{"symbol":"FLIN","url":"https://intraalpha.com/companies/FLIN","capturedAt":"2026-10-23T02:00:55.886Z","state":"ready","quote":{"symbol":"FLIN","last_price":33.88,"prev_close":33.84,"regular_close":33.88,"change":0.04,"change_pct":0.1182,"regular_change":0.04,"regular_change_pct":0.1182,"extended_change":0,"extended_change_pct":0,"bid":33.22,"ask":34.38,"bid_size":1000,"ask_size":1800,"volume":204576,"vwap":33.769328,"open":33.64,"high":33.88,"low":33.64,"close":33.88,"trade_count":2251,"last_trade_at":"2026-10-23T00:00:00.107536958Z","last_quote_at":"2026-10-22T23:54:30.281741758Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:54.633998633-04:00","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,"fundProfile":{"net_assets":2500000000,"net_expense_ratio":0.0019,"portfolio_turnover":0.14,"dividend_yield":0.0045,"inception_date":"2018-02-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:55.447993+00:00"},"optionObservedAt":"2026-10-22T19:55:01.589Z","bars":[{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-10-16T11:50:00Z","v":500,"vw":34.42},{"c":34.32,"h":34.34,"l":34.315,"n":80,"o":34.34,"t":"2026-10-16T13:30:00Z","v":10227,"vw":34.330083},{"c":34.35,"h":34.35,"l":34.33,"n":28,"o":34.33,"t":"2026-10-16T13:35:00Z","v":2931,"vw":34.34315},{"c":34.35,"h":34.35,"l":34.35,"n":7,"o":34.35,"t":"2026-10-16T13:40:00Z","v":711,"vw":34.35},{"c":34.355,"h":34.355,"l":34.3399,"n":5,"o":34.34,"t":"2026-10-16T13:45:00Z","v":791,"vw":34.343766},{"c":34.36,"h":34.36,"l":34.355,"n":26,"o":34.355,"t":"2026-10-16T13:50:00Z","v":2855,"vw":34.358194},{"c":34.375,"h":34.38,"l":34.365,"n":15,"o":34.365,"t":"2026-10-16T13:55:00Z","v":1217,"vw":34.373198},{"c":34.38,"h":34.385,"l":34.37,"n":9,"o":34.37,"t":"2026-10-16T14:00:00Z","v":711,"vw":34.379167},{"c":34.345,"h":34.37,"l":34.345,"n":31,"o":34.37,"t":"2026-10-16T14:05:00Z","v":3375,"vw":34.360806},{"c":34.345,"h":34.345,"l":34.34,"n":17,"o":34.34,"t":"2026-10-16T14:10:00Z","v":1878,"vw":34.342132},{"c":34.34,"h":34.34,"l":34.34,"n":3,"o":34.34,"t":"2026-10-16T14:15:00Z","v":103,"vw":34.34},{"c":34.35,"h":34.35,"l":34.345,"n":11,"o":34.345,"t":"2026-10-16T14:20:00Z","v":1115,"vw":34.347991},{"c":34.3472,"h":34.3472,"l":34.3472,"n":3,"o":34.3472,"t":"2026-10-16T14:25:00Z","v":147,"vw":34.3472},{"c":34.34,"h":34.34,"l":34.34,"n":8,"o":34.34,"t":"2026-10-16T14:30:00Z","v":613,"vw":34.34},{"c":34.32,"h":34.335,"l":34.31,"n":10,"o":34.335,"t":"2026-10-16T14:35:00Z","v":1195,"vw":34.321304},{"c":34.305,"h":34.31,"l":34.305,"n":3,"o":34.31,"t":"2026-10-16T14:40:00Z","v":1004,"vw":34.305996},{"c":34.31,"h":34.32,"l":34.3099,"n":11,"o":34.3099,"t":"2026-10-16T14:45:00Z","v":2241,"vw":34.317412},{"c":34.32,"h":34.32,"l":34.32,"n":3,"o":34.32,"t":"2026-10-16T14:50:00Z","v":300,"vw":34.32},{"c":34.34,"h":34.34,"l":34.335,"n":5,"o":34.335,"t":"2026-10-16T14:55:00Z","v":600,"vw":34.339167},{"c":34.345,"h":34.345,"l":34.345,"n":4,"o":34.345,"t":"2026-10-16T15:00:00Z","v":292,"vw":34.345},{"c":34.34,"h":34.36,"l":34.34,"n":15,"o":34.36,"t":"2026-10-16T15:05:00Z","v":759,"vw":34.346724},{"c":34.345,"h":34.35,"l":34.335,"n":52,"o":34.34,"t":"2026-10-16T15:10:00Z","v":4801,"vw":34.3403},{"c":34.325,"h":34.34,"l":34.325,"n":8,"o":34.34,"t":"2026-10-16T15:15:00Z","v":526,"vw":34.331024},{"c":34.305,"h":34.31,"l":34.305,"n":19,"o":34.31,"t":"2026-10-16T15:20:00Z","v":1421,"vw":34.30949},{"c":34.29,"h":34.2913,"l":34.29,"n":6,"o":34.2913,"t":"2026-10-16T15:25:00Z","v":5686,"vw":34.291178},{"c":34.29,"h":34.305,"l":34.29,"n":25,"o":34.29,"t":"2026-10-16T15:30:00Z","v":3280,"vw":34.297256},{"c":34.295,"h":34.295,"l":34.285,"n":25,"o":34.295,"t":"2026-10-16T15:35:00Z","v":3316,"vw":34.291353},{"c":34.29,"h":34.295,"l":34.29,"n":8,"o":34.2914,"t":"2026-10-16T15:40:00Z","v":840,"vw":34.291153},{"c":34.28,"h":34.285,"l":34.28,"n":17,"o":34.285,"t":"2026-10-16T15:45:00Z","v":11781,"vw":34.282063},{"c":34.24,"h":34.245,"l":34.24,"n":8,"o":34.245,"t":"2026-10-16T15:55:00Z","v":583,"vw":34.243265},{"c":34.21,"h":34.23,"l":34.205,"n":18,"o":34.23,"t":"2026-10-16T16:00:00Z","v":9403,"vw":34.207339},{"c":34.22,"h":34.225,"l":34.22,"n":12,"o":34.22,"t":"2026-10-16T16:05:00Z","v":1502,"vw":34.222436},{"c":34.245,"h":34.245,"l":34.22,"n":39,"o":34.22,"t":"2026-10-16T16:10:00Z","v":5611,"vw":34.228687},{"c":34.22,"h":34.255,"l":34.22,"n":16,"o":34.25,"t":"2026-10-16T16:15:00Z","v":1916,"vw":34.244611},{"c":34.25,"h":34.265,"l":34.22,"n":33,"o":34.22,"t":"2026-10-16T16:20:00Z","v":5295,"vw":34.239277},{"c":34.26,"h":34.26,"l":34.255,"n":19,"o":34.255,"t":"2026-10-16T16:25:00Z","v":2708,"vw":34.256723},{"c":34.22,"h":34.25,"l":34.22,"n":59,"o":34.25,"t":"2026-10-16T16:30:00Z","v":7339,"vw":34.237479},{"c":34.18,"h":34.21,"l":34.18,"n":25,"o":34.21,"t":"2026-10-16T16:35:00Z","v":1786,"vw":34.193229},{"c":34.19,"h":34.19,"l":34.165,"n":16,"o":34.165,"t":"2026-10-16T16:40:00Z","v":1393,"vw":34.176324},{"c":34.165,"h":34.19,"l":34.165,"n":8,"o":34.19,"t":"2026-10-16T16:45:00Z","v":2087,"vw":34.176543},{"c":34.175,"h":34.18,"l":34.165,"n":11,"o":34.165,"t":"2026-10-16T16:50:00Z","v":946,"vw":34.173811},{"c":34.19,"h":34.19,"l":34.17,"n":31,"o":34.17,"t":"2026-10-16T16:55:00Z","v":4147,"vw":34.178175},{"c":34.15,"h":34.2,"l":34.15,"n":41,"o":34.2,"t":"2026-10-16T17:00:00Z","v":5422,"vw":34.185239},{"c":34.145,"h":34.155,"l":34.145,"n":14,"o":34.15,"t":"2026-10-16T17:05:00Z","v":3153,"vw":34.146736},{"c":34.15,"h":34.15,"l":34.15,"n":37,"o":34.15,"t":"2026-10-16T17:10:00Z","v":2388,"vw":34.15},{"c":34.14,"h":34.15,"l":34.14,"n":30,"o":34.15,"t":"2026-10-16T17:15:00Z","v":1988,"vw":34.148189},{"c":34.15,"h":34.15,"l":34.15,"n":3,"o":34.15,"t":"2026-10-16T17:20:00Z","v":300,"vw":34.15},{"c":34.16,"h":34.165,"l":34.1567,"n":18,"o":34.16,"t":"2026-10-16T17:25:00Z","v":2114,"vw":34.159977},{"c":34.17,"h":34.17,"l":34.155,"n":23,"o":34.155,"t":"2026-10-16T17:30:00Z","v":4548,"vw":34.160224},{"c":34.17,"h":34.17,"l":34.17,"n":4,"o":34.17,"t":"2026-10-16T17:35:00Z","v":661,"vw":34.17},{"c":34.195,"h":34.215,"l":34.16,"n":27,"o":34.16,"t":"2026-10-16T17:40:00Z","v":2513,"vw":34.199444},{"c":34.175,"h":34.1801,"l":34.165,"n":20,"o":34.1801,"t":"2026-10-16T17:45:00Z","v":1767,"vw":34.173145},{"c":34.16,"h":34.16,"l":34.16,"n":8,"o":34.16,"t":"2026-10-16T17:50:00Z","v":274,"vw":34.16},{"c":34.155,"h":34.16,"l":34.155,"n":87,"o":34.16,"t":"2026-10-16T17:55:00Z","v":1431,"vw":34.158466},{"c":34.14,"h":34.15,"l":34.14,"n":14,"o":34.15,"t":"2026-10-16T18:00:00Z","v":2521,"vw":34.142475},{"c":34.15,"h":34.15,"l":34.14,"n":5,"o":34.14,"t":"2026-10-16T18:05:00Z","v":568,"vw":34.1475},{"c":34.145,"h":34.15,"l":34.1394,"n":5,"o":34.15,"t":"2026-10-16T18:10:00Z","v":1165,"vw":34.142909},{"c":34.1376,"h":34.1402,"l":34.1376,"n":9,"o":34.1402,"t":"2026-10-16T18:15:00Z","v":1348,"vw":34.139639},{"c":34.14,"h":34.145,"l":34.125,"n":15,"o":34.13,"t":"2026-10-16T18:20:00Z","v":4099,"vw":34.136753},{"c":34.14,"h":34.14,"l":34.14,"n":5,"o":34.14,"t":"2026-10-16T18:25:00Z","v":539,"vw":34.14},{"c":34.13,"h":34.1345,"l":34.13,"n":3,"o":34.1345,"t":"2026-10-16T18:30:00Z","v":672,"vw":34.133812},{"c":34.125,"h":34.13,"l":34.125,"n":4,"o":34.13,"t":"2026-10-16T18:35:00Z","v":211,"vw":34.127392},{"c":34.125,"h":34.13,"l":34.122,"n":14,"o":34.13,"t":"2026-10-16T18:40:00Z","v":2150,"vw":34.125599},{"c":34.13,"h":34.13,"l":34.13,"n":11,"o":34.13,"t":"2026-10-16T18:45:00Z","v":907,"vw":34.13},{"c":34.1228,"h":34.13,"l":34.1228,"n":2,"o":34.13,"t":"2026-10-16T18:50:00Z","v":250,"vw":34.12568},{"c":34.125,"h":34.125,"l":34.125,"n":3,"o":34.125,"t":"2026-10-16T18:55:00Z","v":104,"vw":34.125},{"c":34.11,"h":34.13,"l":34.11,"n":16,"o":34.13,"t":"2026-10-16T19:00:00Z","v":7975,"vw":34.117995},{"c":34.12,"h":34.12,"l":34.11,"n":25,"o":34.1101,"t":"2026-10-16T19:05:00Z","v":2806,"vw":34.11833},{"c":34.14,"h":34.14,"l":34.115,"n":18,"o":34.115,"t":"2026-10-16T19:10:00Z","v":1375,"vw":34.129248},{"c":34.13,"h":34.1499,"l":34.13,"n":18,"o":34.145,"t":"2026-10-16T19:15:00Z","v":1296,"vw":34.143915},{"c":34.14,"h":34.14,"l":34.135,"n":8,"o":34.135,"t":"2026-10-16T19:20:00Z","v":1961,"vw":34.136774},{"c":34.1448,"h":34.15,"l":34.1448,"n":6,"o":34.15,"t":"2026-10-16T19:25:00Z","v":2191,"vw":34.145301},{"c":34.13,"h":34.15,"l":34.13,"n":21,"o":34.15,"t":"2026-10-16T19:30:00Z","v":1224,"vw":34.144091},{"c":34.135,"h":34.135,"l":34.135,"n":2,"o":34.135,"t":"2026-10-16T19:35:00Z","v":201,"vw":34.135},{"c":34.12,"h":34.14,"l":34.12,"n":14,"o":34.14,"t":"2026-10-16T19:40:00Z","v":3715,"vw":34.138401},{"c":34.15,"h":34.15,"l":34.13,"n":38,"o":34.13,"t":"2026-10-16T19:45:00Z","v":2997,"vw":34.146476},{"c":34.155,"h":34.155,"l":34.155,"n":8,"o":34.155,"t":"2026-10-16T19:50:00Z","v":508,"vw":34.155},{"c":34.165,"h":34.17,"l":34.155,"n":48,"o":34.155,"t":"2026-10-16T19:55:00Z","v":4240,"vw":34.166136},{"c":34.15,"h":34.15,"l":34.15,"n":5,"o":34.15,"t":"2026-10-16T20:00:00Z","v":543,"vw":34.15},{"c":33.97,"h":33.97,"l":33.97,"n":4,"o":33.97,"t":"2026-10-19T12:05:00Z","v":735,"vw":33.97},{"c":34,"h":34.03,"l":34,"n":43,"o":34.03,"t":"2026-10-19T13:30:00Z","v":7079,"vw":34.014023},{"c":34.01,"h":34.01,"l":34,"n":5,"o":34,"t":"2026-10-19T13:35:00Z","v":315,"vw":34.005},{"c":33.98,"h":33.99,"l":33.98,"n":14,"o":33.99,"t":"2026-10-19T13:40:00Z","v":895,"vw":33.987125},{"c":33.985,"h":33.985,"l":33.98,"n":3,"o":33.98,"t":"2026-10-19T13:45:00Z","v":363,"vw":33.982149},{"c":33.995,"h":33.995,"l":33.98,"n":7,"o":33.98,"t":"2026-10-19T13:50:00Z","v":259,"vw":33.9875},{"c":34.01,"h":34.01,"l":34,"n":11,"o":34,"t":"2026-10-19T13:55:00Z","v":829,"vw":34.001366},{"c":33.99,"h":34,"l":33.99,"n":17,"o":34,"t":"2026-10-19T14:00:00Z","v":896,"vw":33.998571},{"c":33.995,"h":33.995,"l":33.995,"n":1,"o":33.995,"t":"2026-10-19T14:05:00Z","v":568,"vw":33.995},{"c":33.9959,"h":34.005,"l":33.99,"n":21,"o":33.995,"t":"2026-10-19T14:10:00Z","v":1209,"vw":33.995668},{"c":34.02,"h":34.02,"l":34.02,"n":2,"o":34.02,"t":"2026-10-19T14:15:00Z","v":101,"vw":34.02},{"c":34.01,"h":34.01,"l":34.005,"n":17,"o":34.01,"t":"2026-10-19T14:20:00Z","v":3588,"vw":34.009857},{"c":34,"h":34.01,"l":34,"n":12,"o":34.01,"t":"2026-10-19T14:25:00Z","v":465,"vw":34.0075},{"c":34,"h":34,"l":34,"n":16,"o":34,"t":"2026-10-19T14:30:00Z","v":658,"vw":34},{"c":33.995,"h":34,"l":33.995,"n":5,"o":34,"t":"2026-10-19T14:35:00Z","v":1867,"vw":33.99584},{"c":33.995,"h":34,"l":33.995,"n":5,"o":34,"t":"2026-10-19T14:40:00Z","v":744,"vw":33.995672},{"c":34,"h":34.005,"l":34,"n":8,"o":34.005,"t":"2026-10-19T14:45:00Z","v":785,"vw":34.001537},{"c":33.995,"h":33.995,"l":33.995,"n":2,"o":33.995,"t":"2026-10-19T14:50:00Z","v":201,"vw":33.995},{"c":34.01,"h":34.01,"l":34,"n":21,"o":34,"t":"2026-10-19T14:55:00Z","v":1592,"vw":34.002054},{"c":34,"h":34.005,"l":33.995,"n":24,"o":34.005,"t":"2026-10-19T15:00:00Z","v":2813,"vw":33.999532},{"c":34.005,"h":34.01,"l":34.005,"n":36,"o":34.01,"t":"2026-10-19T15:05:00Z","v":8354,"vw":34.006014},{"c":34.005,"h":34.01,"l":34.005,"n":24,"o":34.005,"t":"2026-10-19T15:10:00Z","v":1472,"vw":34.007401},{"c":34.015,"h":34.015,"l":34.015,"n":12,"o":34.015,"t":"2026-10-19T15:15:00Z","v":2950,"vw":34.015},{"c":34.02,"h":34.02,"l":34.005,"n":8,"o":34.005,"t":"2026-10-19T15:20:00Z","v":732,"vw":34.016439},{"c":34.045,"h":34.045,"l":34.04,"n":13,"o":34.04,"t":"2026-10-19T15:25:00Z","v":7848,"vw":34.040552},{"c":34.0314,"h":34.035,"l":34.0314,"n":4,"o":34.035,"t":"2026-10-19T15:30:00Z","v":255,"vw":34.032925},{"c":34.035,"h":34.035,"l":34.035,"n":3,"o":34.035,"t":"2026-10-19T15:35:00Z","v":339,"vw":34.035},{"c":34.025,"h":34.03,"l":34.02,"n":18,"o":34.03,"t":"2026-10-19T15:45:00Z","v":5495,"vw":34.021279},{"c":34.025,"h":34.025,"l":34.025,"n":7,"o":34.025,"t":"2026-10-19T15:50:00Z","v":1889,"vw":34.025},{"c":34.01,"h":34.02,"l":34.01,"n":17,"o":34.02,"t":"2026-10-19T15:55:00Z","v":1436,"vw":34.018782},{"c":33.98,"h":33.99,"l":33.98,"n":11,"o":33.99,"t":"2026-10-19T16:00:00Z","v":291,"vw":33.985951},{"c":33.98,"h":33.98,"l":33.98,"n":3,"o":33.98,"t":"2026-10-19T16:15:00Z","v":296,"vw":33.98},{"c":33.97,"h":33.98,"l":33.9675,"n":8,"o":33.97,"t":"2026-10-19T16:20:00Z","v":5955,"vw":33.97042},{"c":33.97,"h":33.98,"l":33.97,"n":26,"o":33.975,"t":"2026-10-19T16:25:00Z","v":1364,"vw":33.976295},{"c":33.96,"h":33.96,"l":33.96,"n":1,"o":33.96,"t":"2026-10-19T16:30:00Z","v":100,"vw":33.96},{"c":33.96,"h":33.97,"l":33.96,"n":5,"o":33.97,"t":"2026-10-19T16:35:00Z","v":441,"vw":33.965023},{"c":33.965,"h":33.965,"l":33.965,"n":1,"o":33.965,"t":"2026-10-19T16:40:00Z","v":250,"vw":33.965},{"c":33.955,"h":33.969,"l":33.955,"n":5,"o":33.969,"t":"2026-10-19T16:45:00Z","v":1356,"vw":33.962813},{"c":33.935,"h":33.9425,"l":33.935,"n":7,"o":33.94,"t":"2026-10-19T17:00:00Z","v":715,"vw":33.939113},{"c":33.92,"h":33.9201,"l":33.915,"n":16,"o":33.9201,"t":"2026-10-19T17:05:00Z","v":2162,"vw":33.919697},{"c":33.92,"h":33.92,"l":33.92,"n":5,"o":33.92,"t":"2026-10-19T17:10:00Z","v":506,"vw":33.92},{"c":33.93,"h":33.93,"l":33.9262,"n":3,"o":33.9262,"t":"2026-10-19T17:15:00Z","v":438,"vw":33.927935},{"c":33.935,"h":33.935,"l":33.935,"n":4,"o":33.935,"t":"2026-10-19T17:25:00Z","v":116,"vw":33.935},{"c":33.9399,"h":33.9399,"l":33.9352,"n":7,"o":33.9352,"t":"2026-10-19T17:30:00Z","v":1124,"vw":33.938129},{"c":33.95,"h":33.95,"l":33.935,"n":8,"o":33.935,"t":"2026-10-19T17:35:00Z","v":734,"vw":33.944729},{"c":33.95,"h":33.96,"l":33.95,"n":11,"o":33.96,"t":"2026-10-19T17:40:00Z","v":328,"vw":33.955},{"c":33.94,"h":33.94,"l":33.94,"n":4,"o":33.94,"t":"2026-10-19T17:45:00Z","v":313,"vw":33.94},{"c":33.94,"h":33.94,"l":33.94,"n":2,"o":33.94,"t":"2026-10-19T17:50:00Z","v":109,"vw":33.94},{"c":33.95,"h":33.95,"l":33.944,"n":151,"o":33.944,"t":"2026-10-19T17:55:00Z","v":896,"vw":33.94703},{"c":33.94,"h":33.94,"l":33.93,"n":9,"o":33.93,"t":"2026-10-19T18:00:00Z","v":481,"vw":33.932381},{"c":33.935,"h":33.935,"l":33.935,"n":2,"o":33.935,"t":"2026-10-19T18:05:00Z","v":532,"vw":33.935},{"c":33.945,"h":33.945,"l":33.945,"n":2,"o":33.945,"t":"2026-10-19T18:15:00Z","v":1068,"vw":33.945},{"c":33.945,"h":33.945,"l":33.941,"n":3,"o":33.941,"t":"2026-10-19T18:20:00Z","v":1777,"vw":33.941701},{"c":33.94,"h":33.94,"l":33.94,"n":5,"o":33.94,"t":"2026-10-19T18:25:00Z","v":382,"vw":33.94},{"c":33.945,"h":33.945,"l":33.945,"n":4,"o":33.945,"t":"2026-10-19T18:30:00Z","v":279,"vw":33.945},{"c":33.945,"h":33.945,"l":33.935,"n":31,"o":33.94,"t":"2026-10-19T18:35:00Z","v":2690,"vw":33.94006},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-19T18:45:00Z","v":100,"vw":33.94},{"c":33.9401,"h":33.945,"l":33.94,"n":13,"o":33.945,"t":"2026-10-19T18:55:00Z","v":1262,"vw":33.940843},{"c":33.9337,"h":33.9337,"l":33.9337,"n":1,"o":33.9337,"t":"2026-10-19T19:05:00Z","v":250,"vw":33.9337},{"c":33.9487,"h":33.9487,"l":33.935,"n":18,"o":33.935,"t":"2026-10-19T19:15:00Z","v":1918,"vw":33.941657},{"c":33.94,"h":33.94,"l":33.94,"n":4,"o":33.94,"t":"2026-10-19T19:20:00Z","v":471,"vw":33.94},{"c":33.932,"h":33.945,"l":33.932,"n":7,"o":33.9401,"t":"2026-10-19T19:25:00Z","v":2685,"vw":33.937908},{"c":33.925,"h":33.93,"l":33.925,"n":5,"o":33.93,"t":"2026-10-19T19:30:00Z","v":550,"vw":33.927683},{"c":33.925,"h":33.925,"l":33.92,"n":35,"o":33.92,"t":"2026-10-19T19:40:00Z","v":2207,"vw":33.922401},{"c":33.928,"h":33.93,"l":33.92,"n":25,"o":33.925,"t":"2026-10-19T19:45:00Z","v":4741,"vw":33.928914},{"c":33.925,"h":33.925,"l":33.925,"n":13,"o":33.925,"t":"2026-10-19T19:50:00Z","v":598,"vw":33.925},{"c":33.935,"h":33.935,"l":33.925,"n":34,"o":33.925,"t":"2026-10-19T19:55:00Z","v":2521,"vw":33.929952},{"c":33.92,"h":33.92,"l":33.92,"n":9,"o":33.92,"t":"2026-10-19T20:00:00Z","v":211,"vw":33.92},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-19T21:10:00Z","v":200,"vw":34},{"c":34.09,"h":34.09,"l":34.04,"n":60,"o":34.04,"t":"2026-10-20T13:30:00Z","v":8883,"vw":34.055411},{"c":34.09,"h":34.1,"l":34.09,"n":51,"o":34.09,"t":"2026-10-20T13:35:00Z","v":1455,"vw":34.096055},{"c":34.115,"h":34.115,"l":34.09,"n":40,"o":34.09,"t":"2026-10-20T13:40:00Z","v":2865,"vw":34.101568},{"c":34.135,"h":34.14,"l":34.115,"n":28,"o":34.12,"t":"2026-10-20T13:45:00Z","v":1863,"vw":34.1325},{"c":34.15,"h":34.16,"l":34.145,"n":17,"o":34.16,"t":"2026-10-20T13:50:00Z","v":655,"vw":34.151667},{"c":34.165,"h":34.17,"l":34.15,"n":55,"o":34.15,"t":"2026-10-20T13:55:00Z","v":3984,"vw":34.155711},{"c":34.17,"h":34.18,"l":34.165,"n":28,"o":34.17,"t":"2026-10-20T14:00:00Z","v":853,"vw":34.170714},{"c":34.175,"h":34.18,"l":34.165,"n":14,"o":34.165,"t":"2026-10-20T14:05:00Z","v":778,"vw":34.176062},{"c":34.18,"h":34.18,"l":34.165,"n":58,"o":34.17,"t":"2026-10-20T14:10:00Z","v":4140,"vw":34.173371},{"c":34.185,"h":34.185,"l":34.18,"n":25,"o":34.18,"t":"2026-10-20T14:15:00Z","v":1951,"vw":34.180448},{"c":34.25,"h":34.25,"l":34.19,"n":38,"o":34.19,"t":"2026-10-20T14:20:00Z","v":1348,"vw":34.207278},{"c":34.28,"h":34.28,"l":34.25,"n":26,"o":34.25,"t":"2026-10-20T14:25:00Z","v":812,"vw":34.27},{"c":34.33,"h":34.3301,"l":34.315,"n":26,"o":34.315,"t":"2026-10-20T14:30:00Z","v":1628,"vw":34.325419},{"c":34.325,"h":34.355,"l":34.325,"n":30,"o":34.325,"t":"2026-10-20T14:35:00Z","v":1623,"vw":34.337787},{"c":34.305,"h":34.325,"l":34.305,"n":51,"o":34.32,"t":"2026-10-20T14:40:00Z","v":9890,"vw":34.319836},{"c":34.29,"h":34.31,"l":34.285,"n":58,"o":34.3,"t":"2026-10-20T14:45:00Z","v":4588,"vw":34.298581},{"c":34.27,"h":34.28,"l":34.27,"n":31,"o":34.275,"t":"2026-10-20T14:50:00Z","v":2556,"vw":34.273051},{"c":34.255,"h":34.27,"l":34.255,"n":20,"o":34.27,"t":"2026-10-20T14:55:00Z","v":1836,"vw":34.266055},{"c":34.23,"h":34.255,"l":34.225,"n":57,"o":34.24,"t":"2026-10-20T15:00:00Z","v":3372,"vw":34.247248},{"c":34.235,"h":34.235,"l":34.23,"n":9,"o":34.23,"t":"2026-10-20T15:05:00Z","v":834,"vw":34.233688},{"c":34.18,"h":34.235,"l":34.17,"n":51,"o":34.23,"t":"2026-10-20T15:10:00Z","v":3322,"vw":34.187102},{"c":34.19,"h":34.19,"l":34.19,"n":9,"o":34.19,"t":"2026-10-20T15:15:00Z","v":406,"vw":34.19},{"c":34.17,"h":34.195,"l":34.17,"n":30,"o":34.195,"t":"2026-10-20T15:20:00Z","v":2584,"vw":34.18091},{"c":34.155,"h":34.17,"l":34.155,"n":13,"o":34.17,"t":"2026-10-20T15:25:00Z","v":2461,"vw":34.16414},{"c":34.15,"h":34.16,"l":34.135,"n":50,"o":34.16,"t":"2026-10-20T15:30:00Z","v":3512,"vw":34.147828},{"c":34.16,"h":34.16,"l":34.155,"n":11,"o":34.16,"t":"2026-10-20T15:35:00Z","v":1003,"vw":34.1589},{"c":34.175,"h":34.175,"l":34.17,"n":10,"o":34.17,"t":"2026-10-20T15:40:00Z","v":506,"vw":34.1725},{"c":34.17,"h":34.175,"l":34.155,"n":29,"o":34.155,"t":"2026-10-20T15:45:00Z","v":2189,"vw":34.168476},{"c":34.165,"h":34.165,"l":34.165,"n":9,"o":34.165,"t":"2026-10-20T15:50:00Z","v":484,"vw":34.165},{"c":34.17,"h":34.17,"l":34.165,"n":7,"o":34.165,"t":"2026-10-20T15:55:00Z","v":313,"vw":34.166667},{"c":34.155,"h":34.17,"l":34.155,"n":25,"o":34.165,"t":"2026-10-20T16:00:00Z","v":2202,"vw":34.167895},{"c":34.165,"h":34.165,"l":34.155,"n":16,"o":34.155,"t":"2026-10-20T16:05:00Z","v":1420,"vw":34.160377},{"c":34.145,"h":34.16,"l":34.145,"n":19,"o":34.16,"t":"2026-10-20T16:10:00Z","v":2087,"vw":34.151123},{"c":34.135,"h":34.16,"l":34.135,"n":21,"o":34.15,"t":"2026-10-20T16:15:00Z","v":7020,"vw":34.150909},{"c":34.145,"h":34.145,"l":34.14,"n":19,"o":34.14,"t":"2026-10-20T16:20:00Z","v":1048,"vw":34.140685},{"c":34.16,"h":34.16,"l":34.145,"n":18,"o":34.145,"t":"2026-10-20T16:25:00Z","v":1260,"vw":34.151639},{"c":34.155,"h":34.16,"l":34.155,"n":12,"o":34.16,"t":"2026-10-20T16:30:00Z","v":1406,"vw":34.159286},{"c":34.165,"h":34.165,"l":34.16,"n":12,"o":34.16,"t":"2026-10-20T16:35:00Z","v":946,"vw":34.161