{"symbol":"FIBK","url":"https://intraalpha.com/companies/FIBK","capturedAt":"2026-10-23T00:39:41.336Z","state":"partial","quote":{"symbol":"FIBK","last_price":35.97,"prev_close":35.67,"regular_close":36.88,"change":0.3,"change_pct":0.841,"regular_change":1.21,"regular_change_pct":3.3922,"extended_change":-0.91,"extended_change_pct":-2.4675,"bid":33.5,"ask":36.65,"bid_size":100,"ask_size":100,"volume":1957333,"vwap":36.712743,"open":35.54,"high":36.95,"low":35.54,"close":36.88,"trade_count":28529,"last_trade_at":"2026-10-22T20:59:59.407822335Z","last_quote_at":"2026-10-22T23:55:01.762561193Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:40.272994189-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:29.233Z","bars":[{"c":35.275,"h":35.28,"l":34.94,"n":167,"o":34.96,"t":"2026-10-16T13:30:00Z","v":24408,"vw":35.004654},{"c":35.455,"h":35.59,"l":35.275,"n":185,"o":35.275,"t":"2026-10-16T13:35:00Z","v":6710,"vw":35.435038},{"c":35.44,"h":35.525,"l":35.43,"n":168,"o":35.47,"t":"2026-10-16T13:40:00Z","v":6414,"vw":35.466755},{"c":35.42,"h":35.505,"l":35.39,"n":166,"o":35.45,"t":"2026-10-16T13:45:00Z","v":5641,"vw":35.436943},{"c":35.39,"h":35.45,"l":35.37,"n":205,"o":35.41,"t":"2026-10-16T13:50:00Z","v":6766,"vw":35.421187},{"c":35.3,"h":35.44,"l":35.3,"n":230,"o":35.4,"t":"2026-10-16T13:55:00Z","v":8561,"vw":35.379727},{"c":35.17,"h":35.325,"l":35.17,"n":279,"o":35.305,"t":"2026-10-16T14:00:00Z","v":15765,"vw":35.28697},{"c":35.27,"h":35.275,"l":35.18,"n":211,"o":35.18,"t":"2026-10-16T14:05:00Z","v":7298,"vw":35.2329},{"c":35.21,"h":35.27,"l":35.185,"n":190,"o":35.27,"t":"2026-10-16T14:10:00Z","v":11071,"vw":35.233299},{"c":35.34,"h":35.34,"l":35.22,"n":195,"o":35.22,"t":"2026-10-16T14:15:00Z","v":7472,"vw":35.283847},{"c":35.375,"h":35.42,"l":35.35,"n":177,"o":35.37,"t":"2026-10-16T14:20:00Z","v":5161,"vw":35.376889},{"c":35.35,"h":35.36,"l":35.31,"n":156,"o":35.35,"t":"2026-10-16T14:25:00Z","v":5902,"vw":35.33649},{"c":35.345,"h":35.409,"l":35.33,"n":283,"o":35.365,"t":"2026-10-16T14:30:00Z","v":13769,"vw":35.360287},{"c":35.29,"h":35.325,"l":35.29,"n":196,"o":35.31,"t":"2026-10-16T14:35:00Z","v":8662,"vw":35.31425},{"c":35.27,"h":35.29,"l":35.26,"n":166,"o":35.29,"t":"2026-10-16T14:40:00Z","v":5249,"vw":35.275436},{"c":35.26,"h":35.3,"l":35.23,"n":192,"o":35.275,"t":"2026-10-16T14:45:00Z","v":5226,"vw":35.264334},{"c":35.18,"h":35.27,"l":35.14,"n":263,"o":35.26,"t":"2026-10-16T14:50:00Z","v":10797,"vw":35.202328},{"c":35.165,"h":35.21,"l":35.15,"n":159,"o":35.195,"t":"2026-10-16T14:55:00Z","v":4289,"vw":35.19063},{"c":35.235,"h":35.235,"l":35.19,"n":145,"o":35.19,"t":"2026-10-16T15:00:00Z","v":4565,"vw":35.220833},{"c":35.27,"h":35.29,"l":35.25,"n":205,"o":35.25,"t":"2026-10-16T15:05:00Z","v":8182,"vw":35.263707},{"c":35.28,"h":35.3,"l":35.265,"n":111,"o":35.27,"t":"2026-10-16T15:10:00Z","v":3320,"vw":35.276667},{"c":35.25,"h":35.28,"l":35.25,"n":79,"o":35.28,"t":"2026-10-16T15:15:00Z","v":4322,"vw":35.256437},{"c":35.24,"h":35.28,"l":35.23,"n":175,"o":35.26,"t":"2026-10-16T15:20:00Z","v":5613,"vw":35.257876},{"c":35.19,"h":35.26,"l":35.17,"n":187,"o":35.25,"t":"2026-10-16T15:25:00Z","v":7749,"vw":35.213826},{"c":35.16,"h":35.19,"l":35.16,"n":114,"o":35.19,"t":"2026-10-16T15:30:00Z","v":2929,"vw":35.175517},{"c":35.14,"h":35.17,"l":35.139,"n":160,"o":35.17,"t":"2026-10-16T15:35:00Z","v":5609,"vw":35.151331},{"c":35.09,"h":35.14,"l":35.08,"n":157,"o":35.13,"t":"2026-10-16T15:40:00Z","v":4820,"vw":35.106636},{"c":35.06,"h":35.09,"l":35.06,"n":107,"o":35.09,"t":"2026-10-16T15:45:00Z","v":3107,"vw":35.074505},{"c":35.05,"h":35.07,"l":35.035,"n":183,"o":35.06,"t":"2026-10-16T15:50:00Z","v":7509,"vw":35.04752},{"c":35.04,"h":35.05,"l":35.02,"n":213,"o":35.04,"t":"2026-10-16T15:55:00Z","v":5697,"vw":35.03327},{"c":35,"h":35.05,"l":34.98,"n":220,"o":35.04,"t":"2026-10-16T16:00:00Z","v":7631,"vw":35.013486},{"c":34.99,"h":35.02,"l":34.98,"n":93,"o":35.02,"t":"2026-10-16T16:05:00Z","v":2481,"vw":34.994545},{"c":34.96,"h":35.015,"l":34.945,"n":141,"o":35,"t":"2026-10-16T16:10:00Z","v":5631,"vw":34.993193},{"c":34.94,"h":34.945,"l":34.9,"n":107,"o":34.94,"t":"2026-10-16T16:15:00Z","v":3552,"vw":34.930755},{"c":34.94,"h":34.945,"l":34.93,"n":154,"o":34.94,"t":"2026-10-16T16:20:00Z","v":3989,"vw":34.938214},{"c":34.94,"h":34.97,"l":34.94,"n":95,"o":34.945,"t":"2026-10-16T16:25:00Z","v":2189,"vw":34.950877},{"c":34.92,"h":34.97,"l":34.92,"n":138,"o":34.95,"t":"2026-10-16T16:30:00Z","v":4713,"vw":34.944773},{"c":34.91,"h":34.92,"l":34.91,"n":45,"o":34.92,"t":"2026-10-16T16:35:00Z","v":1114,"vw":34.91381},{"c":34.92,"h":34.92,"l":34.895,"n":138,"o":34.9,"t":"2026-10-16T16:40:00Z","v":5305,"vw":34.908783},{"c":34.8,"h":34.91,"l":34.7986,"n":237,"o":34.91,"t":"2026-10-16T16:45:00Z","v":11449,"vw":34.835536},{"c":34.82,"h":34.82,"l":34.81,"n":192,"o":34.82,"t":"2026-10-16T16:50:00Z","v":3317,"vw":34.818189},{"c":34.8247,"h":34.83,"l":34.815,"n":130,"o":34.82,"t":"2026-10-16T16:55:00Z","v":3730,"vw":34.820818},{"c":34.76,"h":34.84,"l":34.76,"n":175,"o":34.83,"t":"2026-10-16T17:00:00Z","v":5666,"vw":34.795863},{"c":34.76,"h":34.78,"l":34.76,"n":87,"o":34.77,"t":"2026-10-16T17:05:00Z","v":2273,"vw":34.76875},{"c":34.73,"h":34.745,"l":34.73,"n":139,"o":34.745,"t":"2026-10-16T17:10:00Z","v":3202,"vw":34.733546},{"c":34.7,"h":34.75,"l":34.7,"n":200,"o":34.73,"t":"2026-10-16T17:15:00Z","v":5482,"vw":34.727792},{"c":34.74,"h":34.74,"l":34.7,"n":232,"o":34.7,"t":"2026-10-16T17:20:00Z","v":7374,"vw":34.71828},{"c":34.84,"h":34.85,"l":34.75,"n":227,"o":34.75,"t":"2026-10-16T17:25:00Z","v":6725,"vw":34.802031},{"c":34.81,"h":34.83,"l":34.8,"n":171,"o":34.83,"t":"2026-10-16T17:30:00Z","v":7649,"vw":34.814212},{"c":34.83,"h":34.86,"l":34.82,"n":117,"o":34.82,"t":"2026-10-16T17:35:00Z","v":3437,"vw":34.840797},{"c":34.85,"h":34.88,"l":34.8,"n":236,"o":34.82,"t":"2026-10-16T17:40:00Z","v":9520,"vw":34.841512},{"c":34.85,"h":34.85,"l":34.83,"n":117,"o":34.83,"t":"2026-10-16T17:45:00Z","v":2807,"vw":34.84},{"c":34.805,"h":34.845,"l":34.805,"n":140,"o":34.845,"t":"2026-10-16T17:50:00Z","v":3508,"vw":34.825807},{"c":34.82,"h":34.82,"l":34.805,"n":142,"o":34.805,"t":"2026-10-16T17:55:00Z","v":3121,"vw":34.812262},{"c":34.76,"h":34.81,"l":34.76,"n":117,"o":34.81,"t":"2026-10-16T18:00:00Z","v":3494,"vw":34.780667},{"c":34.78,"h":34.785,"l":34.75,"n":154,"o":34.75,"t":"2026-10-16T18:05:00Z","v":5430,"vw":34.769744},{"c":34.84,"h":34.84,"l":34.78,"n":137,"o":34.78,"t":"2026-10-16T18:10:00Z","v":4142,"vw":34.80175},{"c":34.795,"h":34.84,"l":34.795,"n":63,"o":34.84,"t":"2026-10-16T18:15:00Z","v":2443,"vw":34.810791},{"c":34.83,"h":34.83,"l":34.79,"n":102,"o":34.79,"t":"2026-10-16T18:20:00Z","v":4493,"vw":34.806595},{"c":34.79,"h":34.81,"l":34.78,"n":130,"o":34.81,"t":"2026-10-16T18:25:00Z","v":4384,"vw":34.791139},{"c":34.8,"h":34.8,"l":34.77,"n":173,"o":34.78,"t":"2026-10-16T18:30:00Z","v":6531,"vw":34.782935},{"c":34.82,"h":34.83,"l":34.78,"n":88,"o":34.79,"t":"2026-10-16T18:35:00Z","v":3350,"vw":34.80642},{"c":34.77,"h":34.825,"l":34.76,"n":297,"o":34.825,"t":"2026-10-16T18:40:00Z","v":15091,"vw":34.790463},{"c":34.81,"h":34.81,"l":34.77,"n":153,"o":34.78,"t":"2026-10-16T18:45:00Z","v":5014,"vw":34.787353},{"c":34.77,"h":34.81,"l":34.77,"n":130,"o":34.81,"t":"2026-10-16T18:50:00Z","v":3981,"vw":34.783333},{"c":34.79,"h":34.79,"l":34.76,"n":161,"o":34.77,"t":"2026-10-16T18:55:00Z","v":4679,"vw":34.776259},{"c":34.765,"h":34.78,"l":34.76,"n":222,"o":34.78,"t":"2026-10-16T19:00:00Z","v":9786,"vw":34.773038},{"c":34.78,"h":34.8,"l":34.76,"n":225,"o":34.76,"t":"2026-10-16T19:05:00Z","v":10931,"vw":34.783534},{"c":34.79,"h":34.83,"l":34.785,"n":303,"o":34.79,"t":"2026-10-16T19:10:00Z","v":13900,"vw":34.797077},{"c":34.83,"h":34.83,"l":34.79,"n":169,"o":34.79,"t":"2026-10-16T19:15:00Z","v":5318,"vw":34.810227},{"c":34.8,"h":34.83,"l":34.79,"n":270,"o":34.815,"t":"2026-10-16T19:20:00Z","v":9178,"vw":34.810664},{"c":34.8,"h":34.805,"l":34.775,"n":289,"o":34.785,"t":"2026-10-16T19:25:00Z","v":10868,"vw":34.784767},{"c":34.81,"h":34.82,"l":34.78,"n":556,"o":34.805,"t":"2026-10-16T19:30:00Z","v":28935,"vw":34.79986},{"c":34.8,"h":34.83,"l":34.8,"n":215,"o":34.82,"t":"2026-10-16T19:35:00Z","v":7235,"vw":34.820017},{"c":34.795,"h":34.795,"l":34.75,"n":305,"o":34.77,"t":"2026-10-16T19:40:00Z","v":14132,"vw":34.768452},{"c":34.8125,"h":34.825,"l":34.77,"n":444,"o":34.8,"t":"2026-10-16T19:45:00Z","v":18665,"vw":34.795439},{"c":34.815,"h":34.875,"l":34.815,"n":669,"o":34.82,"t":"2026-10-16T19:50:00Z","v":34027,"vw":34.846095},{"c":34.81,"h":34.85,"l":34.78,"n":1484,"o":34.81,"t":"2026-10-16T19:55:00Z","v":92075,"vw":34.822435},{"c":34.82,"h":34.82,"l":34.82,"n":33,"o":34.82,"t":"2026-10-16T20:00:00Z","v":195341,"vw":34.82},{"c":34.9,"h":34.9,"l":34.9,"n":3,"o":34.9,"t":"2026-10-19T08:40:00Z","v":601,"vw":34.9},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-10-19T09:30:00Z","v":100,"vw":34.73},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-19T10:20:00Z","v":100,"vw":34.79},{"c":34.805,"h":34.81,"l":34.805,"n":22,"o":34.81,"t":"2026-10-19T13:30:00Z","v":6125,"vw":34.809914},{"c":34.86,"h":34.8715,"l":34.79,"n":24,"o":34.79,"t":"2026-10-19T13:35:00Z","v":1603,"vw":34.839038},{"c":34.82,"h":34.9,"l":34.82,"n":154,"o":34.88,"t":"2026-10-19T13:40:00Z","v":7948,"vw":34.858778},{"c":34.865,"h":34.865,"l":34.81,"n":117,"o":34.84,"t":"2026-10-19T13:45:00Z","v":6886,"vw":34.837783},{"c":34.815,"h":34.93,"l":34.81,"n":117,"o":34.92,"t":"2026-10-19T13:50:00Z","v":4458,"vw":34.860231},{"c":34.81,"h":34.81,"l":34.77,"n":128,"o":34.81,"t":"2026-10-19T13:55:00Z","v":4354,"vw":34.786289},{"c":34.79,"h":34.81,"l":34.77,"n":126,"o":34.805,"t":"2026-10-19T14:00:00Z","v":5387,"vw":34.793231},{"c":34.85,"h":34.86,"l":34.79,"n":134,"o":34.79,"t":"2026-10-19T14:05:00Z","v":4975,"vw":34.823599},{"c":34.78,"h":34.85,"l":34.76,"n":282,"o":34.85,"t":"2026-10-19T14:10:00Z","v":10083,"vw":34.800477},{"c":34.81,"h":34.815,"l":34.78,"n":172,"o":34.79,"t":"2026-10-19T14:15:00Z","v":5633,"vw":34.794219},{"c":34.81,"h":34.835,"l":34.8,"n":144,"o":34.8,"t":"2026-10-19T14:20:00Z","v":4196,"vw":34.812978},{"c":34.845,"h":34.86,"l":34.8,"n":206,"o":34.81,"t":"2026-10-19T14:25:00Z","v":7294,"vw":34.827833},{"c":34.87,"h":34.9,"l":34.86,"n":207,"o":34.86,"t":"2026-10-19T14:30:00Z","v":8596,"vw":34.879978},{"c":34.84,"h":34.87,"l":34.84,"n":193,"o":34.865,"t":"2026-10-19T14:35:00Z","v":8764,"vw":34.852952},{"c":34.8,"h":34.83,"l":34.785,"n":177,"o":34.83,"t":"2026-10-19T14:40:00Z","v":6034,"vw":34.806032},{"c":34.8,"h":34.82,"l":34.78,"n":163,"o":34.79,"t":"2026-10-19T14:45:00Z","v":6985,"vw":34.798326},{"c":34.81,"h":34.81,"l":34.78,"n":122,"o":34.79,"t":"2026-10-19T14:50:00Z","v":4065,"vw":34.798286},{"c":34.85,"h":34.85,"l":34.78,"n":234,"o":34.8,"t":"2026-10-19T14:55:00Z","v":10203,"vw":34.81732},{"c":34.87,"h":34.875,"l":34.84,"n":164,"o":34.85,"t":"2026-10-19T15:00:00Z","v":5928,"vw":34.857372},{"c":34.875,"h":34.91,"l":34.875,"n":124,"o":34.9,"t":"2026-10-19T15:05:00Z","v":5009,"vw":34.89004},{"c":34.9613,"h":34.9613,"l":34.88,"n":145,"o":34.88,"t":"2026-10-19T15:10:00Z","v":4969,"vw":34.909235},{"c":34.89,"h":34.958,"l":34.89,"n":137,"o":34.958,"t":"2026-10-19T15:15:00Z","v":5837,"vw":34.928279},{"c":34.93,"h":34.93,"l":34.89,"n":178,"o":34.895,"t":"2026-10-19T15:20:00Z","v":4915,"vw":34.901578},{"c":34.88,"h":34.92,"l":34.86,"n":142,"o":34.92,"t":"2026-10-19T15:25:00Z","v":4262,"vw":34.890444},{"c":34.87,"h":34.88,"l":34.86,"n":123,"o":34.87,"t":"2026-10-19T15:30:00Z","v":3619,"vw":34.871487},{"c":34.88,"h":34.885,"l":34.86,"n":128,"o":34.86,"t":"2026-10-19T15:35:00Z","v":4389,"vw":34.871278},{"c":34.87,"h":34.88,"l":34.87,"n":103,"o":34.88,"t":"2026-10-19T15:40:00Z","v":2907,"vw":34.875682},{"c":34.87,"h":34.88,"l":34.87,"n":99,"o":34.87,"t":"2026-10-19T15:45:00Z","v":2495,"vw":34.872562},{"c":34.84,"h":34.89,"l":34.84,"n":185,"o":34.865,"t":"2026-10-19T15:50:00Z","v":6844,"vw":34.862209},{"c":34.85,"h":34.85,"l":34.82,"n":96,"o":34.82,"t":"2026-10-19T15:55:00Z","v":2425,"vw":34.83},{"c":34.795,"h":34.86,"l":34.77,"n":154,"o":34.86,"t":"2026-10-19T16:00:00Z","v":4894,"vw":34.806426},{"c":34.76,"h":34.785,"l":34.76,"n":78,"o":34.78,"t":"2026-10-19T16:05:00Z","v":2673,"vw":34.769722},{"c":34.74,"h":34.765,"l":34.74,"n":166,"o":34.765,"t":"2026-10-19T16:10:00Z","v":7626,"vw":34.750315},{"c":34.79,"h":34.79,"l":34.73,"n":169,"o":34.73,"t":"2026-10-19T16:15:00Z","v":5332,"vw":34.753321},{"c":34.75,"h":34.8,"l":34.74,"n":135,"o":34.8,"t":"2026-10-19T16:20:00Z","v":4738,"vw":34.760831},{"c":34.745,"h":34.75,"l":34.725,"n":81,"o":34.75,"t":"2026-10-19T16:25:00Z","v":2788,"vw":34.737353},{"c":34.72,"h":34.75,"l":34.72,"n":118,"o":34.745,"t":"2026-10-19T16:30:00Z","v":5337,"vw":34.734084},{"c":34.73,"h":34.73,"l":34.715,"n":46,"o":34.715,"t":"2026-10-19T16:35:00Z","v":1959,"vw":34.718},{"c":34.74,"h":34.745,"l":34.73,"n":112,"o":34.74,"t":"2026-10-19T16:40:00Z","v":4279,"vw":34.737772},{"c":34.75,"h":34.75,"l":34.7252,"n":142,"o":34.73,"t":"2026-10-19T16:45:00Z","v":5957,"vw":34.740066},{"c":34.74,"h":34.76,"l":34.735,"n":112,"o":34.76,"t":"2026-10-19T16:50:00Z","v":3568,"vw":34.745977},{"c":34.755,"h":34.76,"l":34.75,"n":45,"o":34.75,"t":"2026-10-19T16:55:00Z","v":1692,"vw":34.756},{"c":34.71,"h":34.755,"l":34.71,"n":108,"o":34.755,"t":"2026-10-19T17:00:00Z","v":4313,"vw":34.727295},{"c":34.665,"h":34.71,"l":34.665,"n":113,"o":34.71,"t":"2026-10-19T17:05:00Z","v":3555,"vw":34.69791},{"c":34.66,"h":34.68,"l":34.66,"n":122,"o":34.66,"t":"2026-10-19T17:10:00Z","v":5377,"vw":34.665188},{"c":34.7,"h":34.705,"l":34.66,"n":110,"o":34.665,"t":"2026-10-19T17:15:00Z","v":5347,"vw":34.676747},{"c":34.7,"h":34.7,"l":34.68,"n":75,"o":34.68,"t":"2026-10-19T17:20:00Z","v":3470,"vw":34.692885},{"c":34.71,"h":34.71,"l":34.69,"n":69,"o":34.7,"t":"2026-10-19T17:25:00Z","v":2625,"vw":34.702812},{"c":34.705,"h":34.71,"l":34.69,"n":207,"o":34.71,"t":"2026-10-19T17:30:00Z","v":11171,"vw":34.704188},{"c":34.71,"h":34.71,"l":34.67,"n":141,"o":34.705,"t":"2026-10-19T17:35:00Z","v":11330,"vw":34.699792},{"c":34.73,"h":34.745,"l":34.7,"n":159,"o":34.7,"t":"2026-10-19T17:40:00Z","v":7024,"vw":34.730174},{"c":34.73,"h":34.74,"l":34.72,"n":93,"o":34.73,"t":"2026-10-19T17:45:00Z","v":4465,"vw":34.730992},{"c":34.76,"h":34.7611,"l":34.74,"n":151,"o":34.74,"t":"2026-10-19T17:50:00Z","v":5232,"vw":34.747908},{"c":34.73,"h":34.765,"l":34.73,"n":92,"o":34.765,"t":"2026-10-19T17:55:00Z","v":3390,"vw":34.74538},{"c":34.75,"h":34.75,"l":34.73,"n":123,"o":34.73,"t":"2026-10-19T18:00:00Z","v":5205,"vw":34.736333},{"c":34.74,"h":34.76,"l":34.73,"n":68,"o":34.75,"t":"2026-10-19T18:05:00Z","v":3648,"vw":34.742369},{"c":34.745,"h":34.75,"l":34.715,"n":165,"o":34.735,"t":"2026-10-19T18:10:00Z","v":5291,"vw":34.731492},{"c":34.76,"h":34.77,"l":34.73,"n":109,"o":34.74,"t":"2026-10-19T18:15:00Z","v":3927,"vw":34.745897},{"c":34.75,"h":34.76,"l":34.75,"n":102,"o":34.75,"t":"2026-10-19T18:20:00Z","v":3534,"vw":34.754557},{"c":34.7,"h":34.74,"l":34.7,"n":108,"o":34.74,"t":"2026-10-19T18:25:00Z","v":5032,"vw":34.722498},{"c":34.7,"h":34.71,"l":34.68,"n":159,"o":34.7,"t":"2026-10-19T18:30:00Z","v":7729,"vw":34.697347},{"c":34.71,"h":34.71,"l":34.681,"n":124,"o":34.685,"t":"2026-10-19T18:35:00Z","v":5484,"vw":34.693028},{"c":34.69,"h":34.71,"l":34.68,"n":122,"o":34.71,"t":"2026-10-19T18:40:00Z","v":4428,"vw":34.693471},{"c":34.7,"h":34.72,"l":34.69,"n":196,"o":34.69,"t":"2026-10-19T18:45:00Z","v":14198,"vw":34.698826},{"c":34.67,"h":34.71,"l":34.67,"n":180,"o":34.71,"t":"2026-10-19T18:50:00Z","v":7815,"vw":34.695423},{"c":34.7,"h":34.705,"l":34.68,"n":119,"o":34.68,"t":"2026-10-19T18:55:00Z","v":5260,"vw":34.695666},{"c":34.755,"h":34.755,"l":34.71,"n":274,"o":34.71,"t":"2026-10-19T19:00:00Z","v":14083,"vw":34.737365},{"c":34.7151,"h":34.75,"l":34.705,"n":166,"o":34.75,"t":"2026-10-19T19:05:00Z","v":5605,"vw":34.730475},{"c":34.74,"h":34.74,"l":34.7,"n":150,"o":34.715,"t":"2026-10-19T19:10:00Z","v":7463,"vw":34.713128},{"c":34.72,"h":34.725,"l":34.7,"n":163,"o":34.72,"t":"2026-10-19T19:15:00Z","v":6783,"vw":34.717136},{"c":34.75,"h":34.76,"l":34.72,"n":223,"o":34.7201,"t":"2026-10-19T19:20:00Z","v":10172,"vw":34.734076},{"c":34.73,"h":34.77,"l":34.73,"n":301,"o":34.755,"t":"2026-10-19T19:25:00Z","v":15055,"vw":34.748423},{"c":34.735,"h":34.74,"l":34.69,"n":341,"o":34.705,"t":"2026-10-19T19:30:00Z","v":15256,"vw":34.710307},{"c":34.69,"h":34.735,"l":34.69,"n":346,"o":34.73,"t":"2026-10-19T19:35:00Z","v":15387,"vw":34.71092},{"c":34.73,"h":34.73,"l":34.7,"n":394,"o":34.7,"t":"2026-10-19T19:40:00Z","v":15601,"vw":34.712119},{"c":34.71,"h":34.75,"l":34.71,"n":334,"o":34.72,"t":"2026-10-19T19:45:00Z","v":15424,"vw":34.726009},{"c":34.7,"h":34.72,"l":34.69,"n":670,"o":34.71,"t":"2026-10-19T19:50:00Z","v":31500,"vw":34.706686},{"c":34.74,"h":34.74,"l":34.69,"n":1411,"o":34.71,"t":"2026-10-19T19:55:00Z","v":75299,"vw":34.718208},{"c":34.73,"h":34.73,"l":34.73,"n":31,"o":34.73,"t":"2026-10-19T20:00:00Z","v":180368,"vw":34.73},{"c":34.7426,"h":34.7426,"l":34.7426,"n":1,"o":34.7426,"t":"2026-10-19T20:10:00Z","v":1651,"vw":34.7426},{"c":35.046,"h":35.111,"l":34.73,"n":148,"o":34.73,"t":"2026-10-20T13:30:00Z","v":14732,"vw":34.813697},{"c":35.31,"h":35.31,"l":35.08,"n":159,"o":35.08,"t":"2026-10-20T13:35:00Z","v":5748,"vw":35.202366},{"c":35.24,"h":35.395,"l":35.24,"n":120,"o":35.395,"t":"2026-10-20T13:40:00Z","v":4392,"vw":35.303333},{"c":35.3,"h":35.37,"l":35.26,"n":204,"o":35.29,"t":"2026-10-20T13:45:00Z","v":9504,"vw":35.307286},{"c":35.38,"h":35.38,"l":35.33,"n":137,"o":35.33,"t":"2026-10-20T13:50:00Z","v":4366,"vw":35.359714},{"c":35.37,"h":35.5,"l":35.37,"n":130,"o":35.43,"t":"2026-10-20T13:55:00Z","v":6904,"vw":35.409866},{"c":35.26,"h":35.42,"l":35.26,"n":343,"o":35.4,"t":"2026-10-20T14:00:00Z","v":11797,"vw":35.364549},{"c":35.3,"h":35.3,"l":35.24,"n":155,"o":35.25,"t":"2026-10-20T14:05:00Z","v":5379,"vw":35.267007},{"c":35.31,"h":35.32,"l":35.27,"n":140,"o":35.295,"t":"2026-10-20T14:10:00Z","v":3735,"vw":35.293919},{"c":35.31,"h":35.315,"l":35.28,"n":117,"o":35.315,"t":"2026-10-20T14:15:00Z","v":3434,"vw":35.293531},{"c":35.625,"h":35.625,"l":35.335,"n":334,"o":35.335,"t":"2026-10-20T14:20:00Z","v":15360,"vw":35.492879},{"c":35.65,"h":35.68,"l":35.6,"n":381,"o":35.625,"t":"2026-10-20T14:25:00Z","v":16541,"vw":35.635061},{"c":35.5,"h":35.68,"l":35.5,"n":309,"o":35.64,"t":"2026-10-20T14:30:00Z","v":15342,"vw":35.624165},{"c":35.52,"h":35.54,"l":35.495,"n":142,"o":35.51,"t":"2026-10-20T14:35:00Z","v":3937,"vw":35.517143},{"c":35.58,"h":35.6,"l":35.5,"n":210,"o":35.51,"t":"2026-10-20T14:40:00Z","v":6861,"vw":35.557435},{"c":35.62,"h":35.675,"l":35.595,"n":187,"o":35.6,"t":"2026-10-20T14:45:00Z","v":6089,"vw":35.631472},{"c":35.71,"h":35.725,"l":35.63,"n":198,"o":35.63,"t":"2026-10-20T14:50:00Z","v":5870,"vw":35.668373},{"c":35.67,"h":35.69,"l":35.635,"n":220,"o":35.69,"t":"2026-10-20T14:55:00Z","v":7525,"vw":35.668238},{"c":35.6,"h":35.68,"l":35.6,"n":201,"o":35.68,"t":"2026-10-20T15:00:00Z","v":8377,"vw":35.636272},{"c":35.565,"h":35.615,"l":35.545,"n":183,"o":35.61,"t":"2026-10-20T15:05:00Z","v":5927,"vw":35.585794},{"c":35.49,"h":35.57,"l":35.45,"n":512,"o":35.56,"t":"2026-10-20T15:10:00Z","v":30164,"vw":35.501785},{"c":35.4651,"h":35.54,"l":35.4651,"n":186,"o":35.5,"t":"2026-10-20T15:15:00Z","v":8242,"vw":35.494819},{"c":35.49,"h":35.5,"l":35.47,"n":168,"o":35.47,"t":"2026-10-20T15:20:00Z","v":4899,"vw":35.481054},{"c":35.46,"h":35.49,"l":35.44,"n":146,"o":35.48,"t":"2026-10-20T15:25:00Z","v":3776,"vw":35.48125},{"c":35.41,"h":35.46,"l":35.41,"n":156,"o":35.435,"t":"2026-10-20T15:30:00Z","v":4558,"vw":35.432431},{"c":35.485,"h":35.485,"l":35.42,"n":113,"o":35.42,"t":"2026-10-20T15:35:00Z","v":4196,"vw":35.451513},{"c":35.57,"h":35.58,"l":35.53,"n":97,"o":35.54,"t":"2026-10-20T15:40:00Z","v":2851,"vw":35.558775},{"c":35.54,"h":35.56,"l":35.52,"n":101,"o":35.56,"t":"2026-10-20T15:45:00Z","v":3256,"vw":35.538784},{"c":35.545,"h":35.56,"l":35.53,"n":128,"o":35.54,"t":"2026-10-20T15:50:00Z","v":3367,"vw":35.546016},{"c":35.52,"h":35.55,"l":35.51,"n":143,"o":35.55,"t":"2026-10-20T15:55:00Z","v":4572,"vw":35.522499},{"c":35.5,"h":35.5,"l":35.48,"n":96,"o":35.5,"t":"2026-10-20T16:00:00Z","v":2307,"vw":35.493333},{"c":35.515,"h":35.535,"l":35.5,"n":161,"o":35.51,"t":"2026-10-20T16:05:00Z","v":7244,"vw":35.513416},{"c":35.49,"h":35.52,"l":35.4793,"n":166,"o":35.51,"t":"2026-10-20T16:10:00Z","v":8318,"vw":35.493108},{"c":35.445,"h":35.52,"l":35.445,"n":115,"o":35.51,"t":"2026-10-20T16:15:00Z","v":4583,"vw":35.487555},{"c":35.46,"h":35.46,"l":35.44,"n":88,"o":35.445,"t":"2026-10-20T16:20:00Z","v":4132,"vw":35.446868},{"c":35.46,"h":35.46,"l":35.43,"n":151,"o":35.44,"t":"2026-10-20T16:25:00Z","v":5480,"vw":35.441317},{"c":35.485,"h":35.505,"l":35.47,"n":184,"o":35.49,"t":"2026-10-20T16:30:00Z","v":11529,"vw":35.4871},{"c":35.47,"h":35.515,"l":35.47,"n":128,"o":35.49,"t":"2026-10-20T16:35:00Z","v":5034,"vw":35.490335},{"c":35.48,"h":35.48,"l":35.47,"n":102,"o":35.48,"t":"2026-10-20T16:40:00Z","v":3425,"vw":35.475},{"c":35.51,"h":35.51,"l":35.47,"n":182,"o":35.475,"t":"2026-10-20T16:45:00Z","v":5413,"vw":35.48604},{"c":35.46,"h":35