04:00:00Z","v":301077,"vw":35.128852},{"c":35.77,"h":36.23,"l":35.5001,"n":8142,"o":35.65,"t":"2026-05-06T04:00:00Z","v":334571,"vw":35.865009},{"c":35.54,"h":36.1,"l":35.32,"n":9886,"o":36.1,"t":"2026-05-07T04:00:00Z","v":429387,"vw":35.535191},{"c":35.52,"h":36.16,"l":35.31,"n":6645,"o":35.51,"t":"2026-05-08T04:00:00Z","v":277250,"vw":35.651277},{"c":34.98,"h":35.96,"l":34.93,"n":7538,"o":35.5,"t":"2026-05-11T04:00:00Z","v":422941,"vw":35.159276},{"c":34.41,"h":35.09,"l":34.02,"n":9323,"o":35.09,"t":"2026-05-12T04:00:00Z","v":386138,"vw":34.354366},{"c":34.11,"h":34.515,"l":33.94,"n":8507,"o":34.22,"t":"2026-05-13T04:00:00Z","v":346243,"vw":34.131624},{"c":34.66,"h":34.81,"l":34.3,"n":7274,"o":34.53,"t":"2026-05-14T04:00:00Z","v":371671,"vw":34.564856},{"c":33.65,"h":34.35,"l":33.64,"n":6171,"o":34.35,"t":"2026-05-15T04:00:00Z","v":243098,"vw":33.791116},{"c":33.87,"h":34.18,"l":33.63,"n":6072,"o":33.63,"t":"2026-05-18T04:00:00Z","v":254523,"vw":33.919289},{"c":33.13,"h":33.61,"l":32.905,"n":6399,"o":33.61,"t":"2026-05-19T04:00:00Z","v":258756,"vw":33.155916},{"c":33.83,"h":33.96,"l":32.7075,"n":6713,"o":33.13,"t":"2026-05-20T04:00:00Z","v":257998,"vw":33.721522},{"c":34.19,"h":34.21,"l":33.04,"n":6041,"o":33.55,"t":"2026-05-21T04:00:00Z","v":245380,"vw":34.029088},{"c":34.52,"h":34.605,"l":34.14,"n":5223,"o":34.37,"t":"2026-05-22T04:00:00Z","v":210764,"vw":34.481327},{"c":34.76,"h":35.05,"l":34.525,"n":8031,"o":34.67,"t":"2026-05-26T04:00:00Z","v":334932,"vw":34.763646},{"c":34.46,"h":35.17,"l":34.28,"n":8197,"o":34.98,"t":"2026-05-27T04:00:00Z","v":332096,"vw":34.485924},{"c":33.81,"h":34.34,"l":33.65,"n":11590,"o":34.19,"t":"2026-05-28T04:00:00Z","v":741220,"vw":33.919603},{"c":33.49,"h":34.05,"l":33.4,"n":8456,"o":33.97,"t":"2026-05-29T04:00:00Z","v":567755,"vw":33.590305},{"c":32.93,"h":33.4,"l":32.35,"n":8069,"o":33.22,"t":"2026-06-01T04:00:00Z","v":465061,"vw":32.818038},{"c":33.16,"h":33.53,"l":32.84,"n":11470,"o":33,"t":"2026-06-02T04:00:00Z","v":563319,"vw":33.16046},{"c":33.02,"h":33.27,"l":32.7201,"n":12634,"o":33.02,"t":"2026-06-03T04:00:00Z","v":598837,"vw":33.053155},{"c":33.19,"h":33.4,"l":32.96,"n":14922,"o":33.4,"t":"2026-06-04T04:00:00Z","v":763728,"vw":33.136957},{"c":33.45,"h":34.005,"l":33.32,"n":11955,"o":33.41,"t":"2026-06-05T04:00:00Z","v":728058,"vw":33.585575},{"c":34.49,"h":34.73,"l":33.245,"n":10545,"o":33.3,"t":"2026-06-08T04:00:00Z","v":769835,"vw":34.023255},{"c":35.04,"h":35.625,"l":34.645,"n":8966,"o":34.8,"t":"2026-06-09T04:00:00Z","v":383423,"vw":35.049935},{"c":34.15,"h":35.28,"l":33.99,"n":8504,"o":34.77,"t":"2026-06-10T04:00:00Z","v":374743,"vw":34.291043},{"c":35.22,"h":35.22,"l":34.16,"n":8812,"o":34.4,"t":"2026-06-11T04:00:00Z","v":311181,"vw":34.906337},{"c":35.05,"h":35.5199,"l":34.914,"n":7082,"o":35.45,"t":"2026-06-12T04:00:00Z","v":252376,"vw":35.132898},{"c":35.38,"h":35.76,"l":35.36,"n":8515,"o":35.61,"t":"2026-06-15T04:00:00Z","v":393033,"vw":35.496703},{"c":35.59,"h":35.95,"l":35.365,"n":7087,"o":35.7,"t":"2026-06-16T04:00:00Z","v":304848,"vw":35.586582},{"c":35.43,"h":36.145,"l":35.23,"n":8067,"o":35.41,"t":"2026-06-17T04:00:00Z","v":381147,"vw":35.554159},{"c":36.6,"h":36.82,"l":35.74,"n":8648,"o":35.74,"t":"2026-06-18T04:00:00Z","v":1007717,"vw":36.508543},{"c":36.21,"h":36.79,"l":36.11,"n":8328,"o":36.51,"t":"2026-06-22T04:00:00Z","v":375269,"vw":36.315194},{"c":35.38,"h":35.83,"l":35.3,"n":8810,"o":35.65,"t":"2026-06-23T04:00:00Z","v":369568,"vw":35.479307},{"c":36.41,"h":37.01,"l":35.31,"n":10262,"o":35.43,"t":"2026-06-24T04:00:00Z","v":474699,"vw":36.476758},{"c":37.07,"h":37.39,"l":36.06,"n":10995,"o":36.62,"t":"2026-06-25T04:00:00Z","v":525027,"vw":37.006243},{"c":36.78,"h":37.2,"l":35.71,"n":12690,"o":36.86,"t":"2026-06-26T04:00:00Z","v":1552210,"vw":36.692391},{"c":35.49,"h":36.81,"l":35.38,"n":14245,"o":36.41,"t":"2026-06-29T04:00:00Z","v":832819,"vw":35.758751},{"c":35.86,"h":36.19,"l":35.615,"n":9118,"o":35.8,"t":"2026-06-30T04:00:00Z","v":362707,"vw":35.893821},{"c":34.94,"h":36.03,"l":34.925,"n":9325,"o":35.96,"t":"2026-07-01T04:00:00Z","v":401035,"vw":35.328676},{"c":34.87,"h":35.79,"l":34.16,"n":9213,"o":35.06,"t":"2026-07-02T04:00:00Z","v":431868,"vw":34.69426},{"c":35.21,"h":35.41,"l":34.75,"n":8325,"o":34.86,"t":"2026-07-06T04:00:00Z","v":424711,"vw":35.136873},{"c":34.31,"h":35.02,"l":33.85,"n":10162,"o":35.02,"t":"2026-07-07T04:00:00Z","v":482999,"vw":34.254072},{"c":36.46,"h":38,"l":33.7401,"n":25692,"o":35.82,"t":"2026-07-08T04:00:00Z","v":1690865,"vw":36.383171},{"c":33.78,"h":36.95,"l":32.81,"n":21431,"o":36.75,"t":"2026-07-09T04:00:00Z","v":1392068,"vw":33.724478},{"c":35.13,"h":35.5,"l":33.48,"n":18066,"o":33.48,"t":"2026-07-10T04:00:00Z","v":1194416,"vw":34.997085},{"c":34.75,"h":35.3225,"l":34.47,"n":12022,"o":35.04,"t":"2026-07-13T04:00:00Z","v":748633,"vw":34.866194},{"c":34.15,"h":34.88,"l":34,"n":12526,"o":34.57,"t":"2026-07-14T04:00:00Z","v":836661,"vw":34.323012},{"c":34.47,"h":34.79,"l":34.27,"n":10317,"o":34.56,"t":"2026-07-15T04:00:00Z","v":564007,"vw":34.486349},{"c":35.49,"h":35.51,"l":34.28,"n":9165,"o":34.28,"t":"2026-07-16T04:00:00Z","v":420563,"vw":35.236395},{"c":34.61,"h":35.525,"l":34.4,"n":8614,"o":34.82,"t":"2026-07-17T04:00:00Z","v":506448,"vw":34.729527},{"c":33.95,"h":34.68,"l":33.765,"n":8276,"o":34.68,"t":"2026-07-20T04:00:00Z","v":467546,"vw":33.988057},{"c":33.93,"h":34.57,"l":33.65,"n":9225,"o":34.11,"t":"2026-07-21T04:00:00Z","v":408944,"vw":34.036404},{"c":34.62,"h":34.635,"l":33.76,"n":8929,"o":33.84,"t":"2026-07-22T04:00:00Z","v":436902,"vw":34.301505},{"c":34.34,"h":34.75,"l":34.12,"n":8430,"o":34.35,"t":"2026-07-23T04:00:00Z","v":498057,"vw":34.344158},{"c":34.67,"h":34.88,"l":34.2,"n":8429,"o":34.5,"t":"2026-07-24T04:00:00Z","v":458447,"vw":34.602008},{"c":34.88,"h":35.34,"l":34.605,"n":7912,"o":35,"t":"2026-07-27T04:00:00Z","v":405964,"vw":34.891634},{"c":37.09,"h":37.32,"l":35.795,"n":12055,"o":35.86,"t":"2026-07-28T04:00:00Z","v":774084,"vw":36.950981},{"c":36.33,"h":36.72,"l":35.75,"n":13981,"o":36.69,"t":"2026-07-29T04:00:00Z","v":718441,"vw":36.182437},{"c":36.4,"h":36.5,"l":35.91,"n":8790,"o":36.28,"t":"2026-07-30T04:00:00Z","v":589380,"vw":36.348632},{"c":35.74,"h":36.495,"l":35.665,"n":8374,"o":36.28,"t":"2026-07-31T04:00:00Z","v":351894,"vw":35.878347},{"c":36.1,"h":36.64,"l":35.91,"n":7539,"o":35.91,"t":"2026-08-03T04:00:00Z","v":335409,"vw":36.245427},{"c":37.21,"h":37.41,"l":36.44,"n":7894,"o":36.82,"t":"2026-08-04T04:00:00Z","v":349465,"vw":37.138719},{"c":36.97,"h":37.3777,"l":36.72,"n":6904,"o":37.24,"t":"2026-08-05T04:00:00Z","v":296357,"vw":36.9547},{"c":37.46,"h":37.665,"l":37.22,"n":7676,"o":37.33,"t":"2026-08-06T04:00:00Z","v":296253,"vw":37.447982},{"c":37.72,"h":37.81,"l":37.31,"n":6563,"o":37.37,"t":"2026-08-07T04:00:00Z","v":237272,"vw":37.675089},{"c":36.93,"h":37.6821,"l":36.7501,"n":6456,"o":37.43,"t":"2026-08-10T04:00:00Z","v":227829,"vw":36.977319},{"c":37.26,"h":37.8525,"l":37.1,"n":7478,"o":37.1,"t":"2026-08-11T04:00:00Z","v":318036,"vw":37.349751},{"c":37.32,"h":37.64,"l":36.47,"n":5704,"o":37.64,"t":"2026-08-12T04:00:00Z","v":214315,"vw":37.233744},{"c":36.91,"h":37.44,"l":36.74,"n":5592,"o":37.44,"t":"2026-08-13T04:00:00Z","v":249887,"vw":36.958193},{"c":36.94,"h":37.08,"l":36.675,"n":6306,"o":36.87,"t":"2026-08-14T04:00:00Z","v":172137,"vw":36.896694},{"c":37.08,"h":37.17,"l":36.44,"n":7814,"o":36.69,"t":"2026-08-17T04:00:00Z","v":268956,"vw":36.990468},{"c":36.51,"h":37.19,"l":36.36,"n":5579,"o":36.91,"t":"2026-08-18T04:00:00Z","v":204751,"vw":36.537448},{"c":36.74,"h":37.02,"l":36.34,"n":6639,"o":36.9,"t":"2026-08-19T04:00:00Z","v":295718,"vw":36.735494},{"c":36.99,"h":37.16,"l":36.33,"n":6959,"o":36.49,"t":"2026-08-20T04:00:00Z","v":228091,"vw":36.938007},{"c":37.25,"h":37.44,"l":36.64,"n":5832,"o":37.22,"t":"2026-08-21T04:00:00Z","v":217520,"vw":37.238744},{"c":37.15,"h":37.7,"l":36.97,"n":6644,"o":37.46,"t":"2026-08-24T04:00:00Z","v":331139,"vw":37.13829},{"c":37.3,"h":37.47,"l":36.808,"n":6649,"o":37.47,"t":"2026-08-25T04:00:00Z","v":300959,"vw":37.21602},{"c":37.71,"h":37.98,"l":37.22,"n":6390,"o":37.32,"t":"2026-08-26T04:00:00Z","v":295449,"vw":37.532159},{"c":37.5,"h":37.7,"l":37.195,"n":7695,"o":37.7,"t":"2026-08-27T04:00:00Z","v":443638,"vw":37.490958},{"c":37.61,"h":37.83,"l":37.02,"n":8461,"o":37.8,"t":"2026-08-28T04:00:00Z","v":382588,"vw":37.49418},{"c":37.32,"h":37.67,"l":36.99,"n":8712,"o":37.31,"t":"2026-08-31T04:00:00Z","v":475628,"vw":37.389282},{"c":36.63,"h":37.13,"l":36.32,"n":8963,"o":36.96,"t":"2026-09-01T04:00:00Z","v":383979,"vw":36.682877},{"c":36.52,"h":37.11,"l":36.49,"n":7811,"o":36.72,"t":"2026-09-02T04:00:00Z","v":375838,"vw":36.713701},{"c":36.94,"h":37.275,"l":36.4,"n":7007,"o":36.9,"t":"2026-09-03T04:00:00Z","v":284528,"vw":36.920875},{"c":37.34,"h":37.36,"l":36.89,"n":6725,"o":36.9,"t":"2026-09-04T04:00:00Z","v":261452,"vw":37.216172},{"c":37.03,"h":37.24,"l":36.79,"n":7533,"o":37.24,"t":"2026-09-08T04:00:00Z","v":259977,"vw":37.042977},{"c":36.41,"h":37.1625,"l":36.22,"n":7402,"o":36.76,"t":"2026-09-09T04:00:00Z","v":289238,"vw":36.488352},{"c":35.4,"h":36.19,"l":35.24,"n":8651,"o":35.99,"t":"2026-09-10T04:00:00Z","v":370636,"vw":35.484378},{"c":35.22,"h":36.04,"l":35.17,"n":7524,"o":35.98,"t":"2026-09-11T04:00:00Z","v":423492,"vw":35.481052},{"c":34.49,"h":35,"l":34.17,"n":9223,"o":34.76,"t":"2026-09-14T04:00:00Z","v":402960,"vw":34.523634},{"c":34.59,"h":34.855,"l":34.23,"n":11478,"o":34.6,"t":"2026-09-15T04:00:00Z","v":610498,"vw":34.544837},{"c":35.84,"h":36.43,"l":34.8,"n":10624,"o":34.9,"t":"2026-09-16T04:00:00Z","v":649984,"vw":35.907555},{"c":35.6,"h":36.18,"l":35.17,"n":10937,"o":36.18,"t":"2026-09-17T04:00:00Z","v":488165,"vw":35.582798},{"c":35.36,"h":35.81,"l":35.24,"n":8241,"o":35