515},{"c":34.17,"h":34.17,"l":34.165,"n":16,"o":34.165,"t":"2026-10-20T16:40:00Z","v":4729,"vw":34.169629},{"c":34.16,"h":34.165,"l":34.155,"n":21,"o":34.165,"t":"2026-10-20T16:45:00Z","v":2079,"vw":34.159743},{"c":34.145,"h":34.16,"l":34.145,"n":7,"o":34.16,"t":"2026-10-20T16:50:00Z","v":492,"vw":34.153337},{"c":34.135,"h":34.1499,"l":34.135,"n":15,"o":34.145,"t":"2026-10-20T16:55:00Z","v":1775,"vw":34.143906},{"c":34.135,"h":34.14,"l":34.13,"n":19,"o":34.14,"t":"2026-10-20T17:00:00Z","v":1886,"vw":34.136133},{"c":34.135,"h":34.135,"l":34.13,"n":10,"o":34.135,"t":"2026-10-20T17:05:00Z","v":596,"vw":34.133},{"c":34.14,"h":34.14,"l":34.135,"n":24,"o":34.135,"t":"2026-10-20T17:10:00Z","v":1726,"vw":34.138611},{"c":34.135,"h":34.145,"l":34.135,"n":10,"o":34.145,"t":"2026-10-20T17:15:00Z","v":1736,"vw":34.14},{"c":34.16,"h":34.16,"l":34.135,"n":78,"o":34.135,"t":"2026-10-20T17:20:00Z","v":5254,"vw":34.147906},{"c":34.16,"h":34.16,"l":34.155,"n":20,"o":34.16,"t":"2026-10-20T17:25:00Z","v":1102,"vw":34.15875},{"c":34.165,"h":34.17,"l":34.16,"n":19,"o":34.16,"t":"2026-10-20T17:30:00Z","v":871,"vw":34.166},{"c":34.16,"h":34.17,"l":34.16,"n":26,"o":34.165,"t":"2026-10-20T17:35:00Z","v":1278,"vw":34.166643},{"c":34.175,"h":34.18,"l":34.165,"n":32,"o":34.165,"t":"2026-10-20T17:40:00Z","v":1526,"vw":34.171638},{"c":34.175,"h":34.175,"l":34.175,"n":157,"o":34.175,"t":"2026-10-20T17:45:00Z","v":2024,"vw":34.175},{"c":34.17,"h":34.175,"l":34.17,"n":14,"o":34.17,"t":"2026-10-20T17:50:00Z","v":1405,"vw":34.171493},{"c":34.165,"h":34.17,"l":34.16,"n":28,"o":34.17,"t":"2026-10-20T17:55:00Z","v":2415,"vw":34.167945},{"c":34.18,"h":34.18,"l":34.17,"n":39,"o":34.17,"t":"2026-10-20T18:00:00Z","v":2825,"vw":34.17641},{"c":34.175,"h":34.185,"l":34.175,"n":29,"o":34.185,"t":"2026-10-20T18:05:00Z","v":591,"vw":34.18},{"c":34.1752,"h":34.1752,"l":34.17,"n":8,"o":34.17,"t":"2026-10-20T18:10:00Z","v":829,"vw":34.171399},{"c":34.17,"h":34.17,"l":34.16,"n":105,"o":34.17,"t":"2026-10-20T18:15:00Z","v":4650,"vw":34.169203},{"c":34.17,"h":34.17,"l":34.17,"n":2,"o":34.17,"t":"2026-10-20T18:20:00Z","v":500,"vw":34.17},{"c":34.165,"h":34.1703,"l":34.165,"n":21,"o":34.1703,"t":"2026-10-20T18:25:00Z","v":1951,"vw":34.166496},{"c":34.16,"h":34.165,"l":34.16,"n":13,"o":34.16,"t":"2026-10-20T18:30:00Z","v":960,"vw":34.161179},{"c":34.15,"h":34.16,"l":34.15,"n":17,"o":34.155,"t":"2026-10-20T18:35:00Z","v":1197,"vw":34.155494},{"c":34.145,"h":34.145,"l":34.14,"n":31,"o":34.145,"t":"2026-10-20T18:40:00Z","v":1315,"vw":34.144564},{"c":34.155,"h":34.155,"l":34.145,"n":17,"o":34.145,"t":"2026-10-20T18:45:00Z","v":1560,"vw":34.15},{"c":34.15,"h":34.15,"l":34.15,"n":8,"o":34.15,"t":"2026-10-20T18:50:00Z","v":576,"vw":34.15},{"c":34.145,"h":34.155,"l":34.145,"n":56,"o":34.155,"t":"2026-10-20T18:55:00Z","v":3676,"vw":34.148873},{"c":34.14,"h":34.15,"l":34.14,"n":14,"o":34.15,"t":"2026-10-20T19:00:00Z","v":1111,"vw":34.145},{"c":34.14,"h":34.145,"l":34.135,"n":70,"o":34.145,"t":"2026-10-20T19:05:00Z","v":3492,"vw":34.139748},{"c":34.135,"h":34.145,"l":34.135,"n":39,"o":34.135,"t":"2026-10-20T19:10:00Z","v":2124,"vw":34.14},{"c":34.135,"h":34.135,"l":34.135,"n":6,"o":34.135,"t":"2026-10-20T19:15:00Z","v":501,"vw":34.135},{"c":34.1374,"h":34.1374,"l":34.13,"n":29,"o":34.135,"t":"2026-10-20T19:20:00Z","v":2772,"vw":34.13552},{"c":34.145,"h":34.15,"l":34.135,"n":36,"o":34.135,"t":"2026-10-20T19:25:00Z","v":3613,"vw":34.145677},{"c":34.135,"h":34.145,"l":34.135,"n":21,"o":34.145,"t":"2026-10-20T19:30:00Z","v":776,"vw":34.14},{"c":34.135,"h":34.135,"l":34.125,"n":52,"o":34.135,"t":"2026-10-20T19:35:00Z","v":4110,"vw":34.130833},{"c":34.135,"h":34.14,"l":34.13,"n":20,"o":34.135,"t":"2026-10-20T19:40:00Z","v":1016,"vw":34.134468},{"c":34.135,"h":34.135,"l":34.135,"n":42,"o":34.135,"t":"2026-10-20T19:45:00Z","v":1825,"vw":34.135},{"c":34.14,"h":34.14,"l":34.13,"n":72,"o":34.135,"t":"2026-10-20T19:50:00Z","v":3221,"vw":34.138146},{"c":34.14,"h":34.16,"l":34.14,"n":91,"o":34.145,"t":"2026-10-20T19:55:00Z","v":5340,"vw":34.152817},{"c":34.12,"h":34.14,"l":34.12,"n":9,"o":34.14,"t":"2026-10-20T20:00:00Z","v":525,"vw":34.123861},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-21T12:50:00Z","v":2000,"vw":34},{"c":33.8101,"h":33.92,"l":33.8101,"n":30,"o":33.92,"t":"2026-10-21T13:30:00Z","v":2871,"vw":33.87265},{"c":33.83,"h":33.84,"l":33.83,"n":19,"o":33.83,"t":"2026-10-21T13:40:00Z","v":1655,"vw":33.835313},{"c":33.8499,"h":33.855,"l":33.83,"n":28,"o":33.83,"t":"2026-10-21T13:45:00Z","v":3049,"vw":33.84375},{"c":33.845,"h":33.85,"l":33.84,"n":16,"o":33.845,"t":"2026-10-21T13:50:00Z","v":1225,"vw":33.844167},{"c":33.83,"h":33.85,"l":33.83,"n":18,"o":33.845,"t":"2026-10-21T13:55:00Z","v":1800,"vw":33.838755},{"c":33.81,"h":33.825,"l":33.81,"n":24,"o":33.825,"t":"2026-10-21T14:00:00Z","v":3468,"vw":33.820822},{"c":33.79,"h":33.8,"l":33.79,"n":48,"o":33.8,"t":"2026-10-21T14:05:00Z","v":4357,"vw":33.791613},{"c":33.805,"h":33.805,"l":33.795,"n":13,"o":33.795,"t":"2026-10-21T14:10:00Z","v":1968,"vw":33.800166},{"c":33.8,"h":33.8,"l":33.79,"n":6,"o":33.8,"t":"2026-10-21T14:15:00Z","v":314,"vw":33.796667},{"c":33.8,"h":33.805,"l":33.795,"n":15,"o":33.795,"t":"2026-10-21T14:20:00Z","v":1024,"vw":33.798889},{"c":33.825,"h":33.825,"l":33.81,"n":55,"o":33.81,"t":"2026-10-21T14:25:00Z","v":788,"vw":33.812721},{"c":33.84,"h":33.84,"l":33.8301,"n":11,"o":33.8301,"t":"2026-10-21T14:40:00Z","v":833,"vw":33.837171},{"c":33.86,"h":33.86,"l":33.855,"n":7,"o":33.8586,"t":"2026-10-21T14:45:00Z","v":554,"vw":33.858156},{"c":33.85,"h":33.858,"l":33.85,"n":10,"o":33.858,"t":"2026-10-21T14:50:00Z","v":1013,"vw":33.85288},{"c":33.855,"h":33.855,"l":33.845,"n":38,"o":33.845,"t":"2026-10-21T14:55:00Z","v":4418,"vw":33.848475},{"c":33.855,"h":33.855,"l":33.85,"n":18,"o":33.855,"t":"2026-10-21T15:00:00Z","v":1436,"vw":33.852917},{"c":33.86,"h":33.865,"l":33.86,"n":13,"o":33.8601,"t":"2026-10-21T15:05:00Z","v":4631,"vw":33.860178},{"c":33.875,"h":33.88,"l":33.865,"n":24,"o":33.865,"t":"2026-10-21T15:10:00Z","v":3308,"vw":33.869216},{"c":33.865,"h":33.875,"l":33.865,"n":23,"o":33.875,"t":"2026-10-21T15:15:00Z","v":2015,"vw":33.870528},{"c":33.885,"h":33.885,"l":33.8602,"n":14,"o":33.8602,"t":"2026-10-21T15:20:00Z","v":1321,"vw":33.874537},{"c":33.915,"h":33.92,"l":33.88,"n":54,"o":33.88,"t":"2026-10-21T15:25:00Z","v":4570,"vw":33.906374},{"c":33.9217,"h":33.925,"l":33.915,"n":11,"o":33.915,"t":"2026-10-21T15:30:00Z","v":1323,"vw":33.920008},{"c":33.92,"h":33.92,"l":33.92,"n":4,"o":33.92,"t":"2026-10-21T15:35:00Z","v":212,"vw":33.92},{"c":33.91,"h":33.92,"l":33.91,"n":15,"o":33.92,"t":"2026-10-21T15:40:00Z","v":1632,"vw":33.911551},{"c":33.9,"h":33.91,"l":33.9,"n":7,"o":33.91,"t":"2026-10-21T15:45:00Z","v":454,"vw":33.905},{"c":33.905,"h":33.905,"l":33.9,"n":11,"o":33.9001,"t":"2026-10-21T15:50:00Z","v":1098,"vw":33.901368},{"c":33.915,"h":33.9199,"l":33.915,"n":7,"o":33.9199,"t":"2026-10-21T15:55:00Z","v":592,"vw":33.917387},{"c":33.91,"h":33.91,"l":33.91,"n":3,"o":33.91,"t":"2026-10-21T16:00:00Z","v":235,"vw":33.91},{"c":33.885,"h":33.905,"l":33.885,"n":30,"o":33.905,"t":"2026-10-21T16:05:00Z","v":8433,"vw":33.898247},{"c":33.9,"h":33.9,"l":33.885,"n":14,"o":33.885,"t":"2026-10-21T16:10:00Z","v":841,"vw":33.89379},{"c":33.9086,"h":33.9086,"l":33.905,"n":4,"o":33.905,"t":"2026-10-21T16:20:00Z","v":626,"vw":33.906331},{"c":33.9099,"h":33.9099,"l":33.9,"n":12,"o":33.9,"t":"2026-10-21T16:25:00Z","v":1093,"vw":33.903382},{"c":33.91,"h":33.91,"l":33.91,"n":7,"o":33.91,"t":"2026-10-21T16:30:00Z","v":467,"vw":33.91},{"c":33.945,"h":33.95,"l":33.91,"n":29,"o":33.91,"t":"2026-10-21T16:35:00Z","v":2819,"vw":33.931136},{"c":33.94,"h":33.97,"l":33.92,"n":41,"o":33.97,"t":"2026-10-21T16:40:00Z","v":3366,"vw":33.937628},{"c":33.93,"h":33.94,"l":33.93,"n":7,"o":33.94,"t":"2026-10-21T16:45:00Z","v":521,"vw":33.937},{"c":33.93,"h":33.94,"l":33.93,"n":18,"o":33.94,"t":"2026-10-21T16:50:00Z","v":1270,"vw":33.932222},{"c":33.935,"h":33.9376,"l":33.93,"n":8,"o":33.935,"t":"2026-10-21T16:55:00Z","v":898,"vw":33.935972},{"c":33.92,"h":33.93,"l":33.92,"n":4,"o":33.93,"t":"2026-10-21T17:00:00Z","v":400,"vw":33.925},{"c":33.93,"h":33.93,"l":33.92,"n":12,"o":33.92,"t":"2026-10-21T17:05:00Z","v":789,"vw":33.924863},{"c":33.92,"h":33.92,"l":33.92,"n":5,"o":33.92,"t":"2026-10-21T17:10:00Z","v":358,"vw":33.92},{"c":33.915,"h":33.92,"l":33.915,"n":2,"o":33.92,"t":"2026-10-21T17:15:00Z","v":400,"vw":33.9175},{"c":33.915,"h":33.915,"l":33.915,"n":3,"o":33.915,"t":"2026-10-21T17:20:00Z","v":242,"vw":33.915},{"c":33.915,"h":33.915,"l":33.9101,"n":2,"o":33.9101,"t":"2026-10-21T17:25:00Z","v":750,"vw":33.913367},{"c":33.9,"h":33.91,"l":33.89,"n":26,"o":33.91,"t":"2026-10-21T17:30:00Z","v":2408,"vw":33.89614},{"c":33.9,"h":33.905,"l":33.9,"n":15,"o":33.9,"t":"2026-10-21T17:35:00Z","v":1140,"vw":33.900909},{"c":33.9029,"h":33.9029,"l":33.9,"n":10,"o":33.9,"t":"2026-10-21T17:45:00Z","v":626,"vw":33.900914},{"c":33.915,"h":33.915,"l":33.915,"n":1,"o":33.915,"t":"2026-10-21T17:55:00Z","v":100,"vw":33.915},{"c":33.895,"h":33.91,"l":33.895,"n":22,"o":33.91,"t":"2026-10-21T18:10:00Z","v":2523,"vw":33.900294},{"c":33.92,"h":33.92,"l":33.9,"n":14,"o":33.9,"t":"2026-10-21T18:15:00Z","v":3884,"vw":33.903457},{"c":33.905,"h":33.91,"l":33.9,"n":16,"o":33.91,"t":"2026-10-21T18:20:00Z","v":1977,"vw":33.90176},{"c":33.905,"h":33.905,"l":33.9011,"n":3,"o":33.9011,"t":"2026-10-21T18:25:00Z","v":4658,"vw":33.901185},{"c":33.915,"h":33.915,"l":33.905,"n":10,"o":33.905,"t":"2026-10-21T18:30:00Z","v":924,"vw":33.90968},{"c":33.915,"h":33.915,"l":33.905,"n":15,"o":33.915,"t":"2026-10-21T18:35:00Z","v":3265,"vw":33.912955},{"c":33.915,"h":33.9152,"l":33.91,"n":9,"o":33.915,"t":"2026-10-21T18:40:00Z","v":1308,"vw":33.914692},{"c":33.86,"h":33.91,"l":33.86,"n":26,"o":33.91,"t":"2026-10-21T18:45:00Z","v":3556,"vw":33.894401},{"c":33.86,"h":33.86,"l":33.86,"n":2,"o":33.86,"t":"2026-10-21T18:50:00Z","v":105,"vw":33.86},{"c":33.825,"h":33.85,"l":33.825,"n":14,"o":33.85,"t":"2026-10-21T18:55:00Z","v":828,"vw":33.835317},{"c":33.8,"h":33.825,"l":33.78,"n":34,"o":33.825,"t":"2026-10-21T19:00:00Z","v":2775,"vw":33.803326},{"c":33.825,"h":33.83,"l":33.805,"n":38,"o":33.805,"t":"2026-10-21T19:05:00Z","v":3015,"vw":33.820939},{"c":33.8075,"h":33.8075,"l":33.79,"n":6,"o":33.8,"t":"2026-10-21T19:10:00Z","v":503,"vw":33.799102},{"c":33.82,"h":33.82,"l":33.81,"n":8,"o":33.81,"t":"2026-10-21T19:15:00Z","v":3431,"vw":33.815443},{"c":33.82,"h":33.83,"l":33.82,"n":14,"o":33.825,"t":"2026-10-21T19:20:00Z","v":1280,"vw":33.823737},{"c":33.85,"h":33.85,"l":33.84,"n":13,"o":33.84,"t":"2026-10-21T19:25:00Z","v":1359,"vw":33.842693},{"c":33.845,"h":33.855,"l":33.8423,"n":16,"o":33.855,"t":"2026-10-21T19:30:00Z","v":7176,"vw":33.84352},{"c":33.84,"h":33.85,"l":33.84,"n":51,"o":33.85,"t":"2026-10-21T19:35:00Z","v":3782,"vw":33.846565},{"c":33.83,"h":33.835,"l":33.83,"n":40,"o":33.835,"t":"2026-10-21T19:40:00Z","v":2449,"vw":33.831624},{"c":33.855,"h":33.855,"l":33.845,"n":25,"o":33.845,"t":"2026-10-21T19:45:00Z","v":1924,"vw":33.849427},{"c":33.85,"h":33.85,"l":33.835,"n":68,"o":33.85,"t":"2026-10-21T19:50:00Z","v":4281,"vw":33.844717},{"c":33.84,"h":33.855,"l":33.84,"n":74,"o":33.84,"t":"2026-10-21T19:55:00Z","v":17309,"vw":33.840969},{"c":33.84,"h":33.84,"l":33.84,"n":6,"o":33.84,"t":"2026-10-21T20:00:00Z","v":448,"vw":33.84},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-10-22T13:00:00Z","v":189,"vw":33.79},{"c":33.7045,"h":33.7045,"l":33.64,"n":28,"o":33.64,"t":"2026-10-22T13:30:00Z","v":2245,"vw":33.66583},{"c":33.71,"h":33.725,"l":33.7,"n":64,"o":33.7,"t":"2026-10-22T13:35:00Z","v":3401,"vw":33.71},{"c":33.715,"h":33.715,"l":33.71,"n":13,"o":33.71,"t":"2026-10-22T13:40:00Z","v":561,"vw":33.713016},{"c":33.77,"h":33.77,"l":33.715,"n":28,"o":33.715,"t":"2026-10-22T13:45:00Z","v":2019,"vw":33.735215},{"c":33.76,"h":33.775,"l":33.755,"n":47,"o":33.77,"t":"2026-10-22T13:50:00Z","v":3022,"vw":33.765641},{"c":33.755,"h":33.76,"l":33.745,"n":22,"o":33.76,"t":"2026-10-22T13:55:00Z","v":1274,"vw":33.751892},{"c":33.75,"h":33.755,"l":33.745,"n":24,"o":33.745,"t":"2026-10-22T14:00:00Z","v":1299,"vw":33.75},{"c":33.7301,"h":33.745,"l":33.73,"n":20,"o":33.745,"t":"2026-10-22T14:05:00Z","v":1653,"vw":33.736052},{"c":33.725,"h":33.735,"l":33.725,"n":19,"o":33.735,"t":"2026-10-22T14:10:00Z","v":1264,"vw":33.728997},{"c":33.73,"h":33.73,"l":33.725,"n":27,"o":33.725,"t":"2026-10-22T14:15:00Z","v":9263,"vw":33.725285},{"c":33.73,"h":33.735,"l":33.725,"n":22,"o":33.73,"t":"2026-10-22T14:20:00Z","v":1544,"vw":33.729833},{"c":33.715,"h":33.725,"l":33.711,"n":47,"o":33.725,"t":"2026-10-22T14:25:00Z","v":4797,"vw":33.715749},{"c":33.705,"h":33.715,"l":33.705,"n":15,"o":33.715,"t":"2026-10-22T14:30:00Z","v":941,"vw":33.709444},{"c":33.72,"h":33.725,"l":33.695,"n":38,"o":33.705,"t":"2026-10-22T14:35:00Z","v":9815,"vw":33.715887},{"c":33.715,"h":33.73,"l":33.715,"n":11,"o":33.72,"t":"2026-10-22T14:40:00Z","v":943,"vw":33.721082},{"c":33.725,"h":33.725,"l":33.71,"n":5,"o":33.71,"t":"2026-10-22T14:45:00Z","v":401,"vw":33.715},{"c":33.74,"h":33.74,"l":33.72,"n":26,"o":33.725,"t":"2026-10-22T14:50:00Z","v":6712,"vw":33.728026},{"c":33.75,"h":33.755,"l":33.744,"n":19,"o":33.755,"t":"2026-10-22T14:55:00Z","v":1594,"vw":33.749722},{"c":33.74,"h":33.745,"l":33.74,"n":30,"o":33.745,"t":"2026-10-22T15:00:00Z","v":2445,"vw":33.741863},{"c":33.725,"h":33.74,"l":33.725,"n":10,"o":33.74,"t":"2026-10-22T15:05:00Z","v":749,"vw":33.732857},{"c":33.725,"h":33.73,"l":33.72,"n":33,"o":33.72,"t":"2026-10-22T15:10:00Z","v":1811,"vw":33.725287},{"c":33.76,"h":33.76,"l":33.73,"n":30,"o":33.735,"t":"2026-10-22T15:15:00Z","v":12381,"vw":33.73303},{"c":33.77,"h":33.77,"l":33.755,"n":17,"o":33.76,"t":"2026-10-22T15:20:00Z","v":1260,"vw":33.761312},{"c":33.76,"h":33.76,"l":33.7503,"n":4,"o":33.76,"t":"2026-10-22T15:25:00Z","v":865,"vw":33.753664},{"c":33.74,"h":33.74,"l":33.735,"n":8,"o":33.735,"t":"2026-10-22T15:30:00Z","v":708,"vw":33.738547},{"c":33.745,"h":33.745,"l":33.735,"n":23,"o":33.74,"t":"2026-10-22T15:35:00Z","v":2817,"vw":33.741639},{"c":33.76,"h":33.76,"l":33.73,"n":34,"o":33.74,"t":"2026-10-22T15:40:00Z","v":1639,"vw":33.741884},{"c":33.755,"h":33.765,"l":33.745,"n":39,"o":33.745,"t":"2026-10-22T15:45:00Z","v":16914,"vw":33.755685},{"c":33.765,"h":33.77,"l":33.765,"n":8,"o":33.77,"t":"2026-10-22T15:50:00Z","v":528,"vw":33.767305},{"c":33.775,"h":33.78,"l":33.765,"n":12,"o":33.765,"t":"2026-10-22T15:55:00Z","v":1003,"vw":33.771111},{"c":33.77,"h":33.78,"l":33.77,"n":15,"o":33.77,"t":"2026-10-22T16:00:00Z","v":2527,"vw":33.778033},{"c":33.77,"h":33.7701,"l":33.76,"n":19,"o":33.77,"t":"2026-10-22T16:05:00Z","v":1613,"vw":33.767156},{"c":33.755,"h":33.76,"l":33.755,"n":7,"o":33.76,"t":"2026-10-22T16:10:00Z","v":1137,"vw":33.75573},{"c":33.775,"h":33.775,"l":33.76,"n":30,"o":33.76,"t":"2026-10-22T16:15:00Z","v":3045,"vw":33.770451},{"c":33.7701,"h":33.7701,"l":33.765,"n":10,"o":33.77,"t":"2026-10-22T16:20:00Z","v":1076,"vw":33.768966},{"c":33.775,"h":33.785,"l":33.775,"n":21,"o":33.775,"t":"2026-10-22T16:25:00Z","v":2882,"vw":33.779609},{"c":33.765,"h":33.78,"l":33.76,"n":49,"o":33.78,"t":"2026-10-22T16:30:00Z","v":4371,"vw":33.762896},{"c":33.765,"h":33.765,"l":33.765,"n":11,"o":33.765,"t":"2026-10-22T16:35:00Z","v":525,"vw":33.765},{"c":33.745,"h":33.7501,"l":33.74,"n":23,"o":33.7501,"t":"2026-10-22T16:40:00Z","v":2156,"vw":33.74766},{"c":33.74,"h":33.745,"l":33.74,"n":10,"o":33.745,"t":"2026-10-22T16:45:00Z","v":646,"vw":33.744167},{"c":33.765,"h":33.765,"l":33.745,"n":13,"o":33.7451,"t":"2026-10-22T16:50:00Z","v":2118,"vw":33.751141},{"c":33.78,"h":33.78,"l":33.76,"n":40,"o":33.765,"t":"2026-10-22T16:55:00Z","v":2770,"vw":33.765656},{"c":33.77,"h":33.78,"l":33.765,"n":38,"o":33.78,"t":"2026-10-22T17:00:00Z","v":2669,"vw":33.770409},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-10-22T17:05:00Z","v":200,"vw":33.77},{"c":33.785,"h":33.785,"l":33.775,"n":16,"o":33.775,"t":"2026-10-22T17:10:00Z","v":904,"vw":33.77875},{"c":33.795,"h":33.795,"l":33.785,"n":29,"o":33.785,"t":"2026-10-22T17:15:00Z","v":1667,"vw":33.79125},{"c":33.795,"h":33.8,"l":33.79,"n":33,"o":33.8,"t":"2026-10-22T17:20:00Z","v":3065,"vw":33.792096},{"c":33.8,"h":33.8,"l":33.795,"n":8,"o":33.795,"t":"2026-10-22T17:25:00Z","v":518,"vw":33.797207},{"c":33.815,"h":33.815,"l":33.805,"n":10,"o":33.805,"t":"2026-10-22T17:30:00Z","v":3288,"vw":33.805667},{"c":33.805,"h":33.82,"l":33.8023,"n":27,"o":33.815,"t":"2026-10-22T17:35:00Z","v":7406,"vw":33.809835},{"c":33.805,"h":33.805,"l":33.805,"n":5,"o":33.805,"t":"2026-10-22T17:40:00Z","v":404,"vw":33.805},{"c":33.795,"h":33.805,"l":33.795,"n":106,"o":33.805,"t":"2026-10-22T17:45:00Z","v":2086,"vw":33.799484},{"c":33.79,"h":33.795,"l":33.79,"n":7,"o":33.795,"t":"2026-10-22T17:50:00Z","v":413,"vw":33.79125},{"c":33.805,"h":33.805,"l":33.8,"n":8,"o":33.8,"t":"2026-10-22T17:55:00Z","v":610,"vw":33.803333},{"c":33.795,"h":33.8074,"l":33.795,"n":6,"o":33.8074,"t":"2026-10-22T18:00:00Z","v":1357,"vw":33.80433},{"c":33.795,"h":33.795,"l":33.79,"n":13,"o":33.79,"t":"2026-10-22T18:05:00Z","v":965,"vw":33.794167},{"c":33.795,"h":33.8,"l":33.795,"n":12,"o":33.795,"t":"2026-10-22T18:10:00Z","v":591,"vw":33.796},{"c":33.805,"h":33.805,"l":33.795,"n":9,"o":33.795,"t":"2026-10-22T18:15:00Z","v":909,"vw":33.802693},{"c":33.815,"h":33.815,"l":33.815,"n":4,"o":33.815,"t":"2026-10-22T18:20:00Z","v":340,"vw":33.815},{"c":33.81,"h":33.82,"l":33.81,"n":6,"o":33.82,"t":"2026-10-22T18:25:00Z","v":928,"vw":33.817393},{"c":33.815,"h":33.825,"l":33.81,"n":38,"o":33.81,"t":"2026-10-22T18:30:00Z","v":5814,"vw":33.819393},{"c":33.82,"h":33.82,"l":33.82,"n":16,"o":33.82,"t":"2026-10-22T18:35:00Z","v":1063,"vw":33.82},{"c":33.835,"h":33.835,"l":33.825,"n":36,"o":33.835,"t":"2026-10-22T18:40:00Z","v":2246,"vw":33.828741},{"c":33.825,"h":33.83,"l":33.8223,"n":18,"o":33.83,"t":"2026-10-22T18:45:00Z","v":1357,"vw":33.826201},{"c":33.835,"h":33.835,"l":33.825,"n":40,"o":33.825,"t":"2026-10-22T18:50:00Z","v":2032,"vw":33.83},{"c":33.835,"h":33.835,"l":33.835,"n":7,"o":33.835,"t":"2026-10-22T18:55:00Z","v":701,"vw":33.835},{"c":33.835,"h":33.835,"l":33.825,"n":65,"o":33.825,"t":"2026-10-22T19:00:00Z","v":3555,"vw":33.829195},{"c":33.835,"h":33.84,"l":33.835,"n":4,"o":33.835,"t":"2026-10-22T19:05:00Z","v":377,"vw":33.836667},{"c":33.845,"h":33.85,"l":33.83,"n":78,"o":33.835,"t":"2026-10-22T19:10:00Z","v":5986,"vw":33.839919},{"c":33.835,"h":33.845,"l":33.835,"n":16,"o":33.845,"t":"2026-10-22T19:15:00Z","v":809,"vw":33.839},{"c":33.835,"h":33.845,"l":33.835,"n":31,"o":33.835,"t":"2026-10-22T19:20:00Z","v":2415,"vw":33.840418},{"c":33.84,"h":33.84,"l":33.8301,"n":13,"o":33.8301,"t":"2026-10-22T19:25:00Z","v":2187,"vw":33.833201},{"c":33.835,"h":33.835,"l":33.835,"n":11,"o":33.835,"t":"2026-10-22T19:30:00Z","v":933,"vw":33.835},{"c":33.825,"h":33.83,"l":33.82,"n":74,"o":33.825,"t":"2026-10-22T19:35:00Z","v":5526,"vw":33.824089},{"c":33.82,"h":33.825,"l":33.82,"n":23,"o":33.825,"t":"2026-10-22T19:40:00Z","v":1698,"vw":33.824632},{"c":33.825,"h":33.825,"l":33.82,"n":51,"o":33.825,"t":"2026-10-22T19:45:00Z","v":4084,"vw":33.823429},{"c":33.83,"h":33.845,"l":33.83,"n":46,"o":33.83,"t":"2026-10-22T19:50:00Z","v":3541,"vw":33.838714},{"c":33.87,"h":33.87,"l":33.825,"n":89,"o":33.83,"t":"2026-10-22T19:55:00Z","v":5960,"vw":33.84932},{"c":33.88,"h":33.88,"l":33.88,"n":6,"o":33.88,"t":"2026-10-22T20:00:00Z","v":1370,"vw":33.88}],"history":[{"c":40.29,"h":40.3,"l":40.18,"n":2047,"o":40.21