.54,"l":35.45,"n":129,"o":35.52,"t":"2026-10-20T16:50:00Z","v":4272,"vw":35.499208},{"c":35.49,"h":35.49,"l":35.46,"n":83,"o":35.46,"t":"2026-10-20T16:55:00Z","v":2704,"vw":35.474128},{"c":35.45,"h":35.49,"l":35.44,"n":110,"o":35.48,"t":"2026-10-20T17:00:00Z","v":3897,"vw":35.471082},{"c":35.47,"h":35.48,"l":35.45,"n":128,"o":35.45,"t":"2026-10-20T17:05:00Z","v":5292,"vw":35.461567},{"c":35.46,"h":35.47,"l":35.45,"n":130,"o":35.46,"t":"2026-10-20T17:10:00Z","v":3773,"vw":35.462353},{"c":35.44,"h":35.465,"l":35.44,"n":111,"o":35.46,"t":"2026-10-20T17:15:00Z","v":3965,"vw":35.454914},{"c":35.48,"h":35.48,"l":35.45,"n":145,"o":35.45,"t":"2026-10-20T17:20:00Z","v":3964,"vw":35.462602},{"c":35.47,"h":35.48,"l":35.4599,"n":73,"o":35.47,"t":"2026-10-20T17:25:00Z","v":2604,"vw":35.468435},{"c":35.495,"h":35.495,"l":35.47,"n":127,"o":35.47,"t":"2026-10-20T17:30:00Z","v":4235,"vw":35.483252},{"c":35.485,"h":35.515,"l":35.485,"n":141,"o":35.51,"t":"2026-10-20T17:35:00Z","v":4946,"vw":35.503029},{"c":35.5,"h":35.505,"l":35.49,"n":106,"o":35.49,"t":"2026-10-20T17:40:00Z","v":3098,"vw":35.497857},{"c":35.52,"h":35.52,"l":35.5,"n":181,"o":35.505,"t":"2026-10-20T17:45:00Z","v":6862,"vw":35.507462},{"c":35.51,"h":35.52,"l":35.51,"n":97,"o":35.52,"t":"2026-10-20T17:50:00Z","v":1956,"vw":35.516563},{"c":35.515,"h":35.515,"l":35.485,"n":173,"o":35.505,"t":"2026-10-20T17:55:00Z","v":5757,"vw":35.50066},{"c":35.54,"h":35.54,"l":35.52,"n":101,"o":35.52,"t":"2026-10-20T18:00:00Z","v":4911,"vw":35.535689},{"c":35.54,"h":35.54,"l":35.525,"n":151,"o":35.54,"t":"2026-10-20T18:05:00Z","v":4144,"vw":35.535914},{"c":35.535,"h":35.54,"l":35.53,"n":112,"o":35.54,"t":"2026-10-20T18:10:00Z","v":4904,"vw":35.533231},{"c":35.485,"h":35.545,"l":35.485,"n":148,"o":35.54,"t":"2026-10-20T18:15:00Z","v":5285,"vw":35.512037},{"c":35.47,"h":35.49,"l":35.46,"n":121,"o":35.48,"t":"2026-10-20T18:20:00Z","v":4154,"vw":35.479},{"c":35.485,"h":35.49,"l":35.46,"n":152,"o":35.465,"t":"2026-10-20T18:25:00Z","v":4417,"vw":35.472292},{"c":35.49,"h":35.5,"l":35.46,"n":225,"o":35.5,"t":"2026-10-20T18:30:00Z","v":12973,"vw":35.479351},{"c":35.49,"h":35.49,"l":35.475,"n":100,"o":35.48,"t":"2026-10-20T18:35:00Z","v":2924,"vw":35.482857},{"c":35.478,"h":35.5,"l":35.47,"n":124,"o":35.49,"t":"2026-10-20T18:40:00Z","v":4458,"vw":35.483836},{"c":35.52,"h":35.525,"l":35.48,"n":137,"o":35.48,"t":"2026-10-20T18:45:00Z","v":5887,"vw":35.505},{"c":35.53,"h":35.54,"l":35.51,"n":122,"o":35.51,"t":"2026-10-20T18:50:00Z","v":4210,"vw":35.528336},{"c":35.53,"h":35.53,"l":35.51,"n":168,"o":35.525,"t":"2026-10-20T18:55:00Z","v":5202,"vw":35.521027},{"c":35.53,"h":35.58,"l":35.53,"n":260,"o":35.5399,"t":"2026-10-20T19:00:00Z","v":12042,"vw":35.559275},{"c":35.545,"h":35.56,"l":35.52,"n":157,"o":35.535,"t":"2026-10-20T19:05:00Z","v":8017,"vw":35.544667},{"c":35.565,"h":35.57,"l":35.545,"n":146,"o":35.545,"t":"2026-10-20T19:10:00Z","v":5369,"vw":35.554983},{"c":35.565,"h":35.58,"l":35.555,"n":216,"o":35.565,"t":"2026-10-20T19:15:00Z","v":8497,"vw":35.569665},{"c":35.57,"h":35.59,"l":35.545,"n":207,"o":35.575,"t":"2026-10-20T19:20:00Z","v":8826,"vw":35.567409},{"c":35.615,"h":35.62,"l":35.57,"n":258,"o":35.57,"t":"2026-10-20T19:25:00Z","v":13759,"vw":35.599367},{"c":35.565,"h":35.62,"l":35.555,"n":275,"o":35.61,"t":"2026-10-20T19:30:00Z","v":10026,"vw":35.584481},{"c":35.505,"h":35.57,"l":35.485,"n":338,"o":35.565,"t":"2026-10-20T19:35:00Z","v":19032,"vw":35.515308},{"c":35.585,"h":35.59,"l":35.51,"n":278,"o":35.51,"t":"2026-10-20T19:40:00Z","v":14022,"vw":35.533515},{"c":35.565,"h":35.6,"l":35.555,"n":428,"o":35.585,"t":"2026-10-20T19:45:00Z","v":20554,"vw":35.578443},{"c":35.61,"h":35.61,"l":35.49,"n":567,"o":35.56,"t":"2026-10-20T19:50:00Z","v":33895,"vw":35.566669},{"c":35.57,"h":35.625,"l":35.56,"n":1469,"o":35.6,"t":"2026-10-20T19:55:00Z","v":90717,"vw":35.595146},{"c":35.56,"h":35.56,"l":35.56,"n":37,"o":35.56,"t":"2026-10-20T20:00:00Z","v":173953,"vw":35.56},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-10-21T13:15:00Z","v":223,"vw":35.73},{"c":35.585,"h":35.78,"l":35.53,"n":56,"o":35.78,"t":"2026-10-21T13:30:00Z","v":12097,"vw":35.748946},{"c":35.55,"h":35.7,"l":35.55,"n":67,"o":35.58,"t":"2026-10-21T13:35:00Z","v":2488,"vw":35.623303},{"c":35.63,"h":35.63,"l":35.53,"n":151,"o":35.58,"t":"2026-10-21T13:40:00Z","v":4579,"vw":35.56025},{"c":35.65,"h":35.74,"l":35.62,"n":207,"o":35.63,"t":"2026-10-21T13:45:00Z","v":6178,"vw":35.660991},{"c":35.68,"h":35.69,"l":35.62,"n":73,"o":35.62,"t":"2026-10-21T13:50:00Z","v":2056,"vw":35.652662},{"c":35.605,"h":35.7,"l":35.605,"n":93,"o":35.68,"t":"2026-10-21T13:55:00Z","v":2446,"vw":35.663126},{"c":35.53,"h":35.6,"l":35.51,"n":164,"o":35.57,"t":"2026-10-21T14:00:00Z","v":4922,"vw":35.552945},{"c":35.39,"h":35.48,"l":35.35,"n":274,"o":35.48,"t":"2026-10-21T14:05:00Z","v":8281,"vw":35.416307},{"c":35.41,"h":35.46,"l":35.38,"n":255,"o":35.38,"t":"2026-10-21T14:10:00Z","v":8135,"vw":35.415258},{"c":35.46,"h":35.5,"l":35.42,"n":158,"o":35.42,"t":"2026-10-21T14:15:00Z","v":6070,"vw":35.462885},{"c":35.49,"h":35.49,"l":35.395,"n":212,"o":35.44,"t":"2026-10-21T14:20:00Z","v":9418,"vw":35.447501},{"c":35.54,"h":35.54,"l":35.465,"n":212,"o":35.49,"t":"2026-10-21T14:25:00Z","v":7569,"vw":35.495995},{"c":35.56,"h":35.585,"l":35.545,"n":185,"o":35.545,"t":"2026-10-21T14:30:00Z","v":6351,"vw":35.563604},{"c":35.59,"h":35.6,"l":35.55,"n":139,"o":35.57,"t":"2026-10-21T14:35:00Z","v":4889,"vw":35.571963},{"c":35.61,"h":35.625,"l":35.585,"n":260,"o":35.61,"t":"2026-10-21T14:40:00Z","v":11152,"vw":35.603245},{"c":35.66,"h":35.66,"l":35.62,"n":190,"o":35.62,"t":"2026-10-21T14:45:00Z","v":7152,"vw":35.639038},{"c":35.58,"h":35.655,"l":35.58,"n":136,"o":35.655,"t":"2026-10-21T14:50:00Z","v":5277,"vw":35.610652},{"c":35.55,"h":35.585,"l":35.55,"n":163,"o":35.585,"t":"2026-10-21T14:55:00Z","v":7114,"vw":35.576869},{"c":35.51,"h":35.52,"l":35.49,"n":146,"o":35.52,"t":"2026-10-21T15:00:00Z","v":4503,"vw":35.50775},{"c":35.505,"h":35.51,"l":35.485,"n":153,"o":35.51,"t":"2026-10-21T15:05:00Z","v":5038,"vw":35.49741},{"c":35.5,"h":35.535,"l":35.49,"n":152,"o":35.51,"t":"2026-10-21T15:10:00Z","v":4967,"vw":35.511071},{"c":35.53,"h":35.53,"l":35.485,"n":183,"o":35.485,"t":"2026-10-21T15:15:00Z","v":6802,"vw":35.507667},{"c":35.51,"h":35.54,"l":35.51,"n":136,"o":35.525,"t":"2026-10-21T15:20:00Z","v":4238,"vw":35.526476},{"c":35.575,"h":35.575,"l":35.5,"n":169,"o":35.5,"t":"2026-10-21T15:25:00Z","v":5448,"vw":35.532499},{"c":35.58,"h":35.595,"l":35.56,"n":173,"o":35.58,"t":"2026-10-21T15:30:00Z","v":4804,"vw":35.578907},{"c":35.57,"h":35.59,"l":35.57,"n":117,"o":35.58,"t":"2026-10-21T15:35:00Z","v":3015,"vw":35.580102},{"c":35.57,"h":35.575,"l":35.57,"n":73,"o":35.575,"t":"2026-10-21T15:40:00Z","v":1590,"vw":35.571496},{"c":35.56,"h":35.575,"l":35.56,"n":100,"o":35.57,"t":"2026-10-21T15:45:00Z","v":2932,"vw":35.562283},{"c":35.57,"h":35.585,"l":35.57,"n":104,"o":35.57,"t":"2026-10-21T15:50:00Z","v":4304,"vw":35.575137},{"c":35.565,"h":35.58,"l":35.5601,"n":115,"o":35.57,"t":"2026-10-21T15:55:00Z","v":4435,"vw":35.568732},{"c":35.545,"h":35.57,"l":35.54,"n":122,"o":35.565,"t":"2026-10-21T16:00:00Z","v":3812,"vw":35.556807},{"c":35.55,"h":35.55,"l":35.5376,"n":122,"o":35.545,"t":"2026-10-21T16:05:00Z","v":3760,"vw":35.543144},{"c":35.545,"h":35.56,"l":35.53,"n":61,"o":35.55,"t":"2026-10-21T16:10:00Z","v":2371,"vw":35.542916},{"c":35.6,"h":35.6,"l":35.55,"n":174,"o":35.55,"t":"2026-10-21T16:15:00Z","v":5912,"vw":35.571279},{"c":35.6,"h":35.61,"l":35.58,"n":151,"o":35.6,"t":"2026-10-21T16:20:00Z","v":6419,"vw":35.592669},{"c":35.62,"h":35.62,"l":35.6,"n":82,"o":35.6,"t":"2026-10-21T16:25:00Z","v":2105,"vw":35.605336},{"c":35.65,"h":35.65,"l":35.62,"n":129,"o":35.64,"t":"2026-10-21T16:30:00Z","v":3803,"vw":35.632036},{"c":35.73,"h":35.73,"l":35.645,"n":281,"o":35.655,"t":"2026-10-21T16:35:00Z","v":11308,"vw":35.675281},{"c":35.69,"h":35.73,"l":35.67,"n":236,"o":35.73,"t":"2026-10-21T16:40:00Z","v":10280,"vw":35.696372},{"c":35.66,"h":35.68,"l":35.65,"n":127,"o":35.68,"t":"2026-10-21T16:45:00Z","v":3853,"vw":35.666767},{"c":35.67,"h":35.67,"l":35.64,"n":143,"o":35.65,"t":"2026-10-21T16:50:00Z","v":5057,"vw":35.651639},{"c":35.67,"h":35.69,"l":35.66,"n":151,"o":35.67,"t":"2026-10-21T16:55:00Z","v":4925,"vw":35.675978},{"c":35.705,"h":35.715,"l":35.68,"n":149,"o":35.68,"t":"2026-10-21T17:00:00Z","v":4569,"vw":35.697791},{"c":35.72,"h":35.725,"l":35.7,"n":127,"o":35.7,"t":"2026-10-21T17:05:00Z","v":4253,"vw":35.70941},{"c":35.69,"h":35.715,"l":35.685,"n":162,"o":35.715,"t":"2026-10-21T17:10:00Z","v":5229,"vw":35.700222},{"c":35.715,"h":35.715,"l":35.695,"n":95,"o":35.695,"t":"2026-10-21T17:15:00Z","v":2771,"vw":35.700732},{"c":35.745,"h":35.745,"l":35.72,"n":176,"o":35.72,"t":"2026-10-21T17:20:00Z","v":6606,"vw":35.738159},{"c":35.74,"h":35.77,"l":35.74,"n":201,"o":35.75,"t":"2026-10-21T17:25:00Z","v":6896,"vw":35.758688},{"c":35.8,"h":35.8,"l":35.74,"n":244,"o":35.74,"t":"2026-10-21T17:30:00Z","v":10413,"vw":35.766228},{"c":35.78,"h":35.805,"l":35.76,"n":255,"o":35.79,"t":"2026-10-21T17:35:00Z","v":9815,"vw":35.781958},{"c":35.72,"h":35.785,"l":35.72,"n":244,"o":35.78,"t":"2026-10-21T17:40:00Z","v":7996,"vw":35.769817},{"c":35.765,"h":35.79,"l":35.73,"n":223,"o":35.73,"t":"2026-10-21T17:45:00Z","v":8212,"vw":35.761423},{"c":35.76,"h":35.785,"l":35.75,"n":196,"o":35.77,"t":"2026-10-21T17:50:00Z","v":7926,"vw":35.76775},{"c":35.76,"h":35.76,"l":35.75,"n":168,"o":35.75,"t":"2026-10-21T17:55:00Z","v":7091,"vw":35.754602},{"c":35.72,"h":35.765,"l":35.71,"n":240,"o":35.765,"t":"2026-10-21T18:00:00Z","v":7633,"vw":35.736392},{"c":35.695,"h":35.72,"l":35.695,"n":106,"o":35.71,"t":"2026-10-21T18:05:00Z","v":3374,"vw":35.708976},{"c":35.705,"h":35.705,"l":35.695,"n":96,"o":35.695,"t":"2026-10-21T18:10:00Z","v":3258,"vw":35.702086},{"c":35.73,"h":35.74,"l":35.71,"n":211,"o":35.71,"t":"2026-10-21T18:15:00Z","v":7914,"vw":35.724085},{"c":35.715,"h":35.725,"l":35.715,"n":58,"o":35.725,"t":"2026-10-21T18:20:00Z","v":1983,"vw":35.72242},{"c":35.71,"h":35.71,"l":35.705,"n":104,"o":35.705,"t":"2026-10-21T18:25:00Z","v":2758,"vw":35.708506},{"c":35.72,"h":35.725,"l":35.72,"n":94,"o":35.72,"t":"2026-10-21T18:30:00Z","v":2632,"vw":35.720714},{"c":35.73,"h":35.73,"l":35.705,"n":112,"o":35.715,"t":"2026-10-21T18:35:00Z","v":4779,"vw":35.715095},{"c":35.75,"h":35.76,"l":35.73,"n":159,"o":35.73,"t":"2026-10-21T18:40:00Z","v":5679,"vw":35.745642},{"c":35.67,"h":35.755,"l":35.6698,"n":313,"o":35.75,"t":"2026-10-21T18:45:00Z","v":16067,"vw":35.699844},{"c":35.685,"h":35.685,"l":35.65,"n":137,"o":35.67,"t":"2026-10-21T18:50:00Z","v":4118,"vw":35.668267},{"c":35.585,"h":35.685,"l":35.58,"n":240,"o":35.685,"t":"2026-10-21T18:55:00Z","v":10862,"vw":35.62982},{"c":35.54,"h":35.585,"l":35.51,"n":277,"o":35.58,"t":"2026-10-21T19:00:00Z","v":10062,"vw":35.542675},{"c":35.54,"h":35.575,"l":35.5,"n":215,"o":35.53,"t":"2026-10-21T19:05:00Z","v":6160,"vw":35.540228},{"c":35.555,"h":35.56,"l":35.535,"n":187,"o":35.54,"t":"2026-10-21T19:10:00Z","v":6133,"vw":35.550352},{"c":35.62,"h":35.62,"l":35.57,"n":305,"o":35.57,"t":"2026-10-21T19:15:00Z","v":10973,"vw":35.594821},{"c":35.615,"h":35.645,"l":35.61,"n":229,"o":35.625,"t":"2026-10-21T19:20:00Z","v":7209,"vw":35.623416},{"c":35.745,"h":35.745,"l":35.615,"n":357,"o":35.615,"t":"2026-10-21T19:25:00Z","v":13288,"vw":35.663611},{"c":35.71,"h":35.76,"l":35.695,"n":333,"o":35.745,"t":"2026-10-21T19:30:00Z","v":13641,"vw":35.724639},{"c":35.695,"h":35.705,"l":35.665,"n":295,"o":35.705,"t":"2026-10-21T19:35:00Z","v":12075,"vw":35.689014},{"c":35.715,"h":35.73,"l":35.685,"n":300,"o":35.695,"t":"2026-10-21T19:40:00Z","v":14045,"vw":35.709116},{"c":35.73,"h":35.745,"l":35.695,"n":407,"o":35.72,"t":"2026-10-21T19:45:00Z","v":18268,"vw":35.71666},{"c":35.72,"h":35.745,"l":35.675,"n":546,"o":35.72,"t":"2026-10-21T19:50:00Z","v":30759,"vw":35.71862},{"c":35.68,"h":35.735,"l":35.66,"n":1299,"o":35.715,"t":"2026-10-21T19:55:00Z","v":73264,"vw":35.686057},{"c":35.67,"h":35.67,"l":35.67,"n":40,"o":35.67,"t":"2026-10-21T20:00:00Z","v":173791,"vw":35.67},{"c":35.79,"h":35.79,"l":35.54,"n":59,"o":35.54,"t":"2026-10-22T13:30:00Z","v":4398,"vw":35.6277},{"c":36.01,"h":36.01,"l":35.86,"n":107,"o":35.89,"t":"2026-10-22T13:35:00Z","v":5583,"vw":35.946452},{"c":35.9709,"h":35.99,"l":35.91,"n":60,"o":35.98,"t":"2026-10-22T13:40:00Z","v":5404,"vw":35.968627},{"c":36.23,"h":36.25,"l":35.97,"n":180,"o":35.98,"t":"2026-10-22T13:45:00Z","v":7522,"vw":36.076969},{"c":36.18,"h":36.3,"l":36.14,"n":100,"o":36.235,"t":"2026-10-22T13:50:00Z","v":3071,"vw":36.220257},{"c":36.41,"h":36.41,"l":36.15,"n":135,"o":36.15,"t":"2026-10-22T13:55:00Z","v":4411,"vw":36.282676},{"c":36.36,"h":36.46,"l":36.35,"n":482,"o":36.43,"t":"2026-10-22T14:00:00Z","v":52960,"vw":36.408083},{"c":36.47,"h":36.47,"l":36.35,"n":364,"o":36.38,"t":"2026-10-22T14:05:00Z","v":15817,"vw":36.402421},{"c":36.52,"h":36.57,"l":36.435,"n":440,"o":36.48,"t":"2026-10-22T14:10:00Z","v":31368,"vw":36.47485},{"c":36.63,"h":36.64,"l":36.51,"n":760,"o":36.51,"t":"2026-10-22T14:15:00Z","v":62445,"vw":36.587484},{"c":36.72,"h":36.75,"l":36.6,"n":866,"o":36.635,"t":"2026-10-22T14:20:00Z","v":133719,"vw":36.690573},{"c":36.61,"h":36.72,"l":36.61,"n":330,"o":36.72,"t":"2026-10-22T14:25:00Z","v":14506,"vw":36.678009},{"c":36.505,"h":36.62,"l":36.505,"n":361,"o":36.62,"t":"2026-10-22T14:30:00Z","v":15986,"vw":36.57228},{"c":36.38,"h":36.51,"l":36.36,"n":465,"o":36.5,"t":"2026-10-22T14:35:00Z","v":29898,"vw":36.427909},{"c":36.44,"h":36.495,"l":36.35,"n":312,"o":36.38,"t":"2026-10-22T14:40:00Z","v":17922,"vw":36.435454},{"c":36.45,"h":36.48,"l":36.4,"n":361,"o":36.42,"t":"2026-10-22T14:45:00Z","v":40495,"vw":36.442442},{"c":36.54,"h":36.58,"l":36.47,"n":991,"o":36.48,"t":"2026-10-22T14:50:00Z","v":124762,"vw":36.527447},{"c":36.59,"h":36.61,"l":36.53,"n":333,"o":36.58,"t":"2026-10-22T14:55:00Z","v":14039,"vw":36.573871},{"c":36.57,"h":36.62,"l":36.545,"n":223,"o":36.59,"t":"2026-10-22T15:00:00Z","v":10541,"vw":36.589097},{"c":36.495,"h":36.59,"l":36.49,"n":283,"o":36.55,"t":"2026-10-22T15:05:00Z","v":10761,"vw":36.553731},{"c":36.55,"h":36.565,"l":36.49,"n":358,"o":36.49,"t":"2026-10-22T15:10:00Z","v":15622,"vw":36.525242},{"c":36.62,"h":36.62,"l":36.55,"n":355,"o":36.55,"t":"2026-10-22T15:15:00Z","v":16427,"vw":36.59363},{"c":36.61,"h":36.65,"l":36.6,"n":211,"o":36.65,"t":"2026-10-22T15:20:00Z","v":8535,"vw":36.621918},{"c":36.625,"h":36.63,"l":36.6,"n":242,"o":36.62,"t":"2026-10-22T15:25:00Z","v":10092,"vw":36.615691},{"c":36.6,"h":36.65,"l":36.6,"n":279,"o":36.63,"t":"2026-10-22T15:30:00Z","v":11840,"vw":36.628926},{"c":36.6004,"h":36.64,"l":36.59,"n":215,"o":36.59,"t":"2026-10-22T15:35:00Z","v":9350,"vw":36.619192},{"c":36.61,"h":36.66,"l":36.58,"n":358,"o":36.6,"t":"2026-10-22T15:40:00Z","v":16466,"vw":36.607066},{"c":36.6,"h":36.61,"l":36.56,"n":336,"o":36.59,"t":"2026-10-22T15:45:00Z","v":17936,"vw":36.593833},{"c":36.63,"h":36.69,"l":36.585,"n":319,"o":36.6,"t":"2026-10-22T15:50:00Z","v":20197,"vw":36.620694},{"c":36.66,"h":36.69,"l":36.6,"n":406,"o":36.64,"t":"2026-10-22T15:55:00Z","v":26084,"vw":36.648071},{"c":36.64,"h":36.71,"l":36.64,"n":446,"o":36.67,"t":"2026-10-22T16:00:00Z","v":34874,"vw":36.672022},{"c":36.69,"h":36.7,"l":36.64,"n":442,"o":36.64,"t":"2026-10-22T16:05:00Z","v":22626,"vw":36.662692},{"c":36.685,"h":36.72,"l":36.68,"n":245,"o":36.72,"t":"2026-10-22T16:10:00Z","v":9524,"vw":36.693217},{"c":36.74,"h":36.745,"l":36.69,"n":206,"o":36.69,"t":"2026-10-22T16:15:00Z","v":8850,"vw":36.726889},{"c":36.71,"h":36.75,"l":36.71,"n":320,"o":36.7401,"t":"2026-10-22T16:20:00Z","v":20556,"vw":36.74024},{"c":36.71,"h":36.755,"l":36.71,"n":362,"o":36.72,"t":"2026-10-22T16:25:00Z","v":39938,"vw":36.746858},{"c":36.72,"h":36.74,"l":36.71,"n":186,"o":36.71,"t":"2026-10-22T16:30:00Z","v":9143,"vw":36.721041},{"c":36.72,"h":36.75,"l":36.71,"n":206,"o":36.73,"t":"2026-10-22T16:35:00Z","v":8323,"vw":36.724505},{"c":36.7,"h":36.74,"l":36.69,"n":245,"o":36.735,"t":"2026-10-22T16:40:00Z","v":10229,"vw":36.715646},{"c":36.8,"h":36.805,"l":36.7,"n":262,"o":36.71,"t":"2026-10-22T16:45:00Z","v":11404,"vw":36.728097},{"c":36.83,"h":36.87,"l":36.78,"n":219,"o":36.8,"t":"2026-10-22T16:50:00Z","v":11321,"vw":36.82344},{"c":36.89,"h":36.91,"l":36.84,"n":308,"o":36.85,"t":"2026-10-22T16:55:00Z","v":14881,"vw":36.862386},{"c":36.86,"h":36.91,"l":36.86,"n":219,"o":36.9,"t":"2026-10-22T17:00:00Z","v":9733,"vw":36.875038},{"c":36.825,"h":36.89,"l":36.825,"n":199,"o":36.88,"t":"2026-10-22T17:05:00Z","v":8425,"vw":36.86619},{"c":36.835,"h":36.86,"l":36.81,"n":243,"o":36.83,"t":"2026-10-22T17:10:00Z","v":10694,"vw":36.835689},{"c":36.835,"h":36.85,"l":36.82,"n":176,"o":36.83,"t":"2026-10-22T17:15:00Z","v":8602,"vw":36.833847},{"c":36.89,"h":36.89,"l":36.83,"n":231,"o":36.84,"t":"2026-10-22T17:20:00Z","v":10144,"vw":36.870311},{"c":36.92,"h":36.94,"l":36.88,"n":215,"o":36.88,"t":"2026-10-22T17:25:00Z","v":9877,"vw":36.918265},{"c":36.94,"h":36.95,"l":36.9,"n":223,"o":36.94,"t":"2026-10-22T17:30:00Z","v":9956,"vw":36.91747},{"c":36.89,"h":36.95,"l":36.85,"n":844,"o":36.95,"t":"2026-10-22T17:35:00Z","v":68669,"vw":36.884832},{"c":36.87,"h":36.9,"l":36.83,"n":537,"o":36.89,"t":"2026-10-22T17:40:00Z","v":44617,"vw":36.887124},{"c":36.83,"h":36.88,"l":36.83,"n":274,"o":36.87,"t":"2026-10-22T17:45:00Z","v":12707,"vw":36.860631},{"c":36.7909,"h":36.82,"l":36.77,"n":247,"o":36.82,"t":"2026-10-22T17:50:00Z","v":10994,"vw":36.794724},{"c":36.79,"h":36.8,"l":36.76,"n":229,"o":36.8,"t":"2026-10-22T17:55:00Z","v":10575,"vw":36.783548},{"c":36.735,"h":36.81,"l":36.73,"n":260,"o":36.79,"t":"2026-10-22T18:00:00Z","v":12346,"vw":36.772481},{"c":36.725,"h":36.775,"l":36.71,"n":233,"o":36.74,"t":"2026-10-22T18:05:00Z","v":12217,"vw":36.743104},{"c":36.78,"h":36.79,"l":36.72,"n":239,"o":36.73,"t":"2026-10-22T18:10:00Z","v":9943,"vw":36.758934},{"c":36.78,"h":36.785,"l":36.74,"n":320,"o":36.78,"t":"2026-10-22T18:15:00Z","v":14320,"vw":36.759133},{"c":36.785,"h":36.8,"l":36.78,"n":240,"o":36.785,"t":"2026-10-22T18:20:00Z","v":9675,"vw":36.786259},{"c":36.75,"h":36.785,"l":36.74,"n":219,"o":36.78,"t":"2026-10-22T18:25:00Z","v":8721,"vw":36.766073},{"c":36.72,"h":36.77,"l":36.72,"n":280,"o":36.75,"t":"2026-10-22T18:30:00Z","v":11103,"vw":36.74785},{"c":36.75,"h":36.75,"l":36.7,"n":260,"o":36.715,"t":"2026-10-22T18:35:00Z","v":11464,"vw":36.728562},{"c":36.735,"h":36.755,"l":36.73,"n":250,"o":36.74,"t":"2026-10-22T18:40:00Z","v":11212,"vw":36.741787},{"c":36.76,"h":36.785,"l":36.73,"n":276,"o":36.745,"t":"2026-10-22T18:45:00Z","v":13557,"vw":36.761837},{"c":36.76,"h":36.79,"l":36.755,"n":241,"o":36.76,"t":"2026-10-22T18:50:00Z","v":8614,"vw":36.771386},{"c":36.77,"h":36.79,"l":36.76,"n":284,"o":36.76,"t":"2026-10-22T18:55:00Z","v":9619,"vw":36.774269},{"c":36.82,"h":36.83,"l":36.77,"n":292,"o":36.775,"t":"2026-10-22T19:00:00Z","v":12360,"vw":36.805387},{"c":36.84,"h":36.845,"l":36.8,"n":298,"o":36.81,"t":"2026-10-22T19:05:00Z","v":10984,"vw":36.827093},{"c":36.78,"h":36.84,"l":36.78,"n":317,"o":36.83,"t":"2026-10-22T19:10:00Z","v":13268,"vw":36.825823},{"c":36.82,"h":36.85,"l":36.77,"n":393,"o":36.79,"t":"2026-10-22T19:15:00Z","v":16453,"vw":36.798078},{"c":36.81,"h":36.85,"l":36.8,"n":401,"o":36.825,"t":"2026-10-22T19:20:00Z","v":15453,"vw":36.830919},{"c":36.825,"h":36.85,"l":36.795,"n":315,"o":36.795,"t":"2026-10-22T19:25:00Z","v":13278,"vw":36.822629},{"c":36.84,"h":36.86,"l":36.815,"n":532,"o":36.83,"t":"2026-10-22T19:30:00Z","v":24178,"vw":36.835962},{"c":36.825,"h":36.85,"l":36.81,"n":520,"o":36.83,"t":"2026-10-22T19:35:00Z","v":21656,"vw":36.825789},{"c":36.805,"h":36.845,"l":36.78,"n":620,"o":36.84,"t":"2026-10-22T19:40:00Z","v":31503,"vw":36.811944},{"c":36.82,"h":36.845,"l":36.8,"n":622,"o":36.805,"t":"2026-10-22T19:45:00Z","v":27140,"vw":36.816554},{"c":36.78,"h":36.89,"l":36.78,"n":1405,"o":36.81,"t":"2026-10-22T19:50:00Z","v":79415,"vw":36.833906},{"c":36.93,"h":36.95,"l":36.77,"n":2192,"o":36.78,"t":"2026-10-22T19:55:00Z","v":145230,"vw":36.870036},{"c":36.88,"h":36.88,"l":36.88,"n":53,"o":36.88,"t":"2026-10-22T20:00:00Z","v":237514,"vw":36.88},{"c":35.97,"h":35.97,"l":35.97,"n":4,"o":35.97,"t":"2026-10-22T20:55:00Z","v":202,"vw":35.97}],"history":[{"c":31.25,"h":32.22,"l":31.17,"n":8729,"o":32.22,"t":"2024-10-21T04:00:00Z","v":557485,"vw":31.377451},{"c":31.6,"h":31.645,"l":31.17,"n":6897,"o":31.27,"t":"2024-10-22T04:00:00Z","v":372799,"vw":31.528943},{"c":31.96,"h":31.98,"l":31.38,"n":9585,"o":31.38,"t":"2024-10-23T04:00:00Z","v":541460,"vw":31.834359},{"c":32.01,"h":32.11,"l":31.34,"n":10530,"o":31.99,"t":"2024-10-24T04:00:00Z","v":639113,"vw":31.897669},{"c":30.95,"h":31.35,"l":30.29,"n":13470,"o":30.73,"t":"2024-10-25T04:00:00Z","v":1014911,"vw":30.949137},{"c":31.75,"h":31.86,"l":30.8161,"n":10453,"o":31.16,"t":"2024-10-28T04:00:00Z","v":746193,"vw":31.578004},{"c":31.42,"h":31.66,"l":31.235,"n":10323,"o":31.47,"t":"2024-10-29T04:00:00Z","v":561423,"vw":31.397569},{"c":31.61,"h":32.19,"l":31.39,"n":9839,"o":31.39,"t":"2024-10-30T04:00:00Z","v":439946,"vw":31.764161},{"c":30.8,"h":31.57,"l":30.77,"n":9621,"o":31.22,"t":"2024-10-31T04:00:00Z","v":503