.62,"t":"2026-09-18T04:00:00Z","v":850327,"vw":35.39101},{"c":35.29,"h":35.75,"l":35,"n":7738,"o":35.48,"t":"2026-09-21T04:00:00Z","v":309384,"vw":35.332363},{"c":35.77,"h":36.1,"l":35.46,"n":9756,"o":35.68,"t":"2026-09-22T04:00:00Z","v":393825,"vw":35.831666},{"c":36.01,"h":36.07,"l":35.165,"n":7131,"o":35.44,"t":"2026-09-23T04:00:00Z","v":336375,"vw":35.916458},{"c":36.04,"h":36.155,"l":35.5715,"n":8045,"o":35.83,"t":"2026-09-24T04:00:00Z","v":392331,"vw":35.947659},{"c":35.7,"h":36.5,"l":34.91,"n":10007,"o":35.97,"t":"2026-09-25T04:00:00Z","v":562053,"vw":35.577326},{"c":35.23,"h":35.91,"l":35.09,"n":9486,"o":35.57,"t":"2026-09-28T04:00:00Z","v":621155,"vw":35.308795},{"c":35.33,"h":35.47,"l":34.6201,"n":7274,"o":35.27,"t":"2026-09-29T04:00:00Z","v":620928,"vw":35.123828},{"c":34.89,"h":35.51,"l":34.88,"n":7331,"o":35.51,"t":"2026-09-30T04:00:00Z","v":367207,"vw":35.026867},{"c":34.97,"h":35.22,"l":34.21,"n":7806,"o":34.83,"t":"2026-10-01T04:00:00Z","v":384908,"vw":34.973249},{"c":35.64,"h":35.925,"l":35.1,"n":7584,"o":35.4,"t":"2026-10-02T04:00:00Z","v":349368,"vw":35.641839},{"c":36.02,"h":36.5,"l":35.13,"n":7972,"o":35.48,"t":"2026-10-05T04:00:00Z","v":431090,"vw":36.055476},{"c":35.7,"h":36.33,"l":35.55,"n":7043,"o":36.33,"t":"2026-10-06T04:00:00Z","v":412925,"vw":35.764432},{"c":35.08,"h":35.63,"l":34.605,"n":6069,"o":35.34,"t":"2026-10-07T04:00:00Z","v":389031,"vw":35.019712},{"c":34.91,"h":35.15,"l":34.66,"n":7270,"o":35.15,"t":"2026-10-08T04:00:00Z","v":321484,"vw":34.894992},{"c":34.93,"h":35.24,"l":34.52,"n":6000,"o":35.09,"t":"2026-10-09T04:00:00Z","v":313887,"vw":34.999549},{"c":35.15,"h":35.49,"l":34.905,"n":6715,"o":35.02,"t":"2026-10-12T04:00:00Z","v":261024,"vw":35.238956},{"c":35.22,"h":35.38,"l":34.665,"n":6222,"o":35.38,"t":"2026-10-13T04:00:00Z","v":257855,"vw":35.097279},{"c":34.76,"h":35.18,"l":34.59,"n":6366,"o":34.98,"t":"2026-10-14T04:00:00Z","v":264143,"vw":34.79093},{"c":35.07,"h":35.21,"l":34.76,"n":8147,"o":34.93,"t":"2026-10-15T04:00:00Z","v":314086,"vw":35.009086},{"c":35.17,"h":35.72,"l":34.91,"n":9788,"o":35.06,"t":"2026-10-16T04:00:00Z","v":538884,"vw":35.200789},{"c":35.23,"h":35.6099,"l":34.8,"n":8536,"o":35.4,"t":"2026-10-19T04:00:00Z","v":463500,"vw":35.204333},{"c":35.56,"h":35.93,"l":34.94,"n":6617,"o":34.94,"t":"2026-10-20T04:00:00Z","v":349694,"vw":35.536252},{"c":35.46,"h":35.9399,"l":35.335,"n":8704,"o":35.72,"t":"2026-10-21T04:00:00Z","v":460650,"vw":35.496099},{"c":35.64,"h":35.795,"l":34.125,"n":9496,"o":35.05,"t":"2026-10-22T04:00:00Z","v":377171,"vw":35.14197}],"volatilityBars":[{"c":35.35,"h":35.35,"l":35.35,"n":2,"o":35.35,"t":"2026-09-21T08:00:00Z","v":148,"vw":35.35},{"c":35.19,"h":35.48,"l":35,"n":95,"o":35.48,"t":"2026-09-21T13:30:00Z","v":5432,"vw":35.366692},{"c":35.19,"h":35.19,"l":35,"n":25,"o":35.19,"t":"2026-09-21T13:45:00Z","v":1148,"vw":35.169852},{"c":35.32,"h":35.32,"l":35.12,"n":128,"o":35.15,"t":"2026-09-21T14:00:00Z","v":3433,"vw":35.234731},{"c":35.43,"h":35.455,"l":35.28,"n":59,"o":35.28,"t":"2026-09-21T14:15:00Z","v":1680,"vw":35.348741},{"c":35.405,"h":35.48,"l":35.378,"n":147,"o":35.395,"t":"2026-09-21T14:30:00Z","v":3936,"vw":35.421377},{"c":35.4,"h":35.43,"l":35.35,"n":58,"o":35.43,"t":"2026-09-21T14:45:00Z","v":1577,"vw":35.404977},{"c":35.39,"h":35.42,"l":35.36,"n":204,"o":35.41,"t":"2026-09-21T15:00:00Z","v":4678,"vw":35.39619},{"c":35.6,"h":35.6,"l":35.41,"n":185,"o":35.41,"t":"2026-09-21T15:15:00Z","v":7424,"vw":35.521174},{"c":35.635,"h":35.67,"l":35.62,"n":180,"o":35.62,"t":"2026-09-21T15:30:00Z","v":4493,"vw":35.648082},{"c":35.61,"h":35.675,"l":35.61,"n":82,"o":35.65,"t":"2026-09-21T15:45:00Z","v":1837,"vw":35.64281},{"c":35.7,"h":35.75,"l":35.61,"n":263,"o":35.61,"t":"2026-09-21T16:00:00Z","v":7533,"vw":35.681293},{"c":35.66,"h":35.73,"l":35.66,"n":93,"o":35.715,"t":"2026-09-21T16:15:00Z","v":3143,"vw":35.698346},{"c":35.69,"h":35.74,"l":35.67,"n":121,"o":35.67,"t":"2026-09-21T16:30:00Z","v":3022,"vw":35.701061},{"c":35.69,"h":35.705,"l":35.69,"n":93,"o":35.69,"t":"2026-09-21T16:45:00Z","v":2336,"vw":35.693512},{"c":35.72,"h":35.72,"l":35.66,"n":254,"o":35.685,"t":"2026-09-21T17:00:00Z","v":6695,"vw":35.678718},{"c":35.645,"h":35.69,"l":35.635,"n":86,"o":35.69,"t":"2026-09-21T17:15:00Z","v":1873,"vw":35.657811},{"c":35.46,"h":35.65,"l":35.45,"n":185,"o":35.645,"t":"2026-09-21T17:30:00Z","v":5765,"vw":35.520786},{"c":35.41,"h":35.42,"l":35.3902,"n":104,"o":35.41,"t":"2026-09-21T17:45:00Z","v":3745,"vw":35.401305},{"c":35.32,"h":35.4339,"l":35.32,"n":203,"o":35.41,"t":"2026-09-21T18:00:00Z","v":7706,"vw":35.410651},{"c":35.31,"h":35.32,"l":35.3,"n":153,"o":35.32,"t":"2026-09-21T18:15:00Z","v":3506,"vw":35.307994},{"c":35.28,"h":35.32,"l":35.26,"n":258,"o":35.305,"t":"2026-09-21T18:30:00Z","v":6475,"vw":35.2946},{"c":35.32,"h":35.34,"l":35.28,"n":185,"o":35.28,"t":"2026-09-21T18:45:00Z","v":4460,"vw":35.315794},{"c":35.3,"h":35.36,"l":35.3,"n":210,"o":35.31,"t":"2026-09-21T19:00:00Z","v":3904,"vw":35.332699},{"c":35.28,"h":35.32,"l":35.28,"n":186,"o":35.29,"t":"2026-09-21T19:15:00Z","v":4132,"vw":35.303985},{"c":35.245,"h":35.29,"l":35.16,"n":692,"o":35.27,"t":"2026-09-21T19:30:00Z","v":26945,"vw":35.21041},{"c":35.29,"h":35.31,"l":35.13,"n":1273,"o":35.25,"t":"2026-09-21T19:45:00Z","v":51608,"vw":35.224033},{"c":35.29,"h":35.29,"l":35.29,"n":33,"o":35.29,"t":"2026-09-21T20:00:00Z","v":92844,"vw":35.29},{"c":35.68,"h":35.705,"l":35.46,"n":24,"o":35.68,"t":"2026-09-22T13:30:00Z","v":4094,"vw":35.675523},{"c":35.85,"h":35.85,"l":35.58,"n":183,"o":35.64,"t":"2026-09-22T13:45:00Z","v":12172,"vw":35.701749},{"c":36.04,"h":36.04,"l":35.93,"n":184,"o":35.97,"t":"2026-09-22T14:00:00Z","v":5370,"vw":35.977321},{"c":35.93,"h":35.99,"l":35.885,"n":300,"o":35.99,"t":"2026-09-22T14:15:00Z","v":10249,"vw":35.936193},{"c":35.825,"h":35.99,"l":35.825,"n":209,"o":35.91,"t":"2026-09-22T14:30:00Z","v":4781,"vw":35.933836},{"c":35.95,"h":35.96,"l":35.715,"n":307,"o":35.79,"t":"2026-09-22T14:45:00Z","v":7590,"vw":35.811706},{"c":36.06,"h":36.06,"l":35.97,"n":247,"o":35.98,"t":"2026-09-22T15:00:00Z","v":3660,"vw":36.017086},{"c":35.98,"h":36.1,"l":35.91,"n":489,"o":36.07,"t":"2026-09-22T15:15:00Z","v":14246,"vw":35.989078},{"c":35.82,"h":35.97,"l":35.82,"n":162,"o":35.97,"t":"2026-09-22T15:30:00Z","v":3726,"vw":35.89},{"c":35.86,"h":35.88,"l":35.82,"n":158,"o":35.82,"t":"2026-09-22T15:45:00Z","v":3826,"vw":35.858007},{"c":35.875,"h":35.89,"l":35.84,"n":178,"o":35.88,"t":"2026-09-22T16:00:00Z","v":3745,"vw":35.871886},{"c":35.8,"h":35.875,"l":35.79,"n":133,"o":35.875,"t":"2026-09-22T16:15:00Z","v":4007,"vw":35.823899},{"c":35.795,"h":35.84,"l":35.795,"n":176,"o":35.8,"t":"2026-09-22T16:30:00Z","v":4309,"vw":35.821924},{"c":35.855,"h":35.855,"l":35.81,"n":135,"o":35.82,"t":"2026-09-22T16:45:00Z","v":3695,"vw":35.829812},{"c":35.8,"h":35.8301,"l":35.76,"n":177,"o":35.8301,"t":"2026-09-22T17:00:00Z","v":5561,"vw":35.789199},{"c":35.82,"h":35.84,"l":35.79,"n":155,"o":35.8,"t":"2026-09-22T17:15:00Z","v":3640,"vw":35.815716},{"c":35.815,"h":35.83,"l":35.815,"n":68,"o":35.825,"t":"2026-09-22T17:30:00Z","v":1094,"vw":35.823333},{"c":35.98,"h":36.02,"l":35.8,"n":322,"o":35.815,"t":"2026-09-22T17:45:00Z","v":6547,"vw":35.860713},{"c":35.97,"h":36.08,"l":35.97,"n":186,"o":36,"t":"2026-09-22T18:00:00Z","v":5228,"vw":36.032706},{"c":35.99,"h":36.02,"l":35.99,"n":159,"o":35.99,"t":"2026-09-22T18:15:00Z","v":3647,"vw":35.995348},{"c":35.895,"h":35.975,"l":35.89,"n":124,"o":35.975,"t":"2026-09-22T18:30:00Z","v":3369,"vw":35.915},{"c":35.93,"h":35.935,"l":35.87,"n":154,"o":35.89,"t":"2026-09-22T18:45:00Z","v":3631,"vw":35.897611},{"c":36.01,"h":36.055,"l":35.94,"n":373,"o":35.94,"t":"2026-09-22T19:00:00Z","v":12822,"vw":35.993843},{"c":36.03,"h":36.06,"l":35.98,"n":300,"o":35.99,"t":"2026-09-22T19:15:00Z","v":9479,"vw":36.024334},{"c":36,"h":36.04,"l":35.985,"n":571,"o":36.01,"t":"2026-09-22T19:30:00Z","v":13627,"vw":36.009393},{"c":35.75,"h":36.03,"l":35.74,"n":1919,"o":35.985,"t":"2026-09-22T19:45:00Z","v":85254,"vw":35.866093},{"c":35.77,"h":35.77,"l":35.77,"n":35,"o":35.77,"t":"2026-09-22T20:00:00Z","v":127352,"vw":35.77},{"c":35.42,"h":35.44,"l":35.42,"n":35,"o":35.44,"t":"2026-09-23T13:30:00Z","v":2593,"vw":35.436865},{"c":35.21,"h":35.44,"l":35.165,"n":52,"o":35.21,"t":"2026-09-23T13:45:00Z","v":6841,"vw":35.389899},{"c":35.54,"h":35.63,"l":35.23,"n":207,"o":35.38,"t":"2026-09-23T14:00:00Z","v":6742,"vw":35.450337},{"c":35.565,"h":35.76,"l":35.45,"n":243,"o":35.54,"t":"2026-09-23T14:15:00Z","v":10837,"vw":35.568999},{"c":35.515,"h":35.62,"l":35.41,"n":198,"o":35.555,"t":"2026-09-23T14:30:00Z","v":8634,"vw":35.531021},{"c":35.61,"h":35.65,"l":35.475,"n":224,"o":35.495,"t":"2026-09-23T14:45:00Z","v":9077,"vw":35.559887},{"c":35.795,"h":35.795,"l":35.605,"n":127,"o":35.61,"t":"2026-09-23T15:00:00Z","v":4096,"vw":35.651722},{"c":35.87,"h":35.95,"l":35.84,"n":216,"o":35.84,"t":"2026-09-23T15:15:00Z","v":5675,"vw":35.897545},{"c":35.99,"h":35.99,"l":35.83,"n":165,"o":35.83,"t":"2026-09-23T15:30:00Z","v":4705,"vw":35.9075},{"c":36.02,"h":36.07,"l":36.02,"n":84,"o":36.03,"t":"2026-09-23T15:45:00Z","v":2454,"vw":36.036397},{"c":35.9725,"h":36,"l":35.96,"n":149,"o":35.97,"t":"2026-09-23T16:00:00Z","v":5552,"vw":35.976284},{"c":35.98,"h":35.98,"l":35.91,"n":131,"o":35.975,"t":"2026-09-23T16:15:00Z","v":5421,"vw":35.950183},{"c":36.01,"h":36.01,"l":35.9401,"n":71,"o":36.01,"t":"2026-09-23T16:30:00Z","v":2363,"vw":35.993183},{"c":35.96,"h":36.04,"l":35.92,"n":353,"o":36.01,"t":"2026-09-23T16:45:00Z","v":32130,"vw":35.975868},{"c":36.02,"h":36.03,"l":35.86,"n":228,"o":35.93,"t":"2026-09-23T17:00:00Z","v":9013,"vw":35.960997},{"c":35.96,"h":35.985,"l":35.94,"n":66,"o":35.98,"t":"2026-09-23T17:15:00Z","v":1446,"vw":35.96875},{"c":35.97,"h":35.98