,"t":"2024-10-21T04:00:00Z","v":212634,"vw":40.267768},{"c":39.82,"h":39.82,"l":39.7001,"n":2762,"o":39.78,"t":"2024-10-22T04:00:00Z","v":187198,"vw":39.750671},{"c":39.67,"h":39.78,"l":39.58,"n":2374,"o":39.73,"t":"2024-10-23T04:00:00Z","v":158970,"vw":39.692191},{"c":39.66,"h":39.6897,"l":39.5776,"n":1103,"o":39.63,"t":"2024-10-24T04:00:00Z","v":80745,"vw":39.637874},{"c":39.21,"h":39.37,"l":39.135,"n":2973,"o":39.37,"t":"2024-10-25T04:00:00Z","v":395656,"vw":39.230585},{"c":39.55,"h":39.7,"l":39.4,"n":2184,"o":39.7,"t":"2024-10-28T04:00:00Z","v":170114,"vw":39.506256},{"c":39.59,"h":39.69,"l":39.45,"n":5105,"o":39.54,"t":"2024-10-29T04:00:00Z","v":1217684,"vw":39.62676},{"c":39.45,"h":39.5599,"l":39.4,"n":1196,"o":39.46,"t":"2024-10-30T04:00:00Z","v":93715,"vw":39.457485},{"c":39.29,"h":39.41,"l":39.2,"n":1596,"o":39.37,"t":"2024-10-31T04:00:00Z","v":128876,"vw":39.326337},{"c":39.35,"h":39.57,"l":39.3,"n":1657,"o":39.3,"t":"2024-11-01T04:00:00Z","v":127776,"vw":39.444511},{"c":38.98,"h":39.15,"l":38.95,"n":2318,"o":39.11,"t":"2024-11-04T05:00:00Z","v":190099,"vw":39.054231},{"c":39.34,"h":39.34,"l":39.15,"n":2601,"o":39.15,"t":"2024-11-05T05:00:00Z","v":546807,"vw":39.30451},{"c":39.68,"h":39.72,"l":39.5001,"n":1737,"o":39.68,"t":"2024-11-06T05:00:00Z","v":170485,"vw":39.639299},{"c":39.55,"h":39.5509,"l":39.28,"n":2042,"o":39.48,"t":"2024-11-07T05:00:00Z","v":706559,"vw":39.422811},{"c":39.03,"h":39.27,"l":39,"n":1917,"o":39.23,"t":"2024-11-08T05:00:00Z","v":180379,"vw":39.042683},{"c":39.1,"h":39.181,"l":39.06,"n":1725,"o":39.11,"t":"2024-11-11T05:00:00Z","v":208549,"vw":39.132259},{"c":38.6,"h":38.86,"l":38.51,"n":2715,"o":38.72,"t":"2024-11-12T05:00:00Z","v":396461,"vw":38.595821},{"c":38.2,"h":38.2,"l":38.08,"n":4066,"o":38.17,"t":"2024-11-13T05:00:00Z","v":595925,"vw":38.144402},{"c":38.33,"h":38.45,"l":38.21,"n":1533,"o":38.31,"t":"2024-11-14T05:00:00Z","v":137337,"vw":38.369476},{"c":37.99,"h":38.24,"l":37.91,"n":1951,"o":38.24,"t":"2024-11-15T05:00:00Z","v":150367,"vw":38.015435},{"c":38.2,"h":38.26,"l":38.0801,"n":1755,"o":38.12,"t":"2024-11-18T05:00:00Z","v":165738,"vw":38.174669},{"c":38.56,"h":38.63,"l":38.3,"n":4660,"o":38.32,"t":"2024-11-19T05:00:00Z","v":1583812,"vw":38.553177},{"c":38.52,"h":38.62,"l":38.4604,"n":1404,"o":38.6,"t":"2024-11-20T05:00:00Z","v":152024,"vw":38.529989},{"c":38.19,"h":38.19,"l":37.9201,"n":2238,"o":38.03,"t":"2024-11-21T05:00:00Z","v":315137,"vw":38.0772},{"c":38.85,"h":38.85,"l":38.65,"n":1308,"o":38.7,"t":"2024-11-22T05:00:00Z","v":162021,"vw":38.729836},{"c":39.25,"h":39.35,"l":39.17,"n":2335,"o":39.21,"t":"2024-11-25T05:00:00Z","v":322796,"vw":39.262273},{"c":39.17,"h":39.18,"l":39.07,"n":1340,"o":39.17,"t":"2024-11-26T05:00:00Z","v":111475,"vw":39.130439},{"c":39.28,"h":39.3796,"l":39.1796,"n":1083,"o":39.31,"t":"2024-11-27T05:00:00Z","v":91944,"vw":39.284255},{"c":39.39,"h":39.4298,"l":39.09,"n":902,"o":39.28,"t":"2024-11-29T05:00:00Z","v":70663,"vw":39.309833},{"c":39.4,"h":39.4,"l":39.21,"n":1958,"o":39.35,"t":"2024-12-02T05:00:00Z","v":249852,"vw":39.322751},{"c":39.52,"h":39.52,"l":39.36,"n":1470,"o":39.47,"t":"2024-12-03T05:00:00Z","v":108660,"vw":39.450902},{"c":39.59,"h":39.5958,"l":39.5,"n":1126,"o":39.52,"t":"2024-12-04T05:00:00Z","v":131724,"vw":39.543086},{"c":39.96,"h":40.02,"l":39.87,"n":2144,"o":39.87,"t":"2024-12-05T05:00:00Z","v":285195,"vw":39.979022},{"c":39.97,"h":40.0109,"l":39.88,"n":1483,"o":39.99,"t":"2024-12-06T05:00:00Z","v":109247,"vw":39.937172},{"c":39.87,"h":40.055,"l":39.87,"n":2214,"o":40,"t":"2024-12-09T05:00:00Z","v":333604,"vw":39.96686},{"c":39.83,"h":39.97,"l":39.81,"n":1061,"o":39.97,"t":"2024-12-10T05:00:00Z","v":84873,"vw":39.849309},{"c":40.04,"h":40.08,"l":39.949,"n":1628,"o":40.04,"t":"2024-12-11T05:00:00Z","v":117467,"vw":40.01056},{"c":39.69,"h":39.87,"l":39.6226,"n":978,"o":39.76,"t":"2024-12-12T05:00:00Z","v":97433,"vw":39.708603},{"c":39.93,"h":40.0099,"l":39.8825,"n":1061,"o":39.97,"t":"2024-12-13T05:00:00Z","v":92316,"vw":39.93115},{"c":39.865,"h":39.92,"l":39.8001,"n":1130,"o":39.89,"t":"2024-12-16T05:00:00Z","v":98462,"vw":39.864564},{"c":39.45,"h":39.69,"l":39.4247,"n":1536,"o":39.69,"t":"2024-12-17T05:00:00Z","v":123939,"vw":39.535012},{"c":38.63,"h":39.35,"l":38.61,"n":2124,"o":39.3,"t":"2024-12-18T05:00:00Z","v":165436,"vw":39.119416},{"c":38.91,"h":39.09,"l":38.86,"n":1400,"o":39.02,"t":"2024-12-19T05:00:00Z","v":151037,"vw":38.933915},{"c":38.49,"h":38.56,"l":38.2,"n":1964,"o":38.29,"t":"2024-12-20T05:00:00Z","v":224615,"vw":38.366814},{"c":38.3,"h":38.32,"l":38.09,"n":1555,"o":38.18,"t":"2024-12-23T05:00:00Z","v":104571,"vw":38.191127},{"c":38.4,"h":38.4,"l":38.1114,"n":765,"o":38.2,"t":"2024-12-24T05:00:00Z","v":56865,"vw":38.257534},{"c":38.26,"h":38.28,"l":38.1315,"n":1396,"o":38.27,"t":"2024-12-26T05:00:00Z","v":140156,"vw":38.217197},{"c":38.07,"h":38.139,"l":37.99,"n":1413,"o":38.07,"t":"2024-12-27T05:00:00Z","v":145086,"vw":38.059075},{"c":37.75,"h":37.91,"l":37.7202,"n":1917,"o":37.91,"t":"2024-12-30T05:00:00Z","v":216063,"vw":37.806313},{"c":37.9,"h":38.06,"l":37.81,"n":3532,"o":37.89,"t":"2024-12-31T05:00:00Z","v":411561,"vw":37.913092},{"c":38.4,"h":38.57,"l":38.3401,"n":4964,"o":38.53,"t":"2025-01-02T05:00:00Z","v":713866,"vw":38.448542},{"c":38.35,"h":38.4,"l":38.3,"n":1288,"o":38.36,"t":"2025-01-03T05:00:00Z","v":143945,"vw":38.369963},{"c":37.74,"h":37.95,"l":37.72,"n":2647,"o":37.95,"t":"2025-01-06T05:00:00Z","v":309534,"vw":37.820968},{"c":37.77,"h":38.0463,"l":37.69,"n":1225,"o":37.94,"t":"2025-01-07T05:00:00Z","v":210768,"vw":37.793912},{"c":37.66,"h":37.66,"l":37.52,"n":3192,"o":37.61,"t":"2025-01-08T05:00:00Z","v":575804,"vw":37.610793},{"c":36.78,"h":36.97,"l":36.68,"n":2775,"o":36.97,"t":"2025-01-10T05:00:00Z","v":296463,"vw":36.798221},{"c":36.29,"h":36.33,"l":36.11,"n":2795,"o":36.13,"t":"2025-01-13T05:00:00Z","v":317982,"vw":36.26086},{"c":36.62,"h":36.68,"l":36.48,"n":1383,"o":36.62,"t":"2025-01-14T05:00:00Z","v":130042,"vw":36.591067},{"c":36.84,"h":36.885,"l":36.78,"n":1622,"o":36.86,"t":"2025-01-15T05:00:00Z","v":114864,"vw":36.833649},{"c":36.71,"h":36.87,"l":36.66,"n":1200,"o":36.87,"t":"2025-01-16T05:00:00Z","v":112492,"vw":36.749562},{"c":36.81,"h":36.8731,"l":36.7,"n":1078,"o":36.72,"t":"2025-01-17T05:00:00Z","v":106071,"vw":36.780256},{"c":36.49,"h":36.62,"l":36.4318,"n":2193,"o":36.5,"t":"2025-01-21T05:00:00Z","v":241580,"vw":36.498356},{"c":36.35,"h":36.42,"l":36.32,"n":1557,"o":36.38,"t":"2025-01-22T05:00:00Z","v":656629,"vw":36.391666},{"c":36.76,"h":36.7699,"l":36.6203,"n":1245,"o":36.7,"t":"2025-01-23T05:00:00Z","v":149561,"vw":36.728844},{"c":36.48,"h":36.55,"l":36.4,"n":2079,"o":36.5,"t":"2025-01-24T05:00:00Z","v":265655,"vw":36.488177},{"c":35.95,"h":35.9823,"l":35.81,"n":3149,"o":35.92,"t":"2025-01-27T05:00:00Z","v":267948,"vw":35.918167},{"c":35.9,"h":35.93,"l":35.77,"n":1943,"o":35.9,"t":"2025-01-28T05:00:00Z","v":179270,"vw":35.866596},{"c":36.13,"h":36.2599,"l":36.11,"n":1918,"o":36.21,"t":"2025-01-29T05:00:00Z","v":200724,"vw":36.181713},{"c":36.47,"h":36.5,"l":36.38,"n":2287,"o":36.43,"t":"2025-01-30T05:00:00Z","v":363642,"vw":36.429195},{"c":36.57,"h":36.75,"l":36.52,"n":1744,"o":36.68,"t":"2025-01-31T05:00:00Z","v":333184,"vw":36.666483},{"c":36.41,"h":36.489,"l":36.1565,"n":2337,"o":36.19,"t":"2025-02-03T05:00:00Z","v":194223,"vw":36.348447},{"c":36.76,"h":36.8199,"l":36.6682,"n":1649,"o":36.69,"t":"2025-02-04T05:00:00Z","v":565603,"vw":36.776869},{"c":36.7,"h":36.72,"l":36.606,"n":1476,"o":36.65,"t":"2025-02-05T05:00:00Z","v":110728,"vw":36.67204},{"c":36.34,"h":36.4289,"l":36.31,"n":1543,"o":36.37,"t":"2025-02-06T05:00:00Z","v":210121,"vw":36.356669},{"c":36.1,"h":36.41,"l":36.05,"n":1967,"o":36.37,"t":"2025-02-07T05:00:00Z","v":207328,"vw":36.148615},{"c":36.17,"h":36.17,"l":36.01,"n":1937,"o":36.09,"t":"2025-02-10T05:00:00Z","v":135561,"vw":36.056737},{"c":35.86,"h":35.95,"l":35.8,"n":3587,"o":35.95,"t":"2025-02-11T05:00:00Z","v":477112,"vw":35.874919},{"c":35.62,"h":35.74,"l":35.465,"n":3485,"o":35.7,"t":"2025-02-12T05:00:00Z","v":304667,"vw":35.586293},{"c":36.01,"h":36.05,"l":35.69,"n":1912,"o":35.69,"t":"2025-02-13T05:00:00Z","v":255858,"vw":35.934131},{"c":35.38,"h":35.57,"l":35.37,"n":3276,"o":35.55,"t":"2025-02-14T05:00:00Z","v":770810,"vw":35.526353},{"c":35.44,"h":35.46,"l":35.34,"n":1944,"o":35.34,"t":"2025-02-18T05:00:00Z","v":394332,"vw":35.386863},{"c":35.53,"h":35.53,"l":35.41,"n":1566,"o":35.41,"t":"2025-02-19T05:00:00Z","v":233588,"vw":35.452461},{"c":35.68,"h":35.8,"l":35.555,"n":3486,"o":35.74,"t":"2025-02-20T05:00:00Z","v":2224178,"vw":35.654979},{"c":35.12,"h":35.44,"l":35.085,"n":5112,"o":35.41,"t":"2025-02-21T05:00:00Z","v":1079362,"vw":35.20839},{"c":35.07,"h":35.08,"l":34.97,"n":2519,"o":35.055,"t":"2025-02-24T05:00:00Z","v":226148,"vw":35.035982},{"c":35.05,"h":35.05,"l":34.86,"n":2634,"o":34.9,"t":"2025-02-25T05:00:00Z","v":245749,"vw":34.959976},{"c":34.92,"h":35.04,"l":34.89,"n":2088,"o":34.9,"t":"2025-02-26T05:00:00Z","v":222567,"vw":34.959286},{"c":34.53,"h":34.67,"l":34.51,"n":2522,"o":34.63,"t":"2025-02-27T05:00:00Z","v":198323,"vw":34.603833},{"c":34.27,"h":34.27,"l":33.87,"n":3245,"o":34.03,"t":"2025-02-28T05:00:00Z","v":337895,"vw":34.067111},{"c":34.03,"h":34.37,"l":33.93,"n":2764,"o":34.25,"t":"2025-03-03T05:00:00Z","v":239977,"vw":34.197842},{"c":34,"h":34.2,"l":33.86,"n":2083,"o":34.01,"t":"2025-03-04T05:00:00Z","v":255593,"vw":34.039011},{"c":34.9,"h":34.95,"l":34.655,"n":3451,"o":34.66,"t":"2025-03-05T05:00:00Z","v":507529,"vw":34.849346},{"c":34.92,"h":35.13,"l":34.9126,"n":2571,"o":34.95,"t":"2025-03-06T05:00:00Z","v":241228,"vw":35.01715},{"c":35.05,"h":35.08,"l":34.8,"n":2325,"o":34.97,"t":"2025-03-07T05:00:00Z","v":212494,"vw":34.939976},{"c":34.63,"h":34.6799,"l":34.44,"n":2599,"o":34.62,"t":"2025-03-10T04:00:00Z","v":276815,"vw":34.565411},{"c":34.78,"h":34.98,"l":34.6936,"n":1670,"o":34.79,"t":"2025-03-11T04:00:00Z","v":419255,"vw":34.817619},{"c":34.77,"h":34.8593,"l":34.69,"n":1746,"o":34.8,"t":"2025-03-12T04:00:00Z","v":119637,"vw":34.780914},{"c":34.67,"h":34.775,"l":34.55,"n":1979,"o":34.63,"t":"2025-03-13T04:00:00Z","v":363735,"vw":34.722305},{"c":34.99,"h":34.99,"l":34.85,"n":2138,"o":34.87,"t":"2025-03-14T04:00:00Z","v":660884,"vw":34.9561},{"c":35.34,"h":35.35,"l":34.96,"n":1961,"o":35.16,"t":"2025-03-17T04:00:00Z","v":322819,"vw":35.248275},{"c":35.61,"h":35.6674,"l":35.53,"n":1969,"o":35.6,"t":"2025-03-18T04:00:00Z","v":217015,"vw":35.615136},{"c":36.14,"h":36.24,"l":35.98,"n":4540,"o":36,"t":"2025-03-19T04:00:00Z","v":582733,"vw":36.106321},{"c":36.28,"h":36.305,"l":36.0999,"n":1480,"o":36.12,"t":"2025-03-20T04:00:00Z","v":356953,"vw":36.240733},{"c":36.82,"h":36.89,"l":36.74,"n":5077,"o":36.74,"t":"2025-03-21T04:00:00Z","v":945569,"vw":36.844263},{"c":37.35,"h":37.35,"l":37.208,"n":2652,"o":37.25,"t":"2025-03-24T04:00:00Z","v":273436,"vw":37.276772},{"c":37.2,"h":37.26,"l":37.05,"n":2739,"o":37.26,"t":"2025-03-25T04:00:00Z","v":335863,"vw":37.173096},{"c":36.7,"h":36.92,"l":36.7,"n":1600,"o":36.85,"t":"2025-03-26T04:00:00Z","v":177223,"vw":36.8053},{"c":37,"h":37.08,"l":36.86,"n":1701,"o":36.86,"t":"2025-03-27T04:00:00Z","v":217133,"vw":37.013115},{"c":36.69,"h":37.035,"l":36.66,"n":3282,"o":36.99,"t":"2025-03-28T04:00:00Z","v":307413,"vw":36.742669},{"c":36.84,"h":36.86,"l":36.51,"n":2225,"o":36.51,"t":"2025-03-31T04:00:00Z","v":325422,"vw":36.69561},{"c":36.56,"h":36.5951,"l":36.36,"n":2400,"o":36.43,"t":"2025-04-01T04:00:00Z","v":357204,"vw":36.496934},{"c":36.86,"h":36.96,"l":36.65,"n":2993,"o":36.65,"t":"2025-04-02T04:00:00Z","v":413831,"vw":36.857351},{"c":36.69,"h":36.76,"l":36.56,"n":5634,"o":36.56,"t":"2025-04-03T04:00:00Z","v":1171071,"vw":36.687813},{"c":35.16,"h":35.6509,"l":35.05,"n":3424,"o":35.48,"t":"2025-04-04T04:00:00Z","v":427724,"vw":35.270693},{"c":35.01,"h":35.715,"l":34.7416,"n":3697,"o":35,"t":"2025-04-07T04:00:00Z","v":675282,"vw":35.051146},{"c":35.12,"h":35.9,"l":34.8455,"n":3253,"o":35.9,"t":"2025-04-08T04:00:00Z","v":802279,"vw":35.395463},{"c":36.44,"h":36.6601,"l":34.75,"n":2186,"o":34.98,"t":"2025-04-09T04:00:00Z","v":289766,"vw":35.802434},{"c":36.1,"h":36.19,"l":35.54,"n":7004,"o":36.15,"t":"2025-04-10T04:00:00Z","v":905787,"vw":35.977558},{"c":36.17,"h":36.23,"l":35.75,"n":1427,"o":35.87,"t":"2025-04-11T04:00:00Z","v":299394,"vw":36.057193},{"c":36.5,"h":36.6755,"l":36.3663,"n":2284,"o":36.61,"t":"2025-04-14T04:00:00Z","v":281530,"vw":36.537743},{"c":36.56,"h":36.845,"l":36.53,"n":3661,"o":36.65,"t":"2025-04-15T04:00:00Z","v":924583,"vw":36.691255},{"c":36.67,"h":36.9399,"l":36.55,"n":1490,"o":36.85,"t":"2025-04-16T04:00:00Z","v":171451,"vw":36.807139},{"c":37.41,"h":37.6,"l":37.2911,"n":1635,"o":37.35,"t":"2025-04-17T04:00:00Z","v":211339,"vw":37.505048},{"c":38,"h":38.07,"l":37.755,"n":4169,"o":38,"t":"2025-04-21T04:00:00Z","v":635919,"vw":37.872056},{"c":38.26,"h":38.4,"l":38.13,"n":3776,"o":38.24,"t":"2025-04-22T04:00:00Z","v":2219031,"vw":38.297693},{"c":38,"h":38.31,"l":38,"n":1960,"o":38.3,"t":"2025-04-23T04:00:00Z","v":458577,"vw":38.147326},{"c":38.42,"h":38.48,"l":38.13,"n":2677,"o":38.15,"t":"2025-04-24T04:00:00Z","v":372229,"vw":38.324731},{"c":37.79,"h":37.8,"l":37.59,"n":2774,"o":37.61,"t":"2025-04-25T04:00:00Z","v":383393,"vw":37.729342},{"c":38.09,"h":38.34,"l":37.97,"n":2908,"o":38.3,"t":"2025-04-28T04:00:00Z","v":346655,"vw":38.058696},{"c":38.25,"h":38.28,"l":38.12,"n":1905,"o":38.12,"t":"2025-04-29T04:00:00Z","v":394569,"vw":38.194167},{"c":38.28,"h":38.33,"l":38.0516,"n":8213,"o":38.16,"t":"2025-04-30T04:00:00Z","v":1618555,"vw":38.19727},{"c":38.25,"h":38.37,"l":38.21,"n":1802,"o":38.34,"t":"2025-05-01T04:00:00Z","v":203438,"vw":38.30851},{"c":38.48,"h":38.63,"l":38.41,"n":1790,"o":38.58,"t":"2025-05-02T04:00:00Z","v":219925,"vw":38.491466},{"c":38.82,"h":38.96,"l":38.78,"n":2578,"o":38.92,"t":"2025-05-05T04:00:00Z","v":365331,"vw":38.845339},{"c":38.34,"h":38.525,"l":38.34,"n":2010,"o":38.5,"t":"2025-05-06T04:00:00Z","v":264661,"vw":38.448055},{"c":38.05,"h":38.33,"l":38.03,"n":2626,"o":38.28,"t":"2025-05-07T04:00:00Z","v":240257,"vw":38.172069},{"c":36.84,"h":37.5,"l":36.62,"n":6193,"o":37.5,"t":"2025-05-08T04:00:00Z","v":2145655,"vw":36.931617},{"c":37.41,"h":37.7095,"l":37.32,"n":2414,"o":37.69,"t":"2025-05-09T04:00:00Z","v":300774,"vw":37.45466},{"c":38.86,"h":38.95,"l":38.705,"n":3956,"o":38.92,"t":"2025-05-12T04:00:00Z","v":499424,"vw":38.801791},{"c":38.75,"h":38.8394,"l":38.44,"n":1632,"o":38.5,"t":"2025-05-13T04:00:00Z","v":262161,"vw":38.681365},{"c":38.67,"h":38.77,"l":38.635,"n":1758,"o":38.68,"t":"2025-05-14T04:00:00Z","v":191636,"vw":38.691298},{"c":39.22,"h":39.25,"l":39.03,"n":2354,"o":39.03,"t":"2025-05-15T04:00:00Z","v":316940,"vw":39.107928},{"c":39.19,"h":39.2,"l":39.01,"n":2648,"o":39.08,"t":"2025-05-16T04:00:00Z","v":438110,"vw":39.127578},{"c":39.29,"h":39.29,"l":39.1,"n":1762,"o":39.11,"t":"2025-05-19T04:00:00Z","v":131803,"vw":39.217289},{"c":38.7,"h":38.78,"l":38.65,"n":2536,"o":38.74,"t":"2025-05-20T04:00:00Z","v":222611,"vw":38.709344},{"c":38.66,"h":38.92,"l":38.64,"n":2241,"o":38.8,"t":"2025-05-21T04:00:00Z","v":228016,"vw":38.76522},{"c":38.45,"h":38.5486,"l":38.39,"n":1803,"o":38.49,"t":"2025-05-22T04:00:00Z","v":495624,"vw":38.427477},{"c":39.04,"h":39.1199,"l":38.785,"n":2272,"o":38.83,"t":"2025-05-23T04:00:00Z","v":263522,"vw":38.965245},{"c":39.06,"h":39.06,"l":38.92,"n":2760,"o":39.06,"t":"2025-05-27T04:00:00Z","v":218328,"vw":39.014138},{"c":38.9,"h":38.92,"l":38.79,"n":1514,"o":38.9,"t":"2025-05-28T04:00:00Z","v":93693,"vw":38.846214},{"c":39.11,"h":39.14,"l":38.9319,"n":3022,"o":39.08,"t":"2025-05-29T04:00:00Z","v":802696,"vw":39.060842},{"c":38.93,"h":38.98,"l":38.72,"n":1328,"o":38.98,"t":"2025-05-30T04:00:00Z","v":113681,"vw":38.862449},{"c":39.06,"h":39.085,"l":38.8805,"n":1566,"o":38.97,"t":"2025-06-02T04:00:00Z","v":153006,"vw":38.986703},{"c":38.68,"h":38.7699,"l":38.63,"n":1344,"o":38.68,"t":"2025-06-03T04:00:00Z","v":145226,"vw":38.701321},{"c":38.69,"h":38.82,"l":38.65,"n":1449,"o":38.77,"t":"2025-06-04T04:00:00Z","v":205124,"vw":38.698749},{"c":38.82,"h":38.97,"l":38.8,"n":1348,"o":38.88,"t":"2025-06-05T04:00:00Z","v":103723,"vw":38.889793},{"c":39.34,"h":39.39,"l":39.28,"n":1612,"o":39.28,"t":"2025-06-06T04:00:00Z","v":162400,"vw":39.354024},{"c":39.57,"h":39.64,"l":39.45,"n":2091,"o":39.48,"t":"2025-06-09T04:00:00Z","v":281158,"vw":39.567975},{"c":39.65,"h":39.6799,"l":39.53,"n":1057,"o":39.64,"t":"2025-06-10T04:00:00Z","v":152760,"vw":39.600487},{"c":39.67,"h":39.72,"l":39.61,"n":2661,"o":39.72,"t":"2025-06-11T04:00:00Z","v":390464,"vw":39.671613},{"c":39.29,"h":39.29,"l":39.14,"n":2079,"o":39.22,"t":"2025-06-12T04:00:00Z","v":187826,"vw":39.244531},{"c":38.74,"h":39.0069,"l":38.68,"n":2118,"o":38.69,"t":"2025-06-13T04:00:00Z","v":262017,"vw":38.768424},{"c":39.07,"h":39.336,"l":39.07,"n":1504,"o":39.08,"t":"2025-06-16T04:00:00Z","v":134770,"vw":39.18574},{"c":38.54,"h":38.84,"l":38.53,"n":3122,"o":38.81,"t":"2025-06-17T04:00:00Z","v":378120,"vw":38.69518},{"c":38.54,"h":38.6295,"l":38.455,"n":1808,"o":38.56,"t":"2025-06-18T04:00:00Z","v":124419,"vw":38.542922},{"c":38.56,"h":38.768,"l":38.51,"n":2157,"o":38.69,"t":"2025-06-20T04:00:00Z","v":484818,"vw":38.614322},{"c":38.8,"h":38.83,"l":38.48,"n":1965,"o":38.48,"t":"2025-06-23T04:00:00Z","v":245177,"vw":38.632372},{"c":39.17,"h":39.24,"l":39.02,"n":2199,"o":39.02,"t":"2025-06-24T04:00:00Z","v":693808,"vw":39.159646},{"c":39.31,"h":39.39,"l":39.24,"n":2266,"o":39.29,"t":"2025-06-25T04:00:00Z","v":1434954,"vw":39.321423},{"c":39.87,"h":39.9,"l":39.75,"n":2418,"o":39.75,"t":"2025-06-26T04:00:00Z","v":230671,"vw":39.83587},{"c":39.98,"h":40.085,"l":39.92,"n":1731,"o":40.01,"t":"2025-06-27T04:00:00Z","v":1223626,"vw":40.028545},{"c":39.83,"h":39.9,"l":39.7303,"n":2789,"o":39.83,"t":"2025-06-30T04:00:00Z","v":778103,"vw":39.826355},{"c":39.98,"h":39.995,"l":39.9,"n":2304,"o":39.9,"t":"2025-07-01T04:00:00Z","v":211006,"vw":39.952777},{"c":39.87,"h":39.87,"l":39.72,"n":1553,"o":39.75,"t":"2025-07-02T04:00:00Z","v":126948,"vw":39.817038},{"c":39.87,"h":39.99,"l":39.87,"n":3822,"o":39.88,"t":"2025-07-03T04:00:00Z","v":1020606,"vw":39.882466},{"c":39.62,"h":39.7943,"l":39.54,"n":3230,"o":39.75,"t":"2025-07-07T04:00:00Z","v":296486,"vw":39.705367},{"c":39.8,"h":39.86,"l":39.735,"n":1479,"o":39.86,"t":"2025-07-08T04:00:00Z","v":161962,"vw":39.790781},{"c":39.85,"h":39.86,"l":39.7123,"n":1450,"o":39.77,"t":"2025-07-09T04:00:00Z","v":155042,"vw":39.799871},{"c":39.58,"h":39.6,"l":39.4724,"n":1669,"o":39.57,"t":"2025-07-10T04:00:00Z","v":123750,"vw":39.541536},{"c":39.28,"h":39.4,"l":39.26,"n":1717,"o":39.34,"t":"2025-07-11T04:00:00Z","v":388912,"vw":39.301514},{"c":39.28,"h":39.37,"l":39.25,"n":2013,"o":39.29,"t":"2025-07-14T04:00:00Z","v":236024,"vw":39.305713},{"c":39.34,"h":39.55,"l":39.31,"n":2570,"o":39.55,"t":"2025-07-15T04:00:00Z","v":270814,"vw":39.392926},{"c":39.62,"h":39.62,"l":39.375,"n":1692,"o":39.45,"t":"2025-07-16T04:00:00Z","v":236936,"vw":39.481021},{"c":39.41,"h":39.45,"l":39.21,"n":1328,"o":39.21,"t":"2025-07-17T04:00:00Z","v":201334,"vw":39.348698},{"c":39.09,"h":39.225,"l":39.04,"n":1545,"o":39.2,"t":"2025-07-18T04:00:00Z","v":130423,"vw":39.122816},{"c":39.2,"h":39.37,"l":39.1436,"n":1910,"o":39.19,"t":"2025-07-21T04:00:00Z","v":280853,"vw":39.262086},{"c":39.13,"h":39.13,"l":39,"n":1672,"o":39.06,"t":"2025-07-22T04:00:00Z","v":154938,"vw":39.075879},{"c":39.15,"h":39.27,"l":39.12,"n":1709,"o":39.14,"t":"2025-07-23T04:00:00Z","v":225