010,"vw":30.966773},{"c":30.78,"h":31.18,"l":30.655,"n":9638,"o":31.07,"t":"2024-11-01T04:00:00Z","v":627823,"vw":30.856019},{"c":29.86,"h":30.335,"l":29.58,"n":12704,"o":30.23,"t":"2024-11-04T05:00:00Z","v":551500,"vw":29.829017},{"c":30.38,"h":30.42,"l":29.785,"n":17779,"o":29.94,"t":"2024-11-05T05:00:00Z","v":595012,"vw":30.222303},{"c":34.45,"h":34.53,"l":32.81,"n":22778,"o":32.98,"t":"2024-11-06T05:00:00Z","v":1424560,"vw":34.267086},{"c":32.61,"h":34.135,"l":32.54,"n":16990,"o":34.12,"t":"2024-11-07T05:00:00Z","v":1066333,"vw":32.917732},{"c":32.77,"h":33,"l":32.27,"n":11351,"o":32.8,"t":"2024-11-08T05:00:00Z","v":471365,"vw":32.778434},{"c":33.93,"h":34.29,"l":33.23,"n":12846,"o":33.23,"t":"2024-11-11T05:00:00Z","v":527663,"vw":33.954617},{"c":33.74,"h":34.25,"l":33.64,"n":11277,"o":33.77,"t":"2024-11-12T05:00:00Z","v":619981,"vw":33.797935},{"c":33.51,"h":34.52,"l":33.45,"n":9492,"o":34.05,"t":"2024-11-13T05:00:00Z","v":549659,"vw":33.782645},{"c":33.28,"h":33.84,"l":33.08,"n":7669,"o":33.55,"t":"2024-11-14T05:00:00Z","v":329040,"vw":33.350414},{"c":33.14,"h":33.57,"l":32.7,"n":8860,"o":33.52,"t":"2024-11-15T05:00:00Z","v":373862,"vw":33.12406},{"c":33.51,"h":33.6,"l":33.1,"n":7822,"o":33.3,"t":"2024-11-18T05:00:00Z","v":494328,"vw":33.473737},{"c":33.42,"h":33.58,"l":33.02,"n":10736,"o":33.02,"t":"2024-11-19T05:00:00Z","v":582949,"vw":33.313873},{"c":33.39,"h":33.44,"l":32.755,"n":10028,"o":33.37,"t":"2024-11-20T05:00:00Z","v":478748,"vw":33.257767},{"c":33.83,"h":34.2,"l":33.425,"n":7636,"o":33.59,"t":"2024-11-21T05:00:00Z","v":386583,"vw":33.89761},{"c":34.39,"h":34.61,"l":33.85,"n":9060,"o":33.97,"t":"2024-11-22T05:00:00Z","v":621693,"vw":34.361181},{"c":35.47,"h":36.19,"l":34.82,"n":15853,"o":34.89,"t":"2024-11-25T05:00:00Z","v":1081689,"vw":35.629295},{"c":35.41,"h":36.77,"l":35.33,"n":14001,"o":35.97,"t":"2024-11-26T05:00:00Z","v":1148545,"vw":35.6161},{"c":35.35,"h":36.08,"l":35.21,"n":7516,"o":35.57,"t":"2024-11-27T05:00:00Z","v":832882,"vw":35.441073},{"c":34.97,"h":35.81,"l":34.78,"n":4826,"o":35.81,"t":"2024-11-29T05:00:00Z","v":287646,"vw":35.004545},{"c":34.91,"h":35.25,"l":34.46,"n":10269,"o":34.85,"t":"2024-12-02T05:00:00Z","v":452650,"vw":34.948229},{"c":34.31,"h":35.16,"l":34.19,"n":11171,"o":34.7,"t":"2024-12-03T05:00:00Z","v":513250,"vw":34.39507},{"c":34.5,"h":34.59,"l":34.01,"n":9261,"o":34.36,"t":"2024-12-04T05:00:00Z","v":585982,"vw":34.361607},{"c":34.28,"h":34.75,"l":34.17,"n":11625,"o":34.47,"t":"2024-12-05T05:00:00Z","v":619571,"vw":34.342988},{"c":34.46,"h":34.73,"l":34,"n":9949,"o":34.53,"t":"2024-12-06T05:00:00Z","v":437784,"vw":34.38989},{"c":34.26,"h":34.96,"l":34.19,"n":10323,"o":34.57,"t":"2024-12-09T05:00:00Z","v":511490,"vw":34.37662},{"c":33.95,"h":34.61,"l":33.74,"n":12142,"o":34.26,"t":"2024-12-10T05:00:00Z","v":972605,"vw":34.281336},{"c":34.44,"h":34.92,"l":34.14,"n":14663,"o":34.41,"t":"2024-12-11T05:00:00Z","v":962746,"vw":34.527836},{"c":34.07,"h":34.64,"l":34.04,"n":9166,"o":34.34,"t":"2024-12-12T05:00:00Z","v":683430,"vw":34.233405},{"c":34.08,"h":34.36,"l":33.495,"n":13614,"o":34.11,"t":"2024-12-13T05:00:00Z","v":776811,"vw":33.981885},{"c":34.34,"h":34.37,"l":33.6936,"n":10484,"o":34.2,"t":"2024-12-16T05:00:00Z","v":506052,"vw":34.236308},{"c":33.62,"h":34.35,"l":33.41,"n":12435,"o":34.18,"t":"2024-12-17T05:00:00Z","v":675813,"vw":33.650866},{"c":31.85,"h":34.02,"l":31.59,"n":17966,"o":33.87,"t":"2024-12-18T05:00:00Z","v":1271611,"vw":32.625031},{"c":31.52,"h":32.8,"l":31.32,"n":16284,"o":32.44,"t":"2024-12-19T05:00:00Z","v":877799,"vw":31.607257},{"c":32.64,"h":32.69,"l":31.27,"n":17287,"o":31.27,"t":"2024-12-20T05:00:00Z","v":1869147,"vw":32.396334},{"c":32.53,"h":32.63,"l":32.18,"n":13630,"o":32.4,"t":"2024-12-23T05:00:00Z","v":581210,"vw":32.436663},{"c":32.77,"h":32.81,"l":32.34,"n":5121,"o":32.56,"t":"2024-12-24T05:00:00Z","v":236112,"vw":32.615671},{"c":32.98,"h":33.04,"l":32.35,"n":6643,"o":32.5,"t":"2024-12-26T05:00:00Z","v":326996,"vw":32.883661},{"c":32.39,"h":33.07,"l":32.19,"n":8164,"o":32.73,"t":"2024-12-27T05:00:00Z","v":405641,"vw":32.410177},{"c":32.51,"h":32.695,"l":32,"n":8697,"o":32.32,"t":"2024-12-30T05:00:00Z","v":430262,"vw":32.512772},{"c":32.47,"h":32.84,"l":32.34,"n":8246,"o":32.81,"t":"2024-12-31T05:00:00Z","v":426980,"vw":32.504919},{"c":31.96,"h":32.97,"l":31.765,"n":11077,"o":32.67,"t":"2025-01-02T05:00:00Z","v":476226,"vw":32.065516},{"c":32.23,"h":32.365,"l":31.39,"n":10240,"o":32.05,"t":"2025-01-03T05:00:00Z","v":450653,"vw":32.057568},{"c":32.19,"h":32.89,"l":32.11,"n":15163,"o":32.23,"t":"2025-01-06T05:00:00Z","v":711372,"vw":32.353981},{"c":31.71,"h":32.42,"l":31.34,"n":13198,"o":32.27,"t":"2025-01-07T05:00:00Z","v":1176079,"vw":31.705574},{"c":31.84,"h":31.89,"l":31.31,"n":8421,"o":31.48,"t":"2025-01-08T05:00:00Z","v":453655,"vw":31.730925},{"c":30.53,"h":31.335,"l":30.4,"n":13419,"o":31.09,"t":"2025-01-10T05:00:00Z","v":815883,"vw":30.682528},{"c":30.27,"h":30.635,"l":29.8752,"n":11773,"o":30.17,"t":"2025-01-13T05:00:00Z","v":898702,"vw":30.193272},{"c":31.77,"h":31.805,"l":30.45,"n":14102,"o":30.56,"t":"2025-01-14T05:00:00Z","v":885360,"vw":31.34723},{"c":32.39,"h":33.1,"l":32.12,"n":10304,"o":32.78,"t":"2025-01-15T05:00:00Z","v":608389,"vw":32.470839},{"c":32.53,"h":32.715,"l":32,"n":11654,"o":32.27,"t":"2025-01-16T05:00:00Z","v":482369,"vw":32.432891},{"c":32.54,"h":33.03,"l":32.28,"n":8835,"o":33.03,"t":"2025-01-17T05:00:00Z","v":336239,"vw":32.598432},{"c":32.76,"h":33.325,"l":32.6848,"n":9998,"o":32.93,"t":"2025-01-21T05:00:00Z","v":529506,"vw":32.860049},{"c":32.37,"h":32.71,"l":32.29,"n":10511,"o":32.54,"t":"2025-01-22T05:00:00Z","v":610519,"vw":32.416403},{"c":32.62,"h":32.85,"l":32.36,"n":8252,"o":32.36,"t":"2025-01-23T05:00:00Z","v":432087,"vw":32.635501},{"c":32.59,"h":32.98,"l":32.28,"n":9125,"o":32.41,"t":"2025-01-24T05:00:00Z","v":472022,"vw":32.635811},{"c":33.3,"h":33.56,"l":32.745,"n":10955,"o":32.85,"t":"2025-01-27T05:00:00Z","v":563029,"vw":33.227363},{"c":33.24,"h":33.4,"l":32.91,"n":9166,"o":33.12,"t":"2025-01-28T05:00:00Z","v":443820,"vw":33.214784},{"c":32.86,"h":33.57,"l":32.56,"n":11335,"o":33.07,"t":"2025-01-29T05:00:00Z","v":537614,"vw":32.942891},{"c":33.5,"h":34.045,"l":32.57,"n":14599,"o":32.92,"t":"2025-01-30T05:00:00Z","v":796265,"vw":33.582293},{"c":32.95,"h":33.6,"l":32.79,"n":12273,"o":33.43,"t":"2025-01-31T05:00:00Z","v":617931,"vw":33.066087},{"c":31.75,"h":32.25,"l":31.24,"n":17547,"o":32.25,"t":"2025-02-03T05:00:00Z","v":994155,"vw":31.82005},{"c":32.44,"h":32.56,"l":31.598,"n":12477,"o":31.65,"t":"2025-02-04T05:00:00Z","v":654068,"vw":32.31729},{"c":33.03,"h":33.04,"l":32.41,"n":10194,"o":32.72,"t":"2025-02-05T05:00:00Z","v":408849,"vw":32.858708},{"c":33.23,"h":33.35,"l":32.86,"n":7809,"o":33.12,"t":"2025-02-06T05:00:00Z","v":455529,"vw":33.185388},{"c":32.86,"h":33.21,"l":32.4,"n":10959,"o":33.1,"t":"2025-02-07T05:00:00Z","v":501785,"vw":32.842932},{"c":32.2,"h":32.565,"l":31.99,"n":10522,"o":32.48,"t":"2025-02-10T05:00:00Z","v":529697,"vw":32.25322},{"c":32.89,"h":32.92,"l":32.02,"n":9176,"o":32.07,"t":"2025-02-11T05:00:00Z","v":343764,"vw":32.665376},{"c":32.04,"h":32.51,"l":31.84,"n":12773,"o":32.37,"t":"2025-02-12T05:00:00Z","v":572707,"vw":32.062476},{"c":32.65,"h":32.72,"l":32.08,"n":10421,"o":32.25,"t":"2025-02-13T05:00:00Z","v":420981,"vw":32.498593},{"c":32.69,"h":33.37,"l":32.3,"n":10049,"o":32.88,"t":"2025-02-14T05:00:00Z","v":762871,"vw":32.549136},{"c":32.75,"h":33.02,"l":32.46,"n":13152,"o":32.72,"t":"2025-02-18T05:00:00Z","v":512397,"vw":32.751577},{"c":32.69,"h":32.81,"l":32.29,"n":8256,"o":32.39,"t":"2025-02-19T05:00:00Z","v":292204,"vw":32.619643},{"c":32.17,"h":32.67,"l":31.855,"n":7750,"o":32.67,"t":"2025-02-20T05:00:00Z","v":324381,"vw":32.185099},{"c":31.09,"h":32.42,"l":31.05,"n":9044,"o":32.42,"t":"2025-02-21T05:00:00Z","v":462420,"vw":31.38014},{"c":30.75,"h":31.31,"l":30.73,"n":10911,"o":31.31,"t":"2025-02-24T05:00:00Z","v":581703,"vw":30.930791},{"c":30.47,"h":30.975,"l":30.2945,"n":13705,"o":30.45,"t":"2025-02-25T05:00:00Z","v":766949,"vw":30.509598},{"c":30.34,"h":30.81,"l":29.95,"n":10714,"o":30.51,"t":"2025-02-26T05:00:00Z","v":515817,"vw":30.324255},{"c":30.55,"h":30.77,"l":30.25,"n":9056,"o":30.3,"t":"2025-02-27T05:00:00Z","v":361060,"vw":30.557902},{"c":30.7,"h":31.09,"l":30.4201,"n":10556,"o":30.74,"t":"2025-02-28T05:00:00Z","v":689239,"vw":30.699762},{"c":30.6,"h":31.3,"l":30.22,"n":14944,"o":30.87,"t":"2025-03-03T05:00:00Z","v":765963,"vw":30.772936},{"c":29.06,"h":30.295,"l":28.88,"n":11704,"o":30.16,"t":"2025-03-04T05:00:00Z","v":661844,"vw":29.229332},{"c":28.87,"h":29.38,"l":28.54,"n":10691,"o":29.18,"t":"2025-03-05T05:00:00Z","v":569686,"vw":28.921429},{"c":28.9,"h":28.975,"l":28.2401,"n":13013,"o":28.71,"t":"2025-03-06T05:00:00Z","v":658474,"vw":28.778813},{"c":28.94,"h":29.21,"l":28.39,"n":12788,"o":28.77,"t":"2025-03-07T05:00:00Z","v":643049,"vw":28.921988},{"c":27.81,"h":28.79,"l":27.725,"n":13748,"o":28.6,"t":"2025-03-10T04:00:00Z","v":742204,"vw":28.016337},{"c":27.77,"h":28.2,"l":27.45,"n":18316,"o":27.83,"t":"2025-03-11T04:00:00Z","v":1036964,"vw":27.792963},{"c":28.27,"h":28.67,"l":27.93,"n":14001,"o":28.17,"t":"2025-03-12T04:00:00Z","v":854354,"vw":28.284301},{"c":28.09,"h":28.615,"l":27.98,"n":11471,"o":28.34,"t":"2025-03-13T04:00:00Z","v":553652,"vw":28.192088},{"c":28.85,"h":28.87,"l":28.23,"n":13655,"o":28.33,"t":"2025-03-14T04:00:00Z","v":645483,"vw":28.714975},{"c":29.14,"h":29.265,"l":28.73,"n":15256,"o":28.85,"t":"2025-03-17T04:00:00Z","v":729332,"vw":29.05949},{"c":28.84,"h":29.19,"l":28.53,"n":10233,"o":29,"t":"2025-03-18T04:00:00Z","v":478717,"vw":28.777302},{"c":29.13,"h":29.44,"l":28.59,"n":15459,"o":28.91,"t":"2025-03-19T04:00:00Z","v":836472,"vw":29.028861},{"c":28.63,"h":29.32,"l":28.6,"n":11281,"o":28.77,"t":"2025-03-20T04:00:00Z","v":551306,"vw":28.842769},{"c":28.7,"h":28.82,"l":28.09,"n":15217,"o":28.47,"t":"2025-03-21T04:00:00Z","v":2539316,"vw":28.62023},{"c":29.41,"h":29.49,"l":28.95,"n":10607,"o":29.03,"t":"2025-03-24T04:00:00Z","v":598305,"vw":29.325101},{"c":29.3,"h":29.595,"l":29.19,"n":9483,"o":29.44,"t":"2025-03-25T04:00:00Z","v":425000,"vw":29.35018},{"c":29.25,"h":29.79,"l":29.102,"n":8232,"o":29.37,"t":"2025-03-26T04:00:00Z","v":354472,"vw":29.294112},{"c":29.1,"h":29.37,"l":28.82,"n":10815,"o":29.31,"t":"2025-03-27T04:00:00Z","v":578338,"vw":29.066039},{"c":28.59,"h":29.435,"l":28.36,"n":7678,"o":29.05,"t":"2025-03-28T04:00:00Z","v":360828,"vw":28.591387},{"c":28.65,"h":28.8,"l":28.175,"n":7921,"o":28.42,"t":"2025-03-31T04:00:00Z","v":499263,"vw":28.606874},{"c":28.38,"h":28.64,"l":27.99,"n":14977,"o":28.59,"t":"2025-04-01T04:00:00Z","v":653242,"vw":28.326259},{"c":28.72,"h":28.74,"l":28.03,"n":27692,"o":28.03,"t":"2025-04-02T04:00:00Z","v":707876,"vw":28.551547},{"c":25.64,"h":27.755,"l":25.64,"n":19237,"o":27.63,"t":"2025-04-03T04:00:00Z","v":1176067,"vw":26.003351},{"c":24.72,"h":24.99,"l":23.81,"n":26252,"o":24.67,"t":"2025-04-04T04:00:00Z","v":1710445,"vw":24.41885},{"c":24.5,"h":25.82,"l":23.42,"n":17283,"o":23.9,"t":"2025-04-07T04:00:00Z","v":1057949,"vw":24.48889},{"c":23.86,"h":25.5,"l":23.46,"n":21064,"o":25.48,"t":"2025-04-08T04:00:00Z","v":1123224,"vw":24.256507},{"c":26.01,"h":26.395,"l":22.95,"n":31759,"o":24.195,"t":"2025-04-09T04:00:00Z","v":2352141,"vw":25.087437},{"c":24.52,"h":25.515,"l":23.76,"n":18627,"o":25.48,"t":"2025-04-10T04:00:00Z","v":1308931,"vw":24.426266},{"c":24.33,"h":24.595,"l":23.77,"n":13470,"o":24.35,"t":"2025-04-11T04:00:00Z","v":854326,"vw":24.260646},{"c":24.75,"h":24.87,"l":23.93,"n":15728,"o":24.54,"t":"2025-04-14T04:00:00Z","v":943212,"vw":24.618773},{"c":25.79,"h":25.83,"l":24.78,"n":18844,"o":24.79,"t":"2025-04-15T04:00:00Z","v":1486377,"vw":25.641361},{"c":26,"h":26.25,"l":25.615,"n":13366,"o":25.76,"t":"2025-04-16T04:00:00Z","v":689700,"vw":25.922831},{"c":25.99,"h":26.29,"l":25.88,"n":13019,"o":25.88,"t":"2025-04-17T04:00:00Z","v":690107,"vw":26.028601},{"c":25.99,"h":26.025,"l":25.48,"n":10950,"o":25.83,"t":"2025-04-21T04:00:00Z","v":525819,"vw":25.881474},{"c":26.82,"h":26.92,"l":26.03,"n":10006,"o":26.11,"t":"2025-04-22T04:00:00Z","v":478441,"vw":26.642126},{"c":27.71,"h":28.12,"l":27.5,"n":15644,"o":27.51,"t":"2025-04-23T04:00:00Z","v":866402,"vw":27.744717},{"c":28.31,"h":28.41,"l":27.445,"n":15960,"o":27.65,"t":"2025-04-24T04:00:00Z","v":919757,"vw":28.165739},{"c":28,"h":28.31,"l":27.77,"n":10827,"o":28.09,"t":"2025-04-25T04:00:00Z","v":475423,"vw":28.020463},{"c":28.08,"h":28.14,"l":27.73,"n":14870,"o":27.92,"t":"2025-04-28T04:00:00Z","v":698219,"vw":27.980606},{"c":27.79,"h":28.15,"l":27.305,"n":20806,"o":28.05,"t":"2025-04-29T04:00:00Z","v":1234452,"vw":27.731245},{"c":26.195,"h":26.64,"l":24.76,"n":31302,"o":25.49,"t":"2025-04-30T04:00:00Z","v":2812375,"vw":25.707174},{"c":26.65,"h":26.97,"l":26.06,"n":20842,"o":26.18,"t":"2025-05-01T04:00:00Z","v":1139306,"vw":26.601182},{"c":27.05,"h":27.39,"l":26.48,"n":18942,"o":26.93,"t":"2025-05-02T04:00:00Z","v":1126769,"vw":27.061408},{"c":26.72,"h":27.12,"l":26.55,"n":19381,"o":26.76,"t":"2025-05-05T04:00:00Z","v":1516923,"vw":26.894264},{"c":26.55,"h":26.85,"l":26.16,"n":12910,"o":26.44,"t":"2025-05-06T04:00:00Z","v":639748,"vw":26.631801},{"c":26.35,"h":26.9,"l":26.25,"n":10290,"o":26.8,"t":"2025-05-07T04:00:00Z","v":598958,"vw":26.453201},{"c":27.23,"h":27.44,"l":26.44,"n":13556,"o":26.47,"t":"2025-05-08T04:00:00Z","v":902125,"vw":27.168471},{"c":26.97,"h":27.27,"l":26.86,"n":13926,"o":27.21,"t":"2025-05-09T04:00:00Z","v":873085,"vw":26.976771},{"c":28.31,"h":28.36,"l":27.7,"n":20632,"o":27.83,"t":"2025-05-12T04:00:00Z","v":1388851,"vw":28.15562},{"c":28.21,"h":28.42,"l":27.945,"n":12435,"o":28.34,"t":"2025-05-13T04:00:00Z","v":616025,"vw":28.195291},{"c":27.83,"h":28.1,"l":27.76,"n":18380,"o":28.04,"t":"2025-05-14T04:00:00Z","v":960502,"vw":27.8804},{"c":27.69,"h":28,"l":27.47,"n":14863,"o":28,"t":"2025-05-15T04:00:00Z","v":699991,"vw":27.674139},{"c":27.61,"h":27.76,"l":27.44,"n":12448,"o":27.57,"t":"2025-05-16T04:00:00Z","v":907335,"vw":27.626877},{"c":27.51,"h":27.52,"l":27.23,"n":8340,"o":27.31,"t":"2025-05-19T04:00:00Z","v":488109,"vw":27.444152},{"c":27.48,"h":27.575,"l":27.23,"n":8391,"o":27.36,"t":"2025-05-20T04:00:00Z","v":497601,"vw":27.468172},{"c":26.43,"h":27.3,"l":26.42,"n":9566,"o":27.21,"t":"2025-05-21T04:00:00Z","v":557562,"vw":26.673391},{"c":26.47,"h":26.72,"l":26.22,"n":9856,"o":26.72,"t":"2025-05-22T04:00:00Z","v":688409,"vw":26.461556},{"c":26.61,"h":26.76,"l":25.92,"n":13522,"o":25.97,"t":"2025-05-23T04:00:00Z","v":1025197,"vw":26.568387},{"c":27.24,"h":27.25,"l":26.6,"n":11338,"o":26.96,"t":"2025-05-27T04:00:00Z","v":633665,"vw":27.094716},{"c":26.79,"h":27.29,"l":26.74,"n":13163,"o":27.22,"t":"2025-05-28T04:00:00Z","v":1032221,"vw":26.910049},{"c":27.21,"h":27.21,"l":26.61,"n":11408,"o":26.85,"t":"2025-05-29T04:00:00Z","v":1368215,"vw":27.023736},{"c":27.15,"h":27.22,"l":26.75,"n":13553,"o":27.1,"t":"2025-05-30T04:00:00Z","v":1549602,"vw":27.118816},{"c":26.75,"h":27.1,"l":26.53,"n":14014,"o":27.1,"t":"2025-06-02T04:00:00Z","v":1093686,"vw":26.740939},{"c":27.17,"h":27.28,"l":26.55,"n":14734,"o":26.71,"t":"2025-06-03T04:00:00Z","v":1030086,"vw":27.050757},{"c":27.24,"h":27.36,"l":27,"n":15050,"o":27.11,"t":"2025-06-04T04:00:00Z","v":1068541,"vw":27.223869},{"c":27.2,"h":27.42,"l":27.02,"n":12609,"o":27.27,"t":"2025-06-05T04:00:00Z","v":746971,"vw":27.23393},{"c":27.89,"h":27.93,"l":27.51,"n":10801,"o":27.65,"t":"2025-06-06T04:00:00Z","v":749237,"vw":27.782448},{"c":27.86,"h":28.24,"l":27.84,"n":14254,"o":27.94,"t":"2025-06-09T04:00:00Z","v":808695,"vw":27.973115},{"c":28.15,"h":28.38,"l":27.92,"n":11678,"o":27.93,"t":"2025-06-10T04:00:00Z","v":676448,"vw":28.138287},{"c":27.75,"h":28.55,"l":27.66,"n":16338,"o":28.37,"t":"2025-06-11T04:00:00Z","v":1227354,"vw":28.070604},{"c":27.45,"h":27.575,"l":27.115,"n":10257,"o":27.54,"t":"2025-06-12T04:00:00Z","v":654516,"vw":27.420997},{"c":26.68,"h":27.4113,"l":26.625,"n":12817,"o":27.14,"t":"2025-06-13T04:00:00Z","v":670687,"vw":26.790019},{"c":26.48,"h":27.08,"l":26.4,"n":11381,"o":26.97,"t":"2025-06-16T04:00:00Z","v":629955,"vw":26.603783},{"c":25.97,"h":26.425,"l":25.92,"n":14287,"o":26.26,"t":"2025-06-17T04:00:00Z","v":1009624,"vw":26.060284},{"c":26.21,"h":26.53,"l":25.81,"n":13430,"o":25.93,"t":"2025-06-18T04:00:00Z","v":1020583,"vw":26.218553},{"c":26.37,"h":26.56,"l":26.16,"n":11657,"o":26.48,"t":"2025-06-20T04:00:00Z","v":1467668,"vw":26.365158},{"c":27.45,"h":27.48,"l":26.35,"n":14559,"o":26.5,"t":"2025-06-23T04:00:00Z","v":1078825,"vw":27.154192},{"c":27.9,"h":28.135,"l":27.145,"n":12611,"o":27.145,"t":"2025-06-24T04:00:00Z","v":1565279,"vw":27.92827},{"c":28.15,"h":28.17,"l":27.67,"n":13824,"o":27.88,"t":"2025-06-25T04:00:00Z","v":921675,"vw":28.07581},{"c":29.01,"h":29.05,"l":28.145,"n":17086,"o":28.25,"t":"2025-06-26T04:00:00Z","v":1054410,"vw":28.818773},{"c":28.48,"h":29.37,"l":28.39,"n":17898,"o":29.11,"t":"2025-06-27T04:00:00Z","v":3435446,"vw":28.586234},{"c":28.82,"h":29.05,"l":28.7,"n":15023,"o":28.83,"t":"2025-06-30T04:00:00Z","v":1328308,"vw":28.873929},{"c":30.01,"h":30.315,"l":28.4,"n":16414,"o":28.62,"t":"2025-07-01T04:00:00Z","v":1118161,"vw":29.846927},{"c":30.59,"h":30.655,"l":30.005,"n":15139,"o":30.21,"t":"2025-07-02T04:00:00Z","v":989580,"vw":30.543745},{"c":31.12,"h":31.38,"l":30.675,"n":13045,"o":30.82,"t":"2025-07-03T04:00:00Z","v":559825,"vw":31.144206},{"c":30.71,"h":31.275,"l":30.49,"n":11972,"o":30.85,"t":"2025-07-07T04:00:00Z","v":796281,"vw":30.736196},{"c":30.95,"h":31.24,"l":30.875,"n":14635,"o":31.07,"t":"2025-07-08T04:00:00Z","v":896433,"vw":30.99439},{"c":31.18,"h":31.21,"l":30.89,"n":11237,"o":30.99,"t":"2025-07-09T04:00:00Z","v":698773,"vw":31.069711},{"c":31.38,"h":31.64,"l":31.01,"n":12731,"o":31.03,"t":"2025-07-10T04:00:00Z","v":753619,"vw":31.41888},{"c":31.04,"h":31.27,"l":30.89,"n":9239,"o":31.2,"t":"2025-07-11T04:00:00Z","v":594195,"vw":31.08493},{"c":31.3,"h":31.319,"l":30.855,"n":9601,"o":30.99,"t":"2025-07-14T04:00:00Z","v":539084,"vw":31.18759},{"c":29.99,"h":31.44,"l":29.97,"n":9446,"o":31.27,"t":"2025-07-15T04:00:00Z","v":620922,"vw":30.406781},{"c":30.14,"h":30.38,"l":29.56,"n":9978,"o":30.22,"t":"2025-07-16T04:00:00Z","v":594397,"vw":30.109733},{"c":30.77,"h":30.87,"l":30.1,"n":11272,"o":30.29,"t":"2025-07-17T04:00:00Z","v":502710,"vw":30.690456},{"c":30.76,"h":31.36,"l":30.61,"n":12308,"o":31.08,"t":"2025-07-18T04:00:00Z","v":523955,"vw":30.807947},{"c":30.53,"h":31.105,"l":30.52,"n":10097,"o":30.76,"t":"2025-07-21T04:00:00Z","v":450979,"vw":30.705568},{"c":30.5,"h":30.925,"l":30.335,"n":11497,"o":30.49,"t":"2025-07-22T04:00:00Z","v":643896,"vw":30.602526},{"c":30.47,"h":30.79,"l":30.11,"n":12756,"o":30.66,"t":"2025-07-23T04:00:00Z","v":715021,"vw":30.441821},{"c":29.53,"h":30.33,"l":29.5,"n":13504,"o":30.32,"t":"2025-07-24T04:00:00Z","v":623172,"vw":29.760796},{"c":29.73,"h":29.73,"l":29.06,"n":13591,"o":29.49,"t":"2025-07-25T04:00:00Z","v":734370,"vw":29.606358},{"c":29.65,"h":29.8,"l":29.55,"n":10693,"o":29.69,"t":"2025-07-28T04:00:00Z","v":599907,"vw":29.650043},{"c":29.38,"h":30,"l":29.165,"n":18496,"o":29.91,"t":"2025-07-29T04:00:00Z","v":1021823,"vw":29.394755},{"c":28.6,"h":29.6,"l":28.24,"n":28937,"o":29.34,"t":"2025-07-30T04:00:00Z","v":1938769,"vw":29.009528},{"c":28.79,"h":28.93,"l":28.345,"n":19647,"o":28.725,"t":"2025-07-31T04:00:00Z","v":1248458,"vw":28.747199},{"c":28.41,"h":28.61,"l":27.6,"n":20347,"o":28.28,"t":"2025-08-01T04:00:00Z","v":1214189,"vw":28.233388},{"c":29.28,"h":29.3,"l":28.44,"n":17245,"o":28.61,"t":"2025-08-04T04:00:00Z","v":1093032,"vw":29.04231},{"c":29.71,"h":29.78,"l":28.88,"n":17683,"o":29.38,"t":"2025-08-05T04:00:00Z","v":1330798,"vw":29.562397},{"c":29.17,"h":29.97,"l":29.04,"n":14190,"o":29.75,"t":"2025-08-06T04:00:00Z","v":1005319,"vw":29.266112},{"c":28.8,"h":29.53,"l":28.57,"n":11939,"o":29.53,"t":"2025-08-07T04:00:00Z","v":887178,"vw":28.823231},{"c":29.24,"h":29.38,"l":28.85,"n":12115,"o":29.11,"t":"2025-08-08T04:00:00Z","v":840446,"vw":29.199072},{"c":28.84,"h":28.994,"l":28.64,"n":10723,"o":28.92,"t":"2025-08-11T04:00:00Z","v":664806,"vw":28.817425},{"c":30.05,"h":30.09,"l":28.94,"n":13517,"o":29.09,"t":"2025-08-12T04:00:00Z","v":903659,"vw":29.832794},{"c":30.59,"h":30.685,"l":30.015,"n":11811,"o":30.08,"t":"2025-08-13T04:00:00Z","v":751331,"vw":30.48789},{"c":30.61,"h":30.685,"l":29.86,"n":9188,"o":30.13,"t":"2025-08-14T04:00:00Z","v":514677,"vw":30.451494},{"c":30.04,"h":30.8,"l":29.965,"n":10358,"o":30.71,"t":"2025-08-15T04:00:00Z","v":941895,"vw":30.221693},{"c":30.33,"h":30.34,"l":29.84,"n":8062,"o":30.04,"t":"2025-08-18T04:00:00Z","v":418633,"vw":30.188608},{"c":30.16,"h":30.6,"l":30.09,"n":8299,"o":30.25,"t":"2025-08-19T04:00:00Z","v":486591,"vw":30.200693},{"c":30.22,"h":30.55,"l":30.02,"n":9198,"o":30.24,"t":"2025-08-20T04:00:00Z","v":533613,"vw":30.233219},{"c":30.03,"h":30.26,"l":29.87,"n":7017,"o":30,"t":"2025-08-21T04:00:00Z","v":411568,"vw":30.076398},{"c":31.99,"h":32.1,"l":30.21,"n":17223,"o":30.21,"t":"2025-08-22T04:00:00Z","v":1031172,"vw":31.815977},{"c":31.83,"h":31.97,"l":31.64,"n":9891,"o":31.78,"t":"2025-08-25T04:00:00Z","v":690517,"vw":31.827736},{"c":