,"l":35.92,"n":168,"o":35.96,"t":"2026-09-23T17:30:00Z","v":5294,"vw":35.958197},{"c":36.04,"h":36.055,"l":35.99,"n":90,"o":35.995,"t":"2026-09-23T17:45:00Z","v":3431,"vw":36.033044},{"c":36.04,"h":36.04,"l":36.025,"n":52,"o":36.025,"t":"2026-09-23T18:00:00Z","v":2454,"vw":36.031606},{"c":36.03,"h":36.04,"l":36,"n":125,"o":36.01,"t":"2026-09-23T18:15:00Z","v":3433,"vw":36.02696},{"c":35.9,"h":36.025,"l":35.9,"n":224,"o":36.01,"t":"2026-09-23T18:30:00Z","v":7477,"vw":35.998416},{"c":35.91,"h":35.92,"l":35.87,"n":224,"o":35.87,"t":"2026-09-23T18:45:00Z","v":7168,"vw":35.900693},{"c":35.92,"h":35.94,"l":35.86,"n":281,"o":35.88,"t":"2026-09-23T19:00:00Z","v":11296,"vw":35.903287},{"c":35.905,"h":35.93,"l":35.84,"n":247,"o":35.9,"t":"2026-09-23T19:15:00Z","v":10144,"vw":35.874838},{"c":35.935,"h":35.95,"l":35.895,"n":314,"o":35.895,"t":"2026-09-23T19:30:00Z","v":11184,"vw":35.920737},{"c":36.015,"h":36.06,"l":35.93,"n":1247,"o":35.95,"t":"2026-09-23T19:45:00Z","v":57891,"vw":35.985519},{"c":36.01,"h":36.01,"l":36.01,"n":25,"o":36.01,"t":"2026-09-23T20:00:00Z","v":81297,"vw":36.01},{"c":35.77,"h":35.975,"l":35.77,"n":18,"o":35.83,"t":"2026-09-24T13:30:00Z","v":1719,"vw":35.864241},{"c":35.82,"h":35.84,"l":35.82,"n":125,"o":35.82,"t":"2026-09-24T13:45:00Z","v":7367,"vw":35.820303},{"c":35.86,"h":35.86,"l":35.6,"n":117,"o":35.6,"t":"2026-09-24T14:00:00Z","v":7414,"vw":35.80959},{"c":35.74,"h":35.75,"l":35.64,"n":144,"o":35.745,"t":"2026-09-24T14:15:00Z","v":6292,"vw":35.740804},{"c":35.735,"h":35.8,"l":35.7,"n":156,"o":35.75,"t":"2026-09-24T14:30:00Z","v":7976,"vw":35.76144},{"c":35.69,"h":35.78,"l":35.69,"n":92,"o":35.735,"t":"2026-09-24T14:45:00Z","v":4614,"vw":35.736614},{"c":35.66,"h":35.74,"l":35.62,"n":155,"o":35.72,"t":"2026-09-24T15:00:00Z","v":6248,"vw":35.690519},{"c":35.595,"h":35.675,"l":35.595,"n":70,"o":35.66,"t":"2026-09-24T15:15:00Z","v":2563,"vw":35.643158},{"c":35.67,"h":35.71,"l":35.62,"n":147,"o":35.65,"t":"2026-09-24T15:30:00Z","v":4067,"vw":35.67246},{"c":35.66,"h":35.67,"l":35.6,"n":147,"o":35.64,"t":"2026-09-24T15:45:00Z","v":4057,"vw":35.638618},{"c":35.64,"h":35.65,"l":35.5715,"n":138,"o":35.62,"t":"2026-09-24T16:00:00Z","v":3390,"vw":35.599451},{"c":35.97,"h":36.02,"l":35.65,"n":507,"o":35.65,"t":"2026-09-24T16:15:00Z","v":32604,"vw":35.912553},{"c":36.135,"h":36.135,"l":35.8,"n":227,"o":35.89,"t":"2026-09-24T16:30:00Z","v":7879,"vw":35.912893},{"c":36.01,"h":36.155,"l":36.01,"n":266,"o":36.155,"t":"2026-09-24T16:45:00Z","v":5262,"vw":36.119042},{"c":35.96,"h":36,"l":35.94,"n":171,"o":36,"t":"2026-09-24T17:00:00Z","v":11986,"vw":35.988533},{"c":35.82,"h":35.97,"l":35.82,"n":172,"o":35.97,"t":"2026-09-24T17:15:00Z","v":6924,"vw":35.887519},{"c":35.745,"h":35.8,"l":35.745,"n":55,"o":35.8,"t":"2026-09-24T17:30:00Z","v":1952,"vw":35.7603},{"c":35.91,"h":35.91,"l":35.77,"n":246,"o":35.77,"t":"2026-09-24T17:45:00Z","v":5668,"vw":35.827015},{"c":35.92,"h":35.92,"l":35.78,"n":276,"o":35.865,"t":"2026-09-24T18:00:00Z","v":11979,"vw":35.878623},{"c":35.99,"h":36.01,"l":35.91,"n":227,"o":35.91,"t":"2026-09-24T18:15:00Z","v":7382,"vw":35.959257},{"c":35.93,"h":35.97,"l":35.865,"n":190,"o":35.97,"t":"2026-09-24T18:30:00Z","v":8226,"vw":35.951066},{"c":35.915,"h":35.94,"l":35.9,"n":111,"o":35.9,"t":"2026-09-24T18:45:00Z","v":3448,"vw":35.917075},{"c":35.88,"h":35.95,"l":35.845,"n":252,"o":35.91,"t":"2026-09-24T19:00:00Z","v":14293,"vw":35.902508},{"c":35.92,"h":35.93,"l":35.8,"n":301,"o":35.88,"t":"2026-09-24T19:15:00Z","v":9263,"vw":35.874713},{"c":35.97,"h":35.97,"l":35.9,"n":453,"o":35.925,"t":"2026-09-24T19:30:00Z","v":13056,"vw":35.939589},{"c":36.04,"h":36.06,"l":35.915,"n":1418,"o":35.955,"t":"2026-09-24T19:45:00Z","v":54109,"vw":35.994804},{"c":36.04,"h":36.04,"l":36.04,"n":30,"o":36.04,"t":"2026-09-24T20:00:00Z","v":122611,"vw":36.04},{"c":36.2175,"h":36.5,"l":35.5401,"n":94,"o":35.97,"t":"2026-09-25T13:30:00Z","v":3824,"vw":36.057232},{"c":36.21,"h":36.22,"l":36.21,"n":17,"o":36.22,"t":"2026-09-25T13:45:00Z","v":552,"vw":36.2125},{"c":36.195,"h":36.345,"l":36.175,"n":30,"o":36.345,"t":"2026-09-25T14:00:00Z","v":785,"vw":36.22625},{"c":36.228,"h":36.228,"l":36.21,"n":61,"o":36.225,"t":"2026-09-25T14:15:00Z","v":1881,"vw":36.214853},{"c":36.09,"h":36.25,"l":36.0703,"n":46,"o":36.0703,"t":"2026-09-25T14:30:00Z","v":2066,"vw":36.099661},{"c":36.13,"h":36.13,"l":36.095,"n":27,"o":36.095,"t":"2026-09-25T14:45:00Z","v":1655,"vw":36.126363},{"c":36.01,"h":36.185,"l":36.01,"n":90,"o":36.115,"t":"2026-09-25T15:00:00Z","v":2881,"vw":36.10075},{"c":35.905,"h":35.97,"l":35.85,"n":207,"o":35.93,"t":"2026-09-25T15:15:00Z","v":65299,"vw":35.95519},{"c":35.47,"h":35.9,"l":35.47,"n":212,"o":35.9,"t":"2026-09-25T15:30:00Z","v":26152,"vw":35.710894},{"c":35.68,"h":35.71,"l":35.48,"n":369,"o":35.48,"t":"2026-09-25T15:45:00Z","v":35314,"vw":35.509396},{"c":35.875,"h":35.93,"l":35.6,"n":396,"o":35.74,"t":"2026-09-25T16:00:00Z","v":16430,"vw":35.739725},{"c":35.53,"h":35.87,"l":35.53,"n":211,"o":35.85,"t":"2026-09-25T16:15:00Z","v":8583,"vw":35.681285},{"c":35.53,"h":35.67,"l":35.51,"n":186,"o":35.57,"t":"2026-09-25T16:30:00Z","v":9335,"vw":35.59524},{"c":35.31,"h":35.52,"l":35.31,"n":149,"o":35.52,"t":"2026-09-25T16:45:00Z","v":4756,"vw":35.425635},{"c":35.36,"h":35.46,"l":35.35,"n":259,"o":35.36,"t":"2026-09-25T17:00:00Z","v":8343,"vw":35.383444},{"c":35.194,"h":35.38,"l":35.194,"n":229,"o":35.35,"t":"2026-09-25T17:15:00Z","v":7801,"vw":35.292604},{"c":35.36,"h":35.36,"l":35.22,"n":258,"o":35.22,"t":"2026-09-25T17:30:00Z","v":10330,"vw":35.305643},{"c":35.34,"h":35.39,"l":35.274,"n":337,"o":35.34,"t":"2026-09-25T17:45:00Z","v":15137,"vw":35.332159},{"c":35.275,"h":35.34,"l":35.23,"n":391,"o":35.34,"t":"2026-09-25T18:00:00Z","v":13045,"vw":35.275446},{"c":35.16,"h":35.365,"l":35.16,"n":351,"o":35.3,"t":"2026-09-25T18:15:00Z","v":11746,"vw":35.276167},{"c":35.12,"h":35.24,"l":35.1,"n":327,"o":35.16,"t":"2026-09-25T18:30:00Z","v":9895,"vw":35.18629},{"c":35.08,"h":35.25,"l":35.075,"n":474,"o":35.12,"t":"2026-09-25T18:45:00Z","v":19954,"vw":35.167358},{"c":35.11,"h":35.13,"l":34.91,"n":823,"o":35.09,"t":"2026-09-25T19:00:00Z","v":32984,"vw":35.029677},{"c":35.085,"h":35.14,"l":35.07,"n":355,"o":35.11,"t":"2026-09-25T19:15:00Z","v":11705,"vw":35.109122},{"c":35.14,"h":35.18,"l":35.07,"n":616,"o":35.07,"t":"2026-09-25T19:30:00Z","v":23582,"vw":35.13831},{"c":35.71,"h":35.82,"l":35.155,"n":2034,"o":35.155,"t":"2026-09-25T19:45:00Z","v":109651,"vw":35.534053},{"c":35.7,"h":35.7,"l":35.7,"n":17,"o":35.7,"t":"2026-09-25T20:00:00Z","v":92485,"vw":35.7},{"c":35.395,"h":35.8921,"l":35.295,"n":40,"o":35.57,"t":"2026-09-28T13:30:00Z","v":3622,"vw":35.452427},{"c":35.525,"h":35.66,"l":35.445,"n":39,"o":35.445,"t":"2026-09-28T13:45:00Z","v":973,"vw":35.540834},{"c":35.73,"h":35.91,"l":35.63,"n":262,"o":35.63,"t":"2026-09-28T14:00:00Z","v":8729,"vw":35.74044},{"c":35.78,"h":35.805,"l":35.7,"n":97,"o":35.805,"t":"2026-09-28T14:15:00Z","v":3810,"vw":35.76879},{"c":35.65,"h":35.835,"l":35.64,"n":111,"o":35.835,"t":"2026-09-28T14:30:00Z","v":4169,"vw":35.70027},{"c":35.46,"h":35.63,"l":35.45,"n":85,"o":35.58,"t":"2026-09-28T14:45:00Z","v":3376,"vw":35.591136},{"c":35.3,"h":35.4681,"l":35.3,"n":97,"o":35.4,"t":"2026-09-28T15:00:00Z","v":2801,"vw":35.38132},{"c":35.15,"h":35.26,"l":35.14,"n":224,"o":35.26,"t":"2026-09-28T15:15:00Z","v":6152,"vw":35.175135},{"c":35.235,"h":35.26,"l":35.18,"n":143,"o":35.18,"t":"2026-09-28T15:30:00Z","v":5177,"vw":35.210526},{"c":35.09,"h":35.19,"l":35.09,"n":51,"o":35.19,"t":"2026-09-28T15:45:00Z","v":1178,"vw":35.123333},{"c":35.23,"h":35.28,"l":35.14,"n":212,"o":35.14,"t":"2026-09-28T16:00:00Z","v":7167,"vw":35.180833},{"c":35.595,"h":35.595,"l":35.28,"n":404,"o":35.28,"t":"2026-09-28T16:15:00Z","v":11708,"vw":35.410831},{"c":35.27,"h":35.52,"l":35.27,"n":120,"o":35.51,"t":"2026-09-28T16:30:00Z","v":3216,"vw":35.379615},{"c":35.24,"h":35.34,"l":35.23,"n":143,"o":35.3,"t":"2026-09-28T16:45:00Z","v":3620,"vw":35.286035},{"c":35.41,"h":35.51,"l":35.24,"n":445,"o":35.24,"t":"2026-09-28T17:00:00Z","v":15713,"vw":35.351124},{"c":35.335,"h":35.36,"l":35.28,"n":102,"o":35.36,"t":"2026-09-28T17:15:00Z","v":1787,"vw":35.329583},{"c":35.35,"h":35.36,"l":35.3,"n":155,"o":35.33,"t":"2026-09-28T17:30:00Z","v":2609,"vw":35.335795},{"c":35.305,"h":35.39,"l":35.305,"n":223,"o":35.36,"t":"2026-09-28T17:45:00Z","v":5775,"vw":35.337959},{"c":35.33,"h":35.33,"l":35.235,"n":364,"o":35.305,"t":"2026-09-28T18:00:00Z","v":11332,"vw":35.274532},{"c":35.35,"h":35.36,"l":35.3,"n":184,"o":35.35,"t":"2026-09-28T18:15:00Z","v":6850,"vw":35.3407},{"c":35.38,"h":35.42,"l":35.33,"n":208,"o":35.33,"t":"2026-09-28T18:30:00Z","v":4882,"vw":35.383746},{"c":35.395,"h":35.41,"l":35.33,"n":390,"o":35.38,"t":"2026-09-28T18:45:00Z","v":8568,"vw":35.355139},{"c":35.37,"h":35.38,"l":35.3,"n":426,"o":35.38,"t":"2026-09-28T19:00:00Z","v":13349,"vw":35.336316},{"c":35.485,"h":35.485,"l":35.365,"n":388,"o":35.365,"t":"2026-09-28T19:15:00Z","v":13178,"vw":35.42771},{"c":35.425,"h":35.49,"l":35.41,"n":623,"o":35.45,"t":"2026-09-28T19:30:00Z","v":22695,"vw":35.445258},{"c":35.24,"h":35.46,"l":35.225,"n":2135,"o":35.44,"t":"2026-09-28T19:45:00Z","v":119354,"vw":35.321531},{"c":35.23,"h":35.25,"l":35.23,"n":40,"o":35.25,"t":"2026-09-28T20:00:00Z","v":145498,"vw":35.230036},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-09-28T20:30:00Z","v":129,"vw":35.23},{"c":35.345,"h":35.47,"l":35.01,"n":105,"o":35.27,"t":"2026-09-29T13:30:00Z","v":21021,"vw":35.261059},{"c":34.9481,"h":35.285,"l":34.88,"n":117,"o":35.285,"t":"2026-09-29T13:45:00Z","v":61969,"vw":34.972828},{"c":34.945,"h":35.1,"l":34.83,"n":167,"o":34.895,"t":"2026-09-29T14:00:00Z","v":29144,"vw":34.932688},{"c":34.915,"h":35.11,"l":34.7701,"n":67,"o":34.7701,"t":"2026