139,"vw":39.208686},{"c":38.77,"h":38.99,"l":38.73,"n":2883,"o":38.98,"t":"2025-07-24T04:00:00Z","v":213286,"vw":38.846766},{"c":38.5,"h":38.5819,"l":38.38,"n":1907,"o":38.52,"t":"2025-07-25T04:00:00Z","v":286922,"vw":38.521048},{"c":38.12,"h":38.32,"l":38.1,"n":3383,"o":38.32,"t":"2025-07-28T04:00:00Z","v":447459,"vw":38.13632},{"c":38.36,"h":38.39,"l":38.218,"n":1746,"o":38.35,"t":"2025-07-29T04:00:00Z","v":252636,"vw":38.320718},{"c":37.73,"h":37.9499,"l":37.73,"n":2980,"o":37.92,"t":"2025-07-30T04:00:00Z","v":282817,"vw":37.829516},{"c":37.74,"h":37.9199,"l":37.7228,"n":1753,"o":37.9,"t":"2025-07-31T04:00:00Z","v":391751,"vw":37.862317},{"c":37.81,"h":37.89,"l":37.6807,"n":1705,"o":37.78,"t":"2025-08-01T04:00:00Z","v":136046,"vw":37.809348},{"c":37.6,"h":37.96,"l":37.58,"n":3440,"o":37.92,"t":"2025-08-04T04:00:00Z","v":467840,"vw":37.734896},{"c":37.61,"h":37.7774,"l":37.51,"n":1640,"o":37.71,"t":"2025-08-05T04:00:00Z","v":165200,"vw":37.64795},{"c":37.47,"h":37.64,"l":37.32,"n":2298,"o":37.58,"t":"2025-08-06T04:00:00Z","v":214685,"vw":37.430866},{"c":37.68,"h":37.83,"l":37.645,"n":1486,"o":37.8,"t":"2025-08-07T04:00:00Z","v":289421,"vw":37.701959},{"c":37.3,"h":37.39,"l":37.28,"n":1702,"o":37.3,"t":"2025-08-08T04:00:00Z","v":122845,"vw":37.340072},{"c":37.41,"h":37.5234,"l":37.3705,"n":2194,"o":37.5,"t":"2025-08-11T04:00:00Z","v":188995,"vw":37.45116},{"c":37.62,"h":37.62,"l":37.4244,"n":1069,"o":37.46,"t":"2025-08-12T04:00:00Z","v":111433,"vw":37.55754},{"c":37.8,"h":37.88,"l":37.68,"n":1806,"o":37.68,"t":"2025-08-13T04:00:00Z","v":353190,"vw":37.796414},{"c":37.59,"h":37.6,"l":37.45,"n":1541,"o":37.56,"t":"2025-08-14T04:00:00Z","v":137329,"vw":37.515535},{"c":37.72,"h":37.7791,"l":37.61,"n":1146,"o":37.61,"t":"2025-08-15T04:00:00Z","v":318742,"vw":37.714155},{"c":38.39,"h":38.42,"l":38.14,"n":4064,"o":38.19,"t":"2025-08-18T04:00:00Z","v":1061300,"vw":38.321873},{"c":38.56,"h":38.63,"l":38.49,"n":2996,"o":38.52,"t":"2025-08-19T04:00:00Z","v":940177,"vw":38.541179},{"c":38.71,"h":38.73,"l":38.58,"n":3309,"o":38.71,"t":"2025-08-20T04:00:00Z","v":1100063,"vw":38.644971},{"c":38.46,"h":38.56,"l":38.33,"n":4829,"o":38.53,"t":"2025-08-21T04:00:00Z","v":2348408,"vw":38.391499},{"c":38.56,"h":38.57,"l":38.203,"n":5714,"o":38.27,"t":"2025-08-22T04:00:00Z","v":1624925,"vw":38.477556},{"c":38.16,"h":38.46,"l":38.15,"n":1957,"o":38.37,"t":"2025-08-25T04:00:00Z","v":831132,"vw":38.351859},{"c":37.76,"h":37.81,"l":37.67,"n":2340,"o":37.76,"t":"2025-08-26T04:00:00Z","v":894575,"vw":37.738197},{"c":37.83,"h":37.83,"l":37.58,"n":3679,"o":37.6,"t":"2025-08-27T04:00:00Z","v":1052225,"vw":37.733481},{"c":37.72,"h":37.72,"l":37.6,"n":1291,"o":37.65,"t":"2025-08-28T04:00:00Z","v":217523,"vw":37.68596},{"c":37.28,"h":37.32,"l":37.17,"n":2321,"o":37.32,"t":"2025-08-29T04:00:00Z","v":310869,"vw":37.216496},{"c":37.54,"h":37.65,"l":37.39,"n":3374,"o":37.4,"t":"2025-09-02T04:00:00Z","v":446313,"vw":37.554504},{"c":37.84,"h":37.845,"l":37.74,"n":1014,"o":37.81,"t":"2025-09-03T04:00:00Z","v":107017,"vw":37.798422},{"c":37.8,"h":37.805,"l":37.68,"n":2061,"o":37.79,"t":"2025-09-04T04:00:00Z","v":330468,"vw":37.757417},{"c":37.7,"h":37.88,"l":37.66,"n":1490,"o":37.83,"t":"2025-09-05T04:00:00Z","v":325874,"vw":37.732108},{"c":37.93,"h":38.0172,"l":37.8992,"n":2632,"o":37.9,"t":"2025-09-08T04:00:00Z","v":658575,"vw":37.957727},{"c":37.8,"h":37.98,"l":37.8,"n":1210,"o":37.95,"t":"2025-09-09T04:00:00Z","v":384853,"vw":37.876295},{"c":38.2,"h":38.26,"l":38.06,"n":2236,"o":38.11,"t":"2025-09-10T04:00:00Z","v":186927,"vw":38.210673},{"c":38.21,"h":38.24,"l":38.09,"n":1482,"o":38.09,"t":"2025-09-11T04:00:00Z","v":135584,"vw":38.202171},{"c":38.18,"h":38.29,"l":38.16,"n":1260,"o":38.28,"t":"2025-09-12T04:00:00Z","v":97204,"vw":38.209138},{"c":38.35,"h":38.35,"l":38.285,"n":1856,"o":38.3,"t":"2025-09-15T04:00:00Z","v":216281,"vw":38.325747},{"c":38.65,"h":38.65,"l":38.51,"n":1663,"o":38.51,"t":"2025-09-16T04:00:00Z","v":229077,"vw":38.595525},{"c":38.74,"h":39.04,"l":38.73,"n":3107,"o":38.76,"t":"2025-09-17T04:00:00Z","v":232030,"vw":38.846812},{"c":38.57,"h":38.65,"l":38.5,"n":1927,"o":38.6,"t":"2025-09-18T04:00:00Z","v":147235,"vw":38.55948},{"c":38.68,"h":38.7524,"l":38.605,"n":1449,"o":38.74,"t":"2025-09-19T04:00:00Z","v":101370,"vw":38.691848},{"c":38.33,"h":38.5,"l":38.31,"n":7348,"o":38.5,"t":"2025-09-22T04:00:00Z","v":1893333,"vw":38.386387},{"c":38.01,"h":38.19,"l":37.95,"n":2019,"o":38.19,"t":"2025-09-23T04:00:00Z","v":172856,"vw":38.027767},{"c":37.73,"h":37.91,"l":37.72,"n":2386,"o":37.91,"t":"2025-09-24T04:00:00Z","v":221834,"vw":37.78623},{"c":37.61,"h":37.6626,"l":37.49,"n":1346,"o":37.61,"t":"2025-09-25T04:00:00Z","v":267856,"vw":37.548673},{"c":37.35,"h":37.43,"l":37.24,"n":1693,"o":37.31,"t":"2025-09-26T04:00:00Z","v":194286,"vw":37.304518},{"c":37.32,"h":37.43,"l":37.26,"n":5328,"o":37.33,"t":"2025-09-29T04:00:00Z","v":847681,"vw":37.374379},{"c":37.29,"h":37.315,"l":37.23,"n":2007,"o":37.29,"t":"2025-09-30T04:00:00Z","v":222049,"vw":37.26731},{"c":37.53,"h":37.71,"l":37.51,"n":1784,"o":37.56,"t":"2025-10-01T04:00:00Z","v":257639,"vw":37.61323},{"c":37.47,"h":37.64,"l":37.365,"n":1538,"o":37.64,"t":"2025-10-02T04:00:00Z","v":127286,"vw":37.469128},{"c":37.54,"h":37.6571,"l":37.52,"n":1910,"o":37.59,"t":"2025-10-03T04:00:00Z","v":322729,"vw":37.560714},{"c":37.83,"h":37.89,"l":37.71,"n":2137,"o":37.71,"t":"2025-10-06T04:00:00Z","v":201217,"vw":37.813562},{"c":37.89,"h":37.96,"l":37.85,"n":1756,"o":37.96,"t":"2025-10-07T04:00:00Z","v":205712,"vw":37.887481},{"c":37.75,"h":37.7693,"l":37.66,"n":953,"o":37.73,"t":"2025-10-08T04:00:00Z","v":86420,"vw":37.731926},{"c":37.86,"h":37.95,"l":37.8,"n":962,"o":37.94,"t":"2025-10-09T04:00:00Z","v":115037,"vw":37.848365},{"c":37.85,"h":38.245,"l":37.81,"n":1503,"o":38.15,"t":"2025-10-10T04:00:00Z","v":176265,"vw":37.953143},{"c":37.97,"h":38.05,"l":37.9007,"n":1350,"o":37.98,"t":"2025-10-13T04:00:00Z","v":138095,"vw":37.996483},{"c":37.84,"h":37.9436,"l":37.69,"n":1448,"o":37.79,"t":"2025-10-14T04:00:00Z","v":107586,"vw":37.822205},{"c":38.57,"h":38.61,"l":38.4,"n":1653,"o":38.46,"t":"2025-10-15T04:00:00Z","v":177351,"vw":38.489823},{"c":38.79,"h":38.92,"l":38.68,"n":1091,"o":38.84,"t":"2025-10-16T04:00:00Z","v":117939,"vw":38.787363},{"c":39.01,"h":39.09,"l":38.9,"n":1323,"o":38.9,"t":"2025-10-17T04:00:00Z","v":156584,"vw":38.965838},{"c":39.28,"h":39.38,"l":39.095,"n":10775,"o":39.14,"t":"2025-10-20T04:00:00Z","v":3141875,"vw":39.320544},{"c":39.09,"h":39.175,"l":39.02,"n":2390,"o":39.08,"t":"2025-10-21T04:00:00Z","v":259698,"vw":39.108533},{"c":39.72,"h":39.85,"l":39.5869,"n":2744,"o":39.7,"t":"2025-10-22T04:00:00Z","v":347394,"vw":39.723616},{"c":39.32,"h":39.3893,"l":39.2158,"n":2374,"o":39.28,"t":"2025-10-23T04:00:00Z","v":562261,"vw":39.344694},{"c":39.1,"h":39.24,"l":39.04,"n":1500,"o":39.12,"t":"2025-10-24T04:00:00Z","v":143922,"vw":39.165333},{"c":39.31,"h":39.34,"l":39.26,"n":1690,"o":39.34,"t":"2025-10-27T04:00:00Z","v":148390,"vw":39.297058},{"c":39.21,"h":39.2692,"l":39.11,"n":1627,"o":39.16,"t":"2025-10-28T04:00:00Z","v":335723,"vw":39.210364},{"c":39.24,"h":39.405,"l":39.1321,"n":1878,"o":39.32,"t":"2025-10-29T04:00:00Z","v":165427,"vw":39.277352},{"c":38.98,"h":39.11,"l":38.91,"n":2470,"o":39.01,"t":"2025-10-30T04:00:00Z","v":170486,"vw":39.021658},{"c":38.74,"h":38.98,"l":38.63,"n":2591,"o":38.92,"t":"2025-10-31T04:00:00Z","v":283009,"vw":38.744538},{"c":38.83,"h":38.9534,"l":38.72,"n":2114,"o":38.92,"t":"2025-11-03T05:00:00Z","v":258416,"vw":38.780523},{"c":38.61,"h":38.75,"l":38.58,"n":1224,"o":38.6,"t":"2025-11-04T05:00:00Z","v":92544,"vw":38.675337},{"c":38.82,"h":38.91,"l":38.6501,"n":885,"o":38.67,"t":"2025-11-05T05:00:00Z","v":115936,"vw":38.809831},{"c":38.37,"h":38.53,"l":38.2602,"n":1786,"o":38.53,"t":"2025-11-06T05:00:00Z","v":156169,"vw":38.35597},{"c":38.49,"h":38.49,"l":38.2986,"n":1395,"o":38.37,"t":"2025-11-07T05:00:00Z","v":252513,"vw":38.369161},{"c":38.72,"h":38.769,"l":38.58,"n":1140,"o":38.62,"t":"2025-11-10T05:00:00Z","v":121128,"vw":38.640461},{"c":39.22,"h":39.2499,"l":38.95,"n":1127,"o":38.95,"t":"2025-11-11T05:00:00Z","v":139784,"vw":39.086688},{"c":39.01,"h":39.07,"l":39.01,"n":926,"o":39.02,"t":"2025-11-12T05:00:00Z","v":85689,"vw":39.02984},{"c":38.8,"h":39,"l":38.775,"n":1642,"o":38.93,"t":"2025-11-13T05:00:00Z","v":135767,"vw":38.855671},{"c":39.08,"h":39.1799,"l":38.8509,"n":1283,"o":38.96,"t":"2025-11-14T05:00:00Z","v":99570,"vw":39.060194},{"c":39.15,"h":39.28,"l":39.08,"n":1288,"o":39.19,"t":"2025-11-17T05:00:00Z","v":85935,"vw":39.176875},{"c":39.12,"h":39.18,"l":38.92,"n":2210,"o":39.01,"t":"2025-11-18T05:00:00Z","v":196890,"vw":39.060559},{"c":39.21,"h":39.41,"l":39.18,"n":1210,"o":39.19,"t":"2025-11-19T05:00:00Z","v":153578,"vw":39.24685},{"c":39.17,"h":39.43,"l":39.11,"n":1948,"o":39.33,"t":"2025-11-20T05:00:00Z","v":202620,"vw":39.255413},{"c":38.73,"h":38.805,"l":38.535,"n":1998,"o":38.61,"t":"2025-11-21T05:00:00Z","v":246683,"vw":38.668272},{"c":38.82,"h":38.8451,"l":38.65,"n":1559,"o":38.68,"t":"2025-11-24T05:00:00Z","v":136936,"vw":38.787463},{"c":38.89,"h":38.91,"l":38.6547,"n":4646,"o":38.69,"t":"2025-11-25T05:00:00Z","v":1378406,"vw":38.760531},{"c":39.11,"h":39.17,"l":39.01,"n":1576,"o":39.01,"t":"2025-11-26T05:00:00Z","v":447570,"vw":39.115211},{"c":39.2,"h":39.275,"l":39.04,"n":1825,"o":39.04,"t":"2025-11-28T05:00:00Z","v":799311,"vw":39.229972},{"c":38.93,"h":38.9925,"l":38.9,"n":1561,"o":38.96,"t":"2025-12-01T05:00:00Z","v":143816,"vw":38.952272},{"c":38.59,"h":38.689,"l":38.53,"n":1774,"o":38.63,"t":"2025-12-02T05:00:00Z","v":311848,"vw":38.602541},{"c":38.28,"h":38.36,"l":38.21,"n":2254,"o":38.32,"t":"2025-12-03T05:00:00Z","v":332267,"vw":38.287808},{"c":38.54,"h":38.6,"l":38.44,"n":1593,"o":38.51,"t":"2025-12-04T05:00:00Z","v":386981,"vw":38.533822},{"c":38.65,"h":38.725,"l":38.61,"n":1325,"o":38.65,"t":"2025-12-05T05:00:00Z","v":144401,"vw":38.65383},{"c":38.01,"h":38.28,"l":37.95,"n":2271,"o":38.28,"t":"2025-12-08T05:00:00Z","v":375071,"vw":38.127402},{"c":38.19,"h":38.25,"l":38.13,"n":1526,"o":38.13,"t":"2025-12-09T05:00:00Z","v":103432,"vw":38.203858},{"c":38.34,"h":38.35,"l":38.13,"n":1142,"o":38.17,"t":"2025-12-10T05:00:00Z","v":620397,"vw":38.213097},{"c":38.31,"h":38.47,"l":38.11,"n":8170,"o":38.24,"t":"2025-12-11T05:00:00Z","v":1113313,"vw":38.349515},{"c":37.95,"h":38.3399,"l":37.95,"n":2140,"o":38.3,"t":"2025-12-12T05:00:00Z","v":303613,"vw":38.042521},{"c":38.09,"h":38.17,"l":38.06,"n":2030,"o":38.15,"t":"2025-12-15T05:00:00Z","v":1262773,"vw":38.101594},{"c":37.97,"h":37.97,"l":37.83,"n":14663,"o":37.84,"t":"2025-12-16T05:00:00Z","v":3958395,"vw":37.908312},{"c":37.95,"h":38.0806,"l":37.94,"n":1504,"o":38.04,"t":"2025-12-17T05:00:00Z","v":272727,"vw":37.984847},{"c":38.12,"h":38.28,"l":38.12,"n":1684,"o":38.14,"t":"2025-12-18T05:00:00Z","v":225200,"vw":38.211141},{"c":38.68,"h":38.9,"l":38.47,"n":4609,"o":38.5,"t":"2025-12-19T05:00:00Z","v":620990,"vw":38.606102},{"c":38.73,"h":38.79,"l":38.67,"n":4276,"o":38.69,"t":"2025-12-22T05:00:00Z","v":1151386,"vw":38.740154},{"c":38.85,"h":38.87,"l":38.63,"n":4241,"o":38.65,"t":"2025-12-23T05:00:00Z","v":1009409,"vw":38.741881},{"c":38.55,"h":38.68,"l":38.53,"n":835,"o":38.6,"t":"2025-12-24T05:00:00Z","v":64631,"vw":38.583515},{"c":38.46,"h":38.5373,"l":38.4,"n":1675,"o":38.46,"t":"2025-12-26T05:00:00Z","v":146652,"vw":38.463274},{"c":38.16,"h":38.28,"l":38.105,"n":5313,"o":38.26,"t":"2025-12-29T05:00:00Z","v":1782931,"vw":38.174089},{"c":38.3,"h":38.39,"l":38.24,"n":2682,"o":38.27,"t":"2025-12-30T05:00:00Z","v":792205,"vw":38.302379},{"c":38.59,"h":38.655,"l":38.5,"n":1420,"o":38.5,"t":"2025-12-31T05:00:00Z","v":176696,"vw":38.572703},{"c":39,"h":39,"l":38.83,"n":1876,"o":38.85,"t":"2026-01-02T05:00:00Z","v":397379,"vw":38.895097},{"c":38.73,"h":38.77,"l":38.5,"n":10451,"o":38.75,"t":"2026-01-05T05:00:00Z","v":1546017,"vw":38.695908},{"c":38.53,"h":38.7199,"l":38.51,"n":2737,"o":38.63,"t":"2026-01-06T05:00:00Z","v":392743,"vw":38.572201},{"c":38.68,"h":38.79,"l":38.63,"n":1363,"o":38.77,"t":"2026-01-07T05:00:00Z","v":177293,"vw":38.706528},{"c":38.27,"h":38.295,"l":38.175,"n":2240,"o":38.27,"t":"2026-01-08T05:00:00Z","v":1422820,"vw":38.222413},{"c":37.92,"h":38.06,"l":37.8,"n":2132,"o":38,"t":"2026-01-09T05:00:00Z","v":228184,"vw":37.915639},{"c":38.22,"h":38.3,"l":37.91,"n":21577,"o":37.92,"t":"2026-01-12T05:00:00Z","v":5161253,"vw":38.194748},{"c":37.93,"h":38.03,"l":37.92,"n":2855,"o":38.03,"t":"2026-01-13T05:00:00Z","v":939478,"vw":37.960128},{"c":38.13,"h":38.16,"l":37.9,"n":5602,"o":37.96,"t":"2026-01-14T05:00:00Z","v":1826993,"vw":37.951461},{"c":38.06,"h":38.12,"l":38,"n":3104,"o":38.05,"t":"2026-01-15T05:00:00Z","v":888338,"vw":38.063229},{"c":37.8,"h":37.8365,"l":37.69,"n":2901,"o":37.8,"t":"2026-01-16T05:00:00Z","v":527087,"vw":37.776628},{"c":37,"h":37.15,"l":36.95,"n":6156,"o":37.09,"t":"2026-01-20T05:00:00Z","v":695782,"vw":37.069617},{"c":36.85,"h":36.88,"l":36.68,"n":4162,"o":36.71,"t":"2026-01-21T05:00:00Z","v":664156,"vw":36.778434},{"c":37.02,"h":37.09,"l":36.93,"n":2022,"o":36.99,"t":"2026-01-22T05:00:00Z","v":210814,"vw":37.035258},{"c":36.59,"h":36.6299,"l":36.4,"n":3198,"o":36.49,"t":"2026-01-23T05:00:00Z","v":505912,"vw":36.512841},{"c":36.78,"h":36.86,"l":36.64,"n":2767,"o":36.64,"t":"2026-01-26T05:00:00Z","v":280640,"vw":36.784345},{"c":36.96,"h":36.985,"l":36.8758,"n":4109,"o":36.91,"t":"2026-01-27T05:00:00Z","v":559133,"vw":36.924728},{"c":36.78,"h":36.86,"l":36.65,"n":4041,"o":36.745,"t":"2026-01-28T05:00:00Z","v":488634,"vw":36.767166},{"c":36.93,"h":37.025,"l":36.67,"n":10858,"o":37,"t":"2026-01-29T05:00:00Z","v":3155801,"vw":36.89585},{"c":37.04,"h":37.12,"l":36.79,"n":13614,"o":36.94,"t":"2026-01-30T05:00:00Z","v":3336163,"vw":36.992768},{"c":37.99,"h":38.11,"l":36.55,"n":11443,"o":36.56,"t":"2026-02-02T05:00:00Z","v":2062809,"vw":37.580933},{"c":37.98,"h":38.29,"l":37.839,"n":6314,"o":38.29,"t":"2026-02-03T05:00:00Z","v":926747,"vw":38.00394},{"c":38.14,"h":38.15,"l":37.94,"n":3927,"o":38.06,"t":"2026-02-04T05:00:00Z","v":630331,"vw":38.060781},{"c":37.8,"h":37.97,"l":37.77,"n":1796,"o":37.91,"t":"2026-02-05T05:00:00Z","v":223489,"vw":37.845947},{"c":38.02,"h":38.04,"l":37.81,"n":2275,"o":37.86,"t":"2026-02-06T05:00:00Z","v":297771,"vw":37.987319},{"c":38.17,"h":38.21,"l":38.07,"n":2431,"o":38.07,"t":"2026-02-09T05:00:00Z","v":288262,"vw":38.16286},{"c":38.37,"h":38.37,"l":38.24,"n":4815,"o":38.27,"t":"2026-02-10T05:00:00Z","v":510923,"vw":38.318487},{"c":38.2,"h":38.27,"l":38.06,"n":4321,"o":38.25,"t":"2026-02-11T05:00:00Z","v":503074,"vw":38.202167},{"c":37.88,"h":38.135,"l":37.86,"n":5143,"o":38.09,"t":"2026-02-12T05:00:00Z","v":572347,"vw":37.967205},{"c":37.69,"h":37.73,"l":37.47,"n":3299,"o":37.58,"t":"2026-02-13T05:00:00Z","v":388597,"vw":37.642379},{"c":37.98,"h":37.99,"l":37.7399,"n":3445,"o":37.81,"t":"2026-02-17T05:00:00Z","v":684539,"vw":37.890675},{"c":37.93,"h":37.96,"l":37.78,"n":29029,"o":37.93,"t":"2026-02-18T05:00:00Z","v":4151403,"vw":37.887372},{"c":37.23,"h":37.27,"l":37.08,"n":10506,"o":37.2,"t":"2026-02-19T05:00:00Z","v":994401,"vw":37.20412},{"c":38.08,"h":38.1,"l":37.47,"n":8000,"o":37.47,"t":"2026-02-20T05:00:00Z","v":911480,"vw":37.89623},{"c":37.46,"h":37.76,"l":37.425,"n":5666,"o":37.7,"t":"2026-02-23T05:00:00Z","v":673072,"vw":37.51756},{"c":37.49,"h":37.67,"l":37.455,"n":13459,"o":37.49,"t":"2026-02-24T05:00:00Z","v":3935782,"vw":37.553473},{"c":37.59,"h":37.66,"l":37.455,"n":3745,"o":37.62,"t":"2026-02-25T05:00:00Z","v":358809,"vw":37.571015},{"c":37.45,"h":37.6595,"l":37.365,"n":3508,"o":37.61,"t":"2026-02-26T05:00:00Z","v":584578,"vw":37.498822},{"c":37.27,"h":37.2851,"l":37.085,"n":3756,"o":37.2,"t":"2026-02-27T05:00:00Z","v":374451,"vw":37.209724},{"c":36.38,"h":36.55,"l":36.3,"n":4284,"o":36.33,"t":"2026-03-02T05:00:00Z","v":334552,"vw":36.428135},{"c":35.84,"h":35.91,"l":35.025,"n":13711,"o":35.5,"t":"2026-03-03T05:00:00Z","v":3179601,"vw":35.488191},{"c":35.87,"h":35.89,"l":35.61,"n":6876,"o":35.88,"t":"2026-03-04T05:00:00Z","v":984021,"vw":35.740491},{"c":35.9,"h":36.05,"l":35.47,"n":5905,"o":35.99,"t":"2026-03-05T05:00:00Z","v":546412,"vw":35.744219},{"c":35.63,"h":35.76,"l":35.52,"n":5278,"o":35.69,"t":"2026-03-06T05:00:00Z","v":498874,"vw":35.667177},{"c":35.56,"h":35.72,"l":34.95,"n":24560,"o":35.16,"t":"2026-03-09T04:00:00Z","v":5988265,"vw":35.359005},{"c":35.6,"h":35.97,"l":35.525,"n":10054,"o":35.66,"t":"2026-03-10T04:00:00Z","v":1343246,"vw":35.740444},{"c":35.12,"h":35.39,"l":35.085,"n":8951,"o":35.27,"t":"2026-03-11T04:00:00Z","v":1039903,"vw":35.184973},{"c":34.63,"h":34.96,"l":34.565,"n":9513,"o":34.95,"t":"2026-03-12T04:00:00Z","v":1239683,"vw":34.677022},{"c":34.23,"h":34.59,"l":34.17,"n":13466,"o":34.46,"t":"2026-03-13T04:00:00Z","v":2053202,"vw":34.354642},{"c":34.62,"h":34.69,"l":34.47,"n":7030,"o":34.56,"t":"2026-03-16T04:00:00Z","v":723485,"vw":34.567961},{"c":34.54,"h":34.72,"l":34.51,"n":3656,"o":34.66,"t":"2026-03-17T04:00:00Z","v":417592,"vw":34.576456},{"c":34,"h":34.46,"l":33.98,"n":6072,"o":34.33,"t":"2026-03-18T04:00:00Z","v":566371,"vw":34.265721},{"c":33.91,"h":34.005,"l":33.6,"n":4238,"o":33.7,"t":"2026-03-19T04:00:00Z","v":366821,"vw":33.796653},{"c":33.24,"h":33.82,"l":33.205,"n":12222,"o":33.82,"t":"2026-03-20T04:00:00Z","v":2299338,"vw":33.388116},{"c":33.97,"h":34.395,"l":33.8,"n":26993,"o":33.92,"t":"2026-03-23T04:00:00Z","v":4555474,"vw":34.059744},{"c":32.91,"h":33.2,"l":32.83,"n":9508,"o":33.03,"t":"2026-03-24T04:00:00Z","v":976032,"vw":33.038811},{"c":33.8,"h":33.89,"l":33.67,"n":8803,"o":33.82,"t":"2026-03-25T04:00:00Z","v":1280081,"vw":33.794978},{"c":33.25,"h":33.72,"l":33.205,"n":7173,"o":33.51,"t":"2026-03-26T04:00:00Z","v":960442,"vw":33.384218},{"c":32.65,"h":32.87,"l":32.58,"n":6994,"o":32.82,"t":"2026-03-27T04:00:00Z","v":825858,"vw":32.682575},{"c":32.34,"h":32.52,"l":32.2,"n":6628,"o":32.39,"t":"2026-03-30T04:00:00Z","v":755577,"vw":32.319685},{"c":33.22,"h":33.24,"l":32.535,"n":6154,"o":32.55,"t":"2026-03-31T04:00:00Z","v":777309,"vw":32.843894},{"c":33.21,"h":33.38,"l":32.97,"n":6669,"o":32.97,"t":"2026-04-01T04:00:00Z","v":893412,"vw":33.127051},{"c":33.24,"h":33.4,"l":32.95,"n":5269,"o":33,"t":"2026-04-02T04:00:00Z","v":615127,"vw":33.213016},{"c":33.68,"h":33.76,"l":33.53,"n":5819,"o":33.56,"t":"2026-04-06T04:00:00Z","v":666986,"vw":33.64763},{"c":33.78,"h":33.805,"l":33.515,"n":3101,"o":33.75,"t":"2026-04-07T04:00:00Z","v":283183,"vw":33.643379},{"c":35.16,"h":35.605,"l":34.975,"n":6964,"o":35.51,"t":"2026-04-08T04:00:00Z","v":728524,"vw":35.207013},{"c":35,"h":35.27,"l":34.88,"n":4071,"o":35,"t":"2026-04-09T04:00:00Z","v":364154,"vw":35.057857},{"c":35.22,"h":35.42,"l":35.145,"n":2326,"o":35.34,"t":"2026-04-10T04:00:00Z","v":184658,"vw":35.264087},{"c":35.28,"h":35.28,"l":34.83,"n":3163,"o":34.83,"t":"2026-04-13T04:00:00Z","v":359941,"vw":35.082244},{"c":35.53,"h":35.65,"l":35.49,"n":2314,"o":35.49,"t":"2026-04-14T04:00:00Z","v":243121,"vw":35.567334},{"c":35.59,"h":35.63,"l":35.41,"n":2658,"o":35.51,"t":"2026-04-15T04:00:00Z","v":331154,"vw":35.556718},{"c":35.69,"h":35.72,"l":35.44,"n":2525,"o":35.47,"t":"2026-04-16T04:00:00Z","v":250245,"vw":35.586985},{"c":36.63,"h":36.88,"l":36.47,"n":4939,"o":36.52,"t":"2026-04-17T04:00:00Z","v":821220,"vw":36.693866},{"c":36.03,"h":36.145,"l":35.91,"n":2255,"o":35.99,"t":"2026-04-20T04:00:00Z","v":218305,"vw":36.051949},{"c":35.58,"h":36.0455,"l":35.54,"n":2759,"o":35.98,"t":"2026-04-21T04:00:00Z","v":258305,"vw