31.93,"h":32.1,"l":31.67,"n":10180,"o":31.83,"t":"2025-08-26T04:00:00Z","v":689395,"vw":31.937622},{"c":32.2,"h":32.27,"l":31.87,"n":12527,"o":31.87,"t":"2025-08-27T04:00:00Z","v":554220,"vw":32.135954},{"c":32.05,"h":32.39,"l":31.935,"n":11502,"o":32.35,"t":"2025-08-28T04:00:00Z","v":562859,"vw":32.080921},{"c":32.72,"h":33.01,"l":32.27,"n":16817,"o":32.32,"t":"2025-08-29T04:00:00Z","v":1064522,"vw":32.754957},{"c":32.56,"h":32.58,"l":32.0901,"n":14262,"o":32.29,"t":"2025-09-02T04:00:00Z","v":960056,"vw":32.396814},{"c":32.48,"h":32.93,"l":32.11,"n":13879,"o":32.36,"t":"2025-09-03T04:00:00Z","v":710437,"vw":32.435544},{"c":32.825,"h":32.84,"l":32.385,"n":11860,"o":32.67,"t":"2025-09-04T04:00:00Z","v":533290,"vw":32.652459},{"c":32.55,"h":33.25,"l":32.29,"n":9400,"o":32.99,"t":"2025-09-05T04:00:00Z","v":430773,"vw":32.567349},{"c":32.86,"h":32.89,"l":32.35,"n":13577,"o":32.68,"t":"2025-09-08T04:00:00Z","v":479975,"vw":32.69978},{"c":32.49,"h":32.985,"l":32.43,"n":13329,"o":32.81,"t":"2025-09-09T04:00:00Z","v":2800328,"vw":32.573593},{"c":32.12,"h":32.79,"l":32.02,"n":14047,"o":32.48,"t":"2025-09-10T04:00:00Z","v":1050939,"vw":32.299746},{"c":32.48,"h":32.62,"l":32,"n":14343,"o":32.17,"t":"2025-09-11T04:00:00Z","v":731700,"vw":32.363631},{"c":32.68,"h":32.915,"l":32.39,"n":9908,"o":32.59,"t":"2025-09-12T04:00:00Z","v":743047,"vw":32.706204},{"c":32.42,"h":32.94,"l":32.38,"n":10739,"o":32.74,"t":"2025-09-15T04:00:00Z","v":627815,"vw":32.534296},{"c":32.06,"h":32.52,"l":31.76,"n":11576,"o":32.34,"t":"2025-09-16T04:00:00Z","v":797123,"vw":32.001043},{"c":32.44,"h":33.36,"l":32.16,"n":14964,"o":32.23,"t":"2025-09-17T04:00:00Z","v":873732,"vw":32.632697},{"c":33.84,"h":33.895,"l":32.44,"n":20562,"o":32.44,"t":"2025-09-18T04:00:00Z","v":1782850,"vw":33.556043},{"c":33.45,"h":33.99,"l":33.45,"n":21561,"o":33.84,"t":"2025-09-19T04:00:00Z","v":2186244,"vw":33.604123},{"c":32.73,"h":33.39,"l":32.55,"n":11487,"o":33.3,"t":"2025-09-22T04:00:00Z","v":549548,"vw":32.829752},{"c":33.25,"h":33.32,"l":32.65,"n":18657,"o":32.76,"t":"2025-09-23T04:00:00Z","v":1699466,"vw":33.088941},{"c":33.06,"h":33.8,"l":32.87,"n":15240,"o":33.24,"t":"2025-09-24T04:00:00Z","v":1059115,"vw":33.230946},{"c":32.69,"h":32.875,"l":32.48,"n":12976,"o":32.78,"t":"2025-09-25T04:00:00Z","v":738394,"vw":32.676975},{"c":32.55,"h":33.1,"l":32.295,"n":17146,"o":32.85,"t":"2025-09-26T04:00:00Z","v":1064708,"vw":32.496151},{"c":32.13,"h":32.65,"l":31.91,"n":11742,"o":32.55,"t":"2025-09-29T04:00:00Z","v":769299,"vw":32.118098},{"c":31.87,"h":32.31,"l":31.4,"n":13949,"o":32.12,"t":"2025-09-30T04:00:00Z","v":959357,"vw":31.816652},{"c":31.75,"h":31.92,"l":31.34,"n":13711,"o":31.68,"t":"2025-10-01T04:00:00Z","v":793738,"vw":31.748743},{"c":31.69,"h":31.91,"l":31.28,"n":12935,"o":31.74,"t":"2025-10-02T04:00:00Z","v":810809,"vw":31.55167},{"c":31.89,"h":32.32,"l":31.7,"n":12039,"o":31.7,"t":"2025-10-03T04:00:00Z","v":554448,"vw":31.986314},{"c":32,"h":32.6,"l":31.82,"n":11823,"o":32.16,"t":"2025-10-06T04:00:00Z","v":1032067,"vw":32.123806},{"c":31.84,"h":32.3951,"l":31.81,"n":11517,"o":32.13,"t":"2025-10-07T04:00:00Z","v":739390,"vw":31.967182},{"c":31.72,"h":32.07,"l":31.595,"n":9761,"o":31.86,"t":"2025-10-08T04:00:00Z","v":521352,"vw":31.800914},{"c":31.35,"h":31.91,"l":31.27,"n":11737,"o":31.76,"t":"2025-10-09T04:00:00Z","v":706417,"vw":31.407135},{"c":30.36,"h":31.96,"l":30.32,"n":14085,"o":31.68,"t":"2025-10-10T04:00:00Z","v":990334,"vw":30.637808},{"c":31.21,"h":31.27,"l":30.5,"n":11451,"o":31.11,"t":"2025-10-13T04:00:00Z","v":680038,"vw":31.087951},{"c":32.3,"h":32.57,"l":30.83,"n":14689,"o":30.83,"t":"2025-10-14T04:00:00Z","v":863600,"vw":31.907376},{"c":31.53,"h":32.55,"l":31.35,"n":12002,"o":32.48,"t":"2025-10-15T04:00:00Z","v":777154,"vw":31.635939},{"c":29.31,"h":31.48,"l":29.1,"n":25198,"o":31.32,"t":"2025-10-16T04:00:00Z","v":1644132,"vw":29.650611},{"c":29.9,"h":30.08,"l":29.44,"n":15171,"o":29.74,"t":"2025-10-17T04:00:00Z","v":878805,"vw":29.837192},{"c":31.12,"h":32.02,"l":30.02,"n":15737,"o":30.11,"t":"2025-10-20T04:00:00Z","v":1155413,"vw":30.971287},{"c":31.21,"h":31.36,"l":30.88,"n":10580,"o":30.88,"t":"2025-10-21T04:00:00Z","v":571434,"vw":31.220407},{"c":31.34,"h":31.6665,"l":30.94,"n":12260,"o":31.31,"t":"2025-10-22T04:00:00Z","v":759643,"vw":31.310574},{"c":31.24,"h":31.62,"l":30.94,"n":12293,"o":31.33,"t":"2025-10-23T04:00:00Z","v":784731,"vw":31.321843},{"c":31.63,"h":32.01,"l":31.485,"n":13377,"o":31.54,"t":"2025-10-24T04:00:00Z","v":739145,"vw":31.70085},{"c":32.17,"h":32.67,"l":31.66,"n":18228,"o":31.67,"t":"2025-10-27T04:00:00Z","v":1208203,"vw":32.254099},{"c":32.26,"h":32.505,"l":31.945,"n":13377,"o":32.19,"t":"2025-10-28T04:00:00Z","v":826949,"vw":32.259722},{"c":32.11,"h":32.75,"l":31.77,"n":14904,"o":32.1,"t":"2025-10-29T04:00:00Z","v":921263,"vw":32.203848},{"c":31.48,"h":32.845,"l":31.46,"n":21324,"o":32.71,"t":"2025-10-30T04:00:00Z","v":1278992,"vw":31.975707},{"c":31.25,"h":31.53,"l":30.86,"n":13723,"o":31.39,"t":"2025-10-31T04:00:00Z","v":802505,"vw":31.202314},{"c":31.76,"h":31.76,"l":30.805,"n":17243,"o":31.29,"t":"2025-11-03T05:00:00Z","v":918086,"vw":31.507214},{"c":31.69,"h":31.82,"l":31.31,"n":11414,"o":31.55,"t":"2025-11-04T05:00:00Z","v":723719,"vw":31.640015},{"c":32.2,"h":32.61,"l":31.71,"n":12731,"o":31.74,"t":"2025-11-05T05:00:00Z","v":778611,"vw":32.262402},{"c":31.79,"h":32.55,"l":31.65,"n":13143,"o":32.01,"t":"2025-11-06T05:00:00Z","v":681082,"vw":31.875944},{"c":32.49,"h":32.54,"l":31.38,"n":14548,"o":31.65,"t":"2025-11-07T05:00:00Z","v":852673,"vw":32.110121},{"c":31.99,"h":32.36,"l":31.65,"n":11837,"o":32.04,"t":"2025-11-10T05:00:00Z","v":633252,"vw":32.007362},{"c":32.415,"h":32.66,"l":31.86,"n":10802,"o":31.99,"t":"2025-11-11T05:00:00Z","v":891171,"vw":32.387031},{"c":32.45,"h":33.055,"l":32.39,"n":13397,"o":32.42,"t":"2025-11-12T05:00:00Z","v":670550,"vw":32.568573},{"c":31.42,"h":32.54,"l":31.2,"n":17307,"o":32.23,"t":"2025-11-13T05:00:00Z","v":1069266,"vw":31.617726},{"c":31.33,"h":31.44,"l":30.49,"n":16266,"o":31.315,"t":"2025-11-14T05:00:00Z","v":859010,"vw":31.154049},{"c":29.68,"h":31.19,"l":29.65,"n":11833,"o":31.16,"t":"2025-11-17T05:00:00Z","v":631222,"vw":29.980513},{"c":29.98,"h":30.2599,"l":29.385,"n":14006,"o":29.43,"t":"2025-11-18T05:00:00Z","v":686317,"vw":29.975628},{"c":30.73,"h":30.8,"l":29.99,"n":13105,"o":29.99,"t":"2025-11-19T05:00:00Z","v":621732,"vw":30.537336},{"c":30.6,"h":31.65,"l":30.52,"n":16771,"o":30.98,"t":"2025-11-20T05:00:00Z","v":943238,"vw":30.820101},{"c":31.42,"h":31.84,"l":30.58,"n":17261,"o":30.65,"t":"2025-11-21T05:00:00Z","v":976713,"vw":31.334994},{"c":31.72,"h":31.86,"l":31.18,"n":13226,"o":31.43,"t":"2025-11-24T05:00:00Z","v":779230,"vw":31.591874},{"c":33.13,"h":34.25,"l":33.045,"n":64742,"o":33.51,"t":"2025-11-25T05:00:00Z","v":4855027,"vw":33.356997},{"c":32.8,"h":33.12,"l":32.47,"n":32447,"o":32.98,"t":"2025-11-26T05:00:00Z","v":2332101,"vw":32.860985},{"c":32.84,"h":33.24,"l":32.7,"n":19597,"o":33.02,"t":"2025-11-28T05:00:00Z","v":1474308,"vw":33.021127},{"c":33.03,"h":33.5,"l":32.7,"n":44355,"o":32.73,"t":"2025-12-01T05:00:00Z","v":16609542,"vw":33.036193},{"c":32.78,"h":33.3,"l":32.72,"n":23991,"o":33.09,"t":"2025-12-02T05:00:00Z","v":1757001,"vw":32.95473},{"c":33.33,"h":33.6,"l":32.78,"n":17795,"o":32.84,"t":"2025-12-03T05:00:00Z","v":1148320,"vw":33.324233},{"c":33.67,"h":33.975,"l":33.24,"n":17762,"o":33.375,"t":"2025-12-04T05:00:00Z","v":1030840,"vw":33.662497},{"c":34.11,"h":34.41,"l":33.52,"n":19427,"o":33.52,"t":"2025-12-05T05:00:00Z","v":1208459,"vw":34.084189},{"c":33.87,"h":34.61,"l":33.795,"n":20007,"o":34.24,"t":"2025-12-08T05:00:00Z","v":1391727,"vw":34.091245},{"c":34.2,"h":34.45,"l":33.869,"n":19506,"o":33.92,"t":"2025-12-09T05:00:00Z","v":1259246,"vw":34.248791},{"c":35.625,"h":35.72,"l":34.17,"n":18674,"o":34.2,"t":"2025-12-10T05:00:00Z","v":1562870,"vw":35.210907},{"c":35.47,"h":36.045,"l":35.345,"n":20206,"o":35.51,"t":"2025-12-11T05:00:00Z","v":1714382,"vw":35.584547},{"c":35.4,"h":35.75,"l":35.045,"n":14654,"o":35.64,"t":"2025-12-12T05:00:00Z","v":1081432,"vw":35.295357},{"c":35.64,"h":35.86,"l":35.47,"n":14933,"o":35.8,"t":"2025-12-15T05:00:00Z","v":956486,"vw":35.630861},{"c":35.57,"h":35.84,"l":35.48,"n":17308,"o":35.65,"t":"2025-12-16T05:00:00Z","v":1358732,"vw":35.598616},{"c":35.54,"h":36.35,"l":35.525,"n":14671,"o":35.6,"t":"2025-12-17T05:00:00Z","v":1008024,"vw":35.760232},{"c":35.59,"h":35.99,"l":35.28,"n":16127,"o":35.73,"t":"2025-12-18T05:00:00Z","v":1345957,"vw":35.588417},{"c":35.76,"h":35.8,"l":35.355,"n":13217,"o":35.54,"t":"2025-12-19T05:00:00Z","v":1941574,"vw":35.690827},{"c":36.07,"h":36.25,"l":35.82,"n":12660,"o":35.82,"t":"2025-12-22T05:00:00Z","v":866344,"vw":36.049654},{"c":35.9,"h":36.29,"l":35.77,"n":14254,"o":36.11,"t":"2025-12-23T05:00:00Z","v":1284745,"vw":35.923406},{"c":35.86,"h":35.915,"l":35.67,"n":7010,"o":35.86,"t":"2025-12-24T05:00:00Z","v":429925,"vw":35.834459},{"c":35.93,"h":35.97,"l":35.535,"n":15886,"o":35.89,"t":"2025-12-26T05:00:00Z","v":928612,"vw":35.846832},{"c":35.77,"h":36.03,"l":35.53,"n":14831,"o":35.93,"t":"2025-12-29T05:00:00Z","v":820472,"vw":35.765166},{"c":35.15,"h":35.81,"l":35.14,"n":12912,"o":35.81,"t":"2025-12-30T05:00:00Z","v":912654,"vw":35.310332},{"c":34.6,"h":35.245,"l":34.59,"n":12046,"o":35.21,"t":"2025-12-31T05:00:00Z","v":671818,"vw":34.709542},{"c":35.3,"h":35.5,"l":34.25,"n":14783,"o":34.72,"t":"2026-01-02T05:00:00Z","v":1236695,"vw":35.093152},{"c":36.05,"h":36.39,"l":35.1,"n":16703,"o":35.1,"t":"2026-01-05T05:00:00Z","v":1126073,"vw":36.08581},{"c":37.09,"h":37.15,"l":35.75,"n":17773,"o":35.94,"t":"2026-01-06T05:00:00Z","v":1063400,"vw":36.866364},{"c":36.88,"h":37.15,"l":36.71,"n":16845,"o":37.05,"t":"2026-01-07T05:00:00Z","v":939240,"vw":36.907209},{"c":37.52,"h":38.01,"l":36.67,"n":17874,"o":36.69,"t":"2026-01-08T05:00:00Z","v":990757,"vw":37.631619},{"c":37.21,"h":37.88,"l":37.18,"n":10259,"o":37.55,"t":"2026-01-09T05:00:00Z","v":629164,"vw":37.327139},{"c":36.75,"h":37.03,"l":36.27,"n":13997,"o":36.82,"t":"2026-01-12T05:00:00Z","v":752929,"vw":36.660993},{"c":36.47,"h":37.12,"l":36.3,"n":15264,"o":36.96,"t":"2026-01-13T05:00:00Z","v":757812,"vw":36.537901},{"c":36.53,"h":36.61,"l":35.97,"n":24842,"o":36.35,"t":"2026-01-14T05:00:00Z","v":1687312,"vw":36.419693},{"c":37.27,"h":37.56,"l":36.65,"n":20465,"o":36.66,"t":"2026-01-15T05:00:00Z","v":1630758,"vw":37.278672},{"c":36.85,"h":37.345,"l":36.83,"n":17385,"o":37.18,"t":"2026-01-16T05:00:00Z","v":1325401,"vw":36.983146},{"c":36.11,"h":36.8,"l":35.95,"n":15013,"o":36.16,"t":"2026-01-20T05:00:00Z","v":914820,"vw":36.267521},{"c":38.05,"h":38.18,"l":36.335,"n":22628,"o":36.38,"t":"2026-01-21T05:00:00Z","v":1760196,"vw":37.766837},{"c":38.22,"h":38.78,"l":38,"n":18127,"o":38.12,"t":"2026-01-22T05:00:00Z","v":1108813,"vw":38.403522},{"c":36.66,"h":38.35,"l":36.49,"n":14247,"o":38.02,"t":"2026-01-23T05:00:00Z","v":677046,"vw":36.832576},{"c":36.72,"h":37.04,"l":36.19,"n":11844,"o":36.66,"t":"2026-01-26T05:00:00Z","v":571161,"vw":36.633157},{"c":36.86,"h":37.04,"l":36.67,"n":11035,"o":36.74,"t":"2026-01-27T05:00:00Z","v":459555,"vw":36.846044},{"c":36.66,"h":37.355,"l":36.555,"n":16876,"o":36.97,"t":"2026-01-28T05:00:00Z","v":759647,"vw":36.732981},{"c":36.14,"h":38.41,"l":35.43,"n":33105,"o":37.9,"t":"2026-01-29T05:00:00Z","v":2030536,"vw":36.242905},{"c":35.47,"h":36.17,"l":35.38,"n":28105,"o":35.74,"t":"2026-01-30T05:00:00Z","v":2108758,"vw":35.571517},{"c":36.81,"h":37.172,"l":35.6,"n":33498,"o":35.87,"t":"2026-02-02T05:00:00Z","v":1953350,"vw":36.766082},{"c":37.6,"h":38.02,"l":36.8,"n":24237,"o":36.84,"t":"2026-02-03T05:00:00Z","v":1392149,"vw":37.396791},{"c":38.14,"h":38.7,"l":37.8,"n":19195,"o":37.8,"t":"2026-02-04T05:00:00Z","v":914622,"vw":38.269049},{"c":38,"h":38.34,"l":37.5,"n":31118,"o":37.66,"t":"2026-02-05T05:00:00Z","v":1444249,"vw":37.836088},{"c":38.82,"h":39.165,"l":38.315,"n":19297,"o":38.37,"t":"2026-02-06T05:00:00Z","v":1200073,"vw":38.854871},{"c":39,"h":39.255,"l":38.37,"n":15865,"o":38.56,"t":"2026-02-09T05:00:00Z","v":981581,"vw":38.952908},{"c":38.14,"h":38.68,"l":37.82,"n":16748,"o":38.51,"t":"2026-02-10T05:00:00Z","v":738164,"vw":38.211243},{"c":37.93,"h":38.84,"l":37.59,"n":17205,"o":38.5,"t":"2026-02-11T05:00:00Z","v":964353,"vw":37.969281},{"c":37.34,"h":38.55,"l":36.65,"n":21027,"o":38.25,"t":"2026-02-12T05:00:00Z","v":1034804,"vw":37.385559},{"c":37.66,"h":38.08,"l":36.94,"n":17178,"o":37.27,"t":"2026-02-13T05:00:00Z","v":674802,"vw":37.623126},{"c":37.97,"h":38.21,"l":37.31,"n":16155,"o":37.73,"t":"2026-02-17T05:00:00Z","v":858199,"vw":37.859992},{"c":37.26,"h":38.47,"l":37.18,"n":16605,"o":37.8,"t":"2026-02-18T05:00:00Z","v":815098,"vw":37.548609},{"c":37.14,"h":37.19,"l":36.66,"n":16232,"o":36.92,"t":"2026-02-19T05:00:00Z","v":828905,"vw":36.956037},{"c":37.44,"h":37.55,"l":36.69,"n":19031,"o":36.95,"t":"2026-02-20T05:00:00Z","v":785560,"vw":37.291109},{"c":35.77,"h":37.545,"l":35.55,"n":20059,"o":37.24,"t":"2026-02-23T05:00:00Z","v":976967,"vw":35.892134},{"c":35.56,"h":36.135,"l":35.3,"n":20621,"o":35.66,"t":"2026-02-24T05:00:00Z","v":947761,"vw":35.522945},{"c":36.34,"h":36.52,"l":35.66,"n":13546,"o":35.915,"t":"2026-02-25T05:00:00Z","v":703967,"vw":36.223801},{"c":36.79,"h":37.08,"l":36.17,"n":16083,"o":36.56,"t":"2026-02-26T05:00:00Z","v":792680,"vw":36.62064},{"c":34.61,"h":36.245,"l":34.21,"n":27463,"o":35.88,"t":"2026-02-27T05:00:00Z","v":1413607,"vw":34.645373},{"c":35.18,"h":35.225,"l":33.54,"n":27659,"o":33.84,"t":"2026-03-02T05:00:00Z","v":1770383,"vw":34.965806},{"c":34.73,"h":35.12,"l":33.88,"n":21765,"o":34.14,"t":"2026-03-03T05:00:00Z","v":920852,"vw":34.644939},{"c":35.16,"h":35.36,"l":34.69,"n":17050,"o":34.93,"t":"2026-03-04T05:00:00Z","v":883084,"vw":35.161194},{"c":35,"h":35.36,"l":34.57,"n":18168,"o":34.92,"t":"2026-03-05T05:00:00Z","v":1215578,"vw":34.986229},{"c":34.19,"h":34.45,"l":33.235,"n":19387,"o":33.85,"t":"2026-03-06T05:00:00Z","v":915089,"vw":34.046045},{"c":34.02,"h":34.2395,"l":32.71,"n":28152,"o":33.45,"t":"2026-03-09T04:00:00Z","v":1734484,"vw":33.634796},{"c":34.02,"h":34.8,"l":33.575,"n":26109,"o":34,"t":"2026-03-10T04:00:00Z","v":1390958,"vw":34.238625},{"c":33.76,"h":34.0201,"l":33.46,"n":17868,"o":33.71,"t":"2026-03-11T04:00:00Z","v":809699,"vw":33.702158},{"c":33.23,"h":33.62,"l":32.8,"n":20528,"o":33.08,"t":"2026-03-12T04:00:00Z","v":1112347,"vw":33.204294},{"c":33.13,"h":33.9,"l":33,"n":19370,"o":33.69,"t":"2026-03-13T04:00:00Z","v":1049513,"vw":33.227754},{"c":33.22,"h":34.0099,"l":33.16,"n":14952,"o":33.63,"t":"2026-03-16T04:00:00Z","v":559599,"vw":33.341551},{"c":33.1,"h":33.75,"l":32.97,"n":16487,"o":33.66,"t":"2026-03-17T04:00:00Z","v":723120,"vw":33.150797},{"c":32.03,"h":33.135,"l":31.98,"n":27409,"o":33.09,"t":"2026-03-18T04:00:00Z","v":1611625,"vw":32.291277},{"c":32.28,"h":32.5,"l":31.6249,"n":29927,"o":31.76,"t":"2026-03-19T04:00:00Z","v":1801150,"vw":31.960494},{"c":32.48,"h":32.56,"l":31.93,"n":23331,"o":32.24,"t":"2026-03-20T04:00:00Z","v":3944719,"vw":32.430986},{"c":33.16,"h":33.99,"l":33,"n":24076,"o":33.35,"t":"2026-03-23T04:00:00Z","v":1175614,"vw":33.343545},{"c":33.27,"h":33.73,"l":32.185,"n":15646,"o":32.8,"t":"2026-03-24T04:00:00Z","v":743808,"vw":33.346218},{"c":33.63,"h":33.86,"l":33.23,"n":18841,"o":33.69,"t":"2026-03-25T04:00:00Z","v":733209,"vw":33.575971},{"c":33.5,"h":33.76,"l":33.22,"n":23378,"o":33.3,"t":"2026-03-26T04:00:00Z","v":1110259,"vw":33.456135},{"c":32.81,"h":33.51,"l":32.73,"n":23407,"o":33.26,"t":"2026-03-27T04:00:00Z","v":1155215,"vw":33.043049},{"c":32.82,"h":33.22,"l":32.68,"n":20480,"o":33.22,"t":"2026-03-30T04:00:00Z","v":783006,"vw":32.846517},{"c":33.4,"h":34.1,"l":33.19,"n":29031,"o":33.26,"t":"2026-03-31T04:00:00Z","v":1762462,"vw":33.484687},{"c":33.55,"h":33.9499,"l":33.255,"n":24653,"o":33.54,"t":"2026-04-01T04:00:00Z","v":1060067,"vw":33.625395},{"c":33.48,"h":33.6961,"l":32.8,"n":25390,"o":33.04,"t":"2026-04-02T04:00:00Z","v":1206834,"vw":33.409815},{"c":33.85,"h":33.985,"l":33.32,"n":21795,"o":33.35,"t":"2026-04-06T04:00:00Z","v":949337,"vw":33.827986},{"c":33.22,"h":33.57,"l":32.81,"n":36371,"o":33.16,"t":"2026-04-07T04:00:00Z","v":2039124,"vw":33.244015},{"c":34.04,"h":34.5,"l":33.79,"n":31096,"o":34.12,"t":"2026-04-08T04:00:00Z","v":1603846,"vw":34.073797},{"c":34.27,"h":34.49,"l":33.57,"n":35055,"o":33.79,"t":"2026-04-09T04:00:00Z","v":2185110,"vw":34.108384},{"c":34.03,"h":34.32,"l":33.95,"n":20464,"o":34.27,"t":"2026-04-10T04:00:00Z","v":1192544,"vw":34.10054},{"c":34.44,"h":34.46,"l":33.6,"n":15941,"o":33.95,"t":"2026-04-13T04:00:00Z","v":868359,"vw":34.22386},{"c":34.25,"h":34.57,"l":34.195,"n":16939,"o":34.42,"t":"2026-04-14T04:00:00Z","v":802024,"vw":34.338769},{"c":34.07,"h":34.355,"l":33.67,"n":17944,"o":34.34,"t":"2026-04-15T04:00:00Z","v":860928,"vw":34.021803},{"c":33.77,"h":34.205,"l":33.645,"n":19582,"o":34.01,"t":"2026-04-16T04:00:00Z","v":916674,"vw":33.804727},{"c":34.62,"h":35.12,"l":34.115,"n":24467,"o":34.27,"t":"2026-04-17T04:00:00Z","v":1429624,"vw":34.630251},{"c":34.46,"h":34.96,"l":34.4,"n":15069,"o":34.4,"t":"2026-04-20T04:00:00Z","v":789511,"vw":34.589678},{"c":34.23,"h":34.75,"l":34.1,"n":18576,"o":34.49,"t":"2026-04-21T04:00:00Z","v":869238,"vw":34.364146},{"c":34.48,"h":34.565,"l":34.1,"n":17613,"o":34.43,"t":"2026-04-22T04:00:00Z","v":998167,"vw":34.445204},{"c":34.86,"h":34.925,"l":34.395,"n":17819,"o":34.63,"t":"2026-04-23T04:00:00Z","v":1008180,"vw":34.723104},{"c":34.85,"h":35.02,"l":34.28,"n":19228,"o":34.84,"t":"2026-04-24T04:00:00Z","v":1279004,"vw":34.849018},{"c":35.33,"h":35.58,"l":34.81,"n":28061,"o":34.91,"t":"2026-04-27T04:00:00Z","v":1767317,"vw":35.210886},{"c":35.68,"h":35.825,"l":35.37,"n":21544,"o":35.62,"t":"2026-04-28T04:00:00Z","v":1332334,"vw":35.619496},{"c":34.43,"h":35.77,"l":34.39,"n":31804,"o":35.66,"t":"2026-04-29T04:00:00Z","v":1880229,"vw":34.813054},{"c":35.49,"h":35.73,"l":34.46,"n":42694,"o":34.53,"t":"2026-04-30T04:00:00Z","v":2670962,"vw":35.388882},{"c":35.45,"h":35.945,"l":35.05,"n":26029,"o":35.46,"t":"2026-05-01T04:00:00Z","v":1385028,"vw":35.544342},{"c":34.99,"h":35.455,"l":34.88,"n":21620,"o":35.15,"t":"2026-05-04T04:00:00Z","v":1107015,"vw":35.096746},{"c":35.9,"h":36.09,"l":34.99,"n":17865,"o":35.23,"t":"2026-05-05T04:00:00Z","v":1098868,"vw":35.837887},{"c":36.385,"h":36.68,"l":36.11,"n":22023,"o":36.31,"t":"2026-05-06T04:00:00Z","v":1219732,"vw":36.377082},{"c":36.25,"h":36.78,"l":36.16,"n":22580,"o":36.5,"t":"2026-05-07T04:00:00Z","v":1480253,"vw":36.376852},{"c":36.42,"h":36.535,"l":36.04,"n":21579,"o":36.34,"t":"2026-05-08T04:00:00Z","v":1559831,"vw":36.35391},{"c":35.1,"h":36.19,"l":35.01,"n":24511,"o":36.08,"t":"2026-05-11T04:00:00Z","v":1724730,"vw":35.313815},{"c":34.59,"h":35.34,"l":34.38,"n":23159,"o":35.25,"t":"2026-05-12T04:00:00Z","v":1701981,"vw":34.651682},{"c":34.11,"h":34.93,"l":33.83,"n":25512,"o":34.65,"t":"2026-05-13T04:00:00Z","v":1709589,"vw":34.130534},{"c":34.34,"h":34.76,"l":34.28,"n":17501,"o":34.46,"t":"2026-05-14T04:00:00Z","v":863513,"vw":34.42439},{"c":34.08,"h":34.4,"l":33.7,"n":19912,"o":34.26,"t":"2026-05-15T04:00:00Z","v":1360761,"vw":34.03627},{"c":34.38,"h":34.79,"l":34.235,"n":21050,"o":34.44,"t":"2026-05-18T04:00:00Z","v":1289535,"vw":34.424663},{"c":34.36,"h":34.56,"l":34,"n":18559,"o":34.31,"t":"2026-05-19T04:00:00Z","v":970113,"vw":34.366732},{"c":35.18,"h":35.44,"l":34.32,"n":20699,"o":34.48,"t":"2026-05-20T04:00:00Z","v":1164048,"vw":35.126035},{"c":35.2,"h":35.4895,"l":34.8,"n":17434,"o":34.91,"t":"2026-05-21T04:00:00Z","v":815118,"vw":35.149754},{"c":35.49,"h":35.545,"l":35.095,"n":17623,"o":35.3,"t":"2026-05-22T04:00:00Z","v":1251691,"vw":35.421241},{"c":36.13,"h":36.14,"l":35.61,"n":19866,"o":35.67,"t":"2026-05-26T04:00:00Z","v":900102,"vw":35.92029},{"c":35.66,"h":36.05,"l":35.42,"n":24547,"o":35.86,"t":"2026-05-27T04:00:00Z","v":1109201,"vw":35.680102},{"c":35.6,"h":35.625,"l":35.04,"n":18487,"o":35.52,"t":"2026-05-28T04:00:00Z","v":957596,"vw":35.437328},{"c":35.6,"h":36.005,"l":35.55,"n":15445,"o":36.005,"t":"2026-05-29T04:00:00Z","v":1310776,"vw":35.680014},{"c":34.73,"h":35.27,"l":34.45,"n":19093,"o":35.25,"t":"2026-06-01T04:00:00Z","v":932387,"vw":34.760159},{"c":35.22,"h":35.36,"l":34.56,"n":17988,"o":34.56,"t":"2026-06-02T04:00:00Z","v":691759,"vw":35.211328},{"c":34.32,"h":35.15,"l":34.26,"n":18818,"o":35.04,"t":"2026-06-03T04:00:00Z","v":1115083,"vw":34.462993},{"c":35.72,"h":35.74,"l":34.86,"n":17706,"o":34.89,"t":"2026-06-04T04:00:00Z","v":853270,"vw":35.543227},{"c":35.57,"h":36.03,"l":35.41,"n":19583,"o":35.66,"t":"2026-06-05T04:00:00Z","v":1088983,"vw":35.691522},{"c":35.57,"h":36.03,"l":35.56,"n":16989,"o":35.65,"t":"2026-06-08T04:00:00Z","v":713824,"vw":35.703465},{"c":36.1,"h":36.8499,"l":35.8,"n":18380,"o":35.8,"t":"2026-06-09T04:00:00Z","v":829542,"vw":36.161995},{"c":36.22,"h":36.58,"l":36.08,"n":17010,"o":36.08,"t":"2026-06-10T04:00:00Z","v":796601,"vw":36.278169},{"c":36.56,"h":36.76,"l":36.02,"n":19027,"o":36.29,"t":"2026-06-11T04:00:00Z","v":891991,"vw":36.471365},{"c":37.11,"h":37.17,"l":36.63,"n":15982,"o":36.63,"t":"2026-06-12T04:00:00Z","v":646160,"vw":36.999629},{"c":36.43,"h":37.63,"l":36