-09-29T14:15:00Z","v":18515,"vw":34.958662},{"c":34.84,"h":34.915,"l":34.76,"n":156,"o":34.8,"t":"2026-09-29T14:30:00Z","v":9607,"vw":34.823105},{"c":34.92,"h":34.93,"l":34.865,"n":89,"o":34.865,"t":"2026-09-29T14:45:00Z","v":2239,"vw":34.892356},{"c":34.6308,"h":34.89,"l":34.6201,"n":196,"o":34.89,"t":"2026-09-29T15:00:00Z","v":6474,"vw":34.774347},{"c":34.635,"h":34.69,"l":34.635,"n":115,"o":34.68,"t":"2026-09-29T15:15:00Z","v":4127,"vw":34.671002},{"c":34.85,"h":34.85,"l":34.64,"n":190,"o":34.64,"t":"2026-09-29T15:30:00Z","v":7288,"vw":34.742772},{"c":34.88,"h":35.01,"l":34.88,"n":183,"o":34.895,"t":"2026-09-29T15:45:00Z","v":4417,"vw":34.932909},{"c":34.85,"h":34.88,"l":34.85,"n":58,"o":34.88,"t":"2026-09-29T16:00:00Z","v":1800,"vw":34.861486},{"c":34.84,"h":34.93,"l":34.84,"n":156,"o":34.85,"t":"2026-09-29T16:15:00Z","v":4697,"vw":34.881928},{"c":34.825,"h":34.835,"l":34.825,"n":34,"o":34.835,"t":"2026-09-29T16:30:00Z","v":1048,"vw":34.826462},{"c":34.76,"h":34.825,"l":34.6926,"n":333,"o":34.7907,"t":"2026-09-29T16:45:00Z","v":25262,"vw":34.771051},{"c":34.86,"h":34.86,"l":34.76,"n":84,"o":34.76,"t":"2026-09-29T17:00:00Z","v":4064,"vw":34.800841},{"c":34.935,"h":34.935,"l":34.84,"n":107,"o":34.84,"t":"2026-09-29T17:15:00Z","v":3534,"vw":34.889468},{"c":34.925,"h":34.935,"l":34.92,"n":48,"o":34.935,"t":"2026-09-29T17:30:00Z","v":1547,"vw":34.929421},{"c":34.92,"h":34.975,"l":34.92,"n":184,"o":34.93,"t":"2026-09-29T17:45:00Z","v":5343,"vw":34.944847},{"c":34.905,"h":35.04,"l":34.905,"n":211,"o":34.93,"t":"2026-09-29T18:00:00Z","v":6226,"vw":34.989741},{"c":35.05,"h":35.05,"l":34.93,"n":170,"o":34.93,"t":"2026-09-29T18:15:00Z","v":4739,"vw":34.987496},{"c":35.145,"h":35.195,"l":35.06,"n":219,"o":35.07,"t":"2026-09-29T18:30:00Z","v":8545,"vw":35.115426},{"c":35.24,"h":35.24,"l":35.13,"n":165,"o":35.1351,"t":"2026-09-29T18:45:00Z","v":14995,"vw":35.143059},{"c":35.195,"h":35.27,"l":35.195,"n":273,"o":35.26,"t":"2026-09-29T19:00:00Z","v":7257,"vw":35.235472},{"c":35.24,"h":35.255,"l":35.18,"n":201,"o":35.19,"t":"2026-09-29T19:15:00Z","v":5192,"vw":35.225777},{"c":35.26,"h":35.28,"l":35.19,"n":375,"o":35.24,"t":"2026-09-29T19:30:00Z","v":11035,"vw":35.228042},{"c":35.32,"h":35.41,"l":35.18,"n":1798,"o":35.265,"t":"2026-09-29T19:45:00Z","v":104535,"vw":35.293316},{"c":35.33,"h":35.33,"l":35.33,"n":29,"o":35.33,"t":"2026-09-29T20:00:00Z","v":98015,"vw":35.33},{"c":35.34,"h":35.51,"l":34.985,"n":71,"o":35.51,"t":"2026-09-30T13:30:00Z","v":4978,"vw":35.375802},{"c":35.33,"h":35.335,"l":35.33,"n":24,"o":35.335,"t":"2026-09-30T13:45:00Z","v":808,"vw":35.333198},{"c":35.335,"h":35.335,"l":35.33,"n":60,"o":35.33,"t":"2026-09-30T14:00:00Z","v":1328,"vw":35.333916},{"c":35.27,"h":35.335,"l":35.27,"n":141,"o":35.335,"t":"2026-09-30T14:15:00Z","v":5033,"vw":35.325335},{"c":35.14,"h":35.2,"l":35.08,"n":94,"o":35.17,"t":"2026-09-30T14:30:00Z","v":4499,"vw":35.134731},{"c":35.21,"h":35.22,"l":35.06,"n":104,"o":35.16,"t":"2026-09-30T14:45:00Z","v":4272,"vw":35.183481},{"c":35.175,"h":35.25,"l":35.17,"n":195,"o":35.25,"t":"2026-09-30T15:00:00Z","v":6691,"vw":35.20772},{"c":35.12,"h":35.21,"l":35.12,"n":130,"o":35.19,"t":"2026-09-30T15:15:00Z","v":3942,"vw":35.162464},{"c":35.11,"h":35.17,"l":35.1,"n":90,"o":35.17,"t":"2026-09-30T15:30:00Z","v":2643,"vw":35.140909},{"c":35.11,"h":35.11,"l":35.02,"n":123,"o":35.08,"t":"2026-09-30T15:45:00Z","v":6101,"vw":35.051516},{"c":35.21,"h":35.21,"l":35.075,"n":89,"o":35.075,"t":"2026-09-30T16:00:00Z","v":2201,"vw":35.152837},{"c":35.205,"h":35.205,"l":35.13,"n":170,"o":35.19,"t":"2026-09-30T16:15:00Z","v":6503,"vw":35.171148},{"c":35.165,"h":35.18,"l":35.14,"n":86,"o":35.18,"t":"2026-09-30T16:30:00Z","v":3408,"vw":35.154514},{"c":35.1,"h":35.15,"l":35.06,"n":80,"o":35.14,"t":"2026-09-30T16:45:00Z","v":2399,"vw":35.115741},{"c":35.08,"h":35.08,"l":35.08,"n":28,"o":35.08,"t":"2026-09-30T17:00:00Z","v":844,"vw":35.08},{"c":35.14,"h":35.14,"l":35.08,"n":165,"o":35.1199,"t":"2026-09-30T17:15:00Z","v":5969,"vw":35.104596},{"c":35.17,"h":35.18,"l":35.08,"n":195,"o":35.16,"t":"2026-09-30T17:30:00Z","v":8396,"vw":35.1362},{"c":35.1,"h":35.16,"l":35.1,"n":102,"o":35.16,"t":"2026-09-30T17:45:00Z","v":3026,"vw":35.127357},{"c":35.085,"h":35.12,"l":35.07,"n":170,"o":35.105,"t":"2026-09-30T18:00:00Z","v":7331,"vw":35.098943},{"c":35.08,"h":35.16,"l":35.08,"n":154,"o":35.13,"t":"2026-09-30T18:15:00Z","v":5003,"vw":35.13},{"c":35.085,"h":35.1,"l":35.04,"n":179,"o":35.0525,"t":"2026-09-30T18:30:00Z","v":3195,"vw":35.069375},{"c":35.08,"h":35.12,"l":35.0575,"n":192,"o":35.06,"t":"2026-09-30T18:45:00Z","v":6555,"vw":35.076978},{"c":35.04,"h":35.11,"l":35.01,"n":367,"o":35.09,"t":"2026-09-30T19:00:00Z","v":9966,"vw":35.053315},{"c":35.11,"h":35.11,"l":35.05,"n":369,"o":35.07,"t":"2026-09-30T19:15:00Z","v":18891,"vw":35.070954},{"c":35.255,"h":35.28,"l":35.1,"n":465,"o":35.105,"t":"2026-09-30T19:30:00Z","v":16807,"vw":35.186036},{"c":34.91,"h":35.285,"l":34.88,"n":1524,"o":35.255,"t":"2026-09-30T19:45:00Z","v":80132,"vw":35.071822},{"c":34.89,"h":34.89,"l":34.89,"n":44,"o":34.89,"t":"2026-09-30T20:00:00Z","v":108805,"vw":34.89},{"c":34.415,"h":34.865,"l":34.415,"n":80,"o":34.83,"t":"2026-10-01T13:30:00Z","v":4538,"vw":34.694204},{"c":34.405,"h":34.605,"l":34.335,"n":57,"o":34.335,"t":"2026-10-01T13:45:00Z","v":1672,"vw":34.507589},{"c":34.45,"h":34.45,"l":34.21,"n":35,"o":34.28,"t":"2026-10-01T14:00:00Z","v":1291,"vw":34.32},{"c":34.45,"h":34.48,"l":34.42,"n":75,"o":34.48,"t":"2026-10-01T14:15:00Z","v":3184,"vw":34.44477},{"c":34.59,"h":34.64,"l":34.48,"n":172,"o":34.55,"t":"2026-10-01T14:30:00Z","v":5585,"vw":34.574918},{"c":34.52,"h":34.57,"l":34.46,"n":101,"o":34.57,"t":"2026-10-01T14:45:00Z","v":3899,"vw":34.501712},{"c":34.53,"h":34.53,"l":34.43,"n":59,"o":34.45,"t":"2026-10-01T15:00:00Z","v":1645,"vw":34.4614},{"c":34.67,"h":34.69,"l":34.56,"n":127,"o":34.56,"t":"2026-10-01T15:15:00Z","v":4240,"vw":34.613636},{"c":34.755,"h":34.78,"l":34.63,"n":196,"o":34.63,"t":"2026-10-01T15:30:00Z","v":4905,"vw":34.725916},{"c":34.9,"h":34.91,"l":34.76,"n":164,"o":34.78,"t":"2026-10-01T15:45:00Z","v":6212,"vw":34.830857},{"c":34.95,"h":35,"l":34.91,"n":197,"o":34.91,"t":"2026-10-01T16:00:00Z","v":5746,"vw":34.947482},{"c":35.03,"h":35.04,"l":34.95,"n":201,"o":34.97,"t":"2026-10-01T16:15:00Z","v":5738,"vw":35.010463},{"c":35.075,"h":35.13,"l":35.025,"n":227,"o":35.025,"t":"2026-10-01T16:30:00Z","v":9236,"vw":35.07339},{"c":35.1,"h":35.12,"l":35.05,"n":198,"o":35.1,"t":"2026-10-01T16:45:00Z","v":5471,"vw":35.095544},{"c":35.14,"h":35.155,"l":35.065,"n":188,"o":35.065,"t":"2026-10-01T17:00:00Z","v":4636,"vw":35.122681},{"c":35.06,"h":35.15,"l":35.05,"n":296,"o":35.115,"t":"2026-10-01T17:15:00Z","v":7195,"vw":35.116369},{"c":35.19,"h":35.22,"l":35.09,"n":185,"o":35.09,"t":"2026-10-01T17:30:00Z","v":4640,"vw":35.170059},{"c":34.975,"h":35.18,"l":34.975,"n":202,"o":35.14,"t":"2026-10-01T17:45:00Z","v":4705,"vw":35.07847},{"c":34.99,"h":34.99,"l":34.85,"n":124,"o":34.93,"t":"2026-10-01T18:00:00Z","v":3285,"vw":34.942851},{"c":35.01,"h":35.07,"l":35,"n":190,"o":35,"t":"2026-10-01T18:15:00Z","v":5832,"vw":35.043847},{"c":35.03,"h":35.155,"l":35.025,"n":367,"o":35.03,"t":"2026-10-01T18:30:00Z","v":13668,"vw":35.073906},{"c":35.08,"h":35.08,"l":35.01,"n":258,"o":35.04,"t":"2026-10-01T18:45:00Z","v":8638,"vw":35.053881},{"c":35.03,"h":35.1,"l":35,"n":279,"o":35.06,"t":"2026-10-01T19:00:00Z","v":9146,"vw":35.049792},{"c":34.99,"h":35.03,"l":34.92,"n":305,"o":35.03,"t":"2026-10-01T19:15:00Z","v":11734,"vw":35.00156},{"c":35.04,"h":35.11,"l":34.9201,"n":685,"o":35.03,"t":"2026-10-01T19:30:00Z","v":40876,"vw":35.050677},{"c":34.94,"h":35.11,"l":34.92,"n":1239,"o":35.04,"t":"2026-10-01T19:45:00Z","v":52851,"vw":35.014938},{"c":34.97,"h":34.97,"l":34.97,"n":33,"o":34.97,"t":"2026-10-01T20:00:00Z","v":123514,"vw":34.97},{"c":35.365,"h":35.5,"l":35.1,"n":78,"o":35.4,"t":"2026-10-02T13:30:00Z","v":4839,"vw":35.363894},{"c":35.395,"h":35.6,"l":35.375,"n":201,"o":35.4,"t":"2026-10-02T13:45:00Z","v":15198,"vw":35.464328},{"c":35.455,"h":35.54,"l":35.25,"n":225,"o":35.31,"t":"2026-10-02T14:00:00Z","v":7299,"vw":35.423074},{"c":35.52,"h":35.67,"l":35.445,"n":121,"o":35.445,"t":"2026-10-02T14:15:00Z","v":8797,"vw":35.474206},{"c":35.545,"h":35.67,"l":35.525,"n":142,"o":35.67,"t":"2026-10-02T14:30:00Z","v":9045,"vw":35.536578},{"c":35.67,"h":35.76,"l":35.54,"n":287,"o":35.66,"t":"2026-10-02T14:45:00Z","v":11023,"vw":35.643794},{"c":35.62,"h":35.74,"l":35.62,"n":208,"o":35.68,"t":"2026-10-02T15:00:00Z","v":7700,"vw":35.660022},{"c":35.87,"h":35.875,"l":35.61,"n":130,"o":35.67,"t":"2026-10-02T15:15:00Z","v":4215,"vw":35.725625},{"c":35.815,"h":35.84,"l":35.7733,"n":74,"o":35.84,"t":"2026-10-02T15:30:00Z","v":3213,"vw":35.807995},{"c":35.8,"h":35.83,"l":35.78,"n":76,"o":35.78,"t":"2026-10-02T15:45:00Z","v":2783,"vw":35.807023},{"c":35.72,"h":35.74,"l":35.68,"n":132,"o":35.74,"t":"2026-10-02T16:00:00Z","v":5605,"vw":35.708679},{"c":35.67,"h":35.73,"l":35.65,"n":114,"o":35.67,"t":"2026-10-02T16:15:00Z","v":3926,"vw":35.684293},{"c":35.6375,"h":35.72,"l":35.6,"n":265,"o":35.675,"t":"2026-10-02T16:30:00Z","v":8923,"vw":35.650016},{"c":35.7,"h":35.7,"l":35.63,"n":91,"o":35.655,"t":"2026-10-02T16:45:00Z","v":3133,"vw":35.6625},{"c":35.76,"h":35.765,"l":35.68,"n":148,"o":35.68,"t":"2026-10-02T17:00:00Z","v":4391,"vw":35.737939},{"c":35.65,"h":35.8,"l":35.645,"n":256,"o":35.76,"t":"2026-10-02T17:15:00Z","v":7814,"vw":35.720394},{"c":35.745,"h":35.77,"l":35.67,"n":145,"o":35.67,"t":"2026-10-02T17:30:00Z","v":2864,"vw":35.737487},{"c":35.69,"h":35.72,"l":35.69,"n":73,"o":35.72,"t":"2026-10-02T17:45:00Z","v":2583,"vw":35.705556},{"c":35.77,"h":35.77,"l":35.76,"n":34,"o":35.76,"t":"2026-10-02T18:00:00Z","v":1062,"vw":35.766667},{"c