":35.751678},{"c":35.69,"h":35.82,"l":35.59,"n":2733,"o":35.69,"t":"2026-04-22T04:00:00Z","v":324782,"vw":35.680344},{"c":35.3,"h":35.6,"l":35.1,"n":3817,"o":35.48,"t":"2026-04-23T04:00:00Z","v":328550,"vw":35.385754},{"c":35.36,"h":35.4,"l":35.13,"n":3215,"o":35.26,"t":"2026-04-24T04:00:00Z","v":299023,"vw":35.283356},{"c":35.3,"h":35.44,"l":35.275,"n":2302,"o":35.36,"t":"2026-04-27T04:00:00Z","v":202066,"vw":35.311479},{"c":35.22,"h":35.23,"l":34.9701,"n":2585,"o":35.03,"t":"2026-04-28T04:00:00Z","v":245197,"vw":35.094454},{"c":35.1,"h":35.21,"l":35.01,"n":1773,"o":35.15,"t":"2026-04-29T04:00:00Z","v":114242,"vw":35.100798},{"c":35.37,"h":35.42,"l":35.07,"n":1648,"o":35.15,"t":"2026-04-30T04:00:00Z","v":169551,"vw":35.234629},{"c":35.22,"h":35.4251,"l":35.2101,"n":1629,"o":35.26,"t":"2026-05-01T04:00:00Z","v":134023,"vw":35.309675},{"c":34.89,"h":35.1498,"l":34.76,"n":4532,"o":35,"t":"2026-05-04T04:00:00Z","v":389287,"vw":34.902321},{"c":35.24,"h":35.29,"l":35.09,"n":1748,"o":35.09,"t":"2026-05-05T04:00:00Z","v":156013,"vw":35.210113},{"c":35.87,"h":35.94,"l":35.6301,"n":2873,"o":35.72,"t":"2026-05-06T04:00:00Z","v":317993,"vw":35.83002},{"c":35.69,"h":36.15,"l":35.65,"n":2779,"o":36.11,"t":"2026-05-07T04:00:00Z","v":211941,"vw":35.76151},{"c":35.67,"h":35.755,"l":35.575,"n":1704,"o":35.74,"t":"2026-05-08T04:00:00Z","v":221998,"vw":35.670476},{"c":34.72,"h":35.075,"l":34.705,"n":2999,"o":34.97,"t":"2026-05-11T04:00:00Z","v":430130,"vw":34.811095},{"c":34.07,"h":34.18,"l":33.915,"n":4424,"o":34.18,"t":"2026-05-12T04:00:00Z","v":473670,"vw":34.045498},{"c":34.47,"h":34.5,"l":34.11,"n":2283,"o":34.19,"t":"2026-05-13T04:00:00Z","v":514044,"vw":34.384064},{"c":34.76,"h":34.8099,"l":34.555,"n":2919,"o":34.57,"t":"2026-05-14T04:00:00Z","v":445346,"vw":34.706286},{"c":34.43,"h":34.53,"l":34.345,"n":6181,"o":34.46,"t":"2026-05-15T04:00:00Z","v":842799,"vw":34.419391},{"c":34.27,"h":34.4301,"l":34.06,"n":2612,"o":34.4,"t":"2026-05-18T04:00:00Z","v":281227,"vw":34.224348},{"c":33.89,"h":34.045,"l":33.8115,"n":3535,"o":33.9,"t":"2026-05-19T04:00:00Z","v":384696,"vw":33.921477},{"c":34.37,"h":34.525,"l":33.87,"n":3413,"o":34.03,"t":"2026-05-20T04:00:00Z","v":474833,"vw":34.34714},{"c":34.41,"h":34.53,"l":34.015,"n":2638,"o":34.06,"t":"2026-05-21T04:00:00Z","v":308387,"vw":34.196597},{"c":34.67,"h":34.85,"l":34.62,"n":1996,"o":34.8,"t":"2026-05-22T04:00:00Z","v":182057,"vw":34.704875},{"c":34.79,"h":35.02,"l":34.79,"n":1843,"o":34.91,"t":"2026-05-26T04:00:00Z","v":202661,"vw":34.884173},{"c":34.82,"h":35.07,"l":34.79,"n":1776,"o":34.92,"t":"2026-05-27T04:00:00Z","v":147737,"vw":34.906081},{"c":34.91,"h":34.935,"l":34.48,"n":1855,"o":34.51,"t":"2026-05-28T04:00:00Z","v":177621,"vw":34.789344},{"c":34.93,"h":35.12,"l":34.89,"n":2370,"o":35.08,"t":"2026-05-29T04:00:00Z","v":356360,"vw":34.983725},{"c":34.51,"h":34.59,"l":34.31,"n":3082,"o":34.37,"t":"2026-06-01T04:00:00Z","v":422572,"vw":34.468963},{"c":34.51,"h":34.7,"l":34.445,"n":4463,"o":34.52,"t":"2026-06-02T04:00:00Z","v":1007893,"vw":34.504922},{"c":33.99,"h":34.4,"l":33.99,"n":2963,"o":34.35,"t":"2026-06-03T04:00:00Z","v":431498,"vw":34.057609},{"c":34.45,"h":34.515,"l":34.395,"n":1620,"o":34.49,"t":"2026-06-04T04:00:00Z","v":186913,"vw":34.473622},{"c":33.97,"h":34.47,"l":33.855,"n":4839,"o":34.45,"t":"2026-06-05T04:00:00Z","v":472425,"vw":34.085925},{"c":33.89,"h":34.06,"l":33.865,"n":2780,"o":33.98,"t":"2026-06-08T04:00:00Z","v":382474,"vw":33.953234},{"c":34.11,"h":34.41,"l":33.87,"n":3514,"o":34.3,"t":"2026-06-09T04:00:00Z","v":419720,"vw":34.121509},{"c":33.94,"h":34.325,"l":33.93,"n":6029,"o":34.16,"t":"2026-06-10T04:00:00Z","v":680562,"vw":34.110887},{"c":34.24,"h":34.24,"l":33.59,"n":2890,"o":33.69,"t":"2026-06-11T04:00:00Z","v":593214,"vw":33.948332},{"c":34.62,"h":34.7599,"l":34.54,"n":3240,"o":34.66,"t":"2026-06-12T04:00:00Z","v":531204,"vw":34.650277},{"c":35.28,"h":35.375,"l":35.265,"n":2341,"o":35.31,"t":"2026-06-15T04:00:00Z","v":343792,"vw":35.319606},{"c":35.36,"h":35.44,"l":35.31,"n":2252,"o":35.39,"t":"2026-06-16T04:00:00Z","v":295639,"vw":35.36881},{"c":35.12,"h":35.6,"l":35.05,"n":3269,"o":35.51,"t":"2026-06-17T04:00:00Z","v":399558,"vw":35.338631},{"c":35.47,"h":35.66,"l":35.455,"n":2394,"o":35.63,"t":"2026-06-18T04:00:00Z","v":207685,"vw":35.544967},{"c":35.95,"h":36,"l":35.58,"n":28620,"o":35.58,"t":"2026-06-22T04:00:00Z","v":15456666,"vw":35.938986},{"c":35.36,"h":35.47,"l":35.27,"n":9541,"o":35.3,"t":"2026-06-23T04:00:00Z","v":1323222,"vw":35.410307},{"c":35.69,"h":35.775,"l":35.595,"n":2868,"o":35.75,"t":"2026-06-24T04:00:00Z","v":465602,"vw":35.678741},{"c":35.565,"h":35.695,"l":35.535,"n":2197,"o":35.68,"t":"2026-06-25T04:00:00Z","v":321533,"vw":35.615624},{"c":35.66,"h":35.715,"l":35.52,"n":1488,"o":35.55,"t":"2026-06-26T04:00:00Z","v":116500,"vw":35.618488},{"c":35.4,"h":35.455,"l":35.27,"n":2540,"o":35.35,"t":"2026-06-29T04:00:00Z","v":301227,"vw":35.376961},{"c":35.57,"h":35.585,"l":35.405,"n":1532,"o":35.42,"t":"2026-06-30T04:00:00Z","v":272173,"vw":35.50294},{"c":35.42,"h":35.55,"l":35.29,"n":2462,"o":35.29,"t":"2026-07-01T04:00:00Z","v":589901,"vw":35.44215},{"c":35.66,"h":35.7021,"l":35.5337,"n":1139,"o":35.57,"t":"2026-07-02T04:00:00Z","v":237191,"vw":35.602063},{"c":35.92,"h":35.93,"l":35.59,"n":5555,"o":35.59,"t":"2026-07-06T04:00:00Z","v":1234512,"vw":35.883086},{"c":35.43,"h":35.74,"l":35.385,"n":4140,"o":35.7,"t":"2026-07-07T04:00:00Z","v":680997,"vw":35.511008},{"c":34.99,"h":35.0364,"l":34.8001,"n":3325,"o":35.005,"t":"2026-07-08T04:00:00Z","v":359884,"vw":34.968398},{"c":35.29,"h":35.365,"l":35.14,"n":2175,"o":35.17,"t":"2026-07-09T04:00:00Z","v":251068,"vw":35.26418},{"c":35.41,"h":35.62,"l":35.35,"n":28045,"o":35.62,"t":"2026-07-10T04:00:00Z","v":5329015,"vw":35.425534},{"c":35.01,"h":35.34,"l":34.975,"n":7448,"o":35.34,"t":"2026-07-13T04:00:00Z","v":794680,"vw":35.069943},{"c":35.03,"h":35.065,"l":34.89,"n":2663,"o":34.96,"t":"2026-07-14T04:00:00Z","v":286250,"vw":35.000003},{"c":35.03,"h":35.14,"l":34.915,"n":3216,"o":34.95,"t":"2026-07-15T04:00:00Z","v":300454,"vw":35.050417},{"c":34.99,"h":35.04,"l":34.83,"n":4486,"o":34.88,"t":"2026-07-16T04:00:00Z","v":565517,"vw":34.976869},{"c":35.14,"h":35.29,"l":35.065,"n":1805,"o":35.19,"t":"2026-07-17T04:00:00Z","v":184098,"vw":35.172024},{"c":34.88,"h":35.24,"l":34.845,"n":2340,"o":35.18,"t":"2026-07-20T04:00:00Z","v":277220,"vw":34.973975},{"c":35.03,"h":35.13,"l":35.01,"n":1609,"o":35.09,"t":"2026-07-21T04:00:00Z","v":165597,"vw":35.073706},{"c":34.66,"h":34.89,"l":34.635,"n":2342,"o":34.87,"t":"2026-07-22T04:00:00Z","v":175767,"vw":34.728182},{"c":34.2,"h":34.42,"l":34.155,"n":1884,"o":34.36,"t":"2026-07-23T04:00:00Z","v":171107,"vw":34.230852},{"c":34.51,"h":34.795,"l":34.495,"n":6751,"o":34.59,"t":"2026-07-24T04:00:00Z","v":3560618,"vw":34.590567},{"c":35.1,"h":35.13,"l":34.9,"n":2219,"o":35,"t":"2026-07-27T04:00:00Z","v":205746,"vw":35.044379},{"c":35.44,"h":35.55,"l":35.17,"n":2598,"o":35.17,"t":"2026-07-28T04:00:00Z","v":253732,"vw":35.418433},{"c":35.29,"h":35.575,"l":35.25,"n":5301,"o":35.34,"t":"2026-07-29T04:00:00Z","v":631049,"vw":35.343926},{"c":35.59,"h":35.71,"l":35.54,"n":1596,"o":35.6,"t":"2026-07-30T04:00:00Z","v":132613,"vw":35.613982},{"c":35.68,"h":35.78,"l":35.54,"n":3318,"o":35.66,"t":"2026-07-31T04:00:00Z","v":1315325,"vw":35.695963},{"c":35.92,"h":36.055,"l":35.9,"n":3300,"o":35.94,"t":"2026-08-03T04:00:00Z","v":317200,"vw":35.954746},{"c":36.25,"h":36.25,"l":36.065,"n":2268,"o":36.09,"t":"2026-08-04T04:00:00Z","v":253175,"vw":36.158113},{"c":36.08,"h":36.22,"l":36.07,"n":1869,"o":36.2,"t":"2026-08-05T04:00:00Z","v":188926,"vw":36.133052},{"c":36.01,"h":36.125,"l":35.95,"n":2339,"o":36.05,"t":"2026-08-06T04:00:00Z","v":271942,"vw":36.021321},{"c":36.18,"h":36.27,"l":36.1501,"n":1838,"o":36.27,"t":"2026-08-07T04:00:00Z","v":201098,"vw":36.195486},{"c":36.04,"h":36.13,"l":35.975,"n":3201,"o":36.09,"t":"2026-08-10T04:00:00Z","v":248138,"vw":36.070174},{"c":36.03,"h":36.14,"l":36.02,"n":1491,"o":36.1,"t":"2026-08-11T04:00:00Z","v":128998,"vw":36.059327},{"c":35.87,"h":36.05,"l":35.87,"n":1296,"o":36.05,"t":"2026-08-12T04:00:00Z","v":74133,"vw":35.924763},{"c":35.93,"h":36.06,"l":35.89,"n":1725,"o":36.03,"t":"2026-08-13T04:00:00Z","v":234295,"vw":35.955147},{"c":35.77,"h":35.89,"l":35.73,"n":1401,"o":35.89,"t":"2026-08-14T04:00:00Z","v":137348,"vw":35.809353},{"c":35.68,"h":35.835,"l":35.655,"n":1677,"o":35.76,"t":"2026-08-17T04:00:00Z","v":136346,"vw":35.726289},{"c":35.53,"h":35.66,"l":35.515,"n":2038,"o":35.63,"t":"2026-08-18T04:00:00Z","v":204137,"vw":35.578974},{"c":35.65,"h":35.72,"l":35.6,"n":1864,"o":35.72,"t":"2026-08-19T04:00:00Z","v":143641,"vw":35.650776},{"c":35.66,"h":35.715,"l":35.615,"n":1705,"o":35.71,"t":"2026-08-20T04:00:00Z","v":111250,"vw":35.660846},{"c":35.68,"h":35.7799,"l":35.68,"n":1395,"o":35.75,"t":"2026-08-21T04:00:00Z","v":117304,"vw":35.729915},{"c":35.52,"h":35.6,"l":35.5,"n":1870,"o":35.6,"t":"2026-08-24T04:00:00Z","v":122022,"vw":35.532393},{"c":36.16,"h":36.175,"l":35.97,"n":2375,"o":36,"t":"2026-08-25T04:00:00Z","v":154442,"vw":36.109697},{"c":35.77,"h":35.96,"l":35.75,"n":1598,"o":35.91,"t":"2026-08-26T04:00:00Z","v":110895,"vw":35.819268},{"c":35.69,"h":35.75,"l":35.61,"n":1480,"o":35.68,"t":"2026-08-27T04:00:00Z","v":242431,"vw":35.690951},{"c":35.69,"h":35.9,"l":35.62,"n":1326,"o":35.81,"t":"2026-08-28T04:00:00Z","v":81124,"vw":35.708907},{"c":35.67,"h":35.86,"l":35.63,"n":2105,"o":35.76,"t":"2026-08-31T04:00:00Z","v":169658,"vw":35.698891},{"c":35.56,"h":35.765,"l":35.525,"n":2552,"o":35.63,"t":"2026-09-01T04:00:00Z","v":364153,"vw":35.64546},{"c":35.88,"h":35.92,"l":35.775,"n":4451,"o":35.87,"t":"2026-09-02T04:00:00Z","v":409838,"vw":35.848643},{"c":35.92,"h":35.92,"l":35.765,"n":1595,"o":35.85,"t":"2026-09-03T04:00:00Z","v":155741,"vw":35.851774},{"c":35.85,"h":35.895,"l":35.8,"n":1462,"o":35.8,"t":"2026-09-04T04:00:00Z","v":100449,"vw":35.853752},{"c":35.27,"h":35.5297,"l":35.26,"n":2122,"o":35.51,"t":"2026-09-08T04:00:00Z","v":133768,"vw":35.37232},{"c":34.98,"h":35.15,"l":34.975,"n":1868,"o":35.15,"t":"2026-09-09T04:00:00Z","v":163168,"vw":35.060075},{"c":34.58,"h":34.74,"l":34.55,"n":1707,"o":34.74,"t":"2026-09-10T04:00:00Z","v":202700,"vw":34.623584},{"c":34.93,"h":34.93,"l":34.7946,"n":1165,"o":34.87,"t":"2026-09-11T04:00:00Z","v":85168,"vw":34.841921},{"c":34.86,"h":34.955,"l":34.63,"n":1467,"o":34.63,"t":"2026-09-14T04:00:00Z","v":125325,"vw":34.784569},{"c":34.28,"h":34.4,"l":34.235,"n":1825,"o":34.4,"t":"2026-09-15T04:00:00Z","v":348157,"vw":34.304892},{"c":34.13,"h":34.44,"l":34.02,"n":2219,"o":34.33,"t":"2026-09-16T04:00:00Z","v":152464,"vw":34.304478},{"c":34.56,"h":34.635,"l":34.535,"n":1735,"o":34.57,"t":"2026-09-17T04:00:00Z","v":144836,"vw":34.575556},{"c":34.55,"h":34.64,"l":34.52,"n":1576,"o":34.63,"t":"2026-09-18T04:00:00Z","v":119120,"vw":34.561454},{"c":34.9,"h":34.94,"l":34.755,"n":1522,"o":34.77,"t":"2026-09-21T04:00:00Z","v":99796,"vw":34.87721},{"c":34.75,"h":34.87,"l":34.6999,"n":1997,"o":34.78,"t":"2026-09-22T04:00:00Z","v":148233,"vw":34.780188},{"c":34.58,"h":34.855,"l":34.55,"n":1260,"o":34.8,"t":"2026-09-23T04:00:00Z","v":99982,"vw":34.683553},{"c":34.24,"h":34.37,"l":34.16,"n":1643,"o":34.3,"t":"2026-09-24T04:00:00Z","v":183685,"vw":34.255822},{"c":34.44,"h":34.47,"l":34.27,"n":1708,"o":34.43,"t":"2026-09-25T04:00:00Z","v":204661,"vw":34.361216},{"c":33.78,"h":33.91,"l":33.7639,"n":2846,"o":33.89,"t":"2026-09-28T04:00:00Z","v":385317,"vw":33.822129},{"c":33.73,"h":33.74,"l":33.605,"n":2052,"o":33.74,"t":"2026-09-29T04:00:00Z","v":194390,"vw":33.677651},{"c":33.49,"h":33.585,"l":33.485,"n":2630,"o":33.54,"t":"2026-09-30T04:00:00Z","v":813562,"vw":33.531632},{"c":33.28,"h":33.41,"l":33.185,"n":2195,"o":33.33,"t":"2026-10-01T04:00:00Z","v":201430,"vw":33.287682},{"c":33.46,"h":33.59,"l":33.375,"n":1898,"o":33.49,"t":"2026-10-02T04:00:00Z","v":420128,"vw":33.461706},{"c":33.47,"h":33.495,"l":33.34,"n":2193,"o":33.35,"t":"2026-10-05T04:00:00Z","v":410032,"vw":33.419921},{"c":33.52,"h":33.72,"l":33.51,"n":2034,"o":33.69,"t":"2026-10-06T04:00:00Z","v":356836,"vw":33.577892},{"c":33.12,"h":33.125,"l":32.95,"n":2904,"o":33.05,"t":"2026-10-07T04:00:00Z","v":271385,"vw":33.019481},{"c":32.66,"h":32.7157,"l":32.535,"n":2638,"o":32.7,"t":"2026-10-08T04:00:00Z","v":279190,"vw":32.64854},{"c":32.97,"h":33.015,"l":32.915,"n":2086,"o":32.97,"t":"2026-10-09T04:00:00Z","v":317617,"vw":32.956433},{"c":33.24,"h":33.28,"l":33.215,"n":2048,"o":33.23,"t":"2026-10-12T04:00:00Z","v":251223,"vw":33.253137},{"c":33.83,"h":33.97,"l":33.805,"n":2856,"o":33.86,"t":"2026-10-13T04:00:00Z","v":287689,"vw":33.897239},{"c":33.73,"h":33.775,"l":33.6,"n":3897,"o":33.63,"t":"2026-10-14T04:00:00Z","v":411239,"vw":33.697575},{"c":34.35,"h":34.38,"l":34.14,"n":2694,"o":34.14,"t":"2026-10-15T04:00:00Z","v":257374,"vw":34.270696},{"c":34.15,"h":34.385,"l":34.11,"n":1577,"o":34.34,"t":"2026-10-16T04:00:00Z","v":184925,"vw":34.226817},{"c":33.92,"h":34.045,"l":33.915,"n":1222,"o":34.03,"t":"2026-10-19T04:00:00Z","v":104253,"vw":33.984099},{"c":34.12,"h":34.355,"l":34.04,"n":2676,"o":34.04,"t":"2026-10-20T04:00:00Z","v":175346,"vw":34.172129},{"c":33.84,"h":33.97,"l":33.78,"n":1688,"o":33.92,"t":"2026-10-21T04:00:00Z","v":158400,"vw":33.866387},{"c":33.88,"h":33.88,"l":33.64,"n":2251,"o":33.64,"t":"2026-10-22T04:00:00Z","v":204576,"vw":33.769328}],"volatilityBars":[{"c":34.89,"h":34.89,"l":34.89,"n":1,"o":34.89,"t":"2026-09-22T11:30:00Z","v":250,"vw":34.89},{"c":34.865,"h":34.865,"l":34.78,"n":67,"o":34.78,"t":"2026-09-22T13:30:00Z","v":8280,"vw":34.810056},{"c":34.86,"h":34.87,"l":34.84,"n":57,"o":34.85,"t":"2026-09-22T13:45:00Z","v":2671,"vw":34.861086},{"c":34.85,"h":34.8601,"l":34.845,"n":48,"o":34.855,"t":"2026-09-22T14:00:00Z","v":2809,"vw":34.852027},{"c":34.81,"h":34.8487,"l":34.81,"n":37,"o":34.8487,"t":"2026-09-22T14:15:00Z","v":4966,"vw":34.827042},{"c":34.77,"h":34.825,"l":34.77,"n":64,"o":34.8085,"t":"2026-09-22T14:30:00Z","v":5863,"vw":34.795194},{"c":34.79,"h":34.79,"l":34.765,"n":40,"o":34.77,"t":"2026-09-22T14:45:00Z","v":2853,"vw":34.774937},{"c":34.78,"h":34.795,"l":34.76,"n":103,"o":34.79,"t":"2026-09-22T15:00:00Z","v":9278,"vw":34.781543},{"c":34.785,"h":34.785,"l":34.78,"n":22,"o":34.78,"t":"2026-09-22T15:15:00Z","v":4202,"vw":34.78014},{"c":34.74,"h":34.78,"l":34.74,"n":60,"o":34.78,"t":"2026-09-22T15:30:00Z","v":5203,"vw":34.758126},{"c":34.75,"h":34.75,"l":34.73,"n":74,"o":34.74,"t":"2026-09-22T15:45:00Z","v":6120,"vw":34.741195},{"c":34.7385,"h":34.7599,"l":34.735,"n":58,"o":34.7599,"t":"2026-09-22T16:00:00Z","v":4690,"vw":34.746203},{"c":34.73,"h":34.735,"l":34.725,"n":16,"o":34.735,"t":"2026-09-22T16:15:00Z","v":689,"vw":34.73},{"c":34.725,"h":34.725,"l":34.72,"n":20,"o":34.72,"t":"2026-09-22T16:30:00Z","v":1528,"vw":34.720769},{"c":34.74,"h":34.75,"l":34.725,"n":42,"o":34.725,"t":"2026-09-22T16:45:00Z","v":3513,"vw":34.7382},{"c":34.71,"h":34.73,"l":34.71,"n":33,"o":34.73,"t":"2026-09-22T17:00:00Z","v":7645,"vw":34.722457},{"c":34.7,"h":34.7,"l":34.6999,"n":27,"o":34.6999,"t":"2026-09-22T17:15:00Z","v":1271,"vw":34.699974},{"c":34.72,"h":34.72,"l":34.6999,"n":26,"o":34.7,"t":"2026-09-22T17:30:00Z","v":2503,"vw":34.704755},{"c":34.7881,"h":34.7881,"l":34.73,"n":220,"o":34.73,"t":"2026-09-22T17:45:00Z","v":6068,"vw":34.758508},{"c":34.78,"h":34.79,"l":34.78,"n":80,"o":34.785,"t":"2026-09-22T18:00:00Z","v":2542,"vw":34.784609},{"c":34.765,"h":34.785,"l":34.765,"n":44,"o":34.78,"t":"2026-09-22T18:15:00Z","v":2535,"vw":34.773765},{"c":34.755,"h":34.7699,"l":34.755,"n":45,"o":34.7699,"t":"2026-09-22T18:30:00Z","v":3159,"vw":34.762441},{"c":34.74,"h":34.755,"l":34.74,"n":10,"o":34.755,"t":"2026-09-22T18:45:00Z","v":1358,"vw":34.748288},{"c":34.76,"h":34.76,"l":34.7401,"n":54,"o":34.745,"t":"2026-09-22T19:00:00Z","v":3679,"vw":34.745263},{"c":34.77,"h":34.77,"l":34.75,"n":31,"o":34.755,"t":"2026-09-22T19:15:00Z","v":3797,"vw":34.752893},{"c":34.8,"h":34.81,"l":34.77,"n":100,"o":34.77,"t":"2026-09-22T19:30:00Z","v":5284,"vw":34.802719},{"c":34.775,"h":34.81,"l":34.77,"n":249,"o":34.81,"t":"2026-09-22T19:45:00Z","v":39435,"vw":34.798289},{"c":34.75,"h":34.75,"l":34.75,"n":6,"o":34.75,"t":"2026-09-22T20:00:00Z","v":365,"vw":34.75},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-22T21:15:00Z","v":135,"vw":35},{"c":34.75,"h":34.75,"l":34.75,"n":3,"o":34.75,"t":"2026-09-23T11:30:00Z","v":694,"vw":34.75},{"c":34.82,"h":34.855,"l":34.8,"n":69,"o":34.8,"t":"2026-09-23T13:30:00Z","v":5013,"vw":34.821018},{"c":34.74,"h":34.8,"l":34.74,"n":45,"o":34.8,"t":"2026-09-23T13:45:00Z","v":15912,"vw":34.746534},{"c":34.735,"h":34.765,"l":34.7239,"n":59,"o":34.755,"t":"2026-09-23T14:00:00Z","v":8771,"vw":34.750799},{"c":34.68,"h":34.725,"l":34.68,"n":18,"o":34.725,"t":"2026-09-23T14:15:00Z","v":5092,"vw":34.711921},{"c":34.68,"h":34.705,"l":34.67,"n":43,"o":34.7,"t":"2026-09-23T14:30:00Z","v":4555,"vw":34.691981},{"c":34.69,"h":34.715,"l":34.665,"n":109,"o":34.67,"t":"2026-09-23T14:45:00Z","v":12498,"vw":34.701877},{"c":34.69,"h":34.695,"l":34.665,"n":47,"o":34.695,"t":"2026-09-23T15:00:00Z","v":4767,"vw":34.678371},{"c":34.645,"h":34.7,"l":34.645,"n":18,"o":34.695,"t":"2026-09-23T15:15:00Z","v":945,"vw":34.675625},{"c":34.65,"h":34.65,"l":34.635,"n":15,"o":34.645,"t":"2026-09-23T15:30:00Z","v":783,"vw":34.646667},{"c":34.635,"h":34.645,"l":34.6324,"n":7,"o":34.645,"t":"2026-09-23T15:45:00Z","v":570,"vw":34.635978},{"c":34.615,"h":34.6325,"l":34.615,"n":14,"o":34.6325,"t":"2026-09-23T16:30:00Z","v":2533,"vw":34.627196},{"c":34.585,"h":34.625,"l":34.585,"n":17,"o":34.62,"t":"2026-09-23T16:45:00Z","v":1433,"vw":34.613462},{"c":34.575,"h":34.59,"l":34.55,"n":56,"o":34.585,"t":"2026-09-23T17:00:00Z","v":3461,"vw":34.563575},{"c":34.58,"h":34.58,"l":34.57,"n":15,"o":34.58,"t":"2026-09-23T17:15:00Z","v":1106,"vw":34.577411},{"c":34.6069,"h":34.6069,"l":34.555,"n":22,"o":34.57,"t":"2026-09-23T17:30:00Z","v":1644,"vw":34.574421},{"c":34.64,"h":34.645,"l":34.63,"n":21,"o":34.63,"t":"2026-09-23T17:45:00Z","v":2146,"vw":34.640069},{"c":34.63,"h":34.656,"l":34.625,"n":9,"o":34.655,"t":"2026-09-23T18:00:00Z","v":854,"vw":34.639737},{"c":34.63,"h":34.645,"l":34.63,"n":34,"o":34.6345,"t":"2026-09-23T18:15:00Z","v":2040,"vw":34.637891},{"c":34.595,"h":34.6199,"l":34.595,"n":6,"o":34.6199,"t":"2026-09-23T18:30:00Z","v":3900,"vw":34.615049},{"c":34.605,"h":34.605,"l":34.605,"n":1,"o":34.605,"t":"2026-09-23T18:45:00Z","v":100,"vw":34.605},{"c":34.62,"h":34.625,"l":34.61,"n":44,"o":34.625,"t":"2026-09-23T19:00:00Z","v":3891,"vw":34.618279},{"c":34.61,"h":34.615,"l":34.605,"n":14,"o":34.615,"t":"2026-09-23T19:15:00Z","v":1041,"vw":34.608429},{"c":34.605,"h":34.61,"l":34.6,"n":26,"o":34.61,"t":"2026-09-23T19:30:00Z","v":2978,"vw":34.606356},{"c":34.585,"h":34.605,"l":34.58,"n":77,"o":34.605,"t":"2026-09-23T19:45:00Z","v":8661,"vw":34.597216},{"c":34.58,"h":34.58,"l":34.58,"n":6,"o":34.58,"t":"2026-09-23T20:00:00Z","v":117,"vw":34.58},{"c":34.295,"h":34.316,"l":34.29,"n":35,"o":34.3,"t":"2026-09-24T13:30:00Z","v":6787,"vw":34.301997},{"c":34.31,"h":34.32,"l":34.3,"n":38,"o":34.3,"t":"2026-09-24T13:45:00Z","v":2846,"vw":34.309599},{"c":34.325,"h":34.34,"l":34.32,"n":25,"o":34.32,"t":"2026-09-24T14:00:00Z","v":2362,"vw":34.326886},{"c":34.31,"h":34.3201,"l":34.295,"n":45,"o":34.32,"t":"2026-09-24T14:15:00Z","v":3775,"vw":34.306841},{"c":34.275,"h":34.3,"l":34.271,"n":28,"o":34.295,"t":"2026-09-24T14:30:00Z","v":3863,"vw":34.282972},{"c":34.26,"h":34.28,"l":34.26,