.37,"n":16654,"o":37.385,"t":"2026-06-15T04:00:00Z","v":802330,"vw":36.716611},{"c":36.52,"h":37.03,"l":36.35,"n":15703,"o":36.67,"t":"2026-06-16T04:00:00Z","v":753463,"vw":36.531976},{"c":35.64,"h":36.79,"l":35.14,"n":23367,"o":36.35,"t":"2026-06-17T04:00:00Z","v":1572160,"vw":35.778366},{"c":36.43,"h":36.54,"l":35.88,"n":16382,"o":36,"t":"2026-06-18T04:00:00Z","v":2426872,"vw":36.342526},{"c":36.71,"h":36.89,"l":36.33,"n":14601,"o":36.47,"t":"2026-06-22T04:00:00Z","v":888824,"vw":36.697691},{"c":37.33,"h":37.355,"l":36.61,"n":14368,"o":36.61,"t":"2026-06-23T04:00:00Z","v":771823,"vw":37.165667},{"c":37.88,"h":38.03,"l":37.325,"n":18700,"o":37.33,"t":"2026-06-24T04:00:00Z","v":888669,"vw":37.81876},{"c":38.44,"h":38.64,"l":37.6801,"n":14661,"o":37.95,"t":"2026-06-25T04:00:00Z","v":671027,"vw":38.324648},{"c":38.63,"h":38.75,"l":38.26,"n":14761,"o":38.51,"t":"2026-06-26T04:00:00Z","v":2415043,"vw":38.607566},{"c":38.59,"h":38.61,"l":37.87,"n":17687,"o":38.33,"t":"2026-06-29T04:00:00Z","v":979789,"vw":38.38725},{"c":38.56,"h":38.58,"l":38.195,"n":23407,"o":38.41,"t":"2026-06-30T04:00:00Z","v":1240159,"vw":38.482436},{"c":39.26,"h":39.325,"l":38.34,"n":24256,"o":38.5,"t":"2026-07-01T04:00:00Z","v":1280400,"vw":39.155258},{"c":39.15,"h":39.65,"l":38.69,"n":17678,"o":39.5,"t":"2026-07-02T04:00:00Z","v":911456,"vw":39.071279},{"c":39.38,"h":39.4,"l":38.92,"n":17499,"o":38.95,"t":"2026-07-06T04:00:00Z","v":797937,"vw":39.221496},{"c":39.16,"h":39.54,"l":39.08,"n":18051,"o":39.5,"t":"2026-07-07T04:00:00Z","v":848603,"vw":39.260321},{"c":38.25,"h":39.11,"l":37.95,"n":21057,"o":39.06,"t":"2026-07-08T04:00:00Z","v":1220035,"vw":38.235818},{"c":38.91,"h":39.21,"l":38.38,"n":14356,"o":38.38,"t":"2026-07-09T04:00:00Z","v":754989,"vw":38.938489},{"c":38.85,"h":39.25,"l":38.69,"n":12832,"o":39.05,"t":"2026-07-10T04:00:00Z","v":629576,"vw":38.899549},{"c":38.83,"h":39.05,"l":38.58,"n":16920,"o":38.94,"t":"2026-07-13T04:00:00Z","v":887842,"vw":38.795852},{"c":38.94,"h":39.26,"l":38.74,"n":19395,"o":38.83,"t":"2026-07-14T04:00:00Z","v":897842,"vw":38.95282},{"c":39.35,"h":40.055,"l":38.955,"n":24354,"o":39.13,"t":"2026-07-15T04:00:00Z","v":1660538,"vw":39.475614},{"c":40.22,"h":40.6,"l":39,"n":29545,"o":39.36,"t":"2026-07-16T04:00:00Z","v":1910205,"vw":40.278663},{"c":39.18,"h":39.94,"l":38.855,"n":26622,"o":39.83,"t":"2026-07-17T04:00:00Z","v":1659688,"vw":39.208213},{"c":38.55,"h":39.25,"l":38.47,"n":18601,"o":39.24,"t":"2026-07-20T04:00:00Z","v":918348,"vw":38.639268},{"c":38.97,"h":38.98,"l":38.18,"n":17147,"o":38.52,"t":"2026-07-21T04:00:00Z","v":987514,"vw":38.753262},{"c":38.39,"h":38.94,"l":38.29,"n":16813,"o":38.94,"t":"2026-07-22T04:00:00Z","v":821529,"vw":38.438691},{"c":38.1,"h":38.1,"l":37.585,"n":23359,"o":37.9,"t":"2026-07-23T04:00:00Z","v":1757505,"vw":37.90439},{"c":38.12,"h":38.52,"l":37.54,"n":31649,"o":37.68,"t":"2026-07-24T04:00:00Z","v":1996160,"vw":38.089667},{"c":37.76,"h":38.655,"l":37.74,"n":25904,"o":38.28,"t":"2026-07-27T04:00:00Z","v":1596607,"vw":38.071308},{"c":38.09,"h":38.42,"l":37.76,"n":31011,"o":38,"t":"2026-07-28T04:00:00Z","v":2118163,"vw":38.068723},{"c":37.75,"h":38.11,"l":37.54,"n":25356,"o":38.08,"t":"2026-07-29T04:00:00Z","v":1479634,"vw":37.822705},{"c":38.46,"h":38.67,"l":37.95,"n":20499,"o":38.04,"t":"2026-07-30T04:00:00Z","v":1103025,"vw":38.415889},{"c":38.02,"h":38.75,"l":37.935,"n":20267,"o":38.65,"t":"2026-07-31T04:00:00Z","v":1014375,"vw":38.101435},{"c":38.57,"h":38.62,"l":37.8,"n":24155,"o":37.8,"t":"2026-08-03T04:00:00Z","v":1118918,"vw":38.368794},{"c":38.4,"h":38.84,"l":37.99,"n":21982,"o":38.1,"t":"2026-08-04T04:00:00Z","v":1585700,"vw":38.487827},{"c":38.07,"h":38.53,"l":38.03,"n":17289,"o":38.52,"t":"2026-08-05T04:00:00Z","v":1095175,"vw":38.187892},{"c":37.42,"h":38.32,"l":37.39,"n":17513,"o":38.17,"t":"2026-08-06T04:00:00Z","v":1118004,"vw":37.660723},{"c":37.53,"h":37.77,"l":37.17,"n":16510,"o":37.32,"t":"2026-08-07T04:00:00Z","v":875567,"vw":37.579098},{"c":37.38,"h":37.56,"l":37.04,"n":17402,"o":37.22,"t":"2026-08-10T04:00:00Z","v":943386,"vw":37.31489},{"c":38.02,"h":38.13,"l":37.405,"n":18154,"o":37.63,"t":"2026-08-11T04:00:00Z","v":930579,"vw":37.91933},{"c":38.53,"h":38.64,"l":37.88,"n":17097,"o":38.3,"t":"2026-08-12T04:00:00Z","v":970242,"vw":38.42619},{"c":38.84,"h":39.09,"l":38.69,"n":14641,"o":38.81,"t":"2026-08-13T04:00:00Z","v":688201,"vw":38.853437},{"c":39.17,"h":39.27,"l":38.75,"n":15330,"o":38.75,"t":"2026-08-14T04:00:00Z","v":884057,"vw":39.133537},{"c":38.89,"h":39.455,"l":38.89,"n":17615,"o":39.03,"t":"2026-08-17T04:00:00Z","v":903103,"vw":39.023051},{"c":38.46,"h":39.04,"l":38.38,"n":18464,"o":38.89,"t":"2026-08-18T04:00:00Z","v":889035,"vw":38.571366},{"c":37.84,"h":38.485,"l":37.69,"n":18949,"o":38.46,"t":"2026-08-19T04:00:00Z","v":886928,"vw":37.928271},{"c":37.81,"h":37.98,"l":37.55,"n":16545,"o":37.78,"t":"2026-08-20T04:00:00Z","v":830644,"vw":37.809458},{"c":37.49,"h":38.33,"l":37.45,"n":16897,"o":38.25,"t":"2026-08-21T04:00:00Z","v":1072155,"vw":37.648816},{"c":37.24,"h":37.89,"l":37.19,"n":17625,"o":37.46,"t":"2026-08-24T04:00:00Z","v":1005432,"vw":37.415145},{"c":37.06,"h":37.38,"l":36.875,"n":14728,"o":37.37,"t":"2026-08-25T04:00:00Z","v":748774,"vw":37.047754},{"c":37.2,"h":37.42,"l":36.92,"n":13662,"o":37.2,"t":"2026-08-26T04:00:00Z","v":631487,"vw":37.264983},{"c":37.27,"h":37.28,"l":36.71,"n":14723,"o":36.92,"t":"2026-08-27T04:00:00Z","v":596400,"vw":37.139603},{"c":37.04,"h":37.615,"l":36.98,"n":13662,"o":37.27,"t":"2026-08-28T04:00:00Z","v":799751,"vw":37.142694},{"c":36.81,"h":37.28,"l":36.63,"n":14185,"o":37.07,"t":"2026-08-31T04:00:00Z","v":792170,"vw":36.792801},{"c":36.315,"h":37.2,"l":36.16,"n":22321,"o":36.68,"t":"2026-09-01T04:00:00Z","v":1211917,"vw":36.370256},{"c":37.16,"h":37.39,"l":36.335,"n":14418,"o":36.53,"t":"2026-09-02T04:00:00Z","v":890852,"vw":37.12574},{"c":37.48,"h":37.77,"l":37.19,"n":14891,"o":37.19,"t":"2026-09-03T04:00:00Z","v":1063905,"vw":37.500846},{"c":37.85,"h":37.94,"l":37.45,"n":14437,"o":37.51,"t":"2026-09-04T04:00:00Z","v":867214,"vw":37.813914},{"c":37.22,"h":37.86,"l":37.19,"n":16087,"o":37.73,"t":"2026-09-08T04:00:00Z","v":803329,"vw":37.339015},{"c":36.82,"h":37.44,"l":36.72,"n":17252,"o":37.09,"t":"2026-09-09T04:00:00Z","v":1015089,"vw":36.888967},{"c":36.88,"h":36.975,"l":36.43,"n":16528,"o":36.75,"t":"2026-09-10T04:00:00Z","v":1072314,"vw":36.78813},{"c":36.92,"h":37.37,"l":36.56,"n":16869,"o":37.2,"t":"2026-09-11T04:00:00Z","v":721680,"vw":36.957676},{"c":37.3,"h":37.46,"l":36.91,"n":19658,"o":36.92,"t":"2026-09-14T04:00:00Z","v":943127,"vw":37.295201},{"c":37.46,"h":37.68,"l":37.21,"n":19606,"o":37.21,"t":"2026-09-15T04:00:00Z","v":1049937,"vw":37.46758},{"c":36.92,"h":37.7,"l":36.57,"n":32322,"o":37.46,"t":"2026-09-16T04:00:00Z","v":1974287,"vw":37.134889},{"c":37.16,"h":37.545,"l":37.04,"n":20676,"o":37.23,"t":"2026-09-17T04:00:00Z","v":1112720,"vw":37.237755},{"c":37.35,"h":37.5,"l":36.755,"n":30408,"o":37.11,"t":"2026-09-18T04:00:00Z","v":4015722,"vw":37.256601},{"c":36.83,"h":37.62,"l":36.82,"n":20906,"o":37.41,"t":"2026-09-21T04:00:00Z","v":1155120,"vw":36.983598},{"c":36.54,"h":37.13,"l":36.54,"n":22637,"o":36.96,"t":"2026-09-22T04:00:00Z","v":1208545,"vw":36.731334},{"c":36.02,"h":36.62,"l":36.02,"n":19934,"o":36.33,"t":"2026-09-23T04:00:00Z","v":1061263,"vw":36.282401},{"c":36.51,"h":36.63,"l":36.02,"n":19587,"o":36.02,"t":"2026-09-24T04:00:00Z","v":1029225,"vw":36.382978},{"c":36.91,"h":37.16,"l":36.65,"n":22057,"o":36.66,"t":"2026-09-25T04:00:00Z","v":1644973,"vw":36.935001},{"c":36.33,"h":36.74,"l":36.3,"n":19408,"o":36.73,"t":"2026-09-28T04:00:00Z","v":1024426,"vw":36.425548},{"c":36,"h":36.69,"l":35.92,"n":19608,"o":36.62,"t":"2026-09-29T04:00:00Z","v":1383909,"vw":36.11704},{"c":35.74,"h":36.28,"l":35.44,"n":18898,"o":35.99,"t":"2026-09-30T04:00:00Z","v":1015801,"vw":35.761738},{"c":35.77,"h":35.92,"l":34.865,"n":24899,"o":35.57,"t":"2026-10-01T04:00:00Z","v":1354180,"vw":35.493167},{"c":36,"h":36.48,"l":35.92,"n":18944,"o":36.11,"t":"2026-10-02T04:00:00Z","v":1238309,"vw":36.047913},{"c":35.62,"h":36.07,"l":35.505,"n":28625,"o":36.07,"t":"2026-10-05T04:00:00Z","v":2214635,"vw":35.688211},{"c":35.52,"h":35.99,"l":35.4,"n":20533,"o":35.62,"t":"2026-10-06T04:00:00Z","v":1222547,"vw":35.62275},{"c":34.74,"h":35.291,"l":34.55,"n":15748,"o":35.24,"t":"2026-10-07T04:00:00Z","v":869129,"vw":34.773728},{"c":34.94,"h":35.03,"l":34.29,"n":21425,"o":34.51,"t":"2026-10-08T04:00:00Z","v":999901,"vw":34.750373},{"c":34.52,"h":34.875,"l":34.52,"n":15221,"o":34.78,"t":"2026-10-09T04:00:00Z","v":750450,"vw":34.613746},{"c":34.79,"h":34.98,"l":34.54,"n":14642,"o":34.54,"t":"2026-10-12T04:00:00Z","v":836136,"vw":34.802377},{"c":34.71,"h":35.14,"l":34.4,"n":14943,"o":34.98,"t":"2026-10-13T04:00:00Z","v":989470,"vw":34.677893},{"c":34.37,"h":34.565,"l":34.02,"n":18333,"o":34.115,"t":"2026-10-14T04:00:00Z","v":1061215,"vw":34.320002},{"c":34.81,"h":35,"l":34.32,"n":16264,"o":34.49,"t":"2026-10-15T04:00:00Z","v":882760,"vw":34.721886},{"c":34.82,"h":35.59,"l":34.7,"n":16820,"o":34.975,"t":"2026-10-16T04:00:00Z","v":864551,"vw":34.916899},{"c":34.73,"h":34.9613,"l":34.66,"n":14118,"o":34.81,"t":"2026-10-19T04:00:00Z","v":776426,"vw":34.747412},{"c":35.56,"h":35.725,"l":34.73,"n":15861,"o":34.73,"t":"2026-10-20T04:00:00Z","v":841645,"vw":35.519651},{"c":35.67,"h":35.805,"l":35.35,"n":16187,"o":35.78,"t":"2026-10-21T04:00:00Z","v":787100,"vw":35.660295},{"c":36.88,"h":36.95,"l":35.54,"n":28529,"o":35.54,"t":"2026-10-22T04:00:00Z","v":1957333,"vw":36.712743}],"volatilityBars":[{"c":36.85,"h":36.85,"l":36.85,"n":6,"o":36.85,"t":"2026-09-22T11:15:00Z","v":212,"vw":36.85},{"c":37,"h":37.07,"l":36.85,"n":698,"o":36.96,"t":"2026-09-22T13:30:00Z","v":37495,"vw":36.941682},{"c":37.01,"h":37.01,"l":36.86,"n":735,"o":37,"t":"2026-09-22T13:45:00Z","v":22662,"vw":36.938477},{"c":37.07,"h":37.13,"l":37,"n":1116,"o":37.03,"t":"2026-09-22T14:00:00Z","v":54577,"vw":37.061213},{"c":36.965,"h":37.08,"l":36.96,"n":716,"o":37.06,"t":"2026-09-22T14:15:00Z","v":31348,"vw":37.008593},{"c":36.83,"h":36.96,"l":36.83,"n":846,"o":36.95,"t":"2026-09-22T14:30:00Z","v":33372,"vw":36.884845},{"c":36.78,"h":36.825,"l":36.7,"n":971,"o":36.8,"t":"2026-09-22T14:45:00Z","v":33058,"vw":36.778747},{"c":36.74,"h":36.83,"l":36.74,"n":874,"o":36.8,"t":"2026-09-22T15:00:00Z","v":32809,"vw":36.786381},{"c":36.75,"h":36.8,"l":36.73,"n":746,"o":36.75,"t":"2026-09-22T15:15:00Z","v":22907,"vw":36.766394},{"c":36.785,"h":36.81,"l":36.705,"n":656,"o":36.75,"t":"2026-09-22T15:30:00Z","v":17633,"vw":36.743012},{"c":36.8,"h":36.845,"l":36.76,"n":643,"o":36.785,"t":"2026-09-22T15:45:00Z","v":25816,"vw":36.808845},{"c":36.89,"h":36.92,"l":36.81,"n":457,"o":36.81,"t":"2026-09-22T16:00:00Z","v":16189,"vw":36.878387},{"c":36.85,"h":36.925,"l":36.84,"n":567,"o":36.895,"t":"2026-09-22T16:15:00Z","v":16339,"vw":36.890772},{"c":36.81,"h":36.906,"l":36.81,"n":597,"o":36.85,"t":"2026-09-22T16:30:00Z","v":23035,"vw":36.870108},{"c":36.86,"h":36.86,"l":36.81,"n":540,"o":36.81,"t":"2026-09-22T16:45:00Z","v":17141,"vw":36.834957},{"c":36.81,"h":36.87,"l":36.8,"n":619,"o":36.85,"t":"2026-09-22T17:00:00Z","v":30398,"vw":36.830278},{"c":36.8,"h":36.8,"l":36.765,"n":483,"o":36.8,"t":"2026-09-22T17:15:00Z","v":26044,"vw":36.778869},{"c":36.865,"h":36.87,"l":36.81,"n":515,"o":36.81,"t":"2026-09-22T17:30:00Z","v":13841,"vw":36.842481},{"c":36.93,"h":36.96,"l":36.85,"n":897,"o":36.88,"t":"2026-09-22T17:45:00Z","v":31953,"vw":36.909847},{"c":36.86,"h":36.92,"l":36.85,"n":732,"o":36.92,"t":"2026-09-22T18:00:00Z","v":32039,"vw":36.890779},{"c":36.83,"h":36.87,"l":36.83,"n":490,"o":36.86,"t":"2026-09-22T18:15:00Z","v":16190,"vw":36.852203},{"c":36.745,"h":36.86,"l":36.735,"n":704,"o":36.84,"t":"2026-09-22T18:30:00Z","v":29610,"vw":36.789008},{"c":36.77,"h":36.775,"l":36.705,"n":791,"o":36.745,"t":"2026-09-22T18:45:00Z","v":36546,"vw":36.732819},{"c":36.76,"h":36.8,"l":36.735,"n":858,"o":36.77,"t":"2026-09-22T19:00:00Z","v":38177,"vw":36.763174},{"c":36.76,"h":36.8,"l":36.73,"n":990,"o":36.75,"t":"2026-09-22T19:15:00Z","v":55145,"vw":36.754499},{"c":36.735,"h":36.83,"l":36.72,"n":1447,"o":36.75,"t":"2026-09-22T19:30:00Z","v":73662,"vw":36.761673},{"c":36.55,"h":36.79,"l":36.55,"n":3435,"o":36.735,"t":"2026-09-22T19:45:00Z","v":220426,"vw":36.612493},{"c":36.54,"h":36.54,"l":36.54,"n":37,"o":36.54,"t":"2026-09-22T20:00:00Z","v":213077,"vw":36.54},{"c":36.54,"h":36.62,"l":36.24,"n":477,"o":36.33,"t":"2026-09-23T13:30:00Z","v":25954,"vw":36.436519},{"c":36.49,"h":36.52,"l":36.455,"n":398,"o":36.52,"t":"2026-09-23T13:45:00Z","v":13545,"vw":36.488836},{"c":36.47,"h":36.55,"l":36.31,"n":715,"o":36.55,"t":"2026-09-23T14:00:00Z","v":30802,"vw":36.454076},{"c":36.56,"h":36.575,"l":36.485,"n":850,"o":36.485,"t":"2026-09-23T14:15:00Z","v":31914,"vw":36.533917},{"c":36.5,"h":36.59,"l":36.48,"n":810,"o":36.57,"t":"2026-09-23T14:30:00Z","v":32167,"vw":36.538533},{"c":36.51,"h":36.56,"l":36.48,"n":634,"o":36.48,"t":"2026-09-23T14:45:00Z","v":15565,"vw":36.526372},{"c":36.52,"h":36.59,"l":36.48,"n":815,"o":36.51,"t":"2026-09-23T15:00:00Z","v":27963,"vw":36.524537},{"c":36.42,"h":36.56,"l":36.39,"n":770,"o":36.52,"t":"2026-09-23T15:15:00Z","v":27826,"vw":36.481774},{"c":36.43,"h":36.44,"l":36.385,"n":574,"o":36.425,"t":"2026-09-23T15:30:00Z","v":18711,"vw":36.419917},{"c":36.38,"h":36.44,"l":36.355,"n":577,"o":36.44,"t":"2026-09-23T15:45:00Z","v":18407,"vw":36.388142},{"c":36.335,"h":36.385,"l":36.335,"n":410,"o":36.38,"t":"2026-09-23T16:00:00Z","v":12107,"vw":36.366354},{"c":36.39,"h":36.39,"l":36.335,"n":406,"o":36.35,"t":"2026-09-23T16:15:00Z","v":11381,"vw":36.363192},{"c":36.395,"h":36.41,"l":36.355,"n":476,"o":36.41,"t":"2026-09-23T16:30:00Z","v":13979,"vw":36.380041},{"c":36.525,"h":36.525,"l":36.395,"n":913,"o":36.4,"t":"2026-09-23T16:45:00Z","v":91114,"vw":36.435059},{"c":36.435,"h":36.54,"l":36.42,"n":885,"o":36.53,"t":"2026-09-23T17:00:00Z","v":50026,"vw":36.451013},{"c":36.49,"h":36.5199,"l":36.445,"n":568,"o":36.445,"t":"2026-09-23T17:15:00Z","v":21587,"vw":36.495697},{"c":36.46,"h":36.485,"l":36.4,"n":896,"o":36.485,"t":"2026-09-23T17:30:00Z","v":40694,"vw":36.444839},{"c":36.475,"h":36.485,"l":36.455,"n":466,"o":36.46,"t":"2026-09-23T17:45:00Z","v":15425,"vw":36.468914},{"c":36.38,"h":36.48,"l":36.37,"n":765,"o":36.48,"t":"2026-09-23T18:00:00Z","v":46779,"vw":36.404647},{"c":36.4,"h":36.425,"l":36.36,"n":518,"o":36.38,"t":"2026-09-23T18:15:00Z","v":36986,"vw":36.379675},{"c":36.3151,"h":36.4,"l":36.29,"n":472,"o":36.395,"t":"2026-09-23T18:30:00Z","v":17126,"vw":36.316624},{"c":36.3,"h":36.305,"l":36.27,"n":623,"o":36.305,"t":"2026-09-23T18:45:00Z","v":21703,"vw":36.287728},{"c":36.23,"h":36.32,"l":36.23,"n":611,"o":36.295,"t":"2026-09-23T19:00:00Z","v":20806,"vw":36.289218},{"c":36.205,"h":36.245,"l":36.195,"n":514,"o":36.23,"t":"2026-09-23T19:15:00Z","v":17505,"vw":36.223486},{"c":36.1901,"h":36.23,"l":36.175,"n":879,"o":36.2,"t":"2026-09-23T19:30:00Z","v":32585,"vw":36.204541},{"c":36.025,"h":36.18,"l":36.025,"n":3051,"o":36.18,"t":"2026-09-23T19:45:00Z","v":156064,"vw":36.078273},{"c":36.02,"h":36.02,"l":36.02,"n":22,"o":36.02,"t":"2026-09-23T20:00:00Z","v":181948,"vw":36.02},{"c":36.16,"h":36.16,"l":36.16,"n":24,"o":36.16,"t":"2026-09-23T22:30:00Z","v":393,"vw":36.16},{"c":36.17,"h":36.3,"l":36.02,"n":465,"o":36.02,"t":"2026-09-24T13:30:00Z","v":51650,"vw":36.145158},{"c":36.18,"h":36.22,"l":36.14,"n":497,"o":36.16,"t":"2026-09-24T13:45:00Z","v":20581,"vw":36.175938},{"c":36.16,"h":36.23,"l":36.155,"n":624,"o":36.16,"t":"2026-09-24T14:00:00Z","v":29647,"vw":36.191484},{"c":36.26,"h":36.26,"l":36.155,"n":725,"o":36.155,"t":"2026-09-24T14:15:00Z","v":27662,"vw":36.212895},{"c":36.17,"h":36.3,"l":36.17,"n":609,"o":36.25,"t":"2026-09-24T14:30:00Z","v":28480,"vw":36.241572},{"c":36.17,"h":36.2,"l":36.15,"n":596,"o":36.17,"t":"2026-09-24T14:45:00Z","v":31474,"vw":36.177818},{"c":36.06,"h":36.165,"l":36.05,"n":548,"o":36.16,"t":"2026-09-24T15:00:00Z","v":31073,"vw":36.101123},{"c":36.115,"h":36.125,"l":36.06,"n":580,"o":36.06,"t":"2026-09-24T15:15:00Z","v":21621,"vw":36.099315},{"c":36.13,"h":36.15,"l":36.085,"n":616,"o":36.12,"t":"2026-09-24T15:30:00Z","v":26682,"vw":36.120654},{"c":36.12,"h":36.145,"l":36.1,"n":514,"o":36.13,"t":"2026-09-24T15:45:00Z","v":21114,"vw":36.126096},{"c":36.17,"h":36.17,"l":36.105,"n":527,"o":36.115,"t":"2026-09-24T16:00:00Z","v":22313,"vw":36.134153},{"c":36.35,"h":36.43,"l":36.17,"n":1235,"o":36.18,"t":"2026-09-24T16:15:00Z","v":49473,"vw":36.305254},{"c":36.42,"h":36.51,"l":36.32,"n":818,"o":36.35,"t":"2026-09-24T16:30:00Z","v":39440,"vw":36.422355},{"c":36.405,"h":36.51,"l":36.39,"n":765,"o":36.4,"t":"2026-09-24T16:45:00Z","v":30210,"vw":36.461747},{"c":36.465,"h":36.48,"l":36.385,"n":651,"o":36.4,"t":"2026-09-24T17:00:00Z","v":22606,"vw":36.442123},{"c":36.43,"h":36.475,"l":36.4275,"n":586,"o":36.46,"t":"2026-09-24T17:15:00Z","v":24360,"vw":36.453662},{"c":36.37,"h":36.44,"l":36.37,"n":391,"o":36.44,"t":"2026-09-24T17:30:00Z","v":11922,"vw":36.390165},{"c":36.43,"h":36.435,"l":36.365,"n":498,"o":36.37,"t":"2026-09-24T17:45:00Z","v":17327,"vw":36.409274},{"c":36.455,"h":36.48,"l":36.38,"n":572,"o":36.45,"t":"2026-09-24T18:00:00Z","v":20236,"vw":36.426048},{"c":36.495,"h":36.495,"l":36.44,"n":754,"o":36.46,"t":"2026-09-24T18:15:00Z","v":20910,"vw":36.473383},{"c":36.445,"h":36.49,"l":36.42,"n":624,"o":36.49,"t":"2026-09-24T18:30:00Z","v":20683,"vw":36.452307},{"c":36.43,"h":36.445,"l":36.4,"n":485,"o":36.445,"t":"2026-09-24T18:45:00Z","v":15099,"vw":36.425002},{"c":36.45,"h":36.48,"l":36.425,"n":465,"o":36.44,"t":"2026-09-24T19:00:00Z","v":13909,"vw":36.451046},{"c":36.47,"h":36.475,"l":36.43,"n":729,"o":36.45,"t":"2026-09-24T19:15:00Z","v":29950,"vw":36.452007},{"c":36.56,"h":36.56,"l":36.48,"n":980,"o":36.48,"t":"2026-09-24T19:30:00Z","v":39501,"vw":36.527653},{"c":36.49,"h":36.63,"l":36.49,"n":2915,"o":36.555,"t":"2026-09-24T19:45:00Z","v":169900,"vw":36.539707},{"c":36.51,"h":36.51,"l":36.5,"n":39,"o":36.5,"t":"2026-09-24T20:00:00Z","v":181273,"vw":36.509993},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-09-24T20:30:00Z","v":431,"vw":36.51},{"c":36.67,"h":36.67,"l":36.67,"n":2,"o":36.67,"t":"2026-09-25T10:15:00Z","v":200,"vw":36.67},{"c":36.895,"h":36.98,"l":36.65,"n":635,"o":36.66,"t":"2026-09-25T13:30:00Z","v":36045,"vw":36.81044},{"c":36.83,"h":36.9,"l":36.79,"n":531,"o":36.86,"t":"2026-09-25T13:45:00Z","v":18627,"vw":36.847403},{"c":36.86,"h":36.88,"l":36.74,"n":555,"o":36.79,"t":"2026-09-25T14:00:00Z","v":22395,"vw":36.795218},{"c":36.82,"h":36.94,"l":36.79,"n":883,"o":36.88,"t":"2026-09-25T14:15:00Z","v":35520,"vw":36.85467},{"c":36.905,"h":36.96,"l":36.82,"n":861,"o":36.83,"t":"2026-09-25T14:30:00Z","v":28890,"vw":36.910757},{"c":36.78,"h":36.9,"l":36.76,"n":648,"o":36.9,"t":"2026-09-25T14:45:00Z","v":19937,"vw":36.81966},{"c":36.83,"h":36.89,"l":36.8,"n":656,"o":36.82,"t":"2026-09-25T15:00:00Z","v":22877,"vw":36.832636},{"c":36.825,"h":36.875,"l":36.79,"n":658,"o":36.84,"t":"2026-09-25T15:15:00Z","v":23387,"vw":36.831714},{"c":36.75,"h":36.88,"l":36.74,"n":938,"o":36.83,"t":"2026-09-25T15:30:00Z","v":33281,"vw":36.832099},{"c":36.92,"h":36.92,"l":36.72,"n":655,"o":36.75,"t":"2026-09-25T15:45:00Z","v":20988,"vw":36.82315},{"c":37.14,"h":37.16,"l":36.94,"n":1163,"o":36.94,"t":"2026-09-25T16:00:00Z","v":42553,"vw":37.066094},{"c":37.08,"h":37.15,"l":37.06,"n":764,"o":37.15,"t":"2026-09-25T16:15:00Z","v":29768,"vw":37.099458},{"c":37.1,"h":37.13,"l":37.02,"n":661,"o":37.08,"t":"2026-09-25T16:30:00Z","v":26023,"vw":37.083497},{"c":37.05,"h":37.09,"l":37.04,"n":447,"o":37.09,"t":"2026-09-25T16:45:00Z","v":14458,"vw":37.058387},{"c":36.99,"h":37.09,"l":36.98,"n":621,"o":37.06,"t":"2026-09-25T17:00:00Z","v":26117,"vw":37.034839},{"c":37.02,"h":37.055,"l":36.98,"n":623,"o":36.99,"t":"2026-09-25T17:15:00Z","v":26099,"vw":37.011083},{"c":36.94,"h":37.02,"l":36.93,"n":565,"o":37.02,"t":"2026-09-25T17:30:00Z","v":17643,"vw":36.966074},{"c":37.04,"h":37.04,"l":36.93,"n":514,"o":36.93,"t":"2026-09-25T17:45:00Z","v":15105,"vw":36.970923},{"c":37.01,"h":37.05,"l":36.98,"n":657,"o":37.04,"t":"2026-09-25T18:00:00Z","v":24874,"vw":37.011035},{"c":37.025,"h":37.04,"l":37.005,"n":586,"o":37.01,"t":"2026-09-25T18:15:00Z","v":19095,"vw":37.019406},{"c":36.99,"h":37.025,"l":36.98,"n":521,"o":37.025,"t":"2026-09-25T18:30:00Z","v":15409,"vw":37.00225},{"c":37.015,"h":37.03,"l":36.985,"n":600,"o":36.99,"t":"2026-09-25T18:45:00Z","v":22960,"vw":37.004501},{"c":37.035,"h":37.035,"l":36.965,"n":715,"o":37.02,"t":"2026-09-25T19:00:00Z","v":28441,"vw":37.005168},{"c":37.025,"h":37.07,"l":37.015,"n":968,"o":37.035,"t":"2026-09-25T19:15:00Z","v":40549,"vw":37.04079},{"c":37.04,"h":37.05,"l":36.94,"n":985,"o":37.025,"t":"2026-09-25T19:30:00Z","v":39050,"vw":36.995209},{"c":36.91,"h":37.06,"l":36.88,"n":3901,"o":37.035,"t":"2026-09-25T19:45:00Z","v":238937,"vw":36.951877},{"c":37.06,"h":37.06,"l":36.91,"n":33,"o":36.91,"t":"2026-09-25T20:00:00Z","v":600287,"vw":36.91016},{"c":36.7,"h":36.74,"l":36.61,"n":526,"o":36.73,"t":"2026-09-28T13:30:00Z","v":23412,"vw":36.690928},{"c":36.525,"h":36.72,"l":36.49,"n":642,"o":36.72,"t":"2026-09-