":35.655,"h":35.78,"l":35.655,"n":230,"o":35.78,"t":"2026-10-02T18:15:00Z","v":7904,"vw":35.700334},{"c":35.715,"h":35.715,"l":35.655,"n":236,"o":35.655,"t":"2026-10-02T18:30:00Z","v":6360,"vw":35.694567},{"c":35.735,"h":35.74,"l":35.68,"n":148,"o":35.74,"t":"2026-10-02T18:45:00Z","v":5107,"vw":35.71037},{"c":35.7,"h":35.725,"l":35.7,"n":155,"o":35.725,"t":"2026-10-02T19:00:00Z","v":3634,"vw":35.71189},{"c":35.81,"h":35.82,"l":35.69,"n":394,"o":35.705,"t":"2026-10-02T19:15:00Z","v":12259,"vw":35.744222},{"c":35.87,"h":35.925,"l":35.815,"n":441,"o":35.815,"t":"2026-10-02T19:30:00Z","v":17865,"vw":35.870129},{"c":35.63,"h":35.87,"l":35.6,"n":1135,"o":35.85,"t":"2026-10-02T19:45:00Z","v":52100,"vw":35.667861},{"c":35.64,"h":35.64,"l":35.64,"n":28,"o":35.64,"t":"2026-10-02T20:00:00Z","v":90603,"vw":35.64},{"c":35.26,"h":35.48,"l":35.13,"n":57,"o":35.48,"t":"2026-10-05T13:30:00Z","v":2400,"vw":35.396578},{"c":35.63,"h":35.63,"l":35.16,"n":47,"o":35.2,"t":"2026-10-05T13:45:00Z","v":2515,"vw":35.336005},{"c":35.68,"h":35.68,"l":35.3666,"n":130,"o":35.63,"t":"2026-10-05T14:00:00Z","v":4271,"vw":35.576608},{"c":35.805,"h":35.92,"l":35.68,"n":139,"o":35.68,"t":"2026-10-05T14:15:00Z","v":3591,"vw":35.774722},{"c":35.72,"h":35.84,"l":35.645,"n":174,"o":35.84,"t":"2026-10-05T14:30:00Z","v":5420,"vw":35.699091},{"c":35.73,"h":35.7463,"l":35.655,"n":203,"o":35.72,"t":"2026-10-05T14:45:00Z","v":5952,"vw":35.700661},{"c":35.68,"h":35.78,"l":35.63,"n":172,"o":35.73,"t":"2026-10-05T15:00:00Z","v":4266,"vw":35.687395},{"c":35.81,"h":35.81,"l":35.69,"n":170,"o":35.69,"t":"2026-10-05T15:15:00Z","v":4177,"vw":35.744881},{"c":35.81,"h":35.82,"l":35.77,"n":138,"o":35.8,"t":"2026-10-05T15:30:00Z","v":2985,"vw":35.799146},{"c":35.95,"h":35.95,"l":35.82,"n":160,"o":35.83,"t":"2026-10-05T15:45:00Z","v":3935,"vw":35.889819},{"c":36.03,"h":36.03,"l":35.93,"n":75,"o":35.95,"t":"2026-10-05T16:00:00Z","v":1099,"vw":35.972},{"c":36.05,"h":36.06,"l":36.02,"n":128,"o":36.02,"t":"2026-10-05T16:15:00Z","v":2874,"vw":36.044702},{"c":36.18,"h":36.18,"l":36.055,"n":182,"o":36.055,"t":"2026-10-05T16:30:00Z","v":4884,"vw":36.107707},{"c":36.17,"h":36.17,"l":36.14,"n":143,"o":36.17,"t":"2026-10-05T16:45:00Z","v":3659,"vw":36.153824},{"c":36.085,"h":36.14,"l":36.08,"n":185,"o":36.14,"t":"2026-10-05T17:00:00Z","v":5707,"vw":36.117437},{"c":36.095,"h":36.11,"l":36.08,"n":167,"o":36.0816,"t":"2026-10-05T17:15:00Z","v":4851,"vw":36.090152},{"c":36.1,"h":36.12,"l":36.085,"n":154,"o":36.11,"t":"2026-10-05T17:30:00Z","v":4797,"vw":36.096758},{"c":36.17,"h":36.17,"l":36.11,"n":131,"o":36.125,"t":"2026-10-05T17:45:00Z","v":3139,"vw":36.144},{"c":36.23,"h":36.23,"l":36.16,"n":258,"o":36.19,"t":"2026-10-05T18:00:00Z","v":8757,"vw":36.193571},{"c":36.34,"h":36.34,"l":36.22,"n":249,"o":36.22,"t":"2026-10-05T18:15:00Z","v":6798,"vw":36.266964},{"c":36.2851,"h":36.35,"l":36.235,"n":341,"o":36.35,"t":"2026-10-05T18:30:00Z","v":9966,"vw":36.276893},{"c":36.28,"h":36.31,"l":36.24,"n":220,"o":36.31,"t":"2026-10-05T18:45:00Z","v":12869,"vw":36.267944},{"c":36.48,"h":36.48,"l":36.28,"n":299,"o":36.285,"t":"2026-10-05T19:00:00Z","v":10176,"vw":36.351312},{"c":36.38,"h":36.5,"l":36.38,"n":504,"o":36.48,"t":"2026-10-05T19:15:00Z","v":16754,"vw":36.44136},{"c":36.185,"h":36.37,"l":36.18,"n":441,"o":36.36,"t":"2026-10-05T19:30:00Z","v":18826,"vw":36.26761},{"c":36.04,"h":36.22,"l":36,"n":1390,"o":36.185,"t":"2026-10-05T19:45:00Z","v":68430,"vw":36.081537},{"c":36.02,"h":36.02,"l":36.02,"n":25,"o":36.02,"t":"2026-10-05T20:00:00Z","v":162514,"vw":36.02},{"c":36,"h":36.33,"l":35.94,"n":41,"o":36.33,"t":"2026-10-06T13:30:00Z","v":4556,"vw":36.235153},{"c":36.16,"h":36.16,"l":36,"n":27,"o":36,"t":"2026-10-06T13:45:00Z","v":1420,"vw":36.07125},{"c":36.115,"h":36.19,"l":36.07,"n":71,"o":36.19,"t":"2026-10-06T14:00:00Z","v":4068,"vw":36.145672},{"c":35.96,"h":36.06,"l":35.92,"n":93,"o":36.06,"t":"2026-10-06T14:15:00Z","v":3965,"vw":35.994815},{"c":36.03,"h":36.11,"l":35.945,"n":90,"o":35.945,"t":"2026-10-06T14:30:00Z","v":2257,"vw":36.042673},{"c":35.99,"h":36.1,"l":35.99,"n":67,"o":36.04,"t":"2026-10-06T14:45:00Z","v":1361,"vw":36.045417},{"c":36.01,"h":36.01,"l":35.89,"n":130,"o":36.01,"t":"2026-10-06T15:00:00Z","v":3375,"vw":35.973129},{"c":36.16,"h":36.2,"l":36.03,"n":121,"o":36.03,"t":"2026-10-06T15:15:00Z","v":3743,"vw":36.145169},{"c":36.105,"h":36.155,"l":36.07,"n":125,"o":36.14,"t":"2026-10-06T15:30:00Z","v":4963,"vw":36.13414},{"c":36.105,"h":36.12,"l":36.08,"n":90,"o":36.09,"t":"2026-10-06T15:45:00Z","v":2944,"vw":36.1025},{"c":36.11,"h":36.15,"l":36.11,"n":97,"o":36.12,"t":"2026-10-06T16:00:00Z","v":2699,"vw":36.132032},{"c":36.17,"h":36.17,"l":36.11,"n":128,"o":36.15,"t":"2026-10-06T16:15:00Z","v":3901,"vw":36.142734},{"c":35.985,"h":36.15,"l":35.95,"n":191,"o":36.15,"t":"2026-10-06T16:30:00Z","v":8652,"vw":36.051072},{"c":35.96,"h":36.02,"l":35.92,"n":102,"o":35.995,"t":"2026-10-06T16:45:00Z","v":2737,"vw":35.978043},{"c":36.01,"h":36.01,"l":35.92,"n":252,"o":35.92,"t":"2026-10-06T17:00:00Z","v":8301,"vw":35.967339},{"c":35.935,"h":36,"l":35.92,"n":128,"o":35.99,"t":"2026-10-06T17:15:00Z","v":3637,"vw":35.95775},{"c":35.93,"h":36,"l":35.93,"n":176,"o":35.935,"t":"2026-10-06T17:30:00Z","v":5020,"vw":35.963643},{"c":35.92,"h":35.945,"l":35.91,"n":77,"o":35.945,"t":"2026-10-06T17:45:00Z","v":2182,"vw":35.922788},{"c":35.89,"h":35.91,"l":35.87,"n":214,"o":35.89,"t":"2026-10-06T18:00:00Z","v":5848,"vw":35.887578},{"c":35.75,"h":35.88,"l":35.75,"n":172,"o":35.88,"t":"2026-10-06T18:15:00Z","v":4912,"vw":35.831176},{"c":35.67,"h":35.735,"l":35.67,"n":40,"o":35.735,"t":"2026-10-06T18:30:00Z","v":1029,"vw":35.722174},{"c":35.7,"h":35.79,"l":35.68,"n":205,"o":35.79,"t":"2026-10-06T18:45:00Z","v":7189,"vw":35.733702},{"c":35.62,"h":35.72,"l":35.6,"n":268,"o":35.7,"t":"2026-10-06T19:00:00Z","v":5675,"vw":35.648},{"c":35.585,"h":35.66,"l":35.56,"n":351,"o":35.63,"t":"2026-10-06T19:15:00Z","v":12490,"vw":35.598723},{"c":35.6,"h":35.62,"l":35.55,"n":533,"o":35.61,"t":"2026-10-06T19:30:00Z","v":12014,"vw":35.584677},{"c":35.74,"h":35.76,"l":35.6,"n":1317,"o":35.6,"t":"2026-10-06T19:45:00Z","v":46748,"vw":35.698942},{"c":35.7,"h":35.7,"l":35.7,"n":27,"o":35.7,"t":"2026-10-06T20:00:00Z","v":143002,"vw":35.7},{"c":35.46,"h":35.63,"l":35.255,"n":47,"o":35.34,"t":"2026-10-07T13:30:00Z","v":7307,"vw":35.362468},{"c":35.195,"h":35.515,"l":35.08,"n":184,"o":35.515,"t":"2026-10-07T13:45:00Z","v":11711,"vw":35.250098},{"c":35.1,"h":35.3099,"l":34.94,"n":85,"o":35.08,"t":"2026-10-07T14:00:00Z","v":4972,"vw":35.080745},{"c":35.11,"h":35.2,"l":35.045,"n":61,"o":35.17,"t":"2026-10-07T14:15:00Z","v":2426,"vw":35.144932},{"c":35.01,"h":35.05,"l":34.99,"n":117,"o":35.04,"t":"2026-10-07T14:30:00Z","v":4312,"vw":35.021},{"c":34.88,"h":34.97,"l":34.8,"n":63,"o":34.95,"t":"2026-10-07T14:45:00Z","v":22825,"vw":34.850523},{"c":34.8325,"h":34.87,"l":34.8,"n":179,"o":34.87,"t":"2026-10-07T15:00:00Z","v":7988,"vw":34.840939},{"c":34.71,"h":34.72,"l":34.61,"n":71,"o":34.68,"t":"2026-10-07T15:15:00Z","v":2616,"vw":34.661786},{"c":34.705,"h":34.75,"l":34.605,"n":133,"o":34.61,"t":"2026-10-07T15:30:00Z","v":5493,"vw":34.633182},{"c":34.7646,"h":34.7646,"l":34.605,"n":144,"o":34.73,"t":"2026-10-07T15:45:00Z","v":4984,"vw":34.663207},{"c":34.79,"h":34.82,"l":34.71,"n":53,"o":34.82,"t":"2026-10-07T16:00:00Z","v":1766,"vw":34.772032},{"c":34.73,"h":34.8,"l":34.69,"n":110,"o":34.75,"t":"2026-10-07T16:15:00Z","v":3526,"vw":34.739444},{"c":34.73,"h":34.79,"l":34.71,"n":111,"o":34.73,"t":"2026-10-07T16:30:00Z","v":3451,"vw":34.751333},{"c":34.76,"h":34.81,"l":34.72,"n":96,"o":34.73,"t":"2026-10-07T16:45:00Z","v":3012,"vw":34.762197},{"c":34.91,"h":34.91,"l":34.75,"n":272,"o":34.76,"t":"2026-10-07T17:00:00Z","v":14401,"vw":34.831129},{"c":34.91,"h":34.95,"l":34.88,"n":125,"o":34.89,"t":"2026-10-07T17:15:00Z","v":4249,"vw":34.914722},{"c":34.97,"h":35,"l":34.895,"n":130,"o":34.895,"t":"2026-10-07T17:30:00Z","v":6334,"vw":34.920909},{"c":35.06,"h":35.08,"l":34.97,"n":123,"o":34.97,"t":"2026-10-07T17:45:00Z","v":4381,"vw":35.01},{"c":34.99,"h":35.07,"l":34.975,"n":128,"o":35.03,"t":"2026-10-07T18:00:00Z","v":3943,"vw":35.016948},{"c":34.95,"h":34.97,"l":34.92,"n":115,"o":34.93,"t":"2026-10-07T18:15:00Z","v":3815,"vw":34.944286},{"c":34.9,"h":34.99,"l":34.89,"n":132,"o":34.97,"t":"2026-10-07T18:30:00Z","v":5082,"vw":34.93394},{"c":34.92,"h":34.92,"l":34.89,"n":110,"o":34.9,"t":"2026-10-07T18:45:00Z","v":3820,"vw":34.902491},{"c":34.99,"h":34.99,"l":34.885,"n":251,"o":34.93,"t":"2026-10-07T19:00:00Z","v":8880,"vw":34.923127},{"c":35.08,"h":35.09,"l":34.95,"n":288,"o":34.95,"t":"2026-10-07T19:15:00Z","v":8707,"vw":35.034445},{"c":35.06,"h":35.105,"l":35,"n":436,"o":35.09,"t":"2026-10-07T19:30:00Z","v":13986,"vw":35.04504},{"c":35.09,"h":35.13,"l":35,"n":1381,"o":35.05,"t":"2026-10-07T19:45:00Z","v":57949,"vw":35.071769},{"c":35.08,"h":35.08,"l":35.08,"n":51,"o":35.08,"t":"2026-10-07T20:00:00Z","v":148471,"vw":35.08},{"c":34.85,"h":35.15,"l":34.785,"n":38,"o":35.15,"t":"2026-10-08T13:30:00Z","v":5258,"vw":35.099656},{"c":34.85,"h":34.95,"l":34.8,"n":51,"o":34.815,"t":"2026-10-08T13:45:00Z","v":1379,"vw":34.868284},{"c":34.85,"h":34.85,"l":34.85,"n":11,"o":34.85,"t":"2026-10-08T14:00:00Z","v":325,"vw":34.85},{"c":34.88,"h":34.905,"l":34.78,"n":86,"o":34.79,"t":"2026-10-08T14:15:00Z","v":1821,"vw":34.832778},{"c":34.88,"h":34.93,"l":34.81,"n":149,"o":34.835,"t":"2026-10-08T14:30:00Z","v":4382,"vw":34.864928},{"c":34.8,"h":34.85,"l":34.71,"n":148,"o":34.83,"t":"2026-10-08T14:45:00Z","v":11838,"vw":34.748223},{"c":34.68,"h":34.8,"l":34.68,"n":123,"o":34.8,"t":"2026-10-08T15:00:00Z","v":3509,"vw":34.743399},{"c":34.82,"h":34.82,"l":34.66,"n":162,"o":34.66,"t":"2026-10-08T15:15:00Z","v":5025,"vw":34.721215},{"c":34