"n":137,"o":34.27,"t":"2026-09-24T14:45:00Z","v":15100,"vw":34.267337},{"c":34.21,"h":34.2601,"l":34.21,"n":66,"o":34.26,"t":"2026-09-24T15:00:00Z","v":7312,"vw":34.24222},{"c":34.21,"h":34.23,"l":34.205,"n":77,"o":34.205,"t":"2026-09-24T15:15:00Z","v":36153,"vw":34.225075},{"c":34.1948,"h":34.1948,"l":34.175,"n":33,"o":34.19,"t":"2026-09-24T15:30:00Z","v":4083,"vw":34.185559},{"c":34.175,"h":34.205,"l":34.175,"n":13,"o":34.205,"t":"2026-09-24T15:45:00Z","v":3227,"vw":34.188252},{"c":34.16,"h":34.178,"l":34.16,"n":11,"o":34.178,"t":"2026-09-24T16:00:00Z","v":3608,"vw":34.160817},{"c":34.32,"h":34.32,"l":34.185,"n":98,"o":34.185,"t":"2026-09-24T16:15:00Z","v":8084,"vw":34.283743},{"c":34.335,"h":34.37,"l":34.325,"n":68,"o":34.33,"t":"2026-09-24T16:30:00Z","v":14123,"vw":34.353171},{"c":34.32,"h":34.34,"l":34.31,"n":40,"o":34.33,"t":"2026-09-24T16:45:00Z","v":4555,"vw":34.326212},{"c":34.3,"h":34.335,"l":34.291,"n":25,"o":34.32,"t":"2026-09-24T17:00:00Z","v":2037,"vw":34.316158},{"c":34.26,"h":34.295,"l":34.26,"n":9,"o":34.295,"t":"2026-09-24T17:15:00Z","v":734,"vw":34.274009},{"c":34.245,"h":34.28,"l":34.245,"n":19,"o":34.28,"t":"2026-09-24T17:30:00Z","v":3945,"vw":34.276173},{"c":34.25,"h":34.25,"l":34.2439,"n":12,"o":34.2439,"t":"2026-09-24T17:45:00Z","v":1764,"vw":34.246446},{"c":34.24,"h":34.24,"l":34.205,"n":21,"o":34.24,"t":"2026-09-24T18:00:00Z","v":1875,"vw":34.227247},{"c":34.26,"h":34.26,"l":34.235,"n":32,"o":34.24,"t":"2026-09-24T18:15:00Z","v":3088,"vw":34.251008},{"c":34.225,"h":34.3,"l":34.225,"n":97,"o":34.26,"t":"2026-09-24T18:30:00Z","v":6290,"vw":34.265719},{"c":34.25,"h":34.26,"l":34.22,"n":34,"o":34.2201,"t":"2026-09-24T18:45:00Z","v":3450,"vw":34.236943},{"c":34.22,"h":34.2555,"l":34.215,"n":52,"o":34.2555,"t":"2026-09-24T19:00:00Z","v":7540,"vw":34.225697},{"c":34.23,"h":34.238,"l":34.225,"n":16,"o":34.225,"t":"2026-09-24T19:15:00Z","v":981,"vw":34.229714},{"c":34.23,"h":34.23,"l":34.22,"n":32,"o":34.225,"t":"2026-09-24T19:30:00Z","v":2103,"vw":34.227168},{"c":34.22,"h":34.25,"l":34.22,"n":210,"o":34.2384,"t":"2026-09-24T19:45:00Z","v":29168,"vw":34.230351},{"c":34.24,"h":34.24,"l":34.24,"n":4,"o":34.24,"t":"2026-09-24T20:00:00Z","v":648,"vw":34.24},{"c":34.41,"h":34.45,"l":34.41,"n":5,"o":34.45,"t":"2026-09-25T13:15:00Z","v":1800,"vw":34.42},{"c":34.355,"h":34.43,"l":34.33,"n":195,"o":34.43,"t":"2026-09-25T13:30:00Z","v":27842,"vw":34.383527},{"c":34.35,"h":34.35,"l":34.3311,"n":18,"o":34.34,"t":"2026-09-25T13:45:00Z","v":5282,"vw":34.336257},{"c":34.28,"h":34.36,"l":34.28,"n":71,"o":34.36,"t":"2026-09-25T14:00:00Z","v":5663,"vw":34.325891},{"c":34.295,"h":34.3,"l":34.27,"n":121,"o":34.275,"t":"2026-09-25T14:15:00Z","v":39288,"vw":34.297232},{"c":34.29,"h":34.29,"l":34.28,"n":33,"o":34.285,"t":"2026-09-25T14:30:00Z","v":2936,"vw":34.28352},{"c":34.31,"h":34.31,"l":34.28,"n":34,"o":34.29,"t":"2026-09-25T14:45:00Z","v":12677,"vw":34.286063},{"c":34.31,"h":34.3286,"l":34.295,"n":33,"o":34.3286,"t":"2026-09-25T15:00:00Z","v":2794,"vw":34.313606},{"c":34.32,"h":34.325,"l":34.3,"n":68,"o":34.3,"t":"2026-09-25T15:15:00Z","v":6467,"vw":34.310551},{"c":34.3102,"h":34.3537,"l":34.3102,"n":39,"o":34.34,"t":"2026-09-25T15:30:00Z","v":11358,"vw":34.348974},{"c":34.38,"h":34.38,"l":34.29,"n":24,"o":34.3,"t":"2026-09-25T15:45:00Z","v":1963,"vw":34.32094},{"c":34.46,"h":34.47,"l":34.41,"n":112,"o":34.415,"t":"2026-09-25T16:00:00Z","v":16028,"vw":34.445802},{"c":34.445,"h":34.465,"l":34.42,"n":48,"o":34.4515,"t":"2026-09-25T16:15:00Z","v":7102,"vw":34.441215},{"c":34.43,"h":34.43,"l":34.405,"n":81,"o":34.43,"t":"2026-09-25T16:30:00Z","v":6838,"vw":34.41889},{"c":34.405,"h":34.42,"l":34.39,"n":32,"o":34.42,"t":"2026-09-25T16:45:00Z","v":2042,"vw":34.402378},{"c":34.4,"h":34.41,"l":34.4,"n":13,"o":34.41,"t":"2026-09-25T17:00:00Z","v":909,"vw":34.405714},{"c":34.3851,"h":34.395,"l":34.3851,"n":7,"o":34.395,"t":"2026-09-25T17:15:00Z","v":1811,"vw":34.394148},{"c":34.39,"h":34.39,"l":34.36,"n":12,"o":34.38,"t":"2026-09-25T17:30:00Z","v":787,"vw":34.373333},{"c":34.4,"h":34.4,"l":34.375,"n":12,"o":34.385,"t":"2026-09-25T17:45:00Z","v":780,"vw":34.383333},{"c":34.3969,"h":34.405,"l":34.39,"n":22,"o":34.405,"t":"2026-09-25T18:00:00Z","v":1933,"vw":34.3947},{"c":34.39,"h":34.405,"l":34.38,"n":52,"o":34.4,"t":"2026-09-25T18:15:00Z","v":15980,"vw":34.399621},{"c":34.405,"h":34.41,"l":34.4,"n":13,"o":34.4,"t":"2026-09-25T18:30:00Z","v":1370,"vw":34.40375},{"c":34.41,"h":34.42,"l":34.41,"n":10,"o":34.41,"t":"2026-09-25T18:45:00Z","v":996,"vw":34.415861},{"c":34.4181,"h":34.42,"l":34.4075,"n":25,"o":34.41,"t":"2026-09-25T19:00:00Z","v":2571,"vw":34.414292},{"c":34.3901,"h":34.415,"l":34.39,"n":63,"o":34.415,"t":"2026-09-25T19:15:00Z","v":3399,"vw":34.401895},{"c":34.42,"h":34.43,"l":34.3901,"n":111,"o":34.395,"t":"2026-09-25T19:30:00Z","v":8984,"vw":34.40466},{"c":34.435,"h":34.44,"l":34.42,"n":75,"o":34.425,"t":"2026-09-25T19:45:00Z","v":5368,"vw":34.430643},{"c":34.397,"h":34.44,"l":34.397,"n":7,"o":34.44,"t":"2026-09-25T20:00:00Z","v":3993,"vw":34.398639},{"c":34.1,"h":34.24,"l":34.1,"n":7,"o":34.15,"t":"2026-09-28T08:00:00Z","v":720,"vw":34.15057},{"c":33.995,"h":34.4,"l":33.995,"n":16,"o":34.4,"t":"2026-09-28T11:00:00Z","v":4960,"vw":34.257789},{"c":33.91,"h":33.91,"l":33.91,"n":5,"o":33.91,"t":"2026-09-28T13:15:00Z","v":625,"vw":33.91},{"c":33.825,"h":33.91,"l":33.795,"n":287,"o":33.89,"t":"2026-09-28T13:30:00Z","v":52634,"vw":33.865844},{"c":33.86,"h":33.8742,"l":33.835,"n":127,"o":33.85,"t":"2026-09-28T13:45:00Z","v":19794,"vw":33.859667},{"c":33.86,"h":33.87,"l":33.845,"n":39,"o":33.85,"t":"2026-09-28T14:00:00Z","v":1995,"vw":33.857694},{"c":33.8568,"h":33.875,"l":33.855,"n":45,"o":33.855,"t":"2026-09-28T14:15:00Z","v":4275,"vw":33.868342},{"c":33.82,"h":33.845,"l":33.82,"n":23,"o":33.845,"t":"2026-09-28T14:30:00Z","v":1305,"vw":33.834737},{"c":33.77,"h":33.83,"l":33.765,"n":95,"o":33.81,"t":"2026-09-28T14:45:00Z","v":90752,"vw":33.816148},{"c":33.77,"h":33.78,"l":33.7639,"n":43,"o":33.7639,"t":"2026-09-28T15:00:00Z","v":9874,"vw":33.771697},{"c":33.7789,"h":33.7789,"l":33.764,"n":27,"o":33.765,"t":"2026-09-28T15:15:00Z","v":4685,"vw":33.776038},{"c":33.77,"h":33.78,"l":33.765,"n":67,"o":33.775,"t":"2026-09-28T15:30:00Z","v":2592,"vw":33.774221},{"c":33.77,"h":33.78,"l":33.77,"n":25,"o":33.77,"t":"2026-09-28T15:45:00Z","v":3314,"vw":33.772239},{"c":33.78,"h":33.785,"l":33.775,"n":14,"o":33.775,"t":"2026-09-28T16:00:00Z","v":944,"vw":33.777778},{"c":33.87,"h":33.89,"l":33.765,"n":317,"o":33.769,"t":"2026-09-28T16:15:00Z","v":85620,"vw":33.801423},{"c":33.815,"h":33.87,"l":33.815,"n":77,"o":33.87,"t":"2026-09-28T16:30:00Z","v":15972,"vw":33.831218},{"c":33.83,"h":33.83,"l":33.81,"n":60,"o":33.815,"t":"2026-09-28T16:45:00Z","v":5708,"vw":33.819343},{"c":33.88,"h":33.9,"l":33.805,"n":131,"o":33.83,"t":"2026-09-28T17:00:00Z","v":13832,"vw":33.849842},{"c":33.845,"h":33.88,"l":33.845,"n":53,"o":33.88,"t":"2026-09-28T17:15:00Z","v":4633,"vw":33.859364},{"c":33.8499,"h":33.85,"l":33.8333,"n":31,"o":33.845,"t":"2026-09-28T17:30:00Z","v":2144,"vw":33.845631},{"c":33.84,"h":33.85,"l":33.83,"n":192,"o":33.845,"t":"2026-09-28T17:45:00Z","v":4341,"vw":33.840644},{"c":33.84,"h":33.8459,"l":33.831,"n":24,"o":33.831,"t":"2026-09-28T18:00:00Z","v":3654,"vw":33.834868},{"c":33.82,"h":33.84,"l":33.82,"n":65,"o":33.84,"t":"2026-09-28T18:15:00Z","v":8444,"vw":33.825877},{"c":33.825,"h":33.83,"l":33.81,"n":64,"o":33.82,"t":"2026-09-28T18:30:00Z","v":7001,"vw":33.815854},{"c":33.825,"h":33.83,"l":33.815,"n":28,"o":33.83,"t":"2026-09-28T18:45:00Z","v":2250,"vw":33.827371},{"c":33.78,"h":33.82,"l":33.78,"n":52,"o":33.82,"t":"2026-09-28T19:00:00Z","v":4134,"vw":33.8025},{"c":33.795,"h":33.8,"l":33.775,"n":59,"o":33.78,"t":"2026-09-28T19:15:00Z","v":4752,"vw":33.786477},{"c":33.8,"h":33.805,"l":33.785,"n":56,"o":33.795,"t":"2026-09-28T19:30:00Z","v":3823,"vw":33.794368},{"c":33.785,"h":33.815,"l":33.78,"n":192,"o":33.815,"t":"2026-09-28T19:45:00Z","v":13557,"vw":33.794637},{"c":33.78,"h":33.78,"l":33.78,"n":6,"o":33.78,"t":"2026-09-28T20:00:00Z","v":1492,"vw":33.78},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-09-28T23:15:00Z","v":100,"vw":33.76},{"c":33.78,"h":33.78,"l":33.78,"n":4,"o":33.78,"t":"2026-09-29T11:45:00Z","v":215,"vw":33.78},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-09-29T13:15:00Z","v":303,"vw":33.73},{"c":33.6475,"h":33.74,"l":33.6216,"n":159,"o":33.73,"t":"2026-09-29T13:30:00Z","v":21772,"vw":33.708714},{"c":33.67,"h":33.69,"l":33.66,"n":43,"o":33.66,"t":"2026-09-29T13:45:00Z","v":3520,"vw":33.667029},{"c":33.67,"h":33.68,"l":33.66,"n":49,"o":33.66,"t":"2026-09-29T14:00:00Z","v":5355,"vw":33.667378},{"c":33.69,"h":33.7,"l":33.67,"n":59,"o":33.67,"t":"2026-09-29T14:15:00Z","v":8625,"vw":33.691663},{"c":33.7,"h":33.7066,"l":33.69,"n":171,"o":33.7,"t":"2026-09-29T14:30:00Z","v":24147,"vw":33.700773},{"c":33.675,"h":33.69,"l":33.675,"n":51,"o":33.69,"t":"2026-09-29T14:45:00Z","v":39319,"vw":33.689466},{"c":33.635,"h":33.675,"l":33.63,"n":148,"o":33.675,"t":"2026-09-29T15:00:00Z","v":6529,"vw":33.649132},{"c":33.63,"h":33.645,"l":33.615,"n":162,"o":33.64,"t":"2026-09-29T15:15:00Z","v":10937,"vw":33.621637},{"c":33.67,"h":33.68,"l":33.65,"n":77,"o":33.65,"t":"2026-09-29T15:30:00Z","v":3989,"vw":33.665206},{"c":33.6575,"h":33.695,"l":33.645,"n":89,"o":33.68,"t":"2026-09-29T15:45:00Z","v":9643,"vw":33.671598},{"c":33.645,"h":33.6599,"l":33.64,"n":45,"o":33.645,"t":"2026-09-29T16:00:00Z","v":3233,"vw":33.646334},{"c":33.655,"h":33.655,"l":33.645,"n":34,"o":33.645,"t":"2026-09-29T16:15:00Z","v":2263,"vw":33.650739},{"c":33.64,"h":33.66,"l":33.64,"n":19,"o":33.645,"t":"2026-09-29T16:30:00Z","v":1521,"vw":33.652248},{"c":33.625,"h":33.635,"l":33.615,"n":63,"o":33.63,"t":"2026-09-29T16:45:00Z","v":3917,"vw":33.627886},{"c":33.615,"h":33.625,"l":33.61,"n":31,"o":33.625,"t":"2026-09-29T17:00:00Z","v":2548,"vw":33.620441},{"c":33.625,"h":33.625,"l":33.615,"n":26,"o":33.62,"t":"2026-09-29T17:15:00Z","v":3393,"vw":33.618493},{"c":33.635,"h":33.635,"l":33.6215,"n":26,"o":33.63,"t":"2026-09-29T17:30:00Z","v":4567,"vw":33.627262},{"c":33.605,"h":33.65,"l":33.605,"n":31,"o":33.65,"t":"2026-09-29T17:45:00Z","v":1828,"vw":33.623017},{"c":33.64,"h":33.66,"l":33.61,"n":44,"o":33.61,"t":"2026-09-29T18:00:00Z","v":3832,"vw":33.642048},{"c":33.66,"h":33.665,"l":33.655,"n":31,"o":33.6576,"t":"2026-09-29T18:15:00Z","v":2357,"vw":33.66142},{"c":33.685,"h":33.695,"l":33.6501,"n":41,"o":33.665,"t":"2026-09-29T18:30:00Z","v":2337,"vw":33.667788},{"c":33.685,"h":33.685,"l":33.67,"n":65,"o":33.675,"t":"2026-09-29T18:45:00Z","v":10173,"vw":33.675421},{"c":33.69,"h":33.69,"l":33.685,"n":30,"o":33.685,"t":"2026-09-29T19:00:00Z","v":4996,"vw":33.688432},{"c":33.69,"h":33.7,"l":33.685,"n":32,"o":33.685,"t":"2026-09-29T19:15:00Z","v":2364,"vw":33.691561},{"c":33.705,"h":33.72,"l":33.705,"n":34,"o":33.705,"t":"2026-09-29T19:30:00Z","v":1320,"vw":33.709905},{"c":33.728,"h":33.73,"l":33.7,"n":63,"o":33.705,"t":"2026-09-29T19:45:00Z","v":3419,"vw":33.715152},{"c":33.73,"h":33.73,"l":33.73,"n":5,"o":33.73,"t":"2026-09-29T20:00:00Z","v":1107,"vw":33.73},{"c":33.58,"h":33.58,"l":33.58,"n":5,"o":33.58,"t":"2026-09-30T12:00:00Z","v":572,"vw":33.58},{"c":33.52,"h":33.545,"l":33.5,"n":164,"o":33.54,"t":"2026-09-30T13:30:00Z","v":20525,"vw":33.530768},{"c":33.54,"h":33.54,"l":33.51,"n":63,"o":33.51,"t":"2026-09-30T13:45:00Z","v":5441,"vw":33.524649},{"c":33.57,"h":33.585,"l":33.545,"n":65,"o":33.545,"t":"2026-09-30T14:00:00Z","v":4841,"vw":33.566905},{"c":33.54,"h":33.575,"l":33.54,"n":90,"o":33.57,"t":"2026-09-30T14:15:00Z","v":19832,"vw":33.55971},{"c":33.55,"h":33.55,"l":33.54,"n":33,"o":33.54,"t":"2026-09-30T14:30:00Z","v":2419,"vw":33.548183},{"c":33.54,"h":33.57,"l":33.54,"n":56,"o":33.55,"t":"2026-09-30T14:45:00Z","v":4296,"vw":33.552696},{"c":33.54,"h":33.54,"l":33.52,"n":40,"o":33.53,"t":"2026-09-30T15:00:00Z","v":2796,"vw":33.529099},{"c":33.54,"h":33.55,"l":33.525,"n":28,"o":33.54,"t":"2026-09-30T15:15:00Z","v":3221,"vw":33.536026},{"c":33.53,"h":33.5601,"l":33.5286,"n":38,"o":33.55,"t":"2026-09-30T15:30:00Z","v":4481,"vw":33.553448},{"c":33.5197,"h":33.545,"l":33.5197,"n":31,"o":33.525,"t":"2026-09-30T15:45:00Z","v":5371,"vw":33.526832},{"c":33.54,"h":33.54,"l":33.525,"n":32,"o":33.525,"t":"2026-09-30T16:00:00Z","v":2454,"vw":33.534192},{"c":33.56,"h":33.57,"l":33.535,"n":91,"o":33.54,"t":"2026-09-30T16:15:00Z","v":8816,"vw":33.549838},{"c":33.555,"h":33.56,"l":33.54,"n":36,"o":33.555,"t":"2026-09-30T16:30:00Z","v":5647,"vw":33.553236},{"c":33.57,"h":33.575,"l":33.55,"n":48,"o":33.565,"t":"2026-09-30T16:45:00Z","v":108625,"vw":33.568652},{"c":33.555,"h":33.56,"l":33.555,"n":5,"o":33.56,"t":"2026-09-30T17:00:00Z","v":499,"vw":33.557012},{"c":33.54,"h":33.55,"l":33.535,"n":17,"o":33.55,"t":"2026-09-30T17:15:00Z","v":1024,"vw":33.541667},{"c":33.55,"h":33.555,"l":33.535,"n":29,"o":33.535,"t":"2026-09-30T17:30:00Z","v":2460,"vw":33.548439},{"c":33.56,"h":33.56,"l":33.545,"n":29,"o":33.55,"t":"2026-09-30T17:45:00Z","v":1397,"vw":33.556152},{"c":33.54,"h":33.57,"l":33.54,"n":18,"o":33.57,"t":"2026-09-30T18:00:00Z","v":67309,"vw":33.556959},{"c":33.545,"h":33.5499,"l":33.535,"n":32,"o":33.545,"t":"2026-09-30T18:15:00Z","v":3625,"vw":33.542362},{"c":33.535,"h":33.54,"l":33.52,"n":41,"o":33.54,"t":"2026-09-30T18:30:00Z","v":387267,"vw":33.520078},{"c":33.515,"h":33.535,"l":33.485,"n":207,"o":33.535,"t":"2026-09-30T18:45:00Z","v":26005,"vw":33.503025},{"c":33.52,"h":33.52,"l":33.495,"n":116,"o":33.515,"t":"2026-09-30T19:00:00Z","v":10246,"vw":33.50822},{"c":33.52,"h":33.525,"l":33.515,"n":81,"o":33.525,"t":"2026-09-30T19:15:00Z","v":8372,"vw":33.521064},{"c":33.495,"h":33.535,"l":33.495,"n":283,"o":33.515,"t":"2026-09-30T19:30:00Z","v":42515,"vw":33.510117},{"c":33.5,"h":33.535,"l":33.49,"n":551,"o":33.5,"t":"2026-09-30T19:45:00Z","v":58374,"vw":33.521015},{"c":33.59,"h":33.59,"l":33.49,"n":12,"o":33.49,"t":"2026-09-30T20:00:00Z","v":1926,"vw":33.496263},{"c":33.36,"h":33.36,"l":33.34,"n":3,"o":33.34,"t":"2026-10-01T13:15:00Z","v":2500,"vw":33.356},{"c":33.37,"h":33.39,"l":33.33,"n":157,"o":33.37,"t":"2026-10-01T13:30:00Z","v":15587,"vw":33.343399},{"c":33.38,"h":33.41,"l":33.37,"n":26,"o":33.38,"t":"2026-10-01T13:45:00Z","v":2266,"vw":33.386601},{"c":33.35,"h":33.4,"l":33.32,"n":94,"o":33.4,"t":"2026-10-01T14:00:00Z","v":7078,"vw":33.339037},{"c":33.34,"h":33.35,"l":33.34,"n":10,"o":33.35,"t":"2026-10-01T14:15:00Z","v":968,"vw":33.3438},{"c":33.35,"h":33.37,"l":33.33,"n":70,"o":33.33,"t":"2026-10-01T14:30:00Z","v":4279,"vw":33.348016},{"c":33.29,"h":33.33,"l":33.285,"n":313,"o":33.33,"t":"2026-10-01T14:45:00Z","v":45682,"vw":33.315197},{"c":33.2699,"h":33.3,"l":33.22,"n":149,"o":33.3,"t":"2026-10-01T15:00:00Z","v":15458,"vw":33.253989},{"c":33.235,"h":33.2699,"l":33.235,"n":74,"o":33.265,"t":"2026-10-01T15:15:00Z","v":16360,"vw":33.255512},{"c":33.2,"h":33.23,"l":33.19,"n":99,"o":33.22,"t":"2026-10-01T15:30:00Z","v":5479,"vw":33.205639},{"c":33.215,"h":33.23,"l":33.185,"n":29,"o":33.2,"t":"2026-10-01T15:45:00Z","v":6683,"vw":33.218301},{"c":33.2401,"h":33.255,"l":33.225,"n":46,"o":33.225,"t":"2026-10-01T16:00:00Z","v":4519,"vw":33.243306},{"c":33.26,"h":33.265,"l":33.235,"n":40,"o":33.246,"t":"2026-10-01T16:15:00Z","v":3859,"vw":33.253294},{"c":33.26,"h":33.27,"l":33.26,"n":7,"o":33.265,"t":"2026-10-01T16:30:00Z","v":407,"vw":33.265},{"c":33.205,"h":33.26,"l":33.2001,"n":37,"o":33.25,"t":"2026-10-01T16:45:00Z","v":7134,"vw":33.216701},{"c":33.26,"h":33.265,"l":33.245,"n":14,"o":33.245,"t":"2026-10-01T17:00:00Z","v":748,"vw":33.254167},{"c":33.32,"h":33.32,"l":33.265,"n":31,"o":33.265,"t":"2026-10-01T17:15:00Z","v":2581,"vw":33.298974},{"c":33.35,"h":33.36,"l":33.34,"n":51,"o":33.34,"t":"2026-10-01T17:30:00Z","v":3467,"vw":33.351154},{"c":33.275,"h":33.35,"l":33.275,"n":206,"o":33.35,"t":"2026-10-01T17:45:00Z","v":7575,"vw":33.314297},{"c":33.26,"h":33.27,"l":33.25,"n":30,"o":33.27,"t":"2026-10-01T18:00:00Z","v":1679,"vw":33.256942},{"c":33.28,"h":33.2851,"l":33.26,"n":85,"o":33.27,"t":"2026-10-01T18:15:00Z","v":12882,"vw":33.279148},{"c":33.285,"h":33.31,"l":33.27,"n":47,"o":33.27,"t":"2026-10-01T18:30:00Z","v":3160,"vw":33.290876},{"c":33.293,"h":33.293,"l":33.28,"n":14,"o":33.2851,"t":"2026-10-01T18:45:00Z","v":1916,"vw":33.288448},{"c":33.285,"h":33.295,"l":33.2802,"n":25,"o":33.295,"t":"2026-10-01T19:00:00Z","v":3800,"vw":33.283546},{"c":33.275,"h":33.285,"l":33.27,"n":46,"o":33.285,"t":"2026-10-01T19:15:00Z","v":5728,"vw":33.277276},{"c":33.275,"h":33.285,"l":33.275,"n":14,"o":33.285,"t":"2026-10-01T19:30:00Z","v":1172,"vw":33.280513},{"c":33.275,"h":33.29,"l":33.2729,"n":102,"o":33.275,"t":"2026-10-01T19:45:00Z","v":12865,"vw":33.27596},{"c":33.28,"h":33.28,"l":33.28,"n":4,"o":33.28,"t":"2026-10-01T20:00:00Z","v":199,"vw":33.28},{"c":33.505,"h":33.59,"l":33.49,"n":58,"o":33.49,"t":"2026-10-02T13:30:00Z","v":15266,"vw":33.533896},{"c":33.49,"h":33.53,"l":33.46,"n":115,"o":33.515,"t":"2026-10-02T13:45:00Z","v":11302,"vw":33.50008},{"c":33.56,"h":33.56,"l":33.48,"n":88,"o":33.48,"t":"2026-10-02T14:00:00Z","v":9210,"vw":33.524733},{"c":33.54,"h":33.575,"l":33.54,"n":121,"o":33.55,"t":"2026-10-02T14:15:00Z","v":14511,"vw":33.553085},{"c":33.57,"h":33.57,"l":33.53,"n":22,"o":33.53,"t":"2026-10-02T14:30:00Z","v":1255,"vw":33.552083},{"c":33.53,"h":33.575,"l":33.52,"n":49,"o":33.57,"t":"2026-10-02T14:45:00Z","v":68838,"vw":33.521662},{"c":33.43,"h":33.515,"l":33.43,"n":11,"o":33.515,"t":"2026-10-02T15:00:00Z","v":403,"vw":33.485},{"c":33.4,"h":33.41,"l":33.375,"n":33,"o":33.41,"t":"2026-10-02T15:15:00Z","v":2150,"vw":33.395837},{"c":33.4,"h":33.45,"l":33.4,"n":39,"o":33.415,"t":"2026-10-02T15:30:00Z","v":2294,"vw":33.424103},{"c":33.41,"h":33.41,"l":33.4,"n":11,"o":33.4,"t":"2026-10-02T15:45:00Z","v":720,"vw":33.402857},{"c":33.44,"h":33.44,"l":33.4,"n":54,"o":33.42,"t":"2026-10-02T16:00:00Z","v":169511,"vw":33.43978},{"c":33.405,"h":33.435,"l":33.39,"n":21,"o":33.42,"t":"2026-10-02T16:15:00Z","v":2078,"vw":33.413536},{"c":33.4,"h":33.42,"l":33.39,"n":34,"o":33.395,"t":"2026-10-02T16:30:00Z","v":5639,"vw":33.403674},{"c":33.4215,"h":33.4215,"l":33.42,"n":6,"o":33.42,"t":"2026-10-02T16:45:00Z","v":338,"vw":33.420551},{"c":33.42,"h":33.44,"l":33.42,"n":16,"o":33.44,"t":"2026-10-02T17:00:00Z","v":1271,"vw":33.436212},{"c":33.39,"h":33.43,"l":33.39,"n":45,"o":33.425,"t":"2026-10-02T17:15:00Z","v":3888,"vw":33.411264},{"c":33.41,"h":33.42,"l":33.395,"n":61,"o":33.395,"t":"2026-10-02T17:30:00Z","v":7521,"vw":33.403677},{"c":33.42,"h":33.425,"l":33.41,"n":141,"o":33.415,"t":"2026-10-02T17:45:00Z","v":4298,"vw":33.417627},{"c":33.435,"h":33.435,"l":33.42,"n":27,"o":33.42,"t":"2026-10-02T18:00:00Z","v":2585,"vw":33.424143},{"c":33.435,"h":33.435,"l":33.42,"n":32,"o":33.43,"t":"2026-10-02T18:15:00Z","v":5062,"vw":33.425757},{"c":33.445,"h":33.45,"l":33.44,"n":14,"o":33.44,"t":"2026-10-02T18:30:00Z","v":1428,"vw":33.446136},{"c":33.43,"h":33.46,"l":33.41,"n":267,"o":33.45,"t":"2026-10-02T18:45:00Z","v":32637,"vw":33.429546},{"c":33.45,"h":33.455,"l":33.44,"n":32,"o":33.44,"t":"2026-10-02T19:00:00Z","v":9807,"vw":33.45},{"c":33.465,"h":33.475,"l":33.44,"n":67,"o":33.45,"t":"2026-10-02T19:15:00Z","v":8690,"vw":33.464652},{"c":33.46,"h":33.47,"l":33.45,"n":40,"o":33.46,"t":"2026-10-02T19:30:00Z","v":4792,"vw":33.45781},{"c":33.44,"h":33.45,"l":33.42,"n":89,"o":33.45,"t":"2026-10-02T19:45:00Z","v":26819,"vw":33.422128},{"c":33.46,"h":33.46,"l":33.46,"n":4,"o":33.46,"t":"2026-10-02T20:00:00