28T13:45:00Z","v":26587,"vw":36.592245},{"c":36.58,"h":36.66,"l":36.495,"n":664,"o":36.52,"t":"2026-09-28T14:00:00Z","v":23387,"vw":36.564988},{"c":36.63,"h":36.65,"l":36.48,"n":537,"o":36.59,"t":"2026-09-28T14:15:00Z","v":20517,"vw":36.54304},{"c":36.55,"h":36.625,"l":36.47,"n":498,"o":36.625,"t":"2026-09-28T14:30:00Z","v":20280,"vw":36.545113},{"c":36.415,"h":36.56,"l":36.415,"n":819,"o":36.56,"t":"2026-09-28T14:45:00Z","v":30607,"vw":36.488629},{"c":36.37,"h":36.46,"l":36.32,"n":674,"o":36.45,"t":"2026-09-28T15:00:00Z","v":22150,"vw":36.380765},{"c":36.39,"h":36.4,"l":36.34,"n":549,"o":36.37,"t":"2026-09-28T15:15:00Z","v":17138,"vw":36.373897},{"c":36.36,"h":36.405,"l":36.33,"n":484,"o":36.405,"t":"2026-09-28T15:30:00Z","v":15950,"vw":36.366245},{"c":36.36,"h":36.41,"l":36.3,"n":932,"o":36.37,"t":"2026-09-28T15:45:00Z","v":102714,"vw":36.34282},{"c":36.41,"h":36.415,"l":36.355,"n":376,"o":36.39,"t":"2026-09-28T16:00:00Z","v":12778,"vw":36.391739},{"c":36.63,"h":36.63,"l":36.4,"n":893,"o":36.425,"t":"2026-09-28T16:15:00Z","v":37636,"vw":36.521002},{"c":36.43,"h":36.63,"l":36.425,"n":630,"o":36.63,"t":"2026-09-28T16:30:00Z","v":60963,"vw":36.577369},{"c":36.435,"h":36.46,"l":36.41,"n":452,"o":36.44,"t":"2026-09-28T16:45:00Z","v":18639,"vw":36.44075},{"c":36.535,"h":36.65,"l":36.43,"n":1103,"o":36.43,"t":"2026-09-28T17:00:00Z","v":44731,"vw":36.530355},{"c":36.465,"h":36.56,"l":36.45,"n":607,"o":36.535,"t":"2026-09-28T17:15:00Z","v":22887,"vw":36.522939},{"c":36.545,"h":36.55,"l":36.435,"n":581,"o":36.47,"t":"2026-09-28T17:30:00Z","v":20771,"vw":36.47298},{"c":36.515,"h":36.55,"l":36.5,"n":559,"o":36.545,"t":"2026-09-28T17:45:00Z","v":15030,"vw":36.522592},{"c":36.495,"h":36.515,"l":36.475,"n":599,"o":36.515,"t":"2026-09-28T18:00:00Z","v":17253,"vw":36.50149},{"c":36.49,"h":36.51,"l":36.475,"n":523,"o":36.5,"t":"2026-09-28T18:15:00Z","v":17168,"vw":36.492434},{"c":36.5,"h":36.5,"l":36.46,"n":491,"o":36.49,"t":"2026-09-28T18:30:00Z","v":16820,"vw":36.47521},{"c":36.49,"h":36.5,"l":36.455,"n":788,"o":36.5,"t":"2026-09-28T18:45:00Z","v":26854,"vw":36.478282},{"c":36.385,"h":36.49,"l":36.38,"n":541,"o":36.49,"t":"2026-09-28T19:00:00Z","v":19555,"vw":36.45187},{"c":36.39,"h":36.39,"l":36.33,"n":644,"o":36.38,"t":"2026-09-28T19:15:00Z","v":21993,"vw":36.364911},{"c":36.36,"h":36.401,"l":36.355,"n":1164,"o":36.4,"t":"2026-09-28T19:30:00Z","v":43694,"vw":36.380651},{"c":36.335,"h":36.41,"l":36.305,"n":2626,"o":36.365,"t":"2026-09-28T19:45:00Z","v":148259,"vw":36.353589},{"c":36.33,"h":36.33,"l":36.33,"n":29,"o":36.33,"t":"2026-09-28T20:00:00Z","v":164209,"vw":36.33},{"c":36.45,"h":36.45,"l":36.45,"n":10,"o":36.45,"t":"2026-09-29T13:00:00Z","v":221,"vw":36.45},{"c":36.33,"h":36.33,"l":36.33,"n":1,"o":36.33,"t":"2026-09-29T13:15:00Z","v":147,"vw":36.33},{"c":36.5625,"h":36.69,"l":36.29,"n":534,"o":36.62,"t":"2026-09-29T13:30:00Z","v":39693,"vw":36.519516},{"c":36.36,"h":36.635,"l":36.35,"n":852,"o":36.56,"t":"2026-09-29T13:45:00Z","v":84384,"vw":36.516431},{"c":36.36,"h":36.44,"l":36.245,"n":746,"o":36.36,"t":"2026-09-29T14:00:00Z","v":32947,"vw":36.346543},{"c":36.28,"h":36.42,"l":36.255,"n":673,"o":36.3799,"t":"2026-09-29T14:15:00Z","v":37314,"vw":36.373179},{"c":36.27,"h":36.3,"l":36.19,"n":625,"o":36.28,"t":"2026-09-29T14:30:00Z","v":23799,"vw":36.249592},{"c":36.24,"h":36.385,"l":36.24,"n":595,"o":36.275,"t":"2026-09-29T14:45:00Z","v":136753,"vw":36.34905},{"c":36.02,"h":36.25,"l":36.02,"n":768,"o":36.25,"t":"2026-09-29T15:00:00Z","v":41913,"vw":36.119135},{"c":36.05,"h":36.05,"l":35.96,"n":479,"o":36.02,"t":"2026-09-29T15:15:00Z","v":14658,"vw":36.004816},{"c":36.02,"h":36.06,"l":35.925,"n":815,"o":36.055,"t":"2026-09-29T15:30:00Z","v":69048,"vw":35.992967},{"c":35.94,"h":36.045,"l":35.92,"n":732,"o":36.04,"t":"2026-09-29T15:45:00Z","v":45838,"vw":35.973387},{"c":35.95,"h":35.99,"l":35.925,"n":587,"o":35.95,"t":"2026-09-29T16:00:00Z","v":28166,"vw":35.94209},{"c":35.92,"h":36,"l":35.92,"n":466,"o":35.95,"t":"2026-09-29T16:15:00Z","v":18009,"vw":35.949348},{"c":35.99,"h":35.99,"l":35.92,"n":619,"o":35.92,"t":"2026-09-29T16:30:00Z","v":41254,"vw":35.940091},{"c":36.04,"h":36.06,"l":35.99,"n":404,"o":35.99,"t":"2026-09-29T16:45:00Z","v":14678,"vw":36.024826},{"c":35.975,"h":36.05,"l":35.93,"n":496,"o":36.03,"t":"2026-09-29T17:00:00Z","v":16839,"vw":35.978078},{"c":35.975,"h":35.995,"l":35.96,"n":362,"o":35.97,"t":"2026-09-29T17:15:00Z","v":13324,"vw":35.979136},{"c":35.995,"h":36.01,"l":35.96,"n":469,"o":35.98,"t":"2026-09-29T17:30:00Z","v":17930,"vw":35.981615},{"c":35.975,"h":36.06,"l":35.96,"n":480,"o":36.02,"t":"2026-09-29T17:45:00Z","v":19574,"vw":36.005348},{"c":35.98,"h":36.04,"l":35.94,"n":769,"o":35.975,"t":"2026-09-29T18:00:00Z","v":37840,"vw":35.980524},{"c":35.985,"h":36.05,"l":35.98,"n":586,"o":36.01,"t":"2026-09-29T18:15:00Z","v":26265,"vw":36.012168},{"c":36.05,"h":36.08,"l":35.99,"n":509,"o":36,"t":"2026-09-29T18:30:00Z","v":16565,"vw":36.041958},{"c":36.04,"h":36.05,"l":35.99,"n":530,"o":36.05,"t":"2026-09-29T18:45:00Z","v":16704,"vw":36.013013},{"c":36.02,"h":36.04,"l":35.99,"n":648,"o":36.04,"t":"2026-09-29T19:00:00Z","v":24435,"vw":36.008942},{"c":36.06,"h":36.06,"l":35.97,"n":724,"o":36.01,"t":"2026-09-29T19:15:00Z","v":34836,"vw":36.014716},{"c":36.08,"h":36.09,"l":36,"n":966,"o":36.06,"t":"2026-09-29T19:30:00Z","v":44155,"vw":36.058906},{"c":36.01,"h":36.08,"l":35.97,"n":3391,"o":36.08,"t":"2026-09-29T19:45:00Z","v":274078,"vw":36.006595},{"c":36,"h":36,"l":36,"n":34,"o":36,"t":"2026-09-29T20:00:00Z","v":200699,"vw":36},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-09-29T20:30:00Z","v":225,"vw":36},{"c":36.1,"h":36.28,"l":35.95,"n":654,"o":36.09,"t":"2026-09-30T13:30:00Z","v":44249,"vw":36.08443},{"c":35.81,"h":36.13,"l":35.81,"n":502,"o":36.08,"t":"2026-09-30T13:45:00Z","v":16844,"vw":36.017816},{"c":35.96,"h":36.04,"l":35.78,"n":857,"o":35.8,"t":"2026-09-30T14:00:00Z","v":27073,"vw":35.94121},{"c":35.88,"h":36.01,"l":35.88,"n":637,"o":35.965,"t":"2026-09-30T14:15:00Z","v":20813,"vw":35.942069},{"c":35.91,"h":35.91,"l":35.81,"n":575,"o":35.88,"t":"2026-09-30T14:30:00Z","v":21247,"vw":35.86067},{"c":35.91,"h":35.935,"l":35.87,"n":611,"o":35.9,"t":"2026-09-30T14:45:00Z","v":20787,"vw":35.903617},{"c":35.92,"h":35.94,"l":35.87,"n":562,"o":35.915,"t":"2026-09-30T15:00:00Z","v":21470,"vw":35.905203},{"c":35.87,"h":35.95,"l":35.84,"n":367,"o":35.93,"t":"2026-09-30T15:15:00Z","v":15803,"vw":35.897628},{"c":35.76,"h":35.87,"l":35.745,"n":390,"o":35.87,"t":"2026-09-30T15:30:00Z","v":16202,"vw":35.800964},{"c":35.77,"h":35.78,"l":35.72,"n":571,"o":35.78,"t":"2026-09-30T15:45:00Z","v":47476,"vw":35.746689},{"c":35.795,"h":35.84,"l":35.76,"n":522,"o":35.76,"t":"2026-09-30T16:00:00Z","v":16195,"vw":35.813577},{"c":35.715,"h":35.8,"l":35.71,"n":514,"o":35.795,"t":"2026-09-30T16:15:00Z","v":16575,"vw":35.773536},{"c":35.74,"h":35.77,"l":35.7001,"n":437,"o":35.71,"t":"2026-09-30T16:30:00Z","v":16570,"vw":35.734521},{"c":35.72,"h":35.74,"l":35.705,"n":641,"o":35.74,"t":"2026-09-30T16:45:00Z","v":16999,"vw":35.722316},{"c":35.71,"h":35.735,"l":35.7,"n":455,"o":35.715,"t":"2026-09-30T17:00:00Z","v":13448,"vw":35.71962},{"c":35.625,"h":35.7,"l":35.58,"n":550,"o":35.7,"t":"2026-09-30T17:15:00Z","v":19395,"vw":35.607122},{"c":35.63,"h":35.63,"l":35.57,"n":457,"o":35.625,"t":"2026-09-30T17:30:00Z","v":16746,"vw":35.613778},{"c":35.62,"h":35.645,"l":35.56,"n":491,"o":35.645,"t":"2026-09-30T17:45:00Z","v":16457,"vw":35.605078},{"c":35.54,"h":35.635,"l":35.535,"n":776,"o":35.625,"t":"2026-09-30T18:00:00Z","v":29477,"vw":35.585808},{"c":35.515,"h":35.55,"l":35.44,"n":661,"o":35.54,"t":"2026-09-30T18:15:00Z","v":25991,"vw":35.5092},{"c":35.57,"h":35.57,"l":35.5,"n":527,"o":35.52,"t":"2026-09-30T18:30:00Z","v":15799,"vw":35.530451},{"c":35.56,"h":35.57,"l":35.495,"n":788,"o":35.56,"t":"2026-09-30T18:45:00Z","v":26113,"vw":35.536981},{"c":35.605,"h":35.61,"l":35.555,"n":624,"o":35.555,"t":"2026-09-30T19:00:00Z","v":23168,"vw":35.577718},{"c":35.7,"h":35.72,"l":35.6,"n":919,"o":35.61,"t":"2026-09-30T19:15:00Z","v":44766,"vw":35.667701},{"c":35.815,"h":35.825,"l":35.69,"n":1234,"o":35.7,"t":"2026-09-30T19:30:00Z","v":54340,"vw":35.763996},{"c":35.74,"h":35.86,"l":35.731,"n":2689,"o":35.82,"t":"2026-09-30T19:45:00Z","v":171062,"vw":35.791471},{"c":35.74,"h":35.74,"l":35.74,"n":23,"o":35.74,"t":"2026-09-30T20:00:00Z","v":220473,"vw":35.74},{"c":35.16,"h":35.66,"l":35.1051,"n":577,"o":35.51,"t":"2026-10-01T13:30:00Z","v":29697,"vw":35.47196},{"c":35.16,"h":35.31,"l":35.15,"n":624,"o":35.19,"t":"2026-10-01T13:45:00Z","v":24415,"vw":35.202305},{"c":34.93,"h":35.17,"l":34.865,"n":1277,"o":35.16,"t":"2026-10-01T14:00:00Z","v":49929,"vw":34.961523},{"c":34.96,"h":35.04,"l":34.92,"n":1227,"o":34.97,"t":"2026-10-01T14:15:00Z","v":50735,"vw":34.995551},{"c":35.09,"h":35.11,"l":34.935,"n":948,"o":34.98,"t":"2026-10-01T14:30:00Z","v":35317,"vw":35.011346},{"c":35.1,"h":35.15,"l":34.98,"n":982,"o":35.125,"t":"2026-10-01T14:45:00Z","v":46637,"vw":35.084781},{"c":35.025,"h":35.1,"l":34.985,"n":1395,"o":35.1,"t":"2026-10-01T15:00:00Z","v":67817,"vw":35.02947},{"c":35.11,"h":35.12,"l":35.03,"n":846,"o":35.035,"t":"2026-10-01T15:15:00Z","v":41629,"vw":35.077873},{"c":35.17,"h":35.17,"l":35.01,"n":902,"o":35.1,"t":"2026-10-01T15:30:00Z","v":39945,"vw":35.085323},{"c":35.33,"h":35.34,"l":35.16,"n":894,"o":35.19,"t":"2026-10-01T15:45:00Z","v":40317,"vw":35.222028},{"c":35.44,"h":35.49,"l":35.345,"n":744,"o":35.36,"t":"2026-10-01T16:00:00Z","v":35421,"vw":35.397071},{"c":35.51,"h":35.52,"l":35.415,"n":469,"o":35.43,"t":"2026-10-01T16:15:00Z","v":25942,"vw":35.486666},{"c":35.5,"h":35.54,"l":35.48,"n":681,"o":35.5,"t":"2026-10-01T16:30:00Z","v":25329,"vw":35.506797},{"c":35.48,"h":35.55,"l":35.43,"n":883,"o":35.505,"t":"2026-10-01T16:45:00Z","v":40241,"vw":35.481484},{"c":35.5,"h":35.57,"l":35.475,"n":619,"o":35.475,"t":"2026-10-01T17:00:00Z","v":31147,"vw":35.516388},{"c":35.49,"h":35.58,"l":35.47,"n":761,"o":35.5,"t":"2026-10-01T17:15:00Z","v":36236,"vw":35.531483},{"c":35.57,"h":35.57,"l":35.48,"n":1499,"o":35.51,"t":"2026-10-01T17:30:00Z","v":75023,"vw":35.523917},{"c":35.495,"h":35.57,"l":35.495,"n":789,"o":35.565,"t":"2026-10-01T17:45:00Z","v":33121,"vw":35.525172},{"c":35.5,"h":35.51,"l":35.43,"n":746,"o":35.5,"t":"2026-10-01T18:00:00Z","v":31943,"vw":35.477057},{"c":35.52,"h":35.56,"l":35.5,"n":655,"o":35.51,"t":"2026-10-01T18:15:00Z","v":30718,"vw":35.525035},{"c":35.535,"h":35.59,"l":35.515,"n":686,"o":35.52,"t":"2026-10-01T18:30:00Z","v":29855,"vw":35.554402},{"c":35.55,"h":35.55,"l":35.515,"n":558,"o":35.535,"t":"2026-10-01T18:45:00Z","v":22701,"vw":35.532031},{"c":35.61,"h":35.61,"l":35.555,"n":574,"o":35.56,"t":"2026-10-01T19:00:00Z","v":22470,"vw":35.580039},{"c":35.705,"h":35.71,"l":35.6,"n":746,"o":35.61,"t":"2026-10-01T19:15:00Z","v":33731,"vw":35.657279},{"c":35.74,"h":35.75,"l":35.67,"n":1604,"o":35.705,"t":"2026-10-01T19:30:00Z","v":71584,"vw":35.715122},{"c":35.77,"h":35.92,"l":35.74,"n":2921,"o":35.74,"t":"2026-10-01T19:45:00Z","v":174936,"vw":35.826798},{"c":35.77,"h":35.77,"l":35.77,"n":26,"o":35.77,"t":"2026-10-01T20:00:00Z","v":200741,"vw":35.77},{"c":36.38,"h":36.48,"l":35.97,"n":343,"o":36.11,"t":"2026-10-02T13:30:00Z","v":32079,"vw":36.309209},{"c":36.13,"h":36.45,"l":36.115,"n":597,"o":36.37,"t":"2026-10-02T13:45:00Z","v":35938,"vw":36.240374},{"c":36.265,"h":36.34,"l":36.1,"n":693,"o":36.12,"t":"2026-10-02T14:00:00Z","v":29110,"vw":36.240757},{"c":36.4,"h":36.41,"l":36.275,"n":609,"o":36.28,"t":"2026-10-02T14:15:00Z","v":20683,"vw":36.342172},{"c":36.36,"h":36.4,"l":36.27,"n":594,"o":36.395,"t":"2026-10-02T14:30:00Z","v":18524,"vw":36.339271},{"c":36.285,"h":36.4,"l":36.265,"n":509,"o":36.34,"t":"2026-10-02T14:45:00Z","v":19758,"vw":36.340611},{"c":36.1,"h":36.31,"l":36.09,"n":624,"o":36.3,"t":"2026-10-02T15:00:00Z","v":25698,"vw":36.189023},{"c":36.12,"h":36.12,"l":35.9951,"n":500,"o":36.11,"t":"2026-10-02T15:15:00Z","v":20284,"vw":36.060058},{"c":36.13,"h":36.1601,"l":36.1,"n":470,"o":36.11,"t":"2026-10-02T15:30:00Z","v":17696,"vw":36.132166},{"c":36.16,"h":36.17,"l":36.1,"n":412,"o":36.13,"t":"2026-10-02T15:45:00Z","v":14601,"vw":36.132438},{"c":36.13,"h":36.18,"l":36.03,"n":429,"o":36.17,"t":"2026-10-02T16:00:00Z","v":19555,"vw":36.079073},{"c":36.09,"h":36.16,"l":36.09,"n":362,"o":36.125,"t":"2026-10-02T16:15:00Z","v":14563,"vw":36.123307},{"c":35.99,"h":36.09,"l":35.9764,"n":437,"o":36.09,"t":"2026-10-02T16:30:00Z","v":18896,"vw":35.996089},{"c":36.03,"h":36.08,"l":35.975,"n":280,"o":35.99,"t":"2026-10-02T16:45:00Z","v":10740,"vw":36.017823},{"c":36.03,"h":36.09,"l":36.03,"n":411,"o":36.06,"t":"2026-10-02T17:00:00Z","v":15835,"vw":36.055677},{"c":35.96,"h":36.03,"l":35.93,"n":451,"o":36.03,"t":"2026-10-02T17:15:00Z","v":22373,"vw":35.974095},{"c":35.975,"h":36.02,"l":35.955,"n":331,"o":35.955,"t":"2026-10-02T17:30:00Z","v":17507,"vw":35.991812},{"c":35.96,"h":36,"l":35.92,"n":327,"o":35.98,"t":"2026-10-02T17:45:00Z","v":16116,"vw":35.964237},{"c":35.97,"h":35.98,"l":35.965,"n":221,"o":35.97,"t":"2026-10-02T18:00:00Z","v":10136,"vw":35.972993},{"c":35.99,"h":35.99,"l":35.925,"n":361,"o":35.97,"t":"2026-10-02T18:15:00Z","v":18438,"vw":35.947105},{"c":36.01,"h":36.02,"l":35.96,"n":375,"o":35.99,"t":"2026-10-02T18:30:00Z","v":21241,"vw":35.986655},{"c":36.015,"h":36.0192,"l":36,"n":261,"o":36.015,"t":"2026-10-02T18:45:00Z","v":11603,"vw":36.007977},{"c":36.03,"h":36.045,"l":36.01,"n":360,"o":36.015,"t":"2026-10-02T19:00:00Z","v":16513,"vw":36.030236},{"c":36.055,"h":36.08,"l":36,"n":446,"o":36.0392,"t":"2026-10-02T19:15:00Z","v":19729,"vw":36.043885},{"c":36.11,"h":36.12,"l":36.06,"n":838,"o":36.06,"t":"2026-10-02T19:30:00Z","v":45193,"vw":36.08406},{"c":35.989,"h":36.12,"l":35.93,"n":7110,"o":36.11,"t":"2026-10-02T19:45:00Z","v":485597,"vw":35.996344},{"c":36,"h":36,"l":36,"n":32,"o":36,"t":"2026-10-02T20:00:00Z","v":227813,"vw":36},{"c":35.8,"h":36.07,"l":35.75,"n":475,"o":36.07,"t":"2026-10-05T13:30:00Z","v":32070,"vw":35.980552},{"c":35.57,"h":35.79,"l":35.535,"n":1281,"o":35.78,"t":"2026-10-05T13:45:00Z","v":145853,"vw":35.608673},{"c":35.72,"h":35.75,"l":35.505,"n":1633,"o":35.5575,"t":"2026-10-05T14:00:00Z","v":117940,"vw":35.628842},{"c":35.87,"h":35.95,"l":35.7,"n":927,"o":35.7,"t":"2026-10-05T14:15:00Z","v":59305,"vw":35.801093},{"c":35.7,"h":35.91,"l":35.68,"n":1230,"o":35.87,"t":"2026-10-05T14:30:00Z","v":61830,"vw":35.744889},{"c":35.695,"h":35.72,"l":35.6,"n":1018,"o":35.71,"t":"2026-10-05T14:45:00Z","v":51468,"vw":35.665657},{"c":35.74,"h":35.74,"l":35.65,"n":684,"o":35.695,"t":"2026-10-05T15:00:00Z","v":33809,"vw":35.693537},{"c":35.68,"h":35.765,"l":35.68,"n":750,"o":35.735,"t":"2026-10-05T15:15:00Z","v":41150,"vw":35.728875},{"c":35.7,"h":35.73,"l":35.63,"n":763,"o":35.665,"t":"2026-10-05T15:30:00Z","v":40930,"vw":35.682367},{"c":35.765,"h":35.77,"l":35.69,"n":805,"o":35.69,"t":"2026-10-05T15:45:00Z","v":52549,"vw":35.72786},{"c":35.775,"h":35.78,"l":35.69,"n":916,"o":35.76,"t":"2026-10-05T16:00:00Z","v":46073,"vw":35.73386},{"c":35.69,"h":35.78,"l":35.68,"n":926,"o":35.77,"t":"2026-10-05T16:15:00Z","v":56345,"vw":35.7366},{"c":35.745,"h":35.75,"l":35.685,"n":560,"o":35.685,"t":"2026-10-05T16:30:00Z","v":25681,"vw":35.722001},{"c":35.82,"h":35.82,"l":35.745,"n":623,"o":35.745,"t":"2026-10-05T16:45:00Z","v":30538,"vw":35.78869},{"c":35.8,"h":35.82,"l":35.77,"n":738,"o":35.81,"t":"2026-10-05T17:00:00Z","v":33386,"vw":35.796711},{"c":35.81,"h":35.82,"l":35.7825,"n":669,"o":35.805,"t":"2026-10-05T17:15:00Z","v":30334,"vw":35.804045},{"c":35.725,"h":35.84,"l":35.71,"n":1396,"o":35.805,"t":"2026-10-05T17:30:00Z","v":115140,"vw":35.809545},{"c":35.745,"h":35.765,"l":35.725,"n":877,"o":35.725,"t":"2026-10-05T17:45:00Z","v":44225,"vw":35.743451},{"c":35.72,"h":35.79,"l":35.705,"n":788,"o":35.75,"t":"2026-10-05T18:00:00Z","v":39488,"vw":35.746665},{"c":35.73,"h":35.76,"l":35.705,"n":867,"o":35.73,"t":"2026-10-05T18:15:00Z","v":52027,"vw":35.730908},{"c":35.73,"h":35.75,"l":35.72,"n":776,"o":35.725,"t":"2026-10-05T18:30:00Z","v":42279,"vw":35.735045},{"c":35.74,"h":35.75,"l":35.685,"n":718,"o":35.73,"t":"2026-10-05T18:45:00Z","v":41849,"vw":35.708354},{"c":35.825,"h":35.83,"l":35.745,"n":1035,"o":35.745,"t":"2026-10-05T19:00:00Z","v":67650,"vw":35.789709},{"c":35.7825,"h":35.84,"l":35.7,"n":1186,"o":35.82,"t":"2026-10-05T19:15:00Z","v":91487,"vw":35.764536},{"c":35.73,"h":35.83,"l":35.665,"n":1742,"o":35.79,"t":"2026-10-05T19:30:00Z","v":159536,"vw":35.741871},{"c":35.64,"h":35.72,"l":35.51,"n":5032,"o":35.72,"t":"2026-10-05T19:45:00Z","v":392200,"vw":35.592205},{"c":35.62,"h":35.64,"l":35.62,"n":35,"o":35.64,"t":"2026-10-05T20:00:00Z","v":306299,"vw":35.620007},{"c":35.745,"h":35.92,"l":35.62,"n":499,"o":35.68,"t":"2026-10-06T13:30:00Z","v":35307,"vw":35.754026},{"c":35.776,"h":35.78,"l":35.65,"n":947,"o":35.75,"t":"2026-10-06T13:45:00Z","v":86747,"vw":35.71629},{"c":35.87,"h":35.99,"l":35.76,"n":785,"o":35.76,"t":"2026-10-06T14:00:00Z","v":37709,"vw":35.900953},{"c":35.77,"h":35.87,"l":35.76,"n":718,"o":35.86,"t":"2026-10-06T14:15:00Z","v":29020,"vw":35.814763},{"c":35.68,"h":35.81,"l":35.67,"n":682,"o":35.775,"t":"2026-10-06T14:30:00Z","v":26848,"vw":35.747636},{"c":35.8,"h":35.81,"l":35.68,"n":572,"o":35.68,"t":"2026-10-06T14:45:00Z","v":22361,"vw":35.760163},{"c":35.855,"h":35.87,"l":35.785,"n":762,"o":35.8,"t":"2026-10-06T15:00:00Z","v":31372,"vw":35.821834},{"c":35.93,"h":35.94,"l":35.855,"n":737,"o":35.855,"t":"2026-10-06T15:15:00Z","v":31852,"vw":35.885454},{"c":35.89,"h":35.92,"l":35.83,"n":594,"o":35.92,"t":"2026-10-06T15:30:00Z","v":25223,"vw":35.861919},{"c":35.89,"h":35.9,"l":35.83,"n":628,"o":35.9,"t":"2026-10-06T15:45:00Z","v":25899,"vw":35.87189},{"c":35.84,"h":35.89,"l":35.83,"n":599,"o":35.88,"t":"2026-10-06T16:00:00Z","v":24612,"vw":35.86125},{"c":35.775,"h":35.82,"l":35.755,"n":493,"o":35.82,"t":"2026-10-06T16:15:00Z","v":16387,"vw":35.79791},{"c":35.82,"h":35.83,"l":35.75,"n":372,"o":35.76,"t":"2026-10-06T16:30:00Z","v":13641,"vw":35.78745},{"c":35.79,"h":35.82,"l":35.75,"n":609,"o":35.82,"t":"2026-10-06T16:45:00Z","v":25012,"vw":35.780411},{"c":35.745,"h":35.8,"l":35.73,"n":541,"o":35.8,"t":"2026-10-06T17:00:00Z","v":32317,"vw":35.761307},{"c":35.71,"h":35.745,"l":35.68,"n":531,"o":35.745,"t":"2026-10-06T17:15:00Z","v":20059,"vw":35.714761},{"c":35.6701,"h":35.695,"l":35.66,"n":452,"o":35.695,"t":"2026-10-06T17:30:00Z","v":20824,"vw":35.675302},{"c":35.635,"h":35.695,"l":35.63,"n":631,"o":35.67,"t":"2026-10-06T17:45:00Z","v":29116,"vw":35.664589},{"c":35.555,"h":35.635,"l":35.55,"n":525,"o":35.63,"t":"2026-10-06T18:00:00Z","v":22955,"vw":35.609088},{"c":35.41,"h":35.55,"l":35.41,"n":984,"o":35.55,"t":"2026-10-06T18:15:00Z","v":65090,"vw":35.499044},{"c":35.45,"h":35.49,"l":35.4,"n":577,"o":35.41,"t":"2026-10-06T18:30:00Z","v":22354,"vw":35.450206},{"c":35.425,"h":35.455,"l":35.4,"n":860,"o":35.45,"t":"2026-10-06T18:45:00Z","v":60311,"vw":35.426559},{"c":35.495,"h":35.535,"l":35.405,"n":811,"o":35.42,"t":"2026-10-06T19:00:00Z","v":51507,"vw":35.47122},{"c":35.63,"h":35.63,"l":35.46,"n":1015,"o":35.495,"t":"2026-10-06T19:15:00Z","v":65004,"vw":35.517731},{"c":35.515,"h":35.64,"l":35.5,"n":1050,"o":35.64,"t":"2026-10-06T19:30:00Z","v":54293,"vw":35.561371},{"c":35.52,"h":35.6082,"l":35.465,"n":3023,"o":35.51,"t":"2026-10-06T19:45:00Z","v":180967,"vw":35.53509},{"c":35.52,"h":35.52,"l":35.52,"n":52,"o":35.52,"t":"2026-10-06T20:00:00Z","v":153257,"vw":35.52},{"c":34.795,"h":35.291,"l":34.795,"n":870,"o":35.24,"t":"2026-10-07T13:30:00Z","v":61280,"vw":35.009916},{"c":34.77,"h":34.85,"l":34.74,"n":710,"o":34.79,"t":"2026-10-07T13:45:00Z","v":36084,"vw":34.793813},{"c":34.76,"h":34.92,"l":34.735,"n":604,"o":34.785,"t":"2026-10-07T14:00:00Z","v":35329,"vw":34.829294},{"c":34.66,"h":34.765,"l":34.66,"n":508,"o":34.75,"t":"2026-10-07T14:15:00Z","v":23781,"vw":34.734308},{"c":34.73,"h":34.73,"l":34.63,"n":434,"o":34.66,"t":"2026-10-07T14:30:00Z","v":18038,"vw":34.681263},{"c":34.615,"h":34.74,"l":34.6,"n":780,"o":34.72,"t":"2026-10-07T14:45:00Z","v":28408,"vw":34.64709},{"c":34.69,"h":34.74,"l":34.55,"n":665,"o":34.615,"t":"2026-10-07T15:00:00Z","v":29377,"vw":34.653167},{"c":34.68,"h":34.68,"l":34.625,"n":482,"o":34.675,"t":"2026-10-07T15:15:00Z","v":15890,"vw":34.65403},{"c":34.68,"h":34.74,"l":34.65,"n":617,"o":34.67,"t":"2026-10-07T15:30:00Z","v":27810,"vw":34.677806},{"c":34.74,"h":34.77,"l":34.65,"n":452,"o":34.685,"t":"2026-10-07T15:45:00Z","v":17421,"vw":34.702325},{"c":34.75,"h":34.76,"l":34.69,"n":417,"o":34.73,"t":"2026-10-07T16:00:00Z","v":15281,"vw":34.735008},{"c":34.755,"h":34.78,"l":34.75,"n":333,"o":34.76,"t":"2026-10-07T16:15:00Z","v":15495,"vw":34.76662},{"c":34.79,"h":34.8,"l":34.74,"n":404,"o":34.75,"t":"2026-10-07T16:30:00Z","v":21396,"vw":34.780554},{"c":34.87,"h":34.87,"l":34.795,"n":317,"o":34.82,"t":"2026-10-07T16:45:00Z","v":12814,"vw":34.836497},{"c":34.88,"h":34.92,"l":34.83,"n":502,"o":34.86,"t":"2026-10-07T17:00:00Z","v":19839,"vw":34.86841},{"c":34.8951,"h":34.97,"l":34.89,"n":380,"o":34.89,"t":"2026-10-07T17:15:00Z","v":14544,"vw":34.923876},{"c":34.89,"h":34.91,"l":34.855,"n":423,"o":34.88,"t":"2026-10-07T17:30:00Z","v":23823