.865,"h":34.89,"l":34.8,"n":206,"o":34.855,"t":"2026-10-08T15:30:00Z","v":5767,"vw":34.836864},{"c":34.89,"h":34.93,"l":34.84,"n":157,"o":34.84,"t":"2026-10-08T15:45:00Z","v":8209,"vw":34.8779},{"c":34.965,"h":34.965,"l":34.89,"n":108,"o":34.92,"t":"2026-10-08T16:00:00Z","v":2252,"vw":34.932967},{"c":34.93,"h":35.14,"l":34.93,"n":273,"o":34.96,"t":"2026-10-08T16:15:00Z","v":9682,"vw":35.043346},{"c":35,"h":35.01,"l":34.95,"n":129,"o":34.95,"t":"2026-10-08T16:30:00Z","v":2823,"vw":34.980909},{"c":34.94,"h":35,"l":34.9,"n":256,"o":35,"t":"2026-10-08T16:45:00Z","v":8902,"vw":34.951459},{"c":34.94,"h":34.94,"l":34.735,"n":240,"o":34.815,"t":"2026-10-08T17:00:00Z","v":7234,"vw":34.832204},{"c":34.93,"h":35.03,"l":34.85,"n":216,"o":34.85,"t":"2026-10-08T17:15:00Z","v":5748,"vw":34.929246},{"c":35.05,"h":35.05,"l":34.96,"n":111,"o":34.9899,"t":"2026-10-08T17:30:00Z","v":4069,"vw":34.999705},{"c":35.045,"h":35.13,"l":35.0154,"n":142,"o":35.13,"t":"2026-10-08T17:45:00Z","v":6222,"vw":35.057729},{"c":35.05,"h":35.05,"l":34.97,"n":140,"o":35,"t":"2026-10-08T18:00:00Z","v":5377,"vw":35.00725},{"c":34.91,"h":35.07,"l":34.91,"n":190,"o":35.05,"t":"2026-10-08T18:15:00Z","v":5001,"vw":34.985537},{"c":34.8,"h":34.9,"l":34.78,"n":220,"o":34.9,"t":"2026-10-08T18:30:00Z","v":5750,"vw":34.828399},{"c":34.81,"h":34.82,"l":34.795,"n":94,"o":34.795,"t":"2026-10-08T18:45:00Z","v":3069,"vw":34.81125},{"c":34.94,"h":34.95,"l":34.81,"n":198,"o":34.81,"t":"2026-10-08T19:00:00Z","v":6436,"vw":34.851913},{"c":34.875,"h":34.95,"l":34.84,"n":477,"o":34.93,"t":"2026-10-08T19:15:00Z","v":17798,"vw":34.895722},{"c":34.845,"h":34.91,"l":34.845,"n":385,"o":34.865,"t":"2026-10-08T19:30:00Z","v":13191,"vw":34.875959},{"c":34.9,"h":34.91,"l":34.76,"n":1389,"o":34.86,"t":"2026-10-08T19:45:00Z","v":69925,"vw":34.86123},{"c":34.91,"h":34.91,"l":34.88,"n":29,"o":34.88,"t":"2026-10-08T20:00:00Z","v":82479,"vw":34.909961},{"c":34.75,"h":35.15,"l":34.66,"n":78,"o":35.09,"t":"2026-10-09T13:30:00Z","v":4163,"vw":34.938505},{"c":35,"h":35,"l":34.52,"n":20,"o":34.52,"t":"2026-10-09T13:45:00Z","v":733,"vw":34.713333},{"c":34.98,"h":35.23,"l":34.91,"n":81,"o":34.91,"t":"2026-10-09T14:00:00Z","v":4158,"vw":35.112026},{"c":34.96,"h":35.03,"l":34.96,"n":18,"o":35.03,"t":"2026-10-09T14:15:00Z","v":439,"vw":35.006667},{"c":35.07,"h":35.07,"l":34.92,"n":119,"o":35.03,"t":"2026-10-09T14:30:00Z","v":5186,"vw":34.979071},{"c":35.055,"h":35.12,"l":35.035,"n":69,"o":35.035,"t":"2026-10-09T14:45:00Z","v":2498,"vw":35.060455},{"c":35.2,"h":35.2,"l":35.075,"n":90,"o":35.075,"t":"2026-10-09T15:00:00Z","v":1901,"vw":35.138333},{"c":35.16,"h":35.17,"l":35.09,"n":123,"o":35.17,"t":"2026-10-09T15:15:00Z","v":3794,"vw":35.129548},{"c":35.095,"h":35.19,"l":35.095,"n":61,"o":35.19,"t":"2026-10-09T15:30:00Z","v":3181,"vw":35.130069},{"c":35.15,"h":35.15,"l":35.06,"n":58,"o":35.1,"t":"2026-10-09T15:45:00Z","v":1481,"vw":35.091429},{"c":35.09,"h":35.14,"l":35.09,"n":46,"o":35.1,"t":"2026-10-09T16:00:00Z","v":1478,"vw":35.10921},{"c":35.055,"h":35.1,"l":35.04,"n":101,"o":35.1,"t":"2026-10-09T16:15:00Z","v":2401,"vw":35.064516},{"c":35.065,"h":35.065,"l":35.05,"n":66,"o":35.05,"t":"2026-10-09T16:30:00Z","v":1469,"vw":35.056198},{"c":35.13,"h":35.13,"l":35.0501,"n":91,"o":35.09,"t":"2026-10-09T16:45:00Z","v":3385,"vw":35.079446},{"c":35.12,"h":35.16,"l":35.11,"n":142,"o":35.11,"t":"2026-10-09T17:00:00Z","v":3828,"vw":35.13473},{"c":35.125,"h":35.165,"l":35.11,"n":126,"o":35.12,"t":"2026-10-09T17:15:00Z","v":3716,"vw":35.133022},{"c":35.09,"h":35.13,"l":35.08,"n":90,"o":35.1,"t":"2026-10-09T17:30:00Z","v":2211,"vw":35.100775},{"c":35.15,"h":35.15,"l":35.095,"n":123,"o":35.11,"t":"2026-10-09T17:45:00Z","v":2490,"vw":35.10874},{"c":35.19,"h":35.205,"l":35.16,"n":99,"o":35.16,"t":"2026-10-09T18:00:00Z","v":3542,"vw":35.186829},{"c":35.17,"h":35.17,"l":35.15,"n":98,"o":35.17,"t":"2026-10-09T18:15:00Z","v":1979,"vw":35.163333},{"c":35.165,"h":35.19,"l":35.165,"n":113,"o":35.19,"t":"2026-10-09T18:30:00Z","v":3445,"vw":35.174694},{"c":35.23,"h":35.23,"l":35.19,"n":275,"o":35.2,"t":"2026-10-09T18:45:00Z","v":6602,"vw":35.209947},{"c":35.23,"h":35.24,"l":35.2,"n":182,"o":35.225,"t":"2026-10-09T19:00:00Z","v":3528,"vw":35.217167},{"c":35.16,"h":35.23,"l":35.14,"n":353,"o":35.23,"t":"2026-10-09T19:15:00Z","v":8049,"vw":35.179376},{"c":35.18,"h":35.22,"l":35.125,"n":416,"o":35.14,"t":"2026-10-09T19:30:00Z","v":12618,"vw":35.171151},{"c":34.92,"h":35.185,"l":34.92,"n":1221,"o":35.155,"t":"2026-10-09T19:45:00Z","v":49177,"vw":34.996202},{"c":34.93,"h":34.93,"l":34.93,"n":28,"o":34.93,"t":"2026-10-09T20:00:00Z","v":97359,"vw":34.93},{"c":34.95,"h":35.16,"l":34.945,"n":37,"o":35.02,"t":"2026-10-12T13:30:00Z","v":5420,"vw":35.02368},{"c":34.94,"h":35.025,"l":34.905,"n":47,"o":34.905,"t":"2026-10-12T13:45:00Z","v":974,"vw":34.964},{"c":35.0081,"h":35.06,"l":34.95,"n":66,"o":34.95,"t":"2026-10-12T14:00:00Z","v":2845,"vw":35.013528},{"c":35.135,"h":35.135,"l":34.9901,"n":85,"o":35.02,"t":"2026-10-12T14:15:00Z","v":2521,"vw":35.064413},{"c":35.32,"h":35.32,"l":35.21,"n":68,"o":35.21,"t":"2026-10-12T14:30:00Z","v":1665,"vw":35.279617},{"c":35.28,"h":35.35,"l":35.27,"n":69,"o":35.34,"t":"2026-10-12T14:45:00Z","v":1996,"vw":35.3065},{"c":35.24,"h":35.33,"l":35.24,"n":213,"o":35.33,"t":"2026-10-12T15:00:00Z","v":6208,"vw":35.287476},{"c":35.355,"h":35.36,"l":35.245,"n":139,"o":35.245,"t":"2026-10-12T15:15:00Z","v":3011,"vw":35.323469},{"c":35.34,"h":35.38,"l":35.34,"n":125,"o":35.38,"t":"2026-10-12T15:30:00Z","v":7250,"vw":35.352859},{"c":35.32,"h":35.3624,"l":35.32,"n":196,"o":35.34,"t":"2026-10-12T15:45:00Z","v":5010,"vw":35.329133},{"c":35.395,"h":35.42,"l":35.29,"n":162,"o":35.315,"t":"2026-10-12T16:00:00Z","v":4053,"vw":35.340593},{"c":35.38,"h":35.41,"l":35.37,"n":119,"o":35.395,"t":"2026-10-12T16:15:00Z","v":3957,"vw":35.385455},{"c":35.425,"h":35.45,"l":35.39,"n":120,"o":35.39,"t":"2026-10-12T16:30:00Z","v":3205,"vw":35.426765},{"c":35.43,"h":35.475,"l":35.43,"n":175,"o":35.44,"t":"2026-10-12T16:45:00Z","v":4373,"vw":35.447833},{"c":35.46,"h":35.49,"l":35.41,"n":212,"o":35.45,"t":"2026-10-12T17:00:00Z","v":9365,"vw":35.45216},{"c":35.45,"h":35.48,"l":35.44,"n":117,"o":35.47,"t":"2026-10-12T17:15:00Z","v":5089,"vw":35.467463},{"c":35.425,"h":35.49,"l":35.42,"n":105,"o":35.45,"t":"2026-10-12T17:30:00Z","v":4763,"vw":35.447358},{"c":35.42,"h":35.42,"l":35.39,"n":123,"o":35.42,"t":"2026-10-12T17:45:00Z","v":3770,"vw":35.404071},{"c":35.38,"h":35.44,"l":35.38,"n":177,"o":35.42,"t":"2026-10-12T18:00:00Z","v":5697,"vw":35.406607},{"c":35.41,"h":35.41,"l":35.39,"n":204,"o":35.41,"t":"2026-10-12T18:15:00Z","v":5215,"vw":35.40388},{"c":35.39,"h":35.44,"l":35.39,"n":214,"o":35.42,"t":"2026-10-12T18:30:00Z","v":8467,"vw":35.416205},{"c":35.38,"h":35.39,"l":35.35,"n":264,"o":35.39,"t":"2026-10-12T18:45:00Z","v":9474,"vw":35.369078},{"c":35.31,"h":35.38,"l":35.31,"n":225,"o":35.365,"t":"2026-10-12T19:00:00Z","v":7882,"vw":35.346406},{"c":35.2,"h":35.3,"l":35.2,"n":329,"o":35.3,"t":"2026-10-12T19:15:00Z","v":8315,"vw":35.240064},{"c":35.18,"h":35.19,"l":35.14,"n":445,"o":35.15,"t":"2026-10-12T19:30:00Z","v":13092,"vw":35.164074},{"c":35.16,"h":35.25,"l":35.12,"n":1085,"o":35.17,"t":"2026-10-12T19:45:00Z","v":46417,"vw":35.170426},{"c":35.15,"h":35.15,"l":35.15,"n":26,"o":35.15,"t":"2026-10-12T20:00:00Z","v":59186,"vw":35.15},{"c":35.23,"h":35.38,"l":35.23,"n":31,"o":35.38,"t":"2026-10-13T13:30:00Z","v":2619,"vw":35.353545},{"c":35.05,"h":35.255,"l":35,"n":58,"o":35.255,"t":"2026-10-13T13:45:00Z","v":3024,"vw":35.05132},{"c":34.98,"h":35.03,"l":34.98,"n":88,"o":34.985,"t":"2026-10-13T14:00:00Z","v":4501,"vw":34.997728},{"c":34.98,"h":34.98,"l":34.97,"n":16,"o":34.98,"t":"2026-10-13T14:15:00Z","v":679,"vw":34.976667},{"c":34.85,"h":34.97,"l":34.85,"n":202,"o":34.965,"t":"2026-10-13T14:30:00Z","v":8842,"vw":34.89799},{"c":34.875,"h":34.88,"l":34.77,"n":85,"o":34.835,"t":"2026-10-13T14:45:00Z","v":11099,"vw":34.823474},{"c":34.815,"h":34.89,"l":34.815,"n":170,"o":34.86,"t":"2026-10-13T15:00:00Z","v":4657,"vw":34.847636},{"c":34.725,"h":34.81,"l":34.725,"n":216,"o":34.8,"t":"2026-10-13T15:15:00Z","v":8697,"vw":34.77465},{"c":34.68,"h":34.73,"l":34.67,"n":109,"o":34.715,"t":"2026-10-13T15:30:00Z","v":4167,"vw":34.699988},{"c":34.71,"h":34.72,"l":34.665,"n":78,"o":34.665,"t":"2026-10-13T15:45:00Z","v":2096,"vw":34.69602},{"c":34.76,"h":34.78,"l":34.73,"n":117,"o":34.73,"t":"2026-10-13T16:00:00Z","v":3736,"vw":34.763043},{"c":34.94,"h":34.94,"l":34.765,"n":241,"o":34.765,"t":"2026-10-13T16:15:00Z","v":7993,"vw":34.846014},{"c":34.97,"h":35.01,"l":34.92,"n":146,"o":34.93,"t":"2026-10-13T16:30:00Z","v":4643,"vw":34.960149},{"c":34.96,"h":34.99,"l":34.91,"n":131,"o":34.93,"t":"2026-10-13T16:45:00Z","v":4338,"vw":34.961919},{"c":35,"h":35,"l":34.915,"n":63,"o":34.97,"t":"2026-10-13T17:00:00Z","v":1686,"vw":34.952961},{"c":35.04,"h":35.09,"l":35,"n":184,"o":35,"t":"2026-10-13T17:15:00Z","v":4541,"vw":35.044097},{"c":35.09,"h":35.09,"l":35.08,"n":66,"o":35.08,"t":"2026-10-13T17:30:00Z","v":1778,"vw":35.087788},{"c":35.05,"h":35.14,"l":35.05,"n":98,"o":35.115,"t":"2026-10-13T17:45:00Z","v":3107,"vw":35.113667},{"c":35.21,"h":35.21,"l":35.08,"n":143,"o":35.08,"t":"2026-10-13T18:00:00Z","v":4193,"vw":35.146768},{"c":35.185,"h":35.24,"l":35.155,"n":115,"o":35.155,"t":"2026-10-13T18:15:00Z","v":4768,"vw":35.187658},{"c":35.17,"h":35.21,"l":35.145,"n":116,"o":35.2,"t":"2026-10-13T18:30:00Z","v":3192,"vw":35.173255},{"c":35.16,"h":35.19,"l":35.095,"n":244,"o":35.19,"t":"2026-10-13T18:45:00Z","v":7289,"vw":35.147838},{"c":35.19,"h":35.22,"l":35.15,"n":190,"o":35.16,"t":"2026-10-13T19:00:00Z","v":5316,"vw":35.177278},{"c":35.25,"h":35.3,"l":35.19,"n":306,"o":35.19,"t":"2026-10-13T19:15:00Z","v":11055,"vw":35.25326},