Z","v":417,"vw":33.46},{"c":33.83,"h":33.83,"l":33.83,"n":2,"o":33.83,"t":"2026-10-02T20:15:00Z","v":145,"vw":33.83},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-02T20:30:00Z","v":150,"vw":33.7},{"c":33.64,"h":33.64,"l":33.64,"n":3,"o":33.64,"t":"2026-10-05T11:00:00Z","v":133,"vw":33.64},{"c":33.35,"h":33.35,"l":33.35,"n":3,"o":33.35,"t":"2026-10-05T13:15:00Z","v":1143,"vw":33.35},{"c":33.385,"h":33.4,"l":33.34,"n":164,"o":33.35,"t":"2026-10-05T13:30:00Z","v":72737,"vw":33.376246},{"c":33.3699,"h":33.39,"l":33.365,"n":133,"o":33.39,"t":"2026-10-05T13:45:00Z","v":18797,"vw":33.37876},{"c":33.425,"h":33.43,"l":33.37,"n":143,"o":33.37,"t":"2026-10-05T14:00:00Z","v":14304,"vw":33.395618},{"c":33.4,"h":33.425,"l":33.4,"n":36,"o":33.42,"t":"2026-10-05T14:15:00Z","v":2555,"vw":33.411359},{"c":33.41,"h":33.41,"l":33.395,"n":59,"o":33.4,"t":"2026-10-05T14:30:00Z","v":6568,"vw":33.402426},{"c":33.44,"h":33.44,"l":33.405,"n":124,"o":33.41,"t":"2026-10-05T14:45:00Z","v":44491,"vw":33.427044},{"c":33.4251,"h":33.445,"l":33.4,"n":92,"o":33.44,"t":"2026-10-05T15:00:00Z","v":46595,"vw":33.412312},{"c":33.43,"h":33.4386,"l":33.41,"n":42,"o":33.425,"t":"2026-10-05T15:15:00Z","v":3706,"vw":33.42305},{"c":33.44,"h":33.44,"l":33.42,"n":36,"o":33.42,"t":"2026-10-05T15:30:00Z","v":3765,"vw":33.428674},{"c":33.44,"h":33.44,"l":33.42,"n":31,"o":33.43,"t":"2026-10-05T15:45:00Z","v":3692,"vw":33.424183},{"c":33.435,"h":33.435,"l":33.43,"n":16,"o":33.43,"t":"2026-10-05T16:00:00Z","v":40185,"vw":33.430012},{"c":33.43,"h":33.435,"l":33.4251,"n":19,"o":33.435,"t":"2026-10-05T16:15:00Z","v":1917,"vw":33.429797},{"c":33.4448,"h":33.4448,"l":33.435,"n":7,"o":33.435,"t":"2026-10-05T16:30:00Z","v":1717,"vw":33.439474},{"c":33.44,"h":33.45,"l":33.44,"n":24,"o":33.44,"t":"2026-10-05T16:45:00Z","v":1381,"vw":33.443077},{"c":33.44,"h":33.44,"l":33.435,"n":3,"o":33.435,"t":"2026-10-05T17:00:00Z","v":579,"vw":33.435865},{"c":33.44,"h":33.44,"l":33.435,"n":4,"o":33.435,"t":"2026-10-05T17:15:00Z","v":745,"vw":33.435672},{"c":33.44,"h":33.44,"l":33.435,"n":4,"o":33.435,"t":"2026-10-05T17:30:00Z","v":382,"vw":33.438067},{"c":33.45,"h":33.45,"l":33.44,"n":205,"o":33.44,"t":"2026-10-05T17:45:00Z","v":6370,"vw":33.444004},{"c":33.4559,"h":33.46,"l":33.45,"n":14,"o":33.455,"t":"2026-10-05T18:00:00Z","v":956,"vw":33.45545},{"c":33.47,"h":33.47,"l":33.455,"n":37,"o":33.46,"t":"2026-10-05T18:15:00Z","v":4491,"vw":33.462343},{"c":33.47,"h":33.47,"l":33.465,"n":4,"o":33.47,"t":"2026-10-05T18:30:00Z","v":566,"vw":33.467},{"c":33.48,"h":33.48,"l":33.465,"n":17,"o":33.47,"t":"2026-10-05T18:45:00Z","v":2040,"vw":33.476455},{"c":33.475,"h":33.485,"l":33.4719,"n":35,"o":33.485,"t":"2026-10-05T19:00:00Z","v":3801,"vw":33.480072},{"c":33.49,"h":33.49,"l":33.4783,"n":33,"o":33.4783,"t":"2026-10-05T19:15:00Z","v":5605,"vw":33.483131},{"c":33.4869,"h":33.495,"l":33.47,"n":89,"o":33.485,"t":"2026-10-05T19:30:00Z","v":10113,"vw":33.487469},{"c":33.44,"h":33.4825,"l":33.41,"n":515,"o":33.4825,"t":"2026-10-05T19:45:00Z","v":94351,"vw":33.439627},{"c":33.47,"h":33.47,"l":33.47,"n":5,"o":33.47,"t":"2026-10-05T20:00:00Z","v":5894,"vw":33.47},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-05T22:15:00Z","v":250,"vw":33.39},{"c":33.63,"h":33.63,"l":33.63,"n":2,"o":33.63,"t":"2026-10-06T13:15:00Z","v":300,"vw":33.63},{"c":33.605,"h":33.72,"l":33.6,"n":71,"o":33.69,"t":"2026-10-06T13:30:00Z","v":8513,"vw":33.651222},{"c":33.59,"h":33.605,"l":33.585,"n":29,"o":33.605,"t":"2026-10-06T13:45:00Z","v":3777,"vw":33.59258},{"c":33.54,"h":33.6,"l":33.54,"n":181,"o":33.5883,"t":"2026-10-06T14:00:00Z","v":11745,"vw":33.584303},{"c":33.535,"h":33.555,"l":33.5319,"n":48,"o":33.555,"t":"2026-10-06T14:15:00Z","v":3932,"vw":33.546761},{"c":33.585,"h":33.585,"l":33.53,"n":98,"o":33.5351,"t":"2026-10-06T14:30:00Z","v":17452,"vw":33.552867},{"c":33.6,"h":33.6,"l":33.58,"n":68,"o":33.585,"t":"2026-10-06T14:45:00Z","v":9295,"vw":33.587764},{"c":33.615,"h":33.615,"l":33.595,"n":40,"o":33.6,"t":"2026-10-06T15:00:00Z","v":6000,"vw":33.605835},{"c":33.62,"h":33.62,"l":33.6099,"n":57,"o":33.62,"t":"2026-10-06T15:15:00Z","v":4278,"vw":33.6157},{"c":33.61,"h":33.615,"l":33.61,"n":12,"o":33.615,"t":"2026-10-06T15:30:00Z","v":2550,"vw":33.614366},{"c":33.5999,"h":33.6,"l":33.59,"n":10,"o":33.6,"t":"2026-10-06T15:45:00Z","v":1273,"vw":33.595888},{"c":33.585,"h":33.595,"l":33.58,"n":103,"o":33.59,"t":"2026-10-06T16:00:00Z","v":196205,"vw":33.588903},{"c":33.565,"h":33.58,"l":33.565,"n":21,"o":33.58,"t":"2026-10-06T16:15:00Z","v":1689,"vw":33.570371},{"c":33.555,"h":33.565,"l":33.55,"n":37,"o":33.565,"t":"2026-10-06T16:30:00Z","v":18825,"vw":33.55122},{"c":33.545,"h":33.555,"l":33.545,"n":25,"o":33.555,"t":"2026-10-06T16:45:00Z","v":1973,"vw":33.548889},{"c":33.5499,"h":33.5586,"l":33.5444,"n":78,"o":33.55,"t":"2026-10-06T17:00:00Z","v":6029,"vw":33.549938},{"c":33.54,"h":33.55,"l":33.525,"n":90,"o":33.54,"t":"2026-10-06T17:15:00Z","v":12860,"vw":33.538179},{"c":33.555,"h":33.555,"l":33.5401,"n":30,"o":33.5401,"t":"2026-10-06T17:30:00Z","v":3964,"vw":33.543292},{"c":33.5562,"h":33.57,"l":33.55,"n":140,"o":33.55,"t":"2026-10-06T17:45:00Z","v":4135,"vw":33.558199},{"c":33.545,"h":33.555,"l":33.545,"n":100,"o":33.55,"t":"2026-10-06T18:00:00Z","v":5480,"vw":33.551446},{"c":33.535,"h":33.56,"l":33.535,"n":59,"o":33.55,"t":"2026-10-06T18:15:00Z","v":3869,"vw":33.553973},{"c":33.535,"h":33.535,"l":33.53,"n":23,"o":33.53,"t":"2026-10-06T18:30:00Z","v":1017,"vw":33.532246},{"c":33.535,"h":33.54,"l":33.53,"n":33,"o":33.53,"t":"2026-10-06T18:45:00Z","v":2023,"vw":33.531742},{"c":33.53,"h":33.54,"l":33.525,"n":45,"o":33.54,"t":"2026-10-06T19:00:00Z","v":2294,"vw":33.531043},{"c":33.53,"h":33.53,"l":33.525,"n":59,"o":33.525,"t":"2026-10-06T19:15:00Z","v":5262,"vw":33.528084},{"c":33.525,"h":33.535,"l":33.515,"n":71,"o":33.535,"t":"2026-10-06T19:30:00Z","v":5363,"vw":33.525197},{"c":33.53,"h":33.535,"l":33.51,"n":117,"o":33.52,"t":"2026-10-06T19:45:00Z","v":11858,"vw":33.519107},{"c":33.52,"h":33.52,"l":33.52,"n":3,"o":33.52,"t":"2026-10-06T20:00:00Z","v":219,"vw":33.52},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-06T21:15:00Z","v":128,"vw":33.45},{"c":33.15,"h":33.19,"l":33.15,"n":4,"o":33.19,"t":"2026-10-07T12:15:00Z","v":249,"vw":33.169048},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-10-07T13:15:00Z","v":1400,"vw":33.05},{"c":32.995,"h":33.05,"l":32.95,"n":744,"o":33.05,"t":"2026-10-07T13:30:00Z","v":75643,"vw":32.990588},{"c":32.96,"h":32.995,"l":32.955,"n":334,"o":32.995,"t":"2026-10-07T13:45:00Z","v":18854,"vw":32.980098},{"c":32.96,"h":32.98,"l":32.95,"n":124,"o":32.97,"t":"2026-10-07T14:00:00Z","v":61365,"vw":32.976359},{"c":32.9899,"h":32.99,"l":32.97,"n":61,"o":32.97,"t":"2026-10-07T14:15:00Z","v":5977,"vw":32.977139},{"c":33,"h":33.0175,"l":32.985,"n":62,"o":32.985,"t":"2026-10-07T14:30:00Z","v":6697,"vw":33.000447},{"c":33.03,"h":33.035,"l":32.99,"n":33,"o":32.99,"t":"2026-10-07T14:45:00Z","v":2734,"vw":33.024631},{"c":33.05,"h":33.05,"l":33.02,"n":29,"o":33.03,"t":"2026-10-07T15:00:00Z","v":2971,"vw":33.026202},{"c":33.025,"h":33.035,"l":33.02,"n":48,"o":33.035,"t":"2026-10-07T15:15:00Z","v":3752,"vw":33.024797},{"c":33.06,"h":33.06,"l":33.035,"n":53,"o":33.035,"t":"2026-10-07T15:30:00Z","v":6361,"vw":33.048802},{"c":33.0522,"h":33.06,"l":33.05,"n":33,"o":33.06,"t":"2026-10-07T15:45:00Z","v":2627,"vw":33.056054},{"c":33.09,"h":33.1,"l":33.055,"n":53,"o":33.055,"t":"2026-10-07T16:00:00Z","v":3898,"vw":33.078234},{"c":33.0922,"h":33.0922,"l":33.0841,"n":6,"o":33.0841,"t":"2026-10-07T16:15:00Z","v":1470,"vw":33.08734},{"c":33.085,"h":33.085,"l":33.08,"n":4,"o":33.08,"t":"2026-10-07T16:30:00Z","v":969,"vw":33.080588},{"c":33.0799,"h":33.08,"l":33.075,"n":16,"o":33.08,"t":"2026-10-07T16:45:00Z","v":1241,"vw":33.078603},{"c":33.11,"h":33.11,"l":33.07,"n":16,"o":33.07,"t":"2026-10-07T17:00:00Z","v":1112,"vw":33.094511},{"c":33.12,"h":33.12,"l":33.115,"n":28,"o":33.115,"t":"2026-10-07T17:15:00Z","v":1374,"vw":33.11849},{"c":33.1224,"h":33.1224,"l":33.111,"n":26,"o":33.115,"t":"2026-10-07T17:30:00Z","v":1670,"vw":33.118264},{"c":33.12,"h":33.125,"l":33.11,"n":46,"o":33.125,"t":"2026-10-07T17:45:00Z","v":3084,"vw":33.116221},{"c":33.115,"h":33.125,"l":33.11,"n":66,"o":33.11,"t":"2026-10-07T18:00:00Z","v":4272,"vw":33.123265},{"c":33.115,"h":33.115,"l":33.105,"n":25,"o":33.11,"t":"2026-10-07T18:15:00Z","v":4161,"vw":33.109702},{"c":33.11,"h":33.115,"l":33.105,"n":26,"o":33.11,"t":"2026-10-07T18:30:00Z","v":2966,"vw":33.110538},{"c":33.12,"h":33.125,"l":33.12,"n":24,"o":33.12,"t":"2026-10-07T18:45:00Z","v":7207,"vw":33.1241},{"c":33.1,"h":33.12,"l":33.095,"n":70,"o":33.12,"t":"2026-10-07T19:00:00Z","v":6164,"vw":33.104352},{"c":33.105,"h":33.105,"l":33.095,"n":12,"o":33.095,"t":"2026-10-07T19:15:00Z","v":1241,"vw":33.10013},{"c":33.1001,"h":33.105,"l":33.09,"n":89,"o":33.1,"t":"2026-10-07T19:30:00Z","v":14797,"vw":33.097379},{"c":33.085,"h":33.105,"l":33.075,"n":286,"o":33.105,"t":"2026-10-07T19:45:00Z","v":20712,"vw":33.087824},{"c":33.12,"h":33.12,"l":33.12,"n":6,"o":33.12,"t":"2026-10-07T20:00:00Z","v":510,"vw":33.12},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-07T20:30:00Z","v":150,"vw":33.23},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-07T20:45:00Z","v":250,"vw":33.3},{"c":32.86,"h":32.98,"l":32.8,"n":8,"o":32.98,"t":"2026-10-08T08:00:00Z","v":3694,"vw":32.850482},{"c":32.7,"h":32.7,"l":32.7,"n":9,"o":32.7,"t":"2026-10-08T11:00:00Z","v":202,"vw":32.7},{"c":32.81,"h":32.81,"l":32.81,"n":1,"o":32.81,"t":"2026-10-08T12:15:00Z","v":150,"vw":32.81},{"c":32.655,"h":32.71,"l":32.645,"n":235,"o":32.7,"t":"2026-10-08T13:30:00Z","v":27554,"vw":32.668908},{"c":32.705,"h":32.7157,"l":32.66,"n":90,"o":32.66,"t":"2026-10-08T13:45:00Z","v":17831,"vw":32.673554},{"c":32.68,"h":32.7001,"l":32.68,"n":145,"o":32.7,"t":"2026-10-08T14:00:00Z","v":11647,"vw":32.689786},{"c":32.675,"h":32.68,"l":32.66,"n":134,"o":32.675,"t":"2026-10-08T14:15:00Z","v":15901,"vw":32.670623},{"c":32.655,"h":32.6993,"l":32.655,"n":88,"o":32.6882,"t":"2026-10-08T14:30:00Z","v":14813,"vw":32.683599},{"c":32.62,"h":32.65,"l":32.62,"n":64,"o":32.65,"t":"2026-10-08T14:45:00Z","v":4572,"vw":32.633913},{"c":32.6,"h":32.63,"l":32.6,"n":99,"o":32.62,"t":"2026-10-08T15:00:00Z","v":30824,"vw":32.626713},{"c":32.57,"h":32.585,"l":32.555,"n":29,"o":32.585,"t":"2026-10-08T15:15:00Z","v":2181,"vw":32.567542},{"c":32.55,"h":32.56,"l":32.545,"n":28,"o":32.56,"t":"2026-10-08T15:30:00Z","v":2128,"vw":32.547857},{"c":32.545,"h":32.555,"l":32.54,"n":15,"o":32.555,"t":"2026-10-08T15:45:00Z","v":3006,"vw":32.5525},{"c":32.56,"h":32.56,"l":32.535,"n":44,"o":32.555,"t":"2026-10-08T16:00:00Z","v":4474,"vw":32.547921},{"c":32.625,"h":32.66,"l":32.555,"n":144,"o":32.555,"t":"2026-10-08T16:15:00Z","v":17185,"vw":32.626476},{"c":32.6175,"h":32.625,"l":32.61,"n":26,"o":32.62,"t":"2026-10-08T16:30:00Z","v":1792,"vw":32.619534},{"c":32.64,"h":32.64,"l":32.605,"n":57,"o":32.62,"t":"2026-10-08T16:45:00Z","v":5005,"vw":32.62629},{"c":32.655,"h":32.655,"l":32.625,"n":61,"o":32.625,"t":"2026-10-08T17:00:00Z","v":7084,"vw":32.637229},{"c":32.645,"h":32.675,"l":32.64,"n":51,"o":32.66,"t":"2026-10-08T17:15:00Z","v":5566,"vw":32.651678},{"c":32.6399,"h":32.645,"l":32.6218,"n":76,"o":32.6411,"t":"2026-10-08T17:30:00Z","v":5791,"vw":32.633697},{"c":32.6199,"h":32.64,"l":32.6,"n":136,"o":32.64,"t":"2026-10-08T17:45:00Z","v":4045,"vw":32.6169},{"c":32.61,"h":32.61,"l":32.59,"n":26,"o":32.605,"t":"2026-10-08T18:00:00Z","v":1928,"vw":32.604484},{"c":32.63,"h":32.63,"l":32.6083,"n":79,"o":32.6167,"t":"2026-10-08T18:15:00Z","v":6611,"vw":32.620487},{"c":32.62,"h":32.63,"l":32.615,"n":49,"o":32.63,"t":"2026-10-08T18:30:00Z","v":6909,"vw":32.626503},{"c":32.63,"h":32.635,"l":32.63,"n":24,"o":32.63,"t":"2026-10-08T18:45:00Z","v":1094,"vw":32.632145},{"c":32.65,"h":32.65,"l":32.64,"n":21,"o":32.64,"t":"2026-10-08T19:00:00Z","v":1125,"vw":32.643704},{"c":32.6682,"h":32.6682,"l":32.6501,"n":41,"o":32.655,"t":"2026-10-08T19:15:00Z","v":2463,"vw":32.660025},{"c":32.65,"h":32.6601,"l":32.65,"n":42,"o":32.66,"t":"2026-10-08T19:30:00Z","v":14303,"vw":32.658571},{"c":32.66,"h":32.67,"l":32.645,"n":317,"o":32.645,"t":"2026-10-08T19:45:00Z","v":31361,"vw":32.659753},{"c":32.66,"h":32.66,"l":32.66,"n":7,"o":32.66,"t":"2026-10-08T20:00:00Z","v":14267,"vw":32.66},{"c":32.746,"h":32.7487,"l":32.71,"n":19,"o":32.71,"t":"2026-10-08T22:15:00Z","v":1030,"vw":32.728675},{"c":32.94,"h":32.985,"l":32.94,"n":91,"o":32.97,"t":"2026-10-09T13:30:00Z","v":10604,"vw":32.957061},{"c":32.97,"h":32.97,"l":32.94,"n":34,"o":32.94,"t":"2026-10-09T13:45:00Z","v":3371,"vw":32.962122},{"c":32.95,"h":32.965,"l":32.95,"n":19,"o":32.965,"t":"2026-10-09T14:00:00Z","v":877,"vw":32.957433},{"c":32.9468,"h":32.9501,"l":32.9468,"n":22,"o":32.95,"t":"2026-10-09T14:15:00Z","v":2223,"vw":32.949337},{"c":32.965,"h":32.965,"l":32.94,"n":59,"o":32.9401,"t":"2026-10-09T14:30:00Z","v":5768,"vw":32.951643},{"c":32.9682,"h":32.9706,"l":32.96,"n":29,"o":32.97,"t":"2026-10-09T14:45:00Z","v":2770,"vw":32.969524},{"c":32.945,"h":32.945,"l":32.93,"n":25,"o":32.94,"t":"2026-10-09T15:00:00Z","v":2737,"vw":32.939495},{"c":32.95,"h":32.955,"l":32.9499,"n":18,"o":32.9499,"t":"2026-10-09T15:15:00Z","v":2278,"vw":32.950924},{"c":32.926,"h":32.926,"l":32.926,"n":4,"o":32.926,"t":"2026-10-09T15:30:00Z","v":282,"vw":32.926},{"c":32.935,"h":32.94,"l":32.915,"n":16,"o":32.92,"t":"2026-10-09T15:45:00Z","v":1276,"vw":32.930289},{"c":32.945,"h":32.95,"l":32.93,"n":57,"o":32.935,"t":"2026-10-09T16:00:00Z","v":16017,"vw":32.942078},{"c":32.945,"h":32.95,"l":32.945,"n":21,"o":32.9499,"t":"2026-10-09T16:15:00Z","v":1828,"vw":32.948097},{"c":32.9539,"h":32.9551,"l":32.95,"n":8,"o":32.95,"t":"2026-10-09T16:30:00Z","v":500,"vw":32.952016},{"c":32.95,"h":32.965,"l":32.95,"n":24,"o":32.96,"t":"2026-10-09T16:45:00Z","v":1611,"vw":32.961316},{"c":32.945,"h":32.96,"l":32.945,"n":13,"o":32.955,"t":"2026-10-09T17:00:00Z","v":2689,"vw":32.948546},{"c":32.9318,"h":32.9492,"l":32.93,"n":56,"o":32.945,"t":"2026-10-09T17:15:00Z","v":14301,"vw":32.940554},{"c":32.945,"h":32.945,"l":32.935,"n":15,"o":32.935,"t":"2026-10-09T17:30:00Z","v":1933,"vw":32.942751},{"c":32.959,"h":32.959,"l":32.947,"n":11,"o":32.947,"t":"2026-10-09T17:45:00Z","v":1582,"vw":32.952116},{"c":32.965,"h":32.9676,"l":32.96,"n":13,"o":32.96,"t":"2026-10-09T18:00:00Z","v":815,"vw":32.963205},{"c":32.965,"h":32.97,"l":32.96,"n":35,"o":32.965,"t":"2026-10-09T18:15:00Z","v":8847,"vw":32.966927},{"c":32.978,"h":32.978,"l":32.965,"n":27,"o":32.965,"t":"2026-10-09T18:30:00Z","v":9288,"vw":32.968473},{"c":32.985,"h":33.015,"l":32.98,"n":63,"o":32.98,"t":"2026-10-09T18:45:00Z","v":7385,"vw":32.996401},{"c":32.985,"h":33,"l":32.985,"n":101,"o":32.995,"t":"2026-10-09T19:00:00Z","v":8744,"vw":32.992816},{"c":32.95,"h":32.985,"l":32.92,"n":807,"o":32.98,"t":"2026-10-09T19:15:00Z","v":191256,"vw":32.95496},{"c":32.975,"h":32.98,"l":32.955,"n":68,"o":32.955,"t":"2026-10-09T19:30:00Z","v":7564,"vw":32.966277},{"c":32.96,"h":32.975,"l":32.955,"n":62,"o":32.975,"t":"2026-10-09T19:45:00Z","v":4970,"vw":32.965866},{"c":32.97,"h":32.97,"l":32.97,"n":5,"o":32.97,"t":"2026-10-09T20:00:00Z","v":222,"vw":32.97},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-09T20:15:00Z","v":150,"vw":33.1},{"c":33.01,"h":33.02,"l":33.01,"n":2,"o":33.02,"t":"2026-10-12T11:00:00Z","v":935,"vw":33.011444},{"c":33.16,"h":33.16,"l":33.11,"n":2,"o":33.11,"t":"2026-10-12T12:45:00Z","v":200,"vw":33.135},{"c":33.21,"h":33.21,"l":33.2,"n":2,"o":33.2,"t":"2026-10-12T13:15:00Z","v":200,"vw":33.205},{"c":33.255,"h":33.255,"l":33.23,"n":152,"o":33.23,"t":"2026-10-12T13:30:00Z","v":18702,"vw":33.237973},{"c":33.245,"h":33.26,"l":33.24,"n":54,"o":33.24,"t":"2026-10-12T13:45:00Z","v":7525,"vw":33.248591},{"c":33.25,"h":33.255,"l":33.245,"n":70,"o":33.245,"t":"2026-10-12T14:00:00Z","v":9640,"vw":33.249361},{"c":33.235,"h":33.25,"l":33.23,"n":103,"o":33.245,"t":"2026-10-12T14:15:00Z","v":16570,"vw":33.240433},{"c":33.255,"h":33.265,"l":33.235,"n":165,"o":33.235,"t":"2026-10-12T14:30:00Z","v":23827,"vw":33.252047},{"c":33.24,"h":33.255,"l":33.23,"n":30,"o":33.255,"t":"2026-10-12T14:45:00Z","v":4160,"vw":33.240653},{"c":33.2501,"h":33.2501,"l":33.235,"n":40,"o":33.235,"t":"2026-10-12T15:00:00Z","v":4011,"vw":33.246415},{"c":33.255,"h":33.265,"l":33.25,"n":67,"o":33.2532,"t":"2026-10-12T15:15:00Z","v":7202,"vw":33.257657},{"c":33.27,"h":33.27,"l":33.2424,"n":45,"o":33.2424,"t":"2026-10-12T15:30:00Z","v":3070,"vw":33.2576},{"c":33.265,"h":33.28,"l":33.25,"n":137,"o":33.26,"t":"2026-10-12T15:45:00Z","v":71210,"vw":33.275783},{"c":33.255,"h":33.275,"l":33.255,"n":69,"o":33.26,"t":"2026-10-12T16:00:00Z","v":6822,"vw":33.261799},{"c":33.245,"h":33.255,"l":33.245,"n":49,"o":33.255,"t":"2026-10-12T16:15:00Z","v":5125,"vw":33.251344},{"c":33.245,"h":33.25,"l":33.24,"n":35,"o":33.245,"t":"2026-10-12T16:30:00Z","v":3765,"vw":33.242278},{"c":33.24,"h":33.245,"l":33.24,"n":17,"o":33.245,"t":"2026-10-12T16:45:00Z","v":2050,"vw":33.240287},{"c":33.24,"h":33.2468,"l":33.235,"n":44,"o":33.24,"t":"2026-10-12T17:00:00Z","v":3888,"vw":33.241178},{"c":33.245,"h":33.245,"l":33.24,"n":5,"o":33.245,"t":"2026-10-12T17:15:00Z","v":361,"vw":33.24295},{"c":33.24,"h":33.24,"l":33.235,"n":32,"o":33.24,"t":"2026-10-12T17:30:00Z","v":3390,"vw":33.239224},{"c":33.245,"h":33.2484,"l":33.245,"n":186,"o":33.245,"t":"2026-10-12T17:45:00Z","v":2586,"vw":33.24766},{"c":33.245,"h":33.245,"l":33.245,"n":11,"o":33.245,"t":"2026-10-12T18:00:00Z","v":1378,"vw":33.245},{"c":33.235,"h":33.245,"l":33.235,"n":13,"o":33.245,"t":"2026-10-12T18:15:00Z","v":559,"vw":33.238333},{"c":33.235,"h":33.24,"l":33.225,"n":83,"o":33.24,"t":"2026-10-12T18:30:00Z","v":12376,"vw":33.231732},{"c":33.22,"h":33.235,"l":33.22,"n":67,"o":33.235,"t":"2026-10-12T18:45:00Z","v":4426,"vw":33.226375},{"c":33.215,"h":33.22,"l":33.215,"n":40,"o":33.22,"t":"2026-10-12T19:00:00Z","v":2947,"vw":33.218801},{"c":33.23,"h":33.24,"l":33.215,"n":108,"o":33.215,"t":"2026-10-12T19:15:00Z","v":7538,"vw":33.227537},{"c":33.24,"h":33.25,"l":33.23,"n":46,"o":33.23,"t":"2026-10-12T19:30:00Z","v":6647,"vw":33.238828},{"c":33.24,"h":33.24,"l":33.23,"n":108,"o":33.2344,"t":"2026-10-12T19:45:00Z","v":9459,"vw":33.235019},{"c":33.24,"h":33.24,"l":33.24,"n":7,"o":33.24,"t":"2026-10-12T20:00:00Z","v":805,"vw":33.24},{"c":33.76,"h":33.76,"l":33.73,"n":4,"o":33.73,"t":"2026-10-13T11:30:00Z","v":1129,"vw":33.757273},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-13T12:00:00Z","v":100,"vw":34},{"c":34,"h":34,"l":34,"n":4,"o":34,"t":"2026-10-13T13:00:00Z","v":247,"vw":34},{"c":33.86,"h":33.87,"l":33.86,"n":6,"o":33.86,"t":"2026-10-13T13:15:00Z","v":810,"vw":33.86125},{"c":33.915,"h":33.94,"l":33.85,"n":232,"o":33.87,"t":"2026-10-13T13:30:00Z","v":36559,"vw":33.895905},{"c":33.915,"h":33.9298,"l":33.915,"n":71,"o":33.9182,"t":"2026-10-13T13:45:00Z","v":6798,"vw":33.9235},{"c":33.9,"h":33.9182,"l":33.88,"n":121,"o":33.91,"t":"2026-10-13T14:00:00Z","v":11035,"vw":33.896651},{"c":33.92,"h":33.935,"l":33.91,"n":165,"o":33.91,"t":"2026-10-13T14:15:00Z","v":33792,"vw":33.914498},{"c":33.905,"h":33.935,"l":33.905,"n":146,"o":33.93,"t":"2026-10-13T14:30:00Z","v":17216,"vw":33.922469},{"c":33.895,"h":33.915,"l":33.895,"n":117,"o":33.91,"t":"2026-10-13T14:45:00Z","v":8792,"vw":33.904863},{"c":33.945,"h":33.955,"l":33.88,"n":267,"o":33.895,"t":"2026-10-13T15:00:00Z","v":40846,"vw":33.926555},{"c":33.96,"h":33.97,"l":33.94,"n":146,"o":33.945,"t":"2026-10-13T15:15:00Z","v":14