,"vw":34.880982},{"c":34.88,"h":34.94,"l":34.87,"n":378,"o":34.89,"t":"2026-10-07T17:45:00Z","v":14617,"vw":34.907006},{"c":34.86,"h":34.87,"l":34.84,"n":404,"o":34.86,"t":"2026-10-07T18:00:00Z","v":14641,"vw":34.853415},{"c":34.775,"h":34.88,"l":34.765,"n":377,"o":34.86,"t":"2026-10-07T18:15:00Z","v":19186,"vw":34.809106},{"c":34.815,"h":34.825,"l":34.78,"n":412,"o":34.78,"t":"2026-10-07T18:30:00Z","v":16596,"vw":34.805587},{"c":34.82,"h":34.83,"l":34.795,"n":373,"o":34.81,"t":"2026-10-07T18:45:00Z","v":18260,"vw":34.810496},{"c":34.77,"h":34.81,"l":34.765,"n":505,"o":34.81,"t":"2026-10-07T19:00:00Z","v":21599,"vw":34.784496},{"c":34.795,"h":34.8,"l":34.7201,"n":544,"o":34.76,"t":"2026-10-07T19:15:00Z","v":23460,"vw":34.756345},{"c":34.729,"h":34.8,"l":34.71,"n":975,"o":34.8,"t":"2026-10-07T19:30:00Z","v":44424,"vw":34.760814},{"c":34.73,"h":34.745,"l":34.615,"n":2463,"o":34.73,"t":"2026-10-07T19:45:00Z","v":128143,"vw":34.702163},{"c":34.74,"h":34.74,"l":34.74,"n":41,"o":34.74,"t":"2026-10-07T20:00:00Z","v":145384,"vw":34.74},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-10-08T12:00:00Z","v":324,"vw":34.68},{"c":34.57,"h":34.705,"l":34.485,"n":466,"o":34.51,"t":"2026-10-08T13:30:00Z","v":45160,"vw":34.532998},{"c":34.65,"h":34.7,"l":34.55,"n":633,"o":34.56,"t":"2026-10-08T13:45:00Z","v":30143,"vw":34.627469},{"c":34.6,"h":34.71,"l":34.6,"n":529,"o":34.66,"t":"2026-10-08T14:00:00Z","v":18644,"vw":34.657676},{"c":34.53,"h":34.62,"l":34.48,"n":539,"o":34.61,"t":"2026-10-08T14:15:00Z","v":21582,"vw":34.551533},{"c":34.51,"h":34.54,"l":34.46,"n":695,"o":34.52,"t":"2026-10-08T14:30:00Z","v":22465,"vw":34.501962},{"c":34.33,"h":34.52,"l":34.33,"n":654,"o":34.52,"t":"2026-10-08T14:45:00Z","v":26209,"vw":34.432037},{"c":34.305,"h":34.365,"l":34.3,"n":777,"o":34.33,"t":"2026-10-08T15:00:00Z","v":32040,"vw":34.329068},{"c":34.33,"h":34.33,"l":34.29,"n":622,"o":34.3,"t":"2026-10-08T15:15:00Z","v":23028,"vw":34.305085},{"c":34.385,"h":34.39,"l":34.29,"n":661,"o":34.335,"t":"2026-10-08T15:30:00Z","v":22292,"vw":34.341729},{"c":34.35,"h":34.395,"l":34.32,"n":677,"o":34.39,"t":"2026-10-08T15:45:00Z","v":23228,"vw":34.36642},{"c":34.47,"h":34.48,"l":34.345,"n":732,"o":34.36,"t":"2026-10-08T16:00:00Z","v":27545,"vw":34.392372},{"c":34.515,"h":34.66,"l":34.475,"n":1141,"o":34.475,"t":"2026-10-08T16:15:00Z","v":45342,"vw":34.546077},{"c":34.52,"h":34.56,"l":34.515,"n":631,"o":34.515,"t":"2026-10-08T16:30:00Z","v":23795,"vw":34.536206},{"c":34.71,"h":34.71,"l":34.51,"n":795,"o":34.52,"t":"2026-10-08T16:45:00Z","v":24550,"vw":34.613301},{"c":34.79,"h":34.83,"l":34.6501,"n":959,"o":34.71,"t":"2026-10-08T17:00:00Z","v":45548,"vw":34.719687},{"c":34.86,"h":34.94,"l":34.774,"n":1060,"o":34.774,"t":"2026-10-08T17:15:00Z","v":41678,"vw":34.862221},{"c":34.96,"h":34.99,"l":34.86,"n":852,"o":34.86,"t":"2026-10-08T17:30:00Z","v":27938,"vw":34.930641},{"c":34.94,"h":34.99,"l":34.91,"n":824,"o":34.96,"t":"2026-10-08T17:45:00Z","v":28692,"vw":34.950609},{"c":34.98,"h":35.02,"l":34.94,"n":573,"o":34.95,"t":"2026-10-08T18:00:00Z","v":18795,"vw":34.984468},{"c":34.92,"h":35.03,"l":34.9,"n":521,"o":34.97,"t":"2026-10-08T18:15:00Z","v":17641,"vw":34.959181},{"c":34.91,"h":34.95,"l":34.9,"n":642,"o":34.9,"t":"2026-10-08T18:30:00Z","v":19899,"vw":34.931517},{"c":34.92,"h":34.945,"l":34.91,"n":566,"o":34.93,"t":"2026-10-08T18:45:00Z","v":17724,"vw":34.928447},{"c":34.915,"h":34.93,"l":34.89,"n":610,"o":34.93,"t":"2026-10-08T19:00:00Z","v":21635,"vw":34.917655},{"c":34.93,"h":34.99,"l":34.905,"n":979,"o":34.91,"t":"2026-10-08T19:15:00Z","v":44482,"vw":34.949021},{"c":34.835,"h":34.935,"l":34.835,"n":1214,"o":34.935,"t":"2026-10-08T19:30:00Z","v":45054,"vw":34.865906},{"c":34.945,"h":34.955,"l":34.835,"n":2341,"o":34.835,"t":"2026-10-08T19:45:00Z","v":112816,"vw":34.909948},{"c":34.94,"h":34.94,"l":34.94,"n":31,"o":34.94,"t":"2026-10-08T20:00:00Z","v":163514,"vw":34.94},{"c":34.93,"h":34.93,"l":34.93,"n":1,"o":34.93,"t":"2026-10-09T08:00:00Z","v":100,"vw":34.93},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-09T12:00:00Z","v":200,"vw":35.07},{"c":34.59,"h":34.875,"l":34.58,"n":434,"o":34.78,"t":"2026-10-09T13:30:00Z","v":25017,"vw":34.736055},{"c":34.65,"h":34.65,"l":34.54,"n":447,"o":34.58,"t":"2026-10-09T13:45:00Z","v":20119,"vw":34.597367},{"c":34.69,"h":34.74,"l":34.65,"n":573,"o":34.66,"t":"2026-10-09T14:00:00Z","v":20390,"vw":34.680642},{"c":34.72,"h":34.75,"l":34.675,"n":446,"o":34.68,"t":"2026-10-09T14:15:00Z","v":16541,"vw":34.712112},{"c":34.655,"h":34.74,"l":34.61,"n":463,"o":34.74,"t":"2026-10-09T14:30:00Z","v":17087,"vw":34.660368},{"c":34.66,"h":34.71,"l":34.65,"n":473,"o":34.65,"t":"2026-10-09T14:45:00Z","v":15921,"vw":34.684015},{"c":34.72,"h":34.76,"l":34.67,"n":939,"o":34.68,"t":"2026-10-09T15:00:00Z","v":51791,"vw":34.725244},{"c":34.62,"h":34.74,"l":34.615,"n":462,"o":34.725,"t":"2026-10-09T15:15:00Z","v":17429,"vw":34.683713},{"c":34.61,"h":34.63,"l":34.55,"n":567,"o":34.625,"t":"2026-10-09T15:30:00Z","v":23008,"vw":34.598433},{"c":34.64,"h":34.645,"l":34.58,"n":541,"o":34.61,"t":"2026-10-09T15:45:00Z","v":22591,"vw":34.599389},{"c":34.645,"h":34.665,"l":34.635,"n":391,"o":34.64,"t":"2026-10-09T16:00:00Z","v":15200,"vw":34.64793},{"c":34.655,"h":34.7,"l":34.645,"n":398,"o":34.65,"t":"2026-10-09T16:15:00Z","v":14875,"vw":34.671232},{"c":34.68,"h":34.7,"l":34.645,"n":415,"o":34.65,"t":"2026-10-09T16:30:00Z","v":15136,"vw":34.67495},{"c":34.67,"h":34.69,"l":34.65,"n":469,"o":34.675,"t":"2026-10-09T16:45:00Z","v":16387,"vw":34.672663},{"c":34.64,"h":34.67,"l":34.63,"n":431,"o":34.67,"t":"2026-10-09T17:00:00Z","v":17303,"vw":34.64587},{"c":34.625,"h":34.67,"l":34.61,"n":493,"o":34.635,"t":"2026-10-09T17:15:00Z","v":21096,"vw":34.639429},{"c":34.64,"h":34.655,"l":34.61,"n":411,"o":34.63,"t":"2026-10-09T17:30:00Z","v":16271,"vw":34.636884},{"c":34.66,"h":34.67,"l":34.635,"n":393,"o":34.66,"t":"2026-10-09T17:45:00Z","v":14258,"vw":34.656492},{"c":34.6,"h":34.66,"l":34.6,"n":408,"o":34.66,"t":"2026-10-09T18:00:00Z","v":15173,"vw":34.622849},{"c":34.59,"h":34.6,"l":34.575,"n":300,"o":34.59,"t":"2026-10-09T18:15:00Z","v":12306,"vw":34.589092},{"c":34.59,"h":34.61,"l":34.575,"n":398,"o":34.59,"t":"2026-10-09T18:30:00Z","v":14582,"vw":34.585643},{"c":34.7,"h":34.7,"l":34.585,"n":723,"o":34.595,"t":"2026-10-09T18:45:00Z","v":30098,"vw":34.637674},{"c":34.655,"h":34.69,"l":34.64,"n":614,"o":34.69,"t":"2026-10-09T19:00:00Z","v":27868,"vw":34.678297},{"c":34.63,"h":34.65,"l":34.61,"n":627,"o":34.65,"t":"2026-10-09T19:15:00Z","v":25697,"vw":34.634788},{"c":34.55,"h":34.63,"l":34.545,"n":870,"o":34.63,"t":"2026-10-09T19:30:00Z","v":39426,"vw":34.58809},{"c":34.525,"h":34.6,"l":34.525,"n":1901,"o":34.555,"t":"2026-10-09T19:45:00Z","v":97447,"vw":34.559781},{"c":34.52,"h":34.52,"l":34.52,"n":33,"o":34.52,"t":"2026-10-09T20:00:00Z","v":119758,"vw":34.52},{"c":34.7,"h":34.84,"l":34.54,"n":612,"o":34.64,"t":"2026-10-12T13:30:00Z","v":29002,"vw":34.707889},{"c":34.595,"h":34.735,"l":34.54,"n":486,"o":34.72,"t":"2026-10-12T13:45:00Z","v":23433,"vw":34.671964},{"c":34.68,"h":34.74,"l":34.585,"n":531,"o":34.6,"t":"2026-10-12T14:00:00Z","v":19922,"vw":34.639094},{"c":34.67,"h":34.71,"l":34.64,"n":569,"o":34.675,"t":"2026-10-12T14:15:00Z","v":20087,"vw":34.675138},{"c":34.64,"h":34.68,"l":34.595,"n":623,"o":34.67,"t":"2026-10-12T14:30:00Z","v":33972,"vw":34.646549},{"c":34.73,"h":34.755,"l":34.65,"n":488,"o":34.65,"t":"2026-10-12T14:45:00Z","v":15808,"vw":34.710239},{"c":34.7,"h":34.76,"l":34.635,"n":483,"o":34.73,"t":"2026-10-12T15:00:00Z","v":20571,"vw":34.691891},{"c":34.77,"h":34.77,"l":34.695,"n":395,"o":34.7,"t":"2026-10-12T15:15:00Z","v":14291,"vw":34.72182},{"c":34.835,"h":34.85,"l":34.77,"n":350,"o":34.77,"t":"2026-10-12T15:30:00Z","v":12820,"vw":34.810816},{"c":34.83,"h":34.84,"l":34.815,"n":491,"o":34.83,"t":"2026-10-12T15:45:00Z","v":16019,"vw":34.82599},{"c":34.855,"h":34.86,"l":34.825,"n":342,"o":34.84,"t":"2026-10-12T16:00:00Z","v":11815,"vw":34.843178},{"c":34.885,"h":34.895,"l":34.855,"n":433,"o":34.86,"t":"2026-10-12T16:15:00Z","v":20575,"vw":34.879396},{"c":34.905,"h":34.93,"l":34.885,"n":439,"o":34.89,"t":"2026-10-12T16:30:00Z","v":19691,"vw":34.905238},{"c":34.925,"h":34.94,"l":34.902,"n":374,"o":34.902,"t":"2026-10-12T16:45:00Z","v":14447,"vw":34.925165},{"c":34.965,"h":34.965,"l":34.915,"n":314,"o":34.925,"t":"2026-10-12T17:00:00Z","v":12482,"vw":34.929408},{"c":34.93,"h":34.98,"l":34.93,"n":464,"o":34.96,"t":"2026-10-12T17:15:00Z","v":17575,"vw":34.956387},{"c":34.92,"h":34.93,"l":34.885,"n":277,"o":34.93,"t":"2026-10-12T17:30:00Z","v":10087,"vw":34.906265},{"c":34.965,"h":34.975,"l":34.91,"n":359,"o":34.92,"t":"2026-10-12T17:45:00Z","v":11713,"vw":34.943873},{"c":34.925,"h":34.975,"l":34.925,"n":319,"o":34.965,"t":"2026-10-12T18:00:00Z","v":13132,"vw":34.946062},{"c":34.935,"h":34.935,"l":34.905,"n":461,"o":34.9201,"t":"2026-10-12T18:15:00Z","v":18299,"vw":34.920554},{"c":34.915,"h":34.96,"l":34.9,"n":398,"o":34.95,"t":"2026-10-12T18:30:00Z","v":16988,"vw":34.926378},{"c":34.94,"h":34.94,"l":34.905,"n":443,"o":34.915,"t":"2026-10-12T18:45:00Z","v":17947,"vw":34.917228},{"c":34.93,"h":34.95,"l":34.91,"n":431,"o":34.94,"t":"2026-10-12T19:00:00Z","v":23178,"vw":34.932587},{"c":34.91,"h":34.925,"l":34.86,"n":537,"o":34.925,"t":"2026-10-12T19:15:00Z","v":21236,"vw":34.89263},{"c":34.8,"h":34.9,"l":34.795,"n":865,"o":34.9,"t":"2026-10-12T19:30:00Z","v":38332,"vw":34.849171},{"c":34.79,"h":34.81,"l":34.71,"n":2155,"o":34.79,"t":"2026-10-12T19:45:00Z","v":103452,"vw":34.774587},{"c":34.79,"h":34.79,"l":34.79,"n":55,"o":34.79,"t":"2026-10-12T20:00:00Z","v":247483,"vw":34.79},{"c":34.915,"h":35.14,"l":34.885,"n":419,"o":34.98,"t":"2026-10-13T13:30:00Z","v":21265,"vw":35.029113},{"c":34.57,"h":34.94,"l":34.56,"n":390,"o":34.94,"t":"2026-10-13T13:45:00Z","v":21014,"vw":34.720628},{"c":34.51,"h":34.54,"l":34.4,"n":507,"o":34.54,"t":"2026-10-13T14:00:00Z","v":20409,"vw":34.470787},{"c":34.72,"h":34.72,"l":34.51,"n":468,"o":34.51,"t":"2026-10-13T14:15:00Z","v":22540,"vw":34.61988},{"c":34.67,"h":34.73,"l":34.6,"n":409,"o":34.73,"t":"2026-10-13T14:30:00Z","v":14089,"vw":34.649124},{"c":34.63,"h":34.7,"l":34.63,"n":408,"o":34.68,"t":"2026-10-13T14:45:00Z","v":15646,"vw":34.670703},{"c":34.73,"h":34.73,"l":34.63,"n":424,"o":34.63,"t":"2026-10-13T15:00:00Z","v":19528,"vw":34.696002},{"c":34.735,"h":34.76,"l":34.691,"n":404,"o":34.71,"t":"2026-10-13T15:15:00Z","v":16272,"vw":34.726349},{"c":34.74,"h":34.76,"l":34.73,"n":330,"o":34.74,"t":"2026-10-13T15:30:00Z","v":13485,"vw":34.743408},{"c":34.66,"h":34.73,"l":34.63,"n":466,"o":34.73,"t":"2026-10-13T15:45:00Z","v":21962,"vw":34.663958},{"c":34.61,"h":34.67,"l":34.57,"n":481,"o":34.67,"t":"2026-10-13T16:00:00Z","v":24677,"vw":34.609694},{"c":34.605,"h":34.62,"l":34.59,"n":362,"o":34.61,"t":"2026-10-13T16:15:00Z","v":13341,"vw":34.608221},{"c":34.6,"h":34.61,"l":34.57,"n":460,"o":34.6,"t":"2026-10-13T16:30:00Z","v":20442,"vw":34.59257},{"c":34.6599,"h":34.66,"l":34.61,"n":444,"o":34.61,"t":"2026-10-13T16:45:00Z","v":16437,"vw":34.634501},{"c":34.65,"h":34.69,"l":34.62,"n":400,"o":34.65,"t":"2026-10-13T17:00:00Z","v":16528,"vw":34.658281},{"c":34.585,"h":34.66,"l":34.585,"n":431,"o":34.65,"t":"2026-10-13T17:15:00Z","v":26257,"vw":34.623872},{"c":34.585,"h":34.635,"l":34.56,"n":477,"o":34.585,"t":"2026-10-13T17:30:00Z","v":26255,"vw":34.595651},{"c":34.54,"h":34.595,"l":34.515,"n":490,"o":34.59,"t":"2026-10-13T17:45:00Z","v":34060,"vw":34.534628},{"c":34.6,"h":34.68,"l":34.54,"n":722,"o":34.55,"t":"2026-10-13T18:00:00Z","v":40298,"vw":34.610308},{"c":34.63,"h":34.63,"l":34.58,"n":383,"o":34.58,"t":"2026-10-13T18:15:00Z","v":23391,"vw":34.603022},{"c":34.645,"h":34.655,"l":34.59,"n":404,"o":34.63,"t":"2026-10-13T18:30:00Z","v":21727,"vw":34.617081},{"c":34.64,"h":34.645,"l":34.59,"n":675,"o":34.64,"t":"2026-10-13T18:45:00Z","v":38718,"vw":34.609175},{"c":34.7,"h":34.7,"l":34.645,"n":392,"o":34.645,"t":"2026-10-13T19:00:00Z","v":17245,"vw":34.67368},{"c":34.7,"h":34.73,"l":34.7,"n":533,"o":34.71,"t":"2026-10-13T19:15:00Z","v":21923,"vw":34.714874},{"c":34.72,"h":34.755,"l":34.69,"n":830,"o":34.7,"t":"2026-10-13T19:30:00Z","v":37738,"vw":34.727085},{"c":34.71,"h":34.755,"l":34.67,"n":2538,"o":34.735,"t":"2026-10-13T19:45:00Z","v":137748,"vw":34.70746},{"c":34.71,"h":34.71,"l":34.71,"n":21,"o":34.71,"t":"2026-10-13T20:00:00Z","v":274749,"vw":34.71},{"c":34.53,"h":34.53,"l":34.53,"n":2,"o":34.53,"t":"2026-10-14T12:30:00Z","v":101,"vw":34.53},{"c":34.175,"h":34.25,"l":34.03,"n":542,"o":34.115,"t":"2026-10-14T13:30:00Z","v":32337,"vw":34.152126},{"c":34.1,"h":34.205,"l":34.02,"n":883,"o":34.17,"t":"2026-10-14T13:45:00Z","v":37456,"vw":34.081415},{"c":34.135,"h":34.19,"l":34.08,"n":799,"o":34.1,"t":"2026-10-14T14:00:00Z","v":39736,"vw":34.140472},{"c":34.285,"h":34.31,"l":34.1,"n":493,"o":34.13,"t":"2026-10-14T14:15:00Z","v":19627,"vw":34.198651},{"c":34.39,"h":34.39,"l":34.26,"n":690,"o":34.285,"t":"2026-10-14T14:30:00Z","v":27604,"vw":34.306524},{"c":34.43,"h":34.43,"l":34.32,"n":737,"o":34.35,"t":"2026-10-14T14:45:00Z","v":46498,"vw":34.395823},{"c":34.38,"h":34.43,"l":34.365,"n":658,"o":34.43,"t":"2026-10-14T15:00:00Z","v":25083,"vw":34.388278},{"c":34.46,"h":34.47,"l":34.38,"n":553,"o":34.38,"t":"2026-10-14T15:15:00Z","v":23059,"vw":34.425042},{"c":34.5,"h":34.545,"l":34.46,"n":524,"o":34.465,"t":"2026-10-14T15:30:00Z","v":20930,"vw":34.505283},{"c":34.565,"h":34.565,"l":34.5,"n":500,"o":34.5,"t":"2026-10-14T15:45:00Z","v":18319,"vw":34.544714},{"c":34.415,"h":34.56,"l":34.41,"n":515,"o":34.56,"t":"2026-10-14T16:00:00Z","v":19947,"vw":34.46813},{"c":34.39,"h":34.42,"l":34.33,"n":437,"o":34.42,"t":"2026-10-14T16:15:00Z","v":18528,"vw":34.365583},{"c":34.35,"h":34.44,"l":34.34,"n":492,"o":34.38,"t":"2026-10-14T16:30:00Z","v":39824,"vw":34.411886},{"c":34.31,"h":34.34,"l":34.29,"n":418,"o":34.34,"t":"2026-10-14T16:45:00Z","v":18092,"vw":34.31147},{"c":34.27,"h":34.3299,"l":34.25,"n":484,"o":34.32,"t":"2026-10-14T17:00:00Z","v":22760,"vw":34.284145},{"c":34.3,"h":34.36,"l":34.235,"n":631,"o":34.27,"t":"2026-10-14T17:15:00Z","v":27431,"vw":34.294137},{"c":34.215,"h":34.3,"l":34.21,"n":493,"o":34.29,"t":"2026-10-14T17:30:00Z","v":20296,"vw":34.254233},{"c":34.255,"h":34.27,"l":34.21,"n":603,"o":34.22,"t":"2026-10-14T17:45:00Z","v":24235,"vw":34.23391},{"c":34.24,"h":34.27,"l":34.21,"n":583,"o":34.26,"t":"2026-10-14T18:00:00Z","v":27325,"vw":34.244193},{"c":34.285,"h":34.295,"l":34.22,"n":421,"o":34.24,"t":"2026-10-14T18:15:00Z","v":20011,"vw":34.262152},{"c":34.285,"h":34.295,"l":34.23,"n":489,"o":34.28,"t":"2026-10-14T18:30:00Z","v":23263,"vw":34.273894},{"c":34.275,"h":34.28,"l":34.235,"n":468,"o":34.28,"t":"2026-10-14T18:45:00Z","v":19137,"vw":34.258699},{"c":34.3,"h":34.3,"l":34.24,"n":799,"o":34.27,"t":"2026-10-14T19:00:00Z","v":33118,"vw":34.272734},{"c":34.29,"h":34.315,"l":34.25,"n":800,"o":34.295,"t":"2026-10-14T19:15:00Z","v":31066,"vw":34.284604},{"c":34.245,"h":34.29,"l":34.195,"n":1063,"o":34.29,"t":"2026-10-14T19:30:00Z","v":44575,"vw":34.242522},{"c":34.37,"h":34.375,"l":34.23,"n":2881,"o":34.25,"t":"2026-10-14T19:45:00Z","v":164048,"vw":34.316195},{"c":34.37,"h":34.37,"l":34.37,"n":42,"o":34.37,"t":"2026-10-14T20:00:00Z","v":200249,"vw":34.37},{"c":34.5,"h":34.54,"l":34.5,"n":4,"o":34.54,"t":"2026-10-14T20:30:00Z","v":505,"vw":34.527937},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-10-14T20:45:00Z","v":10566,"vw":34.37},{"c":34.36,"h":34.66,"l":34.36,"n":554,"o":34.55,"t":"2026-10-15T13:30:00Z","v":24654,"vw":34.468152},{"c":34.64,"h":34.69,"l":34.32,"n":876,"o":34.35,"t":"2026-10-15T13:45:00Z","v":36407,"vw":34.542583},{"c":34.8,"h":34.85,"l":34.57,"n":1011,"o":34.6,"t":"2026-10-15T14:00:00Z","v":48233,"vw":34.710978},{"c":34.87,"h":34.88,"l":34.74,"n":598,"o":34.81,"t":"2026-10-15T14:15:00Z","v":21203,"vw":34.799782},{"c":34.955,"h":35,"l":34.89,"n":618,"o":34.89,"t":"2026-10-15T14:30:00Z","v":20179,"vw":34.956407},{"c":34.78,"h":34.94,"l":34.77,"n":653,"o":34.94,"t":"2026-10-15T14:45:00Z","v":24386,"vw":34.847888},{"c":34.64,"h":34.84,"l":34.62,"n":656,"o":34.78,"t":"2026-10-15T15:00:00Z","v":27766,"vw":34.699565},{"c":34.56,"h":34.62,"l":34.54,"n":760,"o":34.62,"t":"2026-10-15T15:15:00Z","v":34482,"vw":34.58254},{"c":34.62,"h":34.62,"l":34.55,"n":447,"o":34.55,"t":"2026-10-15T15:30:00Z","v":16608,"vw":34.593476},{"c":34.56,"h":34.65,"l":34.54,"n":434,"o":34.620887,"t":"2026-10-15T15:45:00Z","v":14103,"vw":34.595274},{"c":34.57,"h":34.59,"l":34.52,"n":483,"o":34.56,"t":"2026-10-15T16:00:00Z","v":36864,"vw":34.550394},{"c":34.63,"h":34.635,"l":34.55,"n":349,"o":34.56,"t":"2026-10-15T16:15:00Z","v":14441,"vw":34.582842},{"c":34.645,"h":34.65,"l":34.6,"n":424,"o":34.61,"t":"2026-10-15T16:30:00Z","v":18500,"vw":34.624171},{"c":34.69,"h":34.69,"l":34.61,"n":459,"o":34.64,"t":"2026-10-15T16:45:00Z","v":20735,"vw":34.653859},{"c":34.7,"h":34.72,"l":34.67,"n":324,"o":34.685,"t":"2026-10-15T17:00:00Z","v":14479,"vw":34.683877},{"c":34.715,"h":34.72,"l":34.69,"n":389,"o":34.69,"t":"2026-10-15T17:15:00Z","v":22204,"vw":34.706448},{"c":34.68,"h":34.75,"l":34.68,"n":354,"o":34.71,"t":"2026-10-15T17:30:00Z","v":12558,"vw":34.722561},{"c":34.65,"h":34.705,"l":34.635,"n":479,"o":34.68,"t":"2026-10-15T17:45:00Z","v":16364,"vw":34.672226},{"c":34.695,"h":34.7,"l":34.655,"n":389,"o":34.655,"t":"2026-10-15T18:00:00Z","v":18616,"vw":34.687439},{"c":34.685,"h":34.73,"l":34.685,"n":333,"o":34.7,"t":"2026-10-15T18:15:00Z","v":10807,"vw":34.710107},{"c":34.635,"h":34.7,"l":34.63,"n":384,"o":34.69,"t":"2026-10-15T18:30:00Z","v":15897,"vw":34.655621},{"c":34.63,"h":34.665,"l":34.6,"n":387,"o":34.64,"t":"2026-10-15T18:45:00Z","v":16295,"vw":34.628578},{"c":34.65,"h":34.67,"l":34.63,"n":444,"o":34.63,"t":"2026-10-15T19:00:00Z","v":16920,"vw":34.647563},{"c":34.7,"h":34.74,"l":34.665,"n":473,"o":34.67,"t":"2026-10-15T19:15:00Z","v":16180,"vw":34.707393},{"c":34.71,"h":34.7303,"l":34.685,"n":682,"o":34.69,"t":"2026-10-15T19:30:00Z","v":22887,"vw":34.713672},{"c":34.78,"h":34.845,"l":34.675,"n":2665,"o":34.71,"t":"2026-10-15T19:45:00Z","v":143815,"vw":34.779983},{"c":34.81,"h":34.81,"l":34.81,"n":30,"o":34.81,"t":"2026-10-15T20:00:00Z","v":174292,"vw":34.81},{"c":34.81,"h":34.81,"l":34.81,"n":3,"o":34.81,"t":"2026-10-15T20:15:00Z","v":10258,"vw":34.81},{"c":35.44,"h":35.59,"l":34.94,"n":520,"o":34.96,"t":"2026-10-16T13:30:00Z","v":37532,"vw":35.113335},{"c":35.3,"h":35.505,"l":35.3,"n":601,"o":35.45,"t":"2026-10-16T13:45:00Z","v":20968,"vw":35.407703},{"c":35.21,"h":35.325,"l":35.17,"n":680,"o":35.305,"t":"2026-10-16T14:00:00Z","v":34134,"vw":35.259243},{"c":35.35,"h":35.42,"l":35.22,"n":528,"o":35.22,"t":"2026-10-16T14:15:00Z","v":18535,"vw":35.32452},{"c":35.27,"h":35.409,"l":35.26,"n":645,"o":35.365,"t":"2026-10-16T14:30:00Z","v":27680,"vw":35.332168},{"c":35.165,"h":35.3,"l":35.14,"n":614,"o":35.275,"t":"2026-10-16T14:45:00Z","v":20312,"vw":35.216821},{"c":35.28,"h":35.3,"l":35.19,"n":461,"o":35.19,"t":"2026-10-16T15:00:00Z","v":16067,"vw":35.253882},{"c":35.19,"h":35.28,"l":35.17,"n":441,"o":35.28,"t":"2026-10-16T15:15:00Z","v":17684,"vw":35.237882},{"c":35.09,"h":35.19,"l":35.08,"n":431,"o":35.19,"t":"2026-10-16T15:30:00Z","v":13358,"vw":35.140335},{"c":35.04,"h":35.09,"l":35.02,"n":503,"o":35.09,"t":"2026-10-16T15:45:00Z","v":16313,"vw":35.048271},{"c":34.96,"h":35.05,"l":34.945,"n":454,"o":35.04,"t":"2026-10-16T16:00:00Z","v":15743,"vw":35.001506},{"c":34.94,"h":34.97,"l":34.9,"n":356,"o":34.94,"t":"2026-10-16T16:15:00Z","v":9730,"vw":34.936034},{"c":34.92,"h":34.97,"l":34.895,"n":321,"o":34.95,"t":"2026-10-16T16:30:00Z","v":11132,"vw":34.924032},{"c":34.8247,"h":34.91,"l":34.7986,"n":559,"o":34.91,"t":"2026-10-16T16:45:00Z","v":18496,"vw":34.83127},{"c":34.73,"h":34.84,"l":34.73,"n":401,"o":34.83,"t":"2026-10-16T17:00:00Z","v":11141,"vw":34.777844},{"c":34.84,"h":34.85,"l":34.7,"n":659,"o":34.73,"t":"2026-10-16T17:15:00Z","v":19581,"vw":34.751748},{"c":34.85,"h":34.88,"l":34.8,"n":524,"o":34.83,"t":"2026-10-16T17:30:00Z","v":20606,"vw":34.82918},{"c":34.82,"h":34.85,"l":34.805,"n":399,"o":34.83,"t":"2026-10-16T17:45:00Z","v":9436,"vw":34.823382},{"c":34.84,"h":34.84,"l":34.75,"n":408,"o":34.81,"t":"2026-10-16T18:00:00Z","v":13066,"vw":34.782813},{"c":34.79,"h":34.84,"l":34.78,"n":295,"o":34.84,"t":"2026-10-16T18:15:00Z","v":11320,"vw":34.803509},{"c":34.77,"h":34.83,"l":34.76,"n":558,"o":34.78,"t":"2026-10-16T18:30:00Z","v":24972,"vw":34.790664},{"c":34.79,"h":34.81,"l":34.76,"n":444,"o":34.78,"t":"2026-10-16T18:45:00Z","v":13674,"vw":34.783261},{"c":34.79,"h":34.83,"l":34.76,"n":750,"o":34.78,"t":"2026-10-16T19:00:00Z","v":34617,"vw":34.78624},{"c":34.8,"h":34.83,"l":34.775,"n":728,"o":34.79,"t":"2026-10-16T19:15:00Z","v":25364,"vw":34.79762},{"c":34.795,"h":34.83,"l":34.75,"n":1076,"o":34.805,"t":"2026-10-16T19:30:00Z","v":50302,"vw":34.794603},{"c":34.81,"h":34.875,"l":34.77,"n":2597,"o":34.8,"t":"2026-10-16T19:45:00Z","v":144767,"vw":34.824126},{"c":34.82,"h":34.82,"l":34.82,"n":33,"o":34.82,"t":"2026-10-16T20:00:00Z","v":195341,"vw":34.82},{"c":34.9,"h":34.9,"l":34.9,"n":3,"o":34.9,"t":"2026-10-19T08:30:00Z","v":601,"vw":34.9},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