{"c":35.215,"h":35.24,"l":35.21,"n":263,"o":35.23,"t":"2026-10-13T19:30:00Z","v":8190,"vw":35.222339},{"c":35.21,"h":35.22,"l":35.1,"n":1054,"o":35.2,"t":"2026-10-13T19:45:00Z","v":43499,"vw":35.166704},{"c":35.22,"h":35.22,"l":35.22,"n":19,"o":35.22,"t":"2026-10-13T20:00:00Z","v":67868,"vw":35.22},{"c":34.965,"h":35,"l":34.965,"n":23,"o":34.98,"t":"2026-10-14T13:30:00Z","v":3212,"vw":34.980242},{"c":35.06,"h":35.14,"l":34.945,"n":101,"o":34.945,"t":"2026-10-14T13:45:00Z","v":4988,"vw":35.063062},{"c":35.1,"h":35.17,"l":35.03,"n":99,"o":35.04,"t":"2026-10-14T14:00:00Z","v":4144,"vw":35.095},{"c":35.05,"h":35.11,"l":35.02,"n":208,"o":35.06,"t":"2026-10-14T14:15:00Z","v":9994,"vw":35.069148},{"c":35.14,"h":35.18,"l":35.09,"n":91,"o":35.12,"t":"2026-10-14T14:30:00Z","v":3070,"vw":35.128125},{"c":35.03,"h":35.105,"l":35.03,"n":72,"o":35.1,"t":"2026-10-14T14:45:00Z","v":3032,"vw":35.085964},{"c":35.03,"h":35.06,"l":35.03,"n":103,"o":35.04,"t":"2026-10-14T15:00:00Z","v":2847,"vw":35.04},{"c":35.03,"h":35.03,"l":34.94,"n":112,"o":34.95,"t":"2026-10-14T15:15:00Z","v":5272,"vw":34.98394},{"c":34.89,"h":35.045,"l":34.87,"n":60,"o":35.04,"t":"2026-10-14T15:30:00Z","v":1986,"vw":34.9505},{"c":34.84,"h":34.89,"l":34.82,"n":115,"o":34.85,"t":"2026-10-14T15:45:00Z","v":3264,"vw":34.857712},{"c":34.835,"h":34.9,"l":34.8,"n":88,"o":34.84,"t":"2026-10-14T16:00:00Z","v":3776,"vw":34.849523},{"c":34.83,"h":34.835,"l":34.83,"n":9,"o":34.835,"t":"2026-10-14T16:15:00Z","v":286,"vw":34.8325},{"c":34.83,"h":34.855,"l":34.825,"n":249,"o":34.825,"t":"2026-10-14T16:30:00Z","v":8260,"vw":34.842132},{"c":34.87,"h":34.87,"l":34.84,"n":82,"o":34.84,"t":"2026-10-14T16:45:00Z","v":1989,"vw":34.85},{"c":34.78,"h":34.86,"l":34.78,"n":106,"o":34.86,"t":"2026-10-14T17:00:00Z","v":2364,"vw":34.83146},{"c":34.705,"h":34.8,"l":34.705,"n":125,"o":34.785,"t":"2026-10-14T17:15:00Z","v":3650,"vw":34.755184},{"c":34.66,"h":34.75,"l":34.66,"n":121,"o":34.72,"t":"2026-10-14T17:30:00Z","v":4108,"vw":34.715803},{"c":34.61,"h":34.69,"l":34.61,"n":59,"o":34.68,"t":"2026-10-14T17:45:00Z","v":3169,"vw":34.670201},{"c":34.65,"h":34.65,"l":34.59,"n":246,"o":34.635,"t":"2026-10-14T18:00:00Z","v":7449,"vw":34.633424},{"c":34.72,"h":34.73,"l":34.64,"n":156,"o":34.64,"t":"2026-10-14T18:15:00Z","v":6698,"vw":34.671231},{"c":34.67,"h":34.7,"l":34.65,"n":146,"o":34.7,"t":"2026-10-14T18:30:00Z","v":3160,"vw":34.679091},{"c":34.66,"h":34.69,"l":34.65,"n":201,"o":34.675,"t":"2026-10-14T18:45:00Z","v":5902,"vw":34.670275},{"c":34.7165,"h":34.745,"l":34.67,"n":254,"o":34.67,"t":"2026-10-14T19:00:00Z","v":8084,"vw":34.705813},{"c":34.73,"h":34.76,"l":34.71,"n":256,"o":34.71,"t":"2026-10-14T19:15:00Z","v":8909,"vw":34.73053},{"c":34.745,"h":34.81,"l":34.72,"n":475,"o":34.74,"t":"2026-10-14T19:30:00Z","v":14405,"vw":34.762403},{"c":34.745,"h":34.775,"l":34.66,"n":1202,"o":34.72,"t":"2026-10-14T19:45:00Z","v":45092,"vw":34.702663},{"c":34.76,"h":34.76,"l":34.76,"n":23,"o":34.76,"t":"2026-10-14T20:00:00Z","v":70174,"vw":34.76},{"c":35.19,"h":35.21,"l":34.895,"n":92,"o":34.93,"t":"2026-10-15T13:30:00Z","v":7416,"vw":35.064493},{"c":34.78,"h":35.005,"l":34.78,"n":90,"o":35.005,"t":"2026-10-15T13:45:00Z","v":4639,"vw":34.911839},{"c":34.9,"h":35,"l":34.83,"n":197,"o":34.855,"t":"2026-10-15T14:00:00Z","v":5998,"vw":34.887014},{"c":34.77,"h":34.93,"l":34.76,"n":164,"o":34.93,"t":"2026-10-15T14:15:00Z","v":4689,"vw":34.812624},{"c":34.88,"h":34.905,"l":34.78,"n":189,"o":34.78,"t":"2026-10-15T14:30:00Z","v":5540,"vw":34.850167},{"c":34.895,"h":34.905,"l":34.835,"n":138,"o":34.88,"t":"2026-10-15T14:45:00Z","v":3690,"vw":34.882895},{"c":35.12,"h":35.12,"l":34.85,"n":389,"o":34.895,"t":"2026-10-15T15:00:00Z","v":10336,"vw":34.973019},{"c":35.06,"h":35.17,"l":35.04,"n":159,"o":35.15,"t":"2026-10-15T15:15:00Z","v":2901,"vw":35.094762},{"c":34.97,"h":35,"l":34.97,"n":73,"o":35,"t":"2026-10-15T15:30:00Z","v":2359,"vw":34.991193},{"c":34.9,"h":34.960379,"l":34.865,"n":120,"o":34.960379,"t":"2026-10-15T15:45:00Z","v":3918,"vw":34.923583},{"c":34.855,"h":34.96,"l":34.855,"n":283,"o":34.945,"t":"2026-10-15T16:00:00Z","v":8989,"vw":34.916977},{"c":34.88,"h":34.89,"l":34.83,"n":106,"o":34.855,"t":"2026-10-15T16:15:00Z","v":4048,"vw":34.857177},{"c":34.855,"h":34.9,"l":34.85,"n":128,"o":34.88,"t":"2026-10-15T16:30:00Z","v":3304,"vw":34.872528},{"c":34.855,"h":34.855,"l":34.795,"n":28,"o":34.795,"t":"2026-10-15T16:45:00Z","v":3672,"vw":34.801796},{"c":34.86,"h":34.88,"l":34.86,"n":140,"o":34.86,"t":"2026-10-15T17:00:00Z","v":3038,"vw":34.868939},{"c":34.87,"h":34.88,"l":34.85,"n":68,"o":34.85,"t":"2026-10-15T17:15:00Z","v":1260,"vw":34.857857},{"c":34.83,"h":34.88,"l":34.83,"n":142,"o":34.855,"t":"2026-10-15T17:30:00Z","v":3690,"vw":34.858},{"c":34.89,"h":34.89,"l":34.8014,"n":208,"o":34.835,"t":"2026-10-15T17:45:00Z","v":6749,"vw":34.838292},{"c":34.84,"h":34.8851,"l":34.83,"n":89,"o":34.8851,"t":"2026-10-15T18:00:00Z","v":3905,"vw":34.849305},{"c":34.86,"h":34.87,"l":34.8,"n":195,"o":34.84,"t":"2026-10-15T18:15:00Z","v":7021,"vw":34.825114},{"c":34.845,"h":34.885,"l":34.84,"n":92,"o":34.885,"t":"2026-10-15T18:30:00Z","v":2270,"vw":34.855108},{"c":34.9,"h":34.9,"l":34.825,"n":286,"o":34.84,"t":"2026-10-15T18:45:00Z","v":8256,"vw":34.865587},{"c":34.97,"h":34.97,"l":34.89,"n":365,"o":34.92,"t":"2026-10-15T19:00:00Z","v":9648,"vw":34.926159},{"c":35,"h":35.03,"l":34.99,"n":280,"o":34.99,"t":"2026-10-15T19:15:00Z","v":9090,"vw":35.009104},{"c":35.08,"h":35.14,"l":35.005,"n":535,"o":35.005,"t":"2026-10-15T19:30:00Z","v":16920,"vw":35.086705},{"c":35.04,"h":35.16,"l":35.01,"n":1251,"o":35.1,"t":"2026-10-15T19:45:00Z","v":52470,"vw":35.070842},{"c":35.07,"h":35.07,"l":35.07,"n":19,"o":35.07,"t":"2026-10-15T20:00:00Z","v":97208,"vw":35.07},{"c":35.395,"h":35.395,"l":34.91,"n":53,"o":35.06,"t":"2026-10-16T13:30:00Z","v":8198,"vw":35.093801},{"c":35.69,"h":35.72,"l":35.405,"n":102,"o":35.405,"t":"2026-10-16T13:45:00Z","v":6570,"vw":35.640776},{"c":35.41,"h":35.64,"l":35.35,"n":188,"o":35.64,"t":"2026-10-16T14:00:00Z","v":5182,"vw":35.463429},{"c":35.415,"h":35.415,"l":35.415,"n":9,"o":35.415,"t":"2026-10-16T14:15:00Z","v":139,"vw":35.415},{"c":35.36,"h":35.5,"l":35.36,"n":126,"o":35.5,"t":"2026-10-16T14:30:00Z","v":2721,"vw":35.428481},{"c":35.48,"h":35.49,"l":35.32,"n":236,"o":35.34,"t":"2026-10-16T14:45:00Z","v":10265,"vw":35.366052},{"c":35.42,"h":35.51,"l":35.415,"n":180,"o":35.51,"t":"2026-10-16T15:00:00Z","v":8074,"vw":35.45147},{"c":35.34,"h":35.42,"l":35.34,"n":168,"o":35.38,"t":"2026-10-16T15:15:00Z","v":4309,"vw":35.379113},{"c":35.2299,"h":35.31,"l":35.2,"n":122,"o":35.31,"t":"2026-10-16T15:30:00Z","v":2997,"vw":35.24699},{"c":35.235,"h":35.31,"l":35.22,"n":158,"o":35.23,"t":"2026-10-16T15:45:00Z","v":6325,"vw":35.259645},{"c":35.28,"h":35.33,"l":35.21,"n":386,"o":35.235,"t":"2026-10-16T16:00:00Z","v":21900,"vw":35.266354},{"c":35.41,"h":35.415,"l":35.19,"n":421,"o":35.27,"t":"2026-10-16T16:15:00Z","v":30917,"vw":35.255966},{"c":35.37,"h":35.46,"l":35.37,"n":184,"o":35.43,"t":"2026-10-16T16:30:00Z","v":5480,"vw":35.402805},{"c":35.215,"h":35.335,"l":35.175,"n":290,"o":35.335,"t":"2026-10-16T16:45:00Z","v":9744,"vw":35.251953},{"c":35.15,"h":35.19,"l":35.12,"n":209,"o":35.19,"t":"2026-10-16T17:00:00Z","v":8377,"vw":35.153116},{"c":35.1,"h":35.165,"l":35.08,"n":227,"o":35.15,"t":"2026-10-16T17:15:00Z","v":6169,"vw":35.124382},{"c":35.255,"h":35.255,"l":35.07,"n":292,"o":35.095,"t":"2026-10-16T17:30:00Z","v":10555,"vw":35.10982},{"c":35.02,"h":35.255,"l":35.015,"n":330,"o":35.255,"t":"2026-10-16T17:45:00Z","v":13347,"vw":35.134365},{"c":35.045,"h":35.045,"l":34.99,"n":308,"o":35.015,"t":"2026-10-16T18:00:00Z","v":10667,"vw":35.018649},{"c":35.03,"h":35.09,"l":34.98,"n":365,"o":35.05,"t":"2026-10-16T18:15:00Z","v":15653,"vw":35.041595},{"c":35.1,"h":35.1,"l":34.975,"n":485,"o":35.025,"t":"2026-10-16T18:30:00Z","v":23535,"vw":35.035662},{"c":35.235,"h":35.235,"l":35.11,"n":367,"o":35.11,"t":"2026-10-16T18:45:00Z","v":11789,"vw":35.15926},{"c":35.22,"h":35.25,"l":35.17,"n":483,"o":35.22,"t":"2026-10-16T19:00:00Z","v":14245,"vw":35.204779},{"c":35.22,"h":35.27,"l":35.19,"n":338,"o":35.24,"t":"2026-10-16T19:15:00Z","v":11662,"vw":35.230941},{"c":35.175,"h":35.24,"l":35.13,"n":753,"o":35.24,"t":"2026-10-16T19:30:00Z","v":32520,"vw":35.176752},{"c":35.15,"h":35.36,"l":35.15,"n":1832,"o":35.19,"t":"2026-10-16T19:45:00Z","v":104158,"vw":35.214168},{"c":35.17,"h":35.17,"l":35.17,"n":19,"o":35.17,"t":"2026-10-16T20:00:00Z","v":139398,"vw":35.17},{"c":35.055,"h":35.6099,"l":35.055,"n":78,"o":35.4,"t":"2026-10-19T13:30:00Z","v":4676,"vw":35.323603},{"c":34.955,"h":35.08,"l":34.8,"n":106,"o":35.055,"t":"2026-10-19T13:45:00Z","v":10668,"vw":35.024714},{"c":35,"h":35,"l":34.82,"n":19,"o":34.82,"t":"2026-10-19T14:00:00Z","v":1221,"vw":34.948178},{"c":34.99,"h":35.15,"l":34.99,"n":146,"o":35,"t":"2026-10-19T14:15:00Z","v":6287,"vw":35.073415},{"c":35.125,"h":35.15,"l":35,"n":150,"o":35.1,"t":"2026-10-19T14:30:00Z","v":5046,"vw":35.12125},{"c":35.21,"h":35.21,"l":35.21,"n":37,"o":35.21,"t":"2026-10-19T14:45:00Z","v":468,"vw":35.21},{"c":35.21,"h":35.29,"l":35.17,"n":151,"o":35.29,"t":"2026-10-19T15:00:00Z","v":5879,"vw":35.215418},{"c":35.17,"h":35.21,"l":35.12,"n":164,"o":35.21,"t":"2026-10-19T15:15:00Z","v":6284,"vw":35.164958},{"c":35.16,"h":35.16,"l":35.11,"n":52,"o":35.13,"t":"2026-10-19T15:30:00Z","v":1937,"vw":35.134286},{"c":35.06,"h":35.15,"l":35.06,"n":300,"o":35.1,"t":"2026-10-19T15:45:00Z","v":13345,"vw":35.104774},{"c":35.035,"h":35.06,"l":34.97,"n":179,"o":35.05,"t":"2026-10-19T16:00:00Z","v":6819,"vw":35.031811},{"c":34.95,"h":35.02,"l":34.95,"n":163,"o":35.02,"t":"2026-10-19T16:15:00Z","v":5759,"vw":34.987779},{"c":35.05,"h":35.06,"l":34.97,"n":196,"o":34.98,"t":"2026-10-19T16:30:00Z","v":10907,"vw":35.014095},{"c":35.045,"h":35.045,"l":35.03,"n":57,"o":35.03,"t":"2026-10-19T16:45:00Z","v":1320,"vw":35.042},{"c":35.0001,"h":35.05,"l":35.0001,"n":164,"o":35.02,"t":"2026-10-19T17:00:00Z","v":4512,"vw":35.027509},{"c":35.06,"h":35.07,"l":35.03,"n":99,"o":35.03,"t":"2026-10-19T17:15:00Z","v":2581,"vw":35.056333},{"c":35.1,"h":35.1,"l":35.02,"n":267,"o":35.05,"t":"2026-10-19T17:30:00Z","v":8862,"vw":35.037516},{"c":35.11,"h":35.12,"l":35.08,"n":104,"o":35.08,"t":"2026-10-19T17:45:00Z","v":3758,"vw":35.094047},{"c":35.31,"h":35.31,"l":35.11,"n":227,"o":35.11,"t":"2026-10-19T18:00:00Z","v":9060,"vw":35.225575},{"c":35.28,"h":35.355,"l":35.27,"n":262,"o":35.33,"t":"2026-10-19T18:15:00Z","v":11321,"vw":35.305253},{"c":35.235,"h":35.3,"l":35.19,"n":173,"o":35.3,"t":"2026-10-19T18:30:00Z","v":10602,"vw":35.232895},{"c":35.25,"h":35.25,"l":35.2101,"n":131,"o":35.2101,"t":"2026-10-19T18:45:00Z","v":6342,"vw":35.228985},{"c":35.25,"h":35.3,"l":35.21,"n":425,"o":35.235,"t":"2026-10-19T19:00:00Z","v":16541,"vw":35.244829},{"c":35.195,"h":35.26,"l":35.19,"n":397,"o":35.225,"t":"2026-10-19T19:15:00Z","v":13795,"vw":35.235629},{"c":35.2,"h":35.24,"l":35.18,"n":324,"o":35.195,"t":"2026-10-19T19:30:00Z","v":10112,"vw":35.210816},{"c":35.25,"h":35.4,"l":35.05,"n":2640,"o":35.18,"t":"2026-10-19T19:45:00Z","v":177426,"vw":35.238686},{"c":35.23,"h":35.234,"l":35.23,"n":33,"o":35.234,"t":"2026-10-19T20:00:00Z","v":91000,"vw":35.230005},{"c":34.94,"h":34.94,"l":34.94,"n":4,"o":34.94,"t":"2026-10-20T13:30:00Z","v":3313,"vw":34.94},{"c":35.33,"h":35.33,"l":34.94,"n":156,"o":35.165,"t":"2026-10-20T13:45:00Z","v":10764,"vw":35.085314},{"c":35.225,"h":35.23,"l":35.225,"n":49,"o":35.23,"t":"2026-10-20T14:00:00Z","v":6012,"vw":35.225139},{"c":35.67,"h":35.67,"l":35.225,"n":183,"o":35.225,"t":"2026-10-20T14:15:00Z","v":5973,"vw":35.304573},{"c":35.635,"h":35.8,"l":35.635,"n":68,"o":35.745,"t":"2026-10-20T14:30:00Z","v":9782,"vw":35.68974},{"c":35.775,"h":35.775,"l":35.71,"n":69,"o":35.76,"t":"2026-10-20T14:45:00Z","v":1692,"vw":35.753617},{"c":35.51,"h":35.93,"l":35.51,"n":176,"o":35.82,"t":"2026-10-20T15:00:00Z","v":3862,"vw":35.810112},{"c":35.58,"h":35.605,"l":35.57,"n":109,"o":35.6,"t":"2026-10-20T15:15:00Z","v":2257,"vw":35.591111},{"c":35.62,"h":35.62,"l":35.5,"n":159,"o":35.52,"t":"2026-10-20T15:30:00Z","v":3138,"vw":35.543793},{"c":35.63,"h":35.65,"l":35.59,"n":108,"o":35.59,"t":"2026-10-20T15:45:00Z","v":3365,"vw":35.623362},{"c":35.6299,"h":35.6299,"l":35.57,"n":76,"o":35.6,"t":"2026-10-20T16:00:00Z","v":1961,"vw":35.592178},{"c":35.56,"h":35.595,"l":35.55,"n":102,"o":35.595,"t":"2026-10-20T16:15:00Z","v":2460,"vw":35.567083},{"c":35.59,"h":35.63,"l":35.55,"n":201,"o":35.6,"t":"2026-10-20T16:30:00Z","v":7896,"vw":35.582898},{"c":35.49,"h":35.635,"l":35.465,"n":249,"o":35.6,"t":"2026-10-20T16:45:00Z","v":14166,"vw":35.485248},{"c":35.52,"h":35.53,"l":35.52,"n":55,"o":35.53,"t":"2026-10-20T17:00:00Z","v":1193,"vw":35.5225},{"c":35.6,"h":35.6,"l":35.55,"n":117,"o":35.55,"t":"2026-10-20T17:15:00Z","v":3068,"vw":35.571911},{"c":35.59,"h":35.61,"l":35.55,"n":80,"o":35.61,"t":"2026-10-20T17:30:00Z","v":5539,"vw":35.568923},{"c":35.53,"h":35.6,"l":35.515,"n":179,"o":35.6,"t":"2026-10-20T17:45:00Z","v":4618,"vw":35.562394},{"c":35.57,"h":35.57,"l":35.55,"n":51,"o":35.56,"t":"2026-10-20T18:00:00Z","v":1593,"vw":35.564662},{"c":35.585,"h":35.61,"l":35.56,"n":171,"o":35.6,"t":"2026-10-20T18:15:00Z","v":5148,"vw":35.579833},{"c":35.575,"h":35.59,"l":35.57,"n":104,"o":35.585,"t":"2026-10-20T18:30:00Z","v":2173,"vw":35.578988},{"c":35.61,"h":35.61,"l":35.58,"n":114,"o":35.58,"t":"2026-10-20T18:45:00Z","v":2346,"vw":35.598559},{"c":35.65,"h":35.66,"l":35.6,"n":221,"o":35.61,"t":"2026-10-20T19:00:00Z","v":4854,"vw":35.632435},{"c":35.64,"h":35.68,"l":35.64,"n":302,"o":35.655,"t":"2026-10-20T19:15:00Z","v":7822,"vw":35.657188},{"c":35.64,"h":35.65,"l":35.57,"n":393,"o":35.65,"t":"2026-10-20T19:30:00Z","v":11985,"vw":35.597278},{"c":35.55,"h":35.68,"l":35.51,"n":1280,"o":35.63,"t":"2026-10-20T19:45:00Z","v":46861,"vw":35.57892},{"c":35.56,"h":35.56,"l":35.56,"n":35,"o":35.56,"t":"2026-10-20T20:00:00Z","v":152342,"vw":35.56},{"c":35.59,"h":35.845,"l":35.59,"n":11,"o":35.72,"t":"2026-10-21T13:30:00Z","v":4553,"vw":35.719887},{"c":35.69,"h":35.745,"l":35.69,"n":14,"o":35.745,"t":"2026-10-21T13:45:00Z","v":733,"vw":35.7175},{"c":35.645,"h":35.69,"l":35.49,"n":53,"o":35.69,"t":"2026-10-21T14:00:00Z","v":3450,"vw":35.651852},{"c":35.655,"h":35.9399,"l":35.39,"n":48,"o":35.665,"t":"2026-10-21T14:15:00Z","v":2274,"vw":35.692096},{"c":35.535,"h":35.655,"l":35.415,"n":67,"o":35.655,"t":"2026-10-21T14:30:00Z","v":2530,"vw":35.56},{"c":35.57,"h":35.7,"l":35.525,"n":209,"o":35.525,"t":"2026-10-21T14:45:00Z","v":7307,"vw":35.60829},{"c":35.5,"h":35.51,"l":35.5,"n":87,"o":35.505,"t":"2026-10-21T15:00:00Z","v":3291,"vw":35.500833},{"c":35.6,"h":35.68,"l":35.54,"n":280,"o":35.54,"t":"2026-10-21T15:15:00Z","v":23150,"vw":35.632455},{"c":35.532,"h":35.6,"l":35.532,"n":15,"o":35.6,"t":"2026-10-21T15:30:00Z","v":835,"vw":35.545789},{"c":35.56,"h":35.6,"l":35.56,"n":21,"o":35.6,"t":"2026-10-21T15:45:00Z","v":447,"vw":35.575385},{"c":35.53,"h":35.56,"l":35.5,"n":155,"o":35.5,"t":"2026-10-21T16:00:00Z","v":4327,"vw":35.541581},{"c":35.525,"h":35.535,"l":35.5,"n":73,"o":35.535,"t":"2026-10-21T16:15:00Z","v":1378,"vw":35.524},{"c":35.58,"h":35.645,"l":35.525,"n":269,"o":35.525,"t":"2026-10-21T16:30:00Z","v":7507,"vw":35.609221},{"c":35.59,"h":35.59,"l":35.565,"n":69,"o":35.58,"t":"2026-10-21T16:45:00Z","v":1563,"vw":35.57718},{"c":35.565,"h":35.605,"l":35.565,"n":111,"o":35.57,"t":"2026-10-21T17:00:00Z","v":3505,"vw":35.596681},{"c":35.52,"h":35.545,"l":35.52,"n":33,"o":35.545,"t":"2026-10-21T17:15:00Z","v":725,"vw":35.53875},{"c":35.5,"h":35.545,"l":35.5,"n":258,"o":35.535,"t":"2026-10-21T17:30:00Z","v":12758,"vw":35.502889},{"c":35.52,"h":35.53,"l":35.5,"n":432,"o":35.5,"t":"2026-10-21T17:45:00Z","v":18514,"vw":35.503835},{"c":35.56,"h":35.56,"l":35.5,"n":133,"o":35.52,"t":"2026-10-21T18:00:00Z","v":3013,"vw":35.543846},{"c":35.5,"h":35.59,"l":35.5,"n":244,"o":35.59,"t":"2026-10-21T18:15:00Z","v":7936,"vw":35.509304},{"c":35.55,"h":35.55,"l":35.5,"n":181,"o":35.5,"t":"2026-10-21T18:30:00Z","v":2685,"vw":35.524},{"c":35.44,"h":35.6,"l":35.395,"n":1131,"o":35.51,"t":"2026-10-21T18:45:00Z","v":73421,"vw":35.508541},{"c":35.36,"h":35.43,"l":35.335,"n":288,"o":35.375,"t":"2026-10-21T19:00:00Z","v":8771,"vw":35.380198},{"c":35.57,"h":35.57,"l":35.4,"n":299,"o":35.4,"t":"2026-10-21T19:15:00Z","v":8397,"vw":35.489327},{"c":35.445,"h":35.575,"l":35.41,"n":497,"o":35.575,"t":"2026-10-21T19:30:00Z","v":26657,"vw":35.461122},{"c":35.46,"h":35.51,"l":35.39,"n":1383,"o":35.435,"t":"2026-10-21T19:45:00Z","v":76610,"vw":35.468828},{"c":35.46,"h":35.46,"l":35.46,"n":28,"o":35.46,"t":"2026-10-21T20:00:00Z","v":126661,"vw":35.46},{"c":35.5,"h":35.5,"l":35.5,"n":5,"o":35.5,"t":"2026-10-21T22:00:00Z","v":400,"vw":35.5},{"c":34.185,"h":35.05,"l":34.185,"n":222,"o":35.05,"t":"2026-10-22T13:30:00Z","v":20755,"vw":34.746043},{"c":34.42,"h":34.47,"l":34.125,"n":192,"o":34.345,"t":"2026-10-22T13:45:00Z","v":10533,"vw":34.37583},{"c":34.53,"h":34.65,"l":34.42,"n":118,"o":34.51,"t":"2026-10-22T14:00:00Z","v":4983,"vw":34.512377},{"c":34.515,"h":34.74,"l":34.515,"n":111,"o":34.6,"t":"2026-10-22T14:15:00Z","v":4516,"vw":34.64956},{"c":34.6,"h":34.6,"l":34.44,"n":176,"o":34.47,"t":"2026-10-22T14:30:00Z","v":7633,"vw":34.527866},{"c":34.71,"h":34.76,"l":34.52,"n":264,"o":34.6,"t":"2026-10-22T14:45:00Z","v":9576,"vw":34.625213},{"c":34.455,"h":34.705,"l":34.455,"n":146,"o":34.705,"t":"2026-10-22T15:00:00Z","v":5095,"vw":34.572278},{"c":34.54,"h":34.64,"l":34.475,"n":232,"o":34.475,"t":"2026-10-22T15:15:00Z","v":8628,"vw":34.593335},{"c":34.62,"h":34.71,"l":34.485,"n":582,"o":34.514,"t":"2026-10-22T15:30:00Z","v":27388,"vw":34.57295},{"c":34.895,"h":34.9,"l":34.6,"n":292,"o":34.635,"t":"2026-10-22T15:45:00Z","v":13819,"vw":34.725612},{"c":34.99,"h":35.0195,"l":34.89,"n":273,"o":34.89,"t":"2026-10-22T16:00:00Z","v":13886,"vw":34.939341},{"c":35.03,"h":35.05,"l":34.99,"n":275,"o":34.995,"t":"2026-10-22T16:15:00Z","v":9036,"vw":35.013298},{"c":35.01,"h":35.07,"l":34.99,"n":337,"o":35.03,"t":"2026-10-22T16:30:00Z","v":13502,"vw":35.020701},{"c":35.11,"h":35.12,"l":34.95,"n":252,"o":34.98,"t":"2026-10-22T16:45:00Z","v":13701,"vw":35.0107},{"c":35.18,"h":35.18,"l":35.105,"n":180,"o":35.14,"t":"2026-10-22T17:00:00Z","v":5309,"vw":35.137083},{"c":35.155,"h":35.22,"l":35.11,"n":263,"o":35.14,"t":"2026-10-22T17:15:00Z","v":7947,"vw":35.148001},{"c":35.14,"h":35.185,"l":35.11,"n":229,"o":35.155,"t":"2026-10-22T17:30:00Z","v":7913,"vw":35.158971},{"c":35.205,"h":35.22,"l":35.145,"n":238,"o":35.15,"t":"2026-10-22T17:45:00Z","v":5957,"vw":35.160157},{"c":35.26,"h":35.26,"l":35.105,"n":296,"o":35.205,"t":"2026-10-22T18:00:00Z","v":8162,"vw":35.184304},{"c":35.35,"h":35.38,"l":35.25,"n":256,"o":35.25,"t":"2026-10-22T18:15:00Z","v":11844,"vw":35.334494},{"c":35.32,"h":35.38,"l":35.32,"n":168,"o":35.32,"t":"2026-10-22T18:30:00Z","v":4873,"vw":35.343847},{"c":35.345,"h":35.39,"l":35.285,"n":452,"o":35.33,"t":"2026-10-22T18:45:00Z","v":15550,"vw":35.334379},{"c":35.495,"h":35.52,"l":35.36,"n":318,"o":35.36,"t":"2026-10-22T19:00:00Z","v":12647,"vw":35.435234},{"c":35.605,"h":35.66,"l":35.485,"n":402,"o":35.485,"t":"2026-10-22T19:15:00Z","v":11953,"vw":35.561713},{"c":35.69,"h":35.75,"l":35.53,"n":608,"o":35.58,"t":"2026-10-22T19:30:00Z","v":21434,"vw":35.648326},{"c":35.635,"h":35.795,"l":35.61,"n":1813,"o":35.69,"t":"2026-10-22T19:45:00Z","v":101849,"vw":35.690956}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["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"}}