-10-19T09:30:00Z","v":100,"vw":34.73},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-19T10:15:00Z","v":100,"vw":34.79},{"c":34.82,"h":34.9,"l":34.79,"n":200,"o":34.81,"t":"2026-10-19T13:30:00Z","v":15676,"vw":34.834523},{"c":34.81,"h":34.93,"l":34.77,"n":362,"o":34.84,"t":"2026-10-19T13:45:00Z","v":15698,"vw":34.832209},{"c":34.78,"h":34.86,"l":34.76,"n":542,"o":34.805,"t":"2026-10-19T14:00:00Z","v":20445,"vw":34.804689},{"c":34.845,"h":34.86,"l":34.78,"n":522,"o":34.79,"t":"2026-10-19T14:15:00Z","v":17123,"vw":34.812468},{"c":34.8,"h":34.9,"l":34.785,"n":577,"o":34.86,"t":"2026-10-19T14:30:00Z","v":23394,"vw":34.851517},{"c":34.85,"h":34.85,"l":34.78,"n":519,"o":34.79,"t":"2026-10-19T14:45:00Z","v":21253,"vw":34.807797},{"c":34.9613,"h":34.9613,"l":34.84,"n":433,"o":34.85,"t":"2026-10-19T15:00:00Z","v":15906,"vw":34.882715},{"c":34.88,"h":34.958,"l":34.86,"n":457,"o":34.958,"t":"2026-10-19T15:15:00Z","v":15014,"vw":34.911027},{"c":34.87,"h":34.885,"l":34.86,"n":354,"o":34.87,"t":"2026-10-19T15:30:00Z","v":10915,"vw":34.872255},{"c":34.85,"h":34.89,"l":34.82,"n":380,"o":34.87,"t":"2026-10-19T15:45:00Z","v":11764,"vw":34.857271},{"c":34.74,"h":34.86,"l":34.74,"n":398,"o":34.86,"t":"2026-10-19T16:00:00Z","v":15193,"vw":34.768854},{"c":34.745,"h":34.8,"l":34.725,"n":385,"o":34.73,"t":"2026-10-19T16:15:00Z","v":12858,"vw":34.752141},{"c":34.74,"h":34.75,"l":34.715,"n":276,"o":34.745,"t":"2026-10-19T16:30:00Z","v":11575,"vw":34.732711},{"c":34.755,"h":34.76,"l":34.7252,"n":299,"o":34.73,"t":"2026-10-19T16:45:00Z","v":11217,"vw":34.743945},{"c":34.66,"h":34.755,"l":34.66,"n":343,"o":34.755,"t":"2026-10-19T17:00:00Z","v":13245,"vw":34.695686},{"c":34.71,"h":34.71,"l":34.66,"n":254,"o":34.665,"t":"2026-10-19T17:15:00Z","v":11442,"vw":34.687068},{"c":34.73,"h":34.745,"l":34.67,"n":507,"o":34.71,"t":"2026-10-19T17:30:00Z","v":29525,"vw":34.707493},{"c":34.73,"h":34.765,"l":34.72,"n":336,"o":34.73,"t":"2026-10-19T17:45:00Z","v":13087,"vw":34.739902},{"c":34.745,"h":34.76,"l":34.715,"n":356,"o":34.73,"t":"2026-10-19T18:00:00Z","v":14144,"vw":34.736535},{"c":34.7,"h":34.77,"l":34.7,"n":319,"o":34.74,"t":"2026-10-19T18:15:00Z","v":12493,"vw":34.73647},{"c":34.69,"h":34.71,"l":34.68,"n":405,"o":34.7,"t":"2026-10-19T18:30:00Z","v":17641,"vw":34.695109},{"c":34.7,"h":34.72,"l":34.67,"n":495,"o":34.69,"t":"2026-10-19T18:45:00Z","v":27273,"vw":34.697406},{"c":34.74,"h":34.755,"l":34.7,"n":590,"o":34.71,"t":"2026-10-19T19:00:00Z","v":27151,"vw":34.729462},{"c":34.73,"h":34.77,"l":34.7,"n":687,"o":34.72,"t":"2026-10-19T19:15:00Z","v":32010,"vw":34.737847},{"c":34.73,"h":34.74,"l":34.69,"n":1081,"o":34.705,"t":"2026-10-19T19:30:00Z","v":46244,"vw":34.711108},{"c":34.74,"h":34.75,"l":34.69,"n":2415,"o":34.72,"t":"2026-10-19T19:45:00Z","v":122223,"vw":34.716314},{"c":34.7426,"h":34.7426,"l":34.73,"n":32,"o":34.73,"t":"2026-10-19T20:00:00Z","v":182019,"vw":34.730134},{"c":35.24,"h":35.395,"l":34.73,"n":427,"o":34.73,"t":"2026-10-20T13:30:00Z","v":24872,"vw":34.94389},{"c":35.37,"h":35.5,"l":35.26,"n":471,"o":35.29,"t":"2026-10-20T13:45:00Z","v":20774,"vw":35.355416},{"c":35.31,"h":35.42,"l":35.24,"n":638,"o":35.4,"t":"2026-10-20T14:00:00Z","v":20911,"vw":35.329846},{"c":35.65,"h":35.68,"l":35.28,"n":832,"o":35.315,"t":"2026-10-20T14:15:00Z","v":35335,"vw":35.540841},{"c":35.58,"h":35.68,"l":35.495,"n":661,"o":35.64,"t":"2026-10-20T14:30:00Z","v":26140,"vw":35.597751},{"c":35.67,"h":35.725,"l":35.595,"n":605,"o":35.6,"t":"2026-10-20T14:45:00Z","v":19484,"vw":35.655783},{"c":35.49,"h":35.68,"l":35.45,"n":896,"o":35.68,"t":"2026-10-20T15:00:00Z","v":44468,"vw":35.534052},{"c":35.46,"h":35.54,"l":35.44,"n":500,"o":35.5,"t":"2026-10-20T15:15:00Z","v":16917,"vw":35.488845},{"c":35.57,"h":35.58,"l":35.41,"n":366,"o":35.435,"t":"2026-10-20T15:30:00Z","v":11605,"vw":35.466453},{"c":35.52,"h":35.56,"l":35.51,"n":372,"o":35.56,"t":"2026-10-20T15:45:00Z","v":11195,"vw":35.533695},{"c":35.49,"h":35.535,"l":35.4793,"n":423,"o":35.5,"t":"2026-10-20T16:00:00Z","v":17869,"vw":35.501913},{"c":35.46,"h":35.52,"l":35.43,"n":354,"o":35.51,"t":"2026-10-20T16:15:00Z","v":14195,"vw":35.457831},{"c":35.48,"h":35.515,"l":35.47,"n":414,"o":35.49,"t":"2026-10-20T16:30:00Z","v":19988,"vw":35.486144},{"c":35.49,"h":35.54,"l":35.45,"n":394,"o":35.475,"t":"2026-10-20T16:45:00Z","v":12389,"vw":35.488232},{"c":35.46,"h":35.49,"l":35.44,"n":368,"o":35.48,"t":"2026-10-20T17:00:00Z","v":12962,"vw":35.464655},{"c":35.47,"h":35.48,"l":35.44,"n":329,"o":35.46,"t":"2026-10-20T17:15:00Z","v":10533,"vw":35.46099},{"c":35.5,"h":35.515,"l":35.47,"n":374,"o":35.47,"t":"2026-10-20T17:30:00Z","v":12279,"vw":35.494746},{"c":35.515,"h":35.52,"l":35.485,"n":451,"o":35.505,"t":"2026-10-20T17:45:00Z","v":14575,"vw":35.505701},{"c":35.535,"h":35.54,"l":35.52,"n":364,"o":35.52,"t":"2026-10-20T18:00:00Z","v":13959,"vw":35.534848},{"c":35.485,"h":35.545,"l":35.46,"n":421,"o":35.54,"t":"2026-10-20T18:15:00Z","v":13856,"vw":35.492952},{"c":35.478,"h":35.5,"l":35.46,"n":449,"o":35.5,"t":"2026-10-20T18:30:00Z","v":20355,"vw":35.480572},{"c":35.53,"h":35.54,"l":35.48,"n":427,"o":35.48,"t":"2026-10-20T18:45:00Z","v":15299,"vw":35.516487},{"c":35.565,"h":35.58,"l":35.52,"n":563,"o":35.5399,"t":"2026-10-20T19:00:00Z","v":25428,"vw":35.553811},{"c":35.615,"h":35.62,"l":35.545,"n":681,"o":35.565,"t":"2026-10-20T19:15:00Z","v":31082,"vw":35.583012},{"c":35.585,"h":35.62,"l":35.485,"n":891,"o":35.61,"t":"2026-10-20T19:30:00Z","v":43080,"vw":35.534275},{"c":35.57,"h":35.625,"l":35.49,"n":2464,"o":35.585,"t":"2026-10-20T19:45:00Z","v":145166,"vw":35.587108},{"c":35.56,"h":35.56,"l":35.56,"n":37,"o":35.56,"t":"2026-10-20T20:00:00Z","v":173953,"vw":35.56},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-10-21T13:15:00Z","v":223,"vw":35.73},{"c":35.63,"h":35.78,"l":35.53,"n":274,"o":35.78,"t":"2026-10-21T13:30:00Z","v":19164,"vw":35.710834},{"c":35.605,"h":35.74,"l":35.605,"n":373,"o":35.63,"t":"2026-10-21T13:45:00Z","v":10680,"vw":35.659829},{"c":35.41,"h":35.6,"l":35.35,"n":693,"o":35.57,"t":"2026-10-21T14:00:00Z","v":21338,"vw":35.442821},{"c":35.54,"h":35.54,"l":35.395,"n":582,"o":35.42,"t":"2026-10-21T14:15:00Z","v":23057,"vw":35.463702},{"c":35.61,"h":35.625,"l":35.545,"n":584,"o":35.545,"t":"2026-10-21T14:30:00Z","v":22392,"vw":35.584829},{"c":35.55,"h":35.66,"l":35.55,"n":489,"o":35.62,"t":"2026-10-21T14:45:00Z","v":19543,"vw":35.606413},{"c":35.5,"h":35.535,"l":35.485,"n":451,"o":35.52,"t":"2026-10-21T15:00:00Z","v":14508,"vw":35.505279},{"c":35.575,"h":35.575,"l":35.485,"n":488,"o":35.485,"t":"2026-10-21T15:15:00Z","v":16488,"vw":35.520129},{"c":35.57,"h":35.595,"l":35.56,"n":363,"o":35.58,"t":"2026-10-21T15:30:00Z","v":9409,"vw":35.57811},{"c":35.565,"h":35.585,"l":35.56,"n":319,"o":35.57,"t":"2026-10-21T15:45:00Z","v":11671,"vw":35.570001},{"c":35.545,"h":35.57,"l":35.53,"n":305,"o":35.565,"t":"2026-10-21T16:00:00Z","v":9943,"vw":35.548693},{"c":35.62,"h":35.62,"l":35.55,"n":407,"o":35.55,"t":"2026-10-21T16:15:00Z","v":14436,"vw":35.585301},{"c":35.69,"h":35.73,"l":35.62,"n":646,"o":35.64,"t":"2026-10-21T16:30:00Z","v":25391,"vw":35.679642},{"c":35.67,"h":35.69,"l":35.64,"n":421,"o":35.68,"t":"2026-10-21T16:45:00Z","v":13835,"vw":35.663271},{"c":35.69,"h":35.725,"l":35.68,"n":438,"o":35.68,"t":"2026-10-21T17:00:00Z","v":14051,"vw":35.702053},{"c":35.74,"h":35.77,"l":35.695,"n":472,"o":35.695,"t":"2026-10-21T17:15:00Z","v":16273,"vw":35.741684},{"c":35.72,"h":35.805,"l":35.72,"n":743,"o":35.74,"t":"2026-10-21T17:30:00Z","v":28224,"vw":35.772697},{"c":35.76,"h":35.79,"l":35.73,"n":587,"o":35.73,"t":"2026-10-21T17:45:00Z","v":23229,"vw":35.760999},{"c":35.705,"h":35.765,"l":35.695,"n":442,"o":35.765,"t":"2026-10-21T18:00:00Z","v":14265,"vw":35.72049},{"c":35.71,"h":35.74,"l":35.705,"n":373,"o":35.71,"t":"2026-10-21T18:15:00Z","v":12655,"vw":35.720579},{"c":35.75,"h":35.76,"l":35.705,"n":365,"o":35.72,"t":"2026-10-21T18:30:00Z","v":13090,"vw":35.730027},{"c":35.585,"h":35.755,"l":35.58,"n":690,"o":35.75,"t":"2026-10-21T18:45:00Z","v":31047,"vw":35.67046},{"c":35.555,"h":35.585,"l":35.5,"n":679,"o":35.58,"t":"2026-10-21T19:00:00Z","v":22355,"vw":35.543871},{"c":35.745,"h":35.745,"l":35.57,"n":891,"o":35.57,"t":"2026-10-21T19:15:00Z","v":31470,"vw":35.630634},{"c":35.715,"h":35.76,"l":35.665,"n":928,"o":35.745,"t":"2026-10-21T19:30:00Z","v":39761,"vw":35.708649},{"c":35.68,"h":35.745,"l":35.66,"n":2252,"o":35.72,"t":"2026-10-21T19:45:00Z","v":122291,"vw":35.699409},{"c":35.67,"h":35.67,"l":35.67,"n":40,"o":35.67,"t":"2026-10-21T20:00:00Z","v":173791,"vw":35.67},{"c":35.9709,"h":36.01,"l":35.54,"n":226,"o":35.54,"t":"2026-10-22T13:30:00Z","v":15385,"vw":35.86107},{"c":36.41,"h":36.41,"l":35.97,"n":415,"o":35.98,"t":"2026-10-22T13:45:00Z","v":15004,"vw":36.155493},{"c":36.52,"h":36.57,"l":36.35,"n":1286,"o":36.43,"t":"2026-10-22T14:00:00Z","v":100145,"vw":36.427401},{"c":36.61,"h":36.75,"l":36.51,"n":1956,"o":36.51,"t":"2026-10-22T14:15:00Z","v":210670,"vw":36.660605},{"c":36.44,"h":36.62,"l":36.35,"n":1138,"o":36.62,"t":"2026-10-22T14:30:00Z","v":63806,"vw":36.458551},{"c":36.59,"h":36.61,"l":36.4,"n":1685,"o":36.42,"t":"2026-10-22T14:45:00Z","v":179296,"vw":36.510766},{"c":36.55,"h":36.62,"l":36.49,"n":864,"o":36.59,"t":"2026-10-22T15:00:00Z","v":36924,"vw":36.55147},{"c":36.625,"h":36.65,"l":36.55,"n":808,"o":36.55,"t":"2026-10-22T15:15:00Z","v":35054,"vw":36.606421},{"c":36.61,"h":36.66,"l":36.58,"n":852,"o":36.63,"t":"2026-10-22T15:30:00Z","v":37656,"vw":36.616413},{"c":36.66,"h":36.69,"l":36.56,"n":1061,"o":36.59,"t":"2026-10-22T15:45:00Z","v":64217,"vw":36.624645},{"c":36.685,"h":36.72,"l":36.64,"n":1133,"o":36.67,"t":"2026-10-22T16:00:00Z","v":67024,"vw":36.671445},{"c":36.71,"h":36.755,"l":36.69,"n":888,"o":36.69,"t":"2026-10-22T16:15:00Z","v":69344,"vw":36.743111},{"c":36.7,"h":36.75,"l":36.69,"n":637,"o":36.71,"t":"2026-10-22T16:30:00Z","v":27695,"vw":36.720088},{"c":36.89,"h":36.91,"l":36.7,"n":789,"o":36.71,"t":"2026-10-22T16:45:00Z","v":37606,"vw":36.808073},{"c":36.835,"h":36.91,"l":36.81,"n":661,"o":36.9,"t":"2026-10-22T17:00:00Z","v":28852,"vw":36.856995},{"c":36.92,"h":36.94,"l":36.82,"n":622,"o":36.83,"t":"2026-10-22T17:15:00Z","v":28623,"vw":36.873695},{"c":36.87,"h":36.95,"l":36.83,"n":1604,"o":36.94,"t":"2026-10-22T17:30:00Z","v":123242,"vw":36.887746},{"c":36.79,"h":36.88,"l":36.76,"n":750,"o":36.87,"t":"2026-10-22T17:45:00Z","v":34276,"vw":36.815377},{"c":36.78,"h":36.81,"l":36.71,"n":732,"o":36.79,"t":"2026-10-22T18:00:00Z","v":34506,"vw":36.758252},{"c":36.75,"h":36.8,"l":36.74,"n":779,"o":36.78,"t":"2026-10-22T18:15:00Z","v":32716,"vw":36.769124},{"c":36.735,"h":36.77,"l":36.7,"n":790,"o":36.75,"t":"2026-10-22T18:30:00Z","v":33779,"vw":36.738863},{"c":36.77,"h":36.79,"l":36.73,"n":801,"o":36.745,"t":"2026-10-22T18:45:00Z","v":31790,"vw":36.767634},{"c":36.78,"h":36.845,"l":36.77,"n":907,"o":36.775,"t":"2026-10-22T19:00:00Z","v":36612,"vw":36.81906},{"c":36.825,"h":36.85,"l":36.77,"n":1109,"o":36.79,"t":"2026-10-22T19:15:00Z","v":45184,"vw":36.815684},{"c":36.805,"h":36.86,"l":36.78,"n":1672,"o":36.83,"t":"2026-10-22T19:30:00Z","v":77337,"vw":36.823334},{"c":36.93,"h":36.95,"l":36.77,"n":4219,"o":36.805,"t":"2026-10-22T19:45:00Z","v":251785,"vw":36.854142},{"c":36.88,"h":36.88,"l":36.88,"n":53,"o":36.88,"t":"2026-10-22T20:00:00Z","v":237514,"vw":36.88},{"c":35.97,"h":35.97,"l":35.97,"n":4,"o":35.97,"t":"2026-10-22T20:45:00Z","v":202,"vw":35.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17047075652595026,"strike":41.51569188419834,"iv":0.36879729837949315,"gamma":0.05253938287329814,"theta":-0.011809404302471703,"vega":0.017805583566560534,"rho":0.002533206864612599,"breakevenPct":15.891472451276876},{"delta":0.15,"premium":0.47215538814902436,"strike":44.10383914477716,"iv":0.5749348587768235,"gamma":0.03494691423569141,"theta":-0.020287513835323574,"vega":0.020108307117884895,"rho":0.003777822930877161,"breakevenPct":23.925478267795903},{"delta":0.2,"premium":0.6870990039304127,"strike":43.126822709407215,"iv":0.5640918818743955,"gamma":0.039728314296252544,"theta":-0.021737662597362255,"vega":0.022103552114892313,"rho":0.005019296753580934,"breakevenPct":21.806843795767662},{"delta":0.25,"premium":0.9020426197118009,"strike":42.14980627403727,"iv":0.5532489049719677,"gamma":0.04450971435681367,"theta":-0.023187811359400935,"vega":0.024098797111899727,"rho":0.006260770576284706,"breakevenPct":19.688209323739425},{"delta":0.3,"premium":1.116986235493189,"strike":41.17278983866732,"iv":0.5424059280695397,"gamma":0.0492911144173748,"theta":-0.024637960121439612,"vega":0.02609404210890714,"rho":0.007502244398988479,"breakevenPct":17.569574851711184},{"delta":0.35,"premium":1.3319298512745772,"strike":40.19577340329738,"iv":0.5315629511671117,"gamma":0.054072514477935915,"theta":-0.026088108883478293,"vega":0.02808928710591456,"rho":0.008743718221692252,"breakevenPct":15.450940379682946},{"delta":0.4,"premium":1.5468734670559656,"strike":39.21875696792743,"iv":0.5207199742646837,"gamma":0.058853914538497046,"theta":-0.027538257645516977,"vega":0.030084532102921974,"rho":0.009985192044396027,"breakevenPct":13.332305907654703},{"delta":0.45,"premium":1.7618170828373536,"strike":38.241740532557486,"iv":0.5098769973622559,"gamma":0.06363531459905818,"theta":-0.028988406407555654,"vega":0.03207977709992939,"rho":0.011226665867099798,"breakevenPct":11.213671435626464},{"delta":0.5,"premium":1.976760698618742,"strike":37.26472409718754,"iv":0.4990340204598279,"gamma":0.06841671465961931,"theta":-0.030438555169594334,"vega":0.0340750220969368,"rho":0.012468139689803572,"breakevenPct":9.095036963598226},{"delta":0.55,"premium":2.1917043144001305,"strike":36.28770766181759,"iv":0.4881910435574,"gamma":0.07319811472018044,"theta":-0.03188870393163302,"vega":0.036070267093944224,"rho":0.013709613512507346,"breakevenPct":6.976402491569981},{"delta":0.6,"premium":2.4066479301815185,"strike":35.310691226447645,"iv":0.4773480666549721,"gamma":0.07797951478074155,"theta":-0.03333885269367169,"vega":0.03806551209095164,"rho":0.014951087335211118,"breakevenPct":4.857768019541744},{"delta":0.65,"premium":3.2168449197860967,"strike":34.17112299465241,"iv":0.5298326203208557,"gamma":0.071575935828877,"theta":-0.0347283422459893,"vega":0.036677540106951866,"rho":0.015757156001333494,"breakevenPct":3.9420848330233684},{"delta":0.7,"premium":4.304594069032571,"strike":32.955760816723384,"iv":0.611845260087506,"gamma":0.05995707340787555,"theta":-0.03608954788526981,"vega":0.033712056392805057,"rho":0.01636020584078008,"breakevenPct":3.5873085508922955},{"delta":0.75,"premium":5.392343218279047,"strike":31.74039863879436,"iv":0.6938578998541565,"gamma":0.04833821098687409,"theta":-0.037450753524550316,"vega":0.03074657267865824,"rho":0.01696325568022667,"breakevenPct":3.2325322687612217},{"delta":0.8,"premium":6.480092367525524,"strike":30.525036460865337,"iv":0.7758705396208071,"gamma":0.03671934856587262,"theta":-0.03881195916383082,"vega":0.02778108896451142,"rho":0.01756630551967326,"breakevenPct":2.877755986630148},{"delta":0.85,"premium":9.006882420965411,"strike":27.90114038676999,"iv":0.9945654969732106,"gamma":0.024678608508792468,"theta":-0.04125063168517833,"vega":0.023396532389717426,"rho":0.017021313391226776,"breakevenPct":2.6077920704348156}],"put":[{"delta":0.15,"premium":0.369738880009732,"strike":30.99626971442474,"iv":0.5020768508678317,"gamma":0.05140100827388876,"theta":-0.01700052463433524,"vega":0.02198883337296316,"rho":-0.004742332031221812,"breakevenPct":14.855349362204583},{"delta":0.2,"premium":0.4457728246625448,"strike":32.08246892375064,"iv":0.4412583888852404,"gamma":0.07250762567109746,"theta":-0.01681047454363116,"vega":0.026034185143727365,"rho":-0.006289853308186988,"breakevenPct":12.046994442346131},{"delta":0.25,"premium":0.5218067693153576,"strike":33.16866813307654,"iv":0.380439926902649,"gamma":0.09361424306830615,"theta":-0.01662042445292708,"vega":0.030079536914491563,"rho":-0.007837374585152164,"breakevenPct":9.238639522487679},{"delta":0.3,"premium":0.5978407139681705,"strike":34.254867342402434,"iv":0.3196214649200576,"gamma":0.11472086046551486,"theta":-0.016430374362223,"vega":0.03412488868525576,"rho":-0.00938489586211734,"breakevenPct":6.430284602629229}]},"raw":{"call":[{"delta":0.1,"premium":0.17047075652595026,"strike":41.51569188419834,"iv":0.36879729837949315,"gamma":0.05253938287329814,"theta":-0.011809404302471703,"vega":0.017805583566560534,"rho":0.002533206864612599,"breakevenPct":15.891472451276876},{"delta":0.15,"premium":0.47215538814902436,"strike":44.10383914477716,"iv":0.5749348587768235,"gamma":0.03494691423569141,"theta":-0.020287513835323574,"vega":0.020108307117884895,"rho":0.003777822930877161,"breakevenPct":23.925478267795903},{"delta":0.2,"premium":0.6870990039304127,"strike":43.126822709407215,"iv":0.5640918818743955,"gamma":0.039728314296252544,"theta":-0.021737662597362255,"vega":0.022103552114892313,"rho":0.005019296753580934,"breakevenPct":21.806843795767662},{"delta":0.25,"premium":0.9020426197118009,"strike":42.14980627403727,"iv":0.5532489049719677,"gamma":0.04450971435681367,"theta":-0.023187811359400935,"vega":0.024098797111899727,"rho":0.006260770576284706,"breakevenPct":19.688209323739425},{"delta":0.3,"premium":1.116986235493189,"strike":41.17278983866732,"iv":0.5424059280695397,"gamma":0.0492911144173748,"theta":-0.024637960121439612,"vega":0.02609404210890714,"rho":0.007502244398988479,"breakevenPct":17.569574851711184},{"delta":0.35,"premium":1.3319298512745772,"strike":40.19577340329738,"iv":0.5315629511671117,"gamma":0.054072514477935915,"theta":-0.026088108883478293,"vega":0.02808928710591456,"rho":0.008743718221692252,"breakevenPct":15.450940379682946},{"delta":0.4,"premium":1.5468734670559656,"strike":39.21875696792743,"iv":0.5207199742646837,"gamma":0.058853914538497046,"theta":-0.027538257645516977,"vega":0.030084532102921974,"rho":0.009985192044396027,"breakevenPct":13.332305907654703},{"delta":0.45,"premium":1.7618170828373536,"strike":38.241740532557486,"iv":0.5098769973622559,"gamma":0.06363531459905818,"theta":-0.028988406407555654,"vega":0.03207977709992939,"rho":0.011226665867099798,"breakevenPct":11.213671435626464},{"delta":0.5,"premium":1.976760698618742,"strike":37.26472409718754,"iv":0.4990340204598279,"gamma":0.06841671465961931,"theta":-0.030438555169594334,"vega":0.0340750220969368,"rho":0.012468139689803572,"breakevenPct":9.095036963598226},{"delta":0.55,"premium":2.1917043144001305,"strike":36.28770766181759,"iv":0.4881910435574,"gamma":0.07319811472018044,"theta":-0.03188870393163302,"vega":0.036070267093944224,"rho":0.013709613512507346,"breakevenPct":6.976402491569981},{"delta":0.6,"premium":2.4066479301815185,"strike":35.310691226447645,"iv":0.4773480666549721,"gamma":0.07797951478074155,"theta":-0.03333885269367169,"vega":0.03806551209095164,"rho":0.014951087335211118,"breakevenPct":4.857768019541744},{"delta":0.65,"premium":3.2168449197860967,"strike":34.17112299465241,"iv":0.5298326203208557,"gamma":0.071575935828877,"theta":-0.0347283422459893,"vega":0.036677540106951866,"rho":0.015757156001333494,"breakevenPct":3.9420848330233684},{"delta":0.7,"premium":4.304594069032571,"strike":32.955760816723384,"iv":0.611845260087506,"gamma":0.05995707340787555,"theta":-0.03608954788526981,"vega":0.033712056392805057,"rho":0.01636020584078008,"breakevenPct":3.5873085508922955},{"delta":0.75,"premium":5.392343218279047,"strike":31.74039863879436,"iv":0.6938578998541565,"gamma":0.04833821098687409,"theta":-0.037450753524550316,"vega":0.03074657267865824,"rho":0.01696325568022667,"breakevenPct":3.2325322687612217},{"delta":0.8,"premium":6.480092367525524,"strike":30.525036460865337,"iv":0.7758705396208071,"gamma":0.03671934856587262,"theta":-0.03881195916383082,"vega":0.02778108896451142,"rho":0.01756630551967326,"breakevenPct":2.877755986630148},{"delta":0.85,"premium":9.006882420965411,"strike":27.90114038676999,"iv":0.9945654969732106,"gamma":0.024678608508792468,"theta":-0.04125063168517833,"vega":0.023396532389717426,"rho":0.017021313391226776,"breakevenPct":2.6077920704348156}],"put":[{"delta":0.15,"premium":0.369738880009732,"strike":30.99626971442474,"iv":0.5020768508678317,"gamma":0.05140100827388876,"theta":-0.01700052463433524,"vega":0.02198883337296316,"rho":-0.004742332031221812,"breakevenPct":14.855349362204583},{"delta":0.2,"premium":0.4457728246625448,"strike":32.08246892375064,"iv":0.4412583888852404,"gamma":0.07250762567109746,"theta":-0.01681047454363116,"vega":0.026034185143727365,"rho":-0.006289853308186988,"breakevenPct":12.046994442346131},{"delta":0.25,"premium":0.5218067693153576,"strike":33.16866813307654,"iv":0.380439926902649,"gamma":0.09361424306830615,"theta":-0.01662042445292708,"vega":0.030079536914491563,"rho":-0.007837374585152164,"breakevenPct":9.238639522487679},{"delta":0.3,"premium":0.5978407139681705,"strike":34.254867342402434,"iv":0.3196214649200576,"gamma":0.11472086046551486,"theta":-0.016430374362223,"vega":0.03412488868525576,"rho":-0.00938489586211734,"breakevenPct":6.430284602629229}]}},"errors":["fundamentals:provider_http_429"],"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"}}