740,"vw":33.955679},{"c":33.8983,"h":33.955,"l":33.895,"n":186,"o":33.955,"t":"2026-10-13T15:30:00Z","v":12292,"vw":33.927751},{"c":33.88,"h":33.895,"l":33.875,"n":89,"o":33.895,"t":"2026-10-13T15:45:00Z","v":3971,"vw":33.880455},{"c":33.865,"h":33.88,"l":33.85,"n":64,"o":33.88,"t":"2026-10-13T16:00:00Z","v":6398,"vw":33.864667},{"c":33.85,"h":33.865,"l":33.85,"n":77,"o":33.86,"t":"2026-10-13T16:15:00Z","v":8671,"vw":33.854882},{"c":33.85,"h":33.85,"l":33.85,"n":13,"o":33.85,"t":"2026-10-13T16:30:00Z","v":1047,"vw":33.85},{"c":33.835,"h":33.85,"l":33.835,"n":15,"o":33.85,"t":"2026-10-13T16:45:00Z","v":2238,"vw":33.848356},{"c":33.8199,"h":33.825,"l":33.815,"n":34,"o":33.825,"t":"2026-10-13T17:00:00Z","v":2697,"vw":33.82092},{"c":33.81,"h":33.815,"l":33.805,"n":20,"o":33.815,"t":"2026-10-13T17:15:00Z","v":1511,"vw":33.80983},{"c":33.845,"h":33.845,"l":33.82,"n":37,"o":33.82,"t":"2026-10-13T17:30:00Z","v":3607,"vw":33.832682},{"c":33.83,"h":33.845,"l":33.82,"n":154,"o":33.845,"t":"2026-10-13T17:45:00Z","v":5867,"vw":33.831343},{"c":33.865,"h":33.875,"l":33.835,"n":54,"o":33.835,"t":"2026-10-13T18:00:00Z","v":3982,"vw":33.8599},{"c":33.85,"h":33.8551,"l":33.85,"n":55,"o":33.855,"t":"2026-10-13T18:15:00Z","v":2641,"vw":33.853656},{"c":33.855,"h":33.865,"l":33.855,"n":56,"o":33.855,"t":"2026-10-13T18:30:00Z","v":4082,"vw":33.856425},{"c":33.865,"h":33.87,"l":33.855,"n":63,"o":33.858,"t":"2026-10-13T18:45:00Z","v":4763,"vw":33.860653},{"c":33.885,"h":33.885,"l":33.87,"n":99,"o":33.87,"t":"2026-10-13T19:00:00Z","v":31242,"vw":33.871815},{"c":33.875,"h":33.885,"l":33.87,"n":25,"o":33.885,"t":"2026-10-13T19:15:00Z","v":2014,"vw":33.877169},{"c":33.875,"h":33.88,"l":33.86,"n":59,"o":33.88,"t":"2026-10-13T19:30:00Z","v":3473,"vw":33.871446},{"c":33.855,"h":33.875,"l":33.845,"n":120,"o":33.875,"t":"2026-10-13T19:45:00Z","v":8514,"vw":33.859908},{"c":33.83,"h":33.83,"l":33.83,"n":7,"o":33.83,"t":"2026-10-13T20:00:00Z","v":1138,"vw":33.83},{"c":34.4312,"h":34.4312,"l":34.4312,"n":1,"o":34.4312,"t":"2026-10-13T23:30:00Z","v":430,"vw":34.4312},{"c":33.67,"h":33.69,"l":33.63,"n":159,"o":33.63,"t":"2026-10-14T13:30:00Z","v":17825,"vw":33.650988},{"c":33.61,"h":33.6799,"l":33.61,"n":101,"o":33.675,"t":"2026-10-14T13:45:00Z","v":10945,"vw":33.648262},{"c":33.61,"h":33.63,"l":33.6,"n":81,"o":33.61,"t":"2026-10-14T14:00:00Z","v":7260,"vw":33.618094},{"c":33.63,"h":33.63,"l":33.6,"n":137,"o":33.61,"t":"2026-10-14T14:15:00Z","v":16474,"vw":33.616702},{"c":33.69,"h":33.69,"l":33.63,"n":207,"o":33.63,"t":"2026-10-14T14:30:00Z","v":21176,"vw":33.652755},{"c":33.69,"h":33.69,"l":33.655,"n":226,"o":33.685,"t":"2026-10-14T14:45:00Z","v":25391,"vw":33.675025},{"c":33.67,"h":33.69,"l":33.635,"n":211,"o":33.69,"t":"2026-10-14T15:00:00Z","v":25547,"vw":33.662701},{"c":33.695,"h":33.705,"l":33.67,"n":186,"o":33.67,"t":"2026-10-14T15:15:00Z","v":23087,"vw":33.693831},{"c":33.69,"h":33.72,"l":33.685,"n":157,"o":33.695,"t":"2026-10-14T15:30:00Z","v":20792,"vw":33.702914},{"c":33.665,"h":33.695,"l":33.66,"n":195,"o":33.69,"t":"2026-10-14T15:45:00Z","v":23328,"vw":33.680406},{"c":33.675,"h":33.68,"l":33.665,"n":183,"o":33.665,"t":"2026-10-14T16:00:00Z","v":18429,"vw":33.673641},{"c":33.69,"h":33.69,"l":33.67,"n":164,"o":33.675,"t":"2026-10-14T16:15:00Z","v":16452,"vw":33.681461},{"c":33.73,"h":33.73,"l":33.68,"n":187,"o":33.685,"t":"2026-10-14T16:30:00Z","v":19674,"vw":33.702299},{"c":33.74,"h":33.74,"l":33.715,"n":169,"o":33.725,"t":"2026-10-14T16:45:00Z","v":20034,"vw":33.722588},{"c":33.735,"h":33.745,"l":33.725,"n":158,"o":33.74,"t":"2026-10-14T17:00:00Z","v":15287,"vw":33.735891},{"c":33.74,"h":33.755,"l":33.735,"n":188,"o":33.735,"t":"2026-10-14T17:15:00Z","v":17587,"vw":33.746593},{"c":33.735,"h":33.75,"l":33.725,"n":154,"o":33.74,"t":"2026-10-14T17:30:00Z","v":14931,"vw":33.737952},{"c":33.725,"h":33.735,"l":33.715,"n":295,"o":33.735,"t":"2026-10-14T17:45:00Z","v":19038,"vw":33.726391},{"c":33.77,"h":33.77,"l":33.72,"n":219,"o":33.725,"t":"2026-10-14T18:00:00Z","v":21830,"vw":33.746238},{"c":33.765,"h":33.775,"l":33.76,"n":178,"o":33.77,"t":"2026-10-14T18:15:00Z","v":23272,"vw":33.766954},{"c":33.715,"h":33.755,"l":33.715,"n":43,"o":33.755,"t":"2026-10-14T18:30:00Z","v":4886,"vw":33.734074},{"c":33.715,"h":33.725,"l":33.715,"n":10,"o":33.72,"t":"2026-10-14T18:45:00Z","v":760,"vw":33.720221},{"c":33.72,"h":33.725,"l":33.715,"n":29,"o":33.72,"t":"2026-10-14T19:00:00Z","v":6358,"vw":33.719488},{"c":33.745,"h":33.7499,"l":33.73,"n":9,"o":33.73,"t":"2026-10-14T19:15:00Z","v":6748,"vw":33.744993},{"c":33.74,"h":33.745,"l":33.73,"n":31,"o":33.74,"t":"2026-10-14T19:30:00Z","v":2353,"vw":33.734623},{"c":33.735,"h":33.75,"l":33.735,"n":70,"o":33.735,"t":"2026-10-14T19:45:00Z","v":3788,"vw":33.737734},{"c":33.73,"h":33.73,"l":33.73,"n":7,"o":33.73,"t":"2026-10-14T20:00:00Z","v":190,"vw":33.73},{"c":33.7,"h":33.7,"l":33.7,"n":6,"o":33.7,"t":"2026-10-14T21:00:00Z","v":593,"vw":33.7},{"c":35.48,"h":35.48,"l":34.47,"n":2,"o":34.47,"t":"2026-10-15T08:30:00Z","v":500,"vw":35.076},{"c":34.15,"h":34.15,"l":34.14,"n":2,"o":34.14,"t":"2026-10-15T13:00:00Z","v":233,"vw":34.144292},{"c":34.165,"h":34.195,"l":34.14,"n":154,"o":34.14,"t":"2026-10-15T13:30:00Z","v":14343,"vw":34.176972},{"c":34.19,"h":34.215,"l":34.145,"n":138,"o":34.16,"t":"2026-10-15T13:45:00Z","v":9767,"vw":34.184042},{"c":34.185,"h":34.2,"l":34.17,"n":218,"o":34.185,"t":"2026-10-15T14:00:00Z","v":16913,"vw":34.186601},{"c":34.185,"h":34.205,"l":34.18,"n":152,"o":34.185,"t":"2026-10-15T14:15:00Z","v":11811,"vw":34.192875},{"c":34.22,"h":34.23,"l":34.185,"n":84,"o":34.185,"t":"2026-10-15T14:30:00Z","v":5398,"vw":34.218147},{"c":34.245,"h":34.245,"l":34.195,"n":101,"o":34.21,"t":"2026-10-15T14:45:00Z","v":10481,"vw":34.222876},{"c":34.3,"h":34.305,"l":34.25,"n":108,"o":34.25,"t":"2026-10-15T15:00:00Z","v":9852,"vw":34.287194},{"c":34.29,"h":34.3,"l":34.29,"n":55,"o":34.29,"t":"2026-10-15T15:15:00Z","v":5009,"vw":34.29339},{"c":34.295,"h":34.3,"l":34.29,"n":34,"o":34.295,"t":"2026-10-15T15:30:00Z","v":3951,"vw":34.295912},{"c":34.29,"h":34.29,"l":34.285,"n":27,"o":34.29,"t":"2026-10-15T15:45:00Z","v":2178,"vw":34.28703},{"c":34.285,"h":34.3,"l":34.285,"n":20,"o":34.295,"t":"2026-10-15T16:00:00Z","v":1123,"vw":34.292083},{"c":34.295,"h":34.295,"l":34.275,"n":43,"o":34.28,"t":"2026-10-15T16:15:00Z","v":6450,"vw":34.281942},{"c":34.305,"h":34.305,"l":34.275,"n":71,"o":34.29,"t":"2026-10-15T16:30:00Z","v":5998,"vw":34.291798},{"c":34.285,"h":34.3,"l":34.285,"n":12,"o":34.3,"t":"2026-10-15T16:45:00Z","v":1207,"vw":34.29167},{"c":34.285,"h":34.29,"l":34.275,"n":27,"o":34.275,"t":"2026-10-15T17:00:00Z","v":2678,"vw":34.282444},{"c":34.305,"h":34.31,"l":34.28,"n":245,"o":34.285,"t":"2026-10-15T17:15:00Z","v":43141,"vw":34.303333},{"c":34.295,"h":34.31,"l":34.29,"n":75,"o":34.3,"t":"2026-10-15T17:30:00Z","v":10885,"vw":34.298901},{"c":34.295,"h":34.305,"l":34.295,"n":42,"o":34.3,"t":"2026-10-15T17:45:00Z","v":3888,"vw":34.299162},{"c":34.2928,"h":34.305,"l":34.2928,"n":44,"o":34.3,"t":"2026-10-15T18:00:00Z","v":3271,"vw":34.29967},{"c":34.31,"h":34.31,"l":34.295,"n":86,"o":34.295,"t":"2026-10-15T18:15:00Z","v":8699,"vw":34.30559},{"c":34.325,"h":34.33,"l":34.3199,"n":23,"o":34.3199,"t":"2026-10-15T18:30:00Z","v":3035,"vw":34.322453},{"c":34.33,"h":34.34,"l":34.325,"n":52,"o":34.325,"t":"2026-10-15T18:45:00Z","v":5914,"vw":34.333555},{"c":34.36,"h":34.36,"l":34.335,"n":34,"o":34.335,"t":"2026-10-15T19:00:00Z","v":3826,"vw":34.347354},{"c":34.36,"h":34.3669,"l":34.36,"n":8,"o":34.3669,"t":"2026-10-15T19:15:00Z","v":809,"vw":34.361725},{"c":34.36,"h":34.36,"l":34.36,"n":10,"o":34.36,"t":"2026-10-15T19:30:00Z","v":1115,"vw":34.36},{"c":34.35,"h":34.38,"l":34.35,"n":254,"o":34.365,"t":"2026-10-15T19:45:00Z","v":15416,"vw":34.360127},{"c":34.35,"h":34.35,"l":34.35,"n":6,"o":34.35,"t":"2026-10-15T20:00:00Z","v":1066,"vw":34.35},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-10-16T11:45:00Z","v":500,"vw":34.42},{"c":34.35,"h":34.35,"l":34.315,"n":115,"o":34.34,"t":"2026-10-16T13:30:00Z","v":13869,"vw":34.333921},{"c":34.375,"h":34.38,"l":34.3399,"n":46,"o":34.34,"t":"2026-10-16T13:45:00Z","v":4863,"vw":34.359047},{"c":34.345,"h":34.385,"l":34.34,"n":57,"o":34.37,"t":"2026-10-16T14:00:00Z","v":5964,"vw":34.357128},{"c":34.3472,"h":34.35,"l":34.34,"n":17,"o":34.34,"t":"2026-10-16T14:15:00Z","v":1365,"vw":34.347259},{"c":34.305,"h":34.34,"l":34.305,"n":21,"o":34.34,"t":"2026-10-16T14:30:00Z","v":2812,"vw":34.319797},{"c":34.34,"h":34.34,"l":34.3099,"n":19,"o":34.3099,"t":"2026-10-16T14:45:00Z","v":3141,"vw":34.321932},{"c":34.345,"h":34.36,"l":34.335,"n":71,"o":34.345,"t":"2026-10-16T15:00:00Z","v":5852,"vw":34.341194},{"c":34.29,"h":34.34,"l":34.29,"n":33,"o":34.34,"t":"2026-10-16T15:15:00Z","v":7633,"vw":34.296896},{"c":34.29,"h":34.305,"l":34.285,"n":58,"o":34.29,"t":"2026-10-16T15:30:00Z","v":7436,"vw":34.293718},{"c":34.24,"h":34.285,"l":34.24,"n":25,"o":34.285,"t":"2026-10-16T15:45:00Z","v":12364,"vw":34.280652},{"c":34.245,"h":34.245,"l":34.205,"n":69,"o":34.23,"t":"2026-10-16T16:00:00Z","v":16516,"vw":34.215771},{"c":34.26,"h":34.265,"l":34.22,"n":68,"o":34.25,"t":"2026-10-16T16:15:00Z","v":9919,"vw":34.245051},{"c":34.19,"h":34.25,"l":34.165,"n":100,"o":34.25,"t":"2026-10-16T16:30:00Z","v":10518,"vw":34.223628},{"c":34.19,"h":34.19,"l":34.165,"n":50,"o":34.19,"t":"2026-10-16T16:45:00Z","v":7180,"vw":34.177074},{"c":34.15,"h":34.2,"l":34.145,"n":92,"o":34.2,"t":"2026-10-16T17:00:00Z","v":10963,"vw":34.167312},{"c":34.16,"h":34.165,"l":34.14,"n":51,"o":34.15,"t":"2026-10-16T17:15:00Z","v":4402,"vw":34.155197},{"c":34.195,"h":34.215,"l":34.155,"n":54,"o":34.155,"t":"2026-10-16T17:30:00Z","v":7722,"vw":34.173018},{"c":34.155,"h":34.1801,"l":34.155,"n":115,"o":34.1801,"t":"2026-10-16T17:45:00Z","v":3472,"vw":34.166559},{"c":34.145,"h":34.15,"l":34.1394,"n":24,"o":34.15,"t":"2026-10-16T18:00:00Z","v":4254,"vw":34.143109},{"c":34.14,"h":34.145,"l":34.125,"n":29,"o":34.1402,"t":"2026-10-16T18:15:00Z","v":5986,"vw":34.137681},{"c":34.125,"h":34.1345,"l":34.122,"n":21,"o":34.1345,"t":"2026-10-16T18:30:00Z","v":3033,"vw":34.127603},{"c":34.125,"h":34.13,"l":34.1228,"n":16,"o":34.13,"t":"2026-10-16T18:45:00Z","v":1261,"vw":34.128736},{"c":34.14,"h":34.14,"l":34.11,"n":59,"o":34.13,"t":"2026-10-16T19:00:00Z","v":12156,"vw":34.119323},{"c":34.1448,"h":34.15,"l":34.13,"n":32,"o":34.145,"t":"2026-10-16T19:15:00Z","v":5448,"vw":34.141767},{"c":34.12,"h":34.15,"l":34.12,"n":37,"o":34.15,"t":"2026-10-16T19:30:00Z","v":5140,"vw":34.139571},{"c":34.165,"h":34.17,"l":34.13,"n":94,"o":34.13,"t":"2026-10-16T19:45:00Z","v":7745,"vw":34.158245},{"c":34.15,"h":34.15,"l":34.15,"n":5,"o":34.15,"t":"2026-10-16T20:00:00Z","v":543,"vw":34.15},{"c":33.97,"h":33.97,"l":33.97,"n":4,"o":33.97,"t":"2026-10-19T12:00:00Z","v":735,"vw":33.97},{"c":33.98,"h":34.03,"l":33.98,"n":62,"o":34.03,"t":"2026-10-19T13:30:00Z","v":8289,"vw":34.010787},{"c":34.01,"h":34.01,"l":33.98,"n":21,"o":33.98,"t":"2026-10-19T13:45:00Z","v":1451,"vw":33.993838},{"c":33.9959,"h":34.005,"l":33.99,"n":39,"o":34,"t":"2026-10-19T14:00:00Z","v":2673,"vw":33.996413},{"c":34,"h":34.02,"l":34,"n":31,"o":34.02,"t":"2026-10-19T14:15:00Z","v":4154,"vw":34.009875},{"c":33.995,"h":34,"l":33.995,"n":26,"o":34,"t":"2026-10-19T14:30:00Z","v":3269,"vw":33.996614},{"c":34.01,"h":34.01,"l":33.995,"n":31,"o":34.005,"t":"2026-10-19T14:45:00Z","v":2578,"vw":34.00122},{"c":34.005,"h":34.01,"l":33.995,"n":84,"o":34.005,"t":"2026-10-19T15:00:00Z","v":12639,"vw":34.004815},{"c":34.045,"h":34.045,"l":34.005,"n":33,"o":34.015,"t":"2026-10-19T15:15:00Z","v":11530,"vw":34.032672},{"c":34.035,"h":34.035,"l":34.0314,"n":7,"o":34.035,"t":"2026-10-19T15:30:00Z","v":594,"vw":34.034146},{"c":34.01,"h":34.03,"l":34.01,"n":42,"o":34.03,"t":"2026-10-19T15:45:00Z","v":8820,"vw":34.021743},{"c":33.98,"h":33.99,"l":33.98,"n":11,"o":33.99,"t":"2026-10-19T16:00:00Z","v":291,"vw":33.985951},{"c":33.97,"h":33.98,"l":33.9675,"n":37,"o":33.98,"t":"2026-10-19T16:15:00Z","v":7615,"vw":33.971352},{"c":33.965,"h":33.97,"l":33.96,"n":7,"o":33.96,"t":"2026-10-19T16:30:00Z","v":791,"vw":33.964378},{"c":33.955,"h":33.969,"l":33.955,"n":5,"o":33.969,"t":"2026-10-19T16:45:00Z","v":1356,"vw":33.962813},{"c":33.92,"h":33.9425,"l":33.915,"n":28,"o":33.94,"t":"2026-10-19T17:00:00Z","v":3383,"vw":33.923832},{"c":33.935,"h":33.935,"l":33.9262,"n":7,"o":33.9262,"t":"2026-10-19T17:15:00Z","v":554,"vw":33.929248},{"c":33.95,"h":33.96,"l":33.935,"n":26,"o":33.9352,"t":"2026-10-19T17:30:00Z","v":2186,"vw":33.94208},{"c":33.95,"h":33.95,"l":33.94,"n":157,"o":33.94,"t":"2026-10-19T17:45:00Z","v":1318,"vw":33.944201},{"c":33.935,"h":33.94,"l":33.93,"n":11,"o":33.93,"t":"2026-10-19T18:00:00Z","v":1013,"vw":33.933804},{"c":33.94,"h":33.945,"l":33.94,"n":10,"o":33.945,"t":"2026-10-19T18:15:00Z","v":3227,"vw":33.94268},{"c":33.945,"h":33.945,"l":33.935,"n":35,"o":33.945,"t":"2026-10-19T18:30:00Z","v":2969,"vw":33.940552},{"c":33.9401,"h":33.945,"l":33.94,"n":14,"o":33.94,"t":"2026-10-19T18:45:00Z","v":1362,"vw":33.94077},{"c":33.9337,"h":33.9337,"l":33.9337,"n":1,"o":33.9337,"t":"2026-10-19T19:00:00Z","v":250,"vw":33.9337},{"c":33.932,"h":33.9487,"l":33.932,"n":29,"o":33.935,"t":"2026-10-19T19:15:00Z","v":5074,"vw":33.939483},{"c":33.925,"h":33.93,"l":33.92,"n":40,"o":33.93,"t":"2026-10-19T19:30:00Z","v":2757,"vw":33.923428},{"c":33.935,"h":33.935,"l":33.92,"n":72,"o":33.925,"t":"2026-10-19T19:45:00Z","v":7860,"vw":33.928989},{"c":33.92,"h":33.92,"l":33.92,"n":9,"o":33.92,"t":"2026-10-19T20:00:00Z","v":211,"vw":33.92},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-19T21:00:00Z","v":200,"vw":34},{"c":34.115,"h":34.115,"l":34.04,"n":151,"o":34.04,"t":"2026-10-20T13:30:00Z","v":13203,"vw":34.068305},{"c":34.165,"h":34.17,"l":34.115,"n":100,"o":34.12,"t":"2026-10-20T13:45:00Z","v":6502,"vw":34.148318},{"c":34.18,"h":34.18,"l":34.165,"n":100,"o":34.17,"t":"2026-10-20T14:00:00Z","v":5771,"vw":34.173343},{"c":34.28,"h":34.28,"l":34.18,"n":89,"o":34.18,"t":"2026-10-20T14:15:00Z","v":4111,"vw":34.196986},{"c":34.305,"h":34.355,"l":34.305,"n":107,"o":34.315,"t":"2026-10-20T14:30:00Z","v":13141,"vw":34.322537},{"c":34.255,"h":34.31,"l":34.255,"n":109,"o":34.3,"t":"2026-10-20T14:45:00Z","v":8980,"vw":34.284564},{"c":34.18,"h":34.255,"l":34.17,"n":117,"o":34.24,"t":"2026-10-20T15:00:00Z","v":7528,"vw":34.217942},{"c":34.155,"h":34.195,"l":34.155,"n":52,"o":34.19,"t":"2026-10-20T15:15:00Z","v":5451,"vw":34.173394},{"c":34.175,"h":34.175,"l":34.135,"n":71,"o":34.16,"t":"2026-10-20T15:30:00Z","v":5021,"vw":34.152602},{"c":34.17,"h":34.175,"l":34.155,"n":45,"o":34.155,"t":"2026-10-20T15:45:00Z","v":2986,"vw":34.167679},{"c":34.145,"h":34.17,"l":34.145,"n":60,"o":34.165,"t":"2026-10-20T16:00:00Z","v":5709,"vw":34.159579},{"c":34.16,"h":34.16,"l":34.135,"n":58,"o":34.15,"t":"2026-10-20T16:15:00Z","v":9328,"vw":34.150088},{"c":34.17,"h":34.17,"l":34.155,"n":40,"o":34.16,"t":"2026-10-20T16:30:00Z","v":7081,"vw":34.166518},{"c":34.135,"h":34.165,"l":34.135,"n":43,"o":34.165,"t":"2026-10-20T16:45:00Z","v":4346,"vw":34.152464},{"c":34.14,"h":34.14,"l":34.13,"n":53,"o":34.14,"t":"2026-10-20T17:00:00Z","v":4208,"vw":34.136473},{"c":34.16,"h":34.16,"l":34.135,"n":108,"o":34.145,"t":"2026-10-20T17:15:00Z","v":8092,"vw":34.147144},{"c":34.175,"h":34.18,"l":34.16,"n":77,"o":34.16,"t":"2026-10-20T17:30:00Z","v":3675,"vw":34.168469},{"c":34.165,"h":34.175,"l":34.16,"n":199,"o":34.175,"t":"2026-10-20T17:45:00Z","v":5844,"vw":34.170779},{"c":34.1752,"h":34.185,"l":34.17,"n":76,"o":34.17,"t":"2026-10-20T18:00:00Z","v":4245,"vw":34.175657},{"c":34.165,"h":34.1703,"l":34.16,"n":128,"o":34.17,"t":"2026-10-20T18:15:00Z","v":7101,"vw":34.168447},{"c":34.145,"h":34.165,"l":34.14,"n":61,"o":34.16,"t":"2026-10-20T18:30:00Z","v":3472,"vw":34.153109},{"c":34.145,"h":34.155,"l":34.145,"n":81,"o":34.145,"t":"2026-10-20T18:45:00Z","v":5812,"vw":34.149313},{"c":34.135,"h":34.15,"l":34.135,"n":123,"o":34.15,"t":"2026-10-20T19:00:00Z","v":6727,"vw":34.141188},{"c":34.145,"h":34.15,"l":34.13,"n":71,"o":34.135,"t":"2026-10-20T19:15:00Z","v":6886,"vw":34.140598},{"c":34.135,"h":34.145,"l":34.125,"n":93,"o":34.145,"t":"2026-10-20T19:30:00Z","v":5902,"vw":34.132267},{"c":34.14,"h":34.16,"l":34.13,"n":205,"o":34.135,"t":"2026-10-20T19:45:00Z","v":10386,"vw":34.145485},{"c":34.12,"h":34.14,"l":34.12,"n":9,"o":34.14,"t":"2026-10-20T20:00:00Z","v":525,"vw":34.123861},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-21T12:45:00Z","v":2000,"vw":34},{"c":33.83,"h":33.92,"l":33.8101,"n":49,"o":33.92,"t":"2026-10-21T13:30:00Z","v":4526,"vw":33.857414},{"c":33.83,"h":33.855,"l":33.83,"n":62,"o":33.83,"t":"2026-10-21T13:45:00Z","v":6074,"vw":33.842352},{"c":33.805,"h":33.825,"l":33.79,"n":85,"o":33.825,"t":"2026-10-21T14:00:00Z","v":9793,"vw":33.802745},{"c":33.825,"h":33.825,"l":33.79,"n":76,"o":33.8,"t":"2026-10-21T14:15:00Z","v":2126,"vw":33.803799},{"c":33.84,"h":33.84,"l":33.8301,"n":11,"o":33.8301,"t":"2026-10-21T14:30:00Z","v":833,"vw":33.837171},{"c":33.855,"h":33.86,"l":33.845,"n":55,"o":33.8586,"t":"2026-10-21T14:45:00Z","v":5985,"vw":33.850042},{"c":33.875,"h":33.88,"l":33.85,"n":55,"o":33.855,"t":"2026-10-21T15:00:00Z","v":9375,"vw":33.862442},{"c":33.915,"h":33.92,"l":33.8602,"n":91,"o":33.875,"t":"2026-10-21T15:15:00Z","v":7906,"vw":33.891173},{"c":33.91,"h":33.925,"l":33.91,"n":30,"o":33.915,"t":"2026-10-21T15:30:00Z","v":3167,"vw":33.915627},{"c":33.915,"h":33.9199,"l":33.9,"n":25,"o":33.91,"t":"2026-10-21T15:45:00Z","v":2144,"vw":33.906962},{"c":33.9,"h":33.91,"l":33.885,"n":47,"o":33.91,"t":"2026-10-21T16:00:00Z","v":9509,"vw":33.898148},{"c":33.9099,"h":33.9099,"l":33.9,"n":16,"o":33.905,"t":"2026-10-21T16:15:00Z","v":1719,"vw":33.904465},{"c":33.94,"h":33.97,"l":33.91,"n":77,"o":33.91,"t":"2026-10-21T16:30:00Z","v":6652,"vw":33.933239},{"c":33.935,"h":33.94,"l":33.93,"n":33,"o":33.94,"t":"2026-10-21T16:45:00Z","v":2689,"vw":33.934708},{"c":33.92,"h":33.93,"l":33.92,"n":21,"o":33.93,"t":"2026-10-21T17:00:00Z","v":1547,"vw":33.924182},{"c":33.915,"h":33.92,"l":33.9101,"n":7,"o":33.92,"t":"2026-10-21T17:15:00Z","v":1392,"vw":33.914833},{"c":33.9,"h":33.91,"l":33.89,"n":41,"o":33.91,"t":"2026-10-21T17:30:00Z","v":3548,"vw":33.897721},{"c":33.915,"h":33.915,"l":33.9,"n":11,"o":33.9,"t":"2026-10-21T17:45:00Z","v":726,"vw":33.903359},{"c":33.895,"h":33.91,"l":33.895,"n":22,"o":33.91,"t":"2026-10-21T18:00:00Z","v":2523,"vw":33.900294},{"c":33.905,"h":33.92,"l":33.9,"n":33,"o":33.9,"t":"2026-10-21T18:15:00Z","v":10519,"vw":33.902107},{"c":33.915,"h":33.9152,"l":33.905,"n":34,"o":33.905,"t":"2026-10-21T18:30:00Z","v":5497,"vw":33.912858},{"c":33.825,"h":33.91,"l":33.825,"n":42,"o":33.91,"t":"2026-10-21T18:45:00Z","v":4489,"vw":33.884488},{"c":33.8075,"h":33.83,"l":33.78,"n":78,"o":33.825,"t":"2026-10-21T19:00:00Z","v":6293,"vw":33.810443},{"c":33.85,"h":33.85,"l":33.81,"n":35,"o":33.81,"t":"2026-10-21T19:15:00Z","v":6070,"vw":33.82315},{"c":33.83,"h":33.855,"l":33.83,"n":107,"o":33.855,"t":"2026-10-21T19:30:00Z","v":13407,"vw":33.84246},{"c":33.84,"h":33.855,"l":33.835,"n":167,"o":33.845,"t":"2026-10-21T19:45:00Z","v":23514,"vw":33.842123},{"c":33.84,"h":33.84,"l":33.84,"n":6,"o":33.84,"t":"2026-10-21T20:00:00Z","v":448,"vw":33.84},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-10-22T13:00:00Z","v":189,"vw":33.79},{"c":33.715,"h":33.725,"l":33.64,"n":105,"o":33.64,"t":"2026-10-22T13:30:00Z","v":6207,"vw":33.692586},{"c":33.755,"h":33.775,"l":33.715,"n":97,"o":33.715,"t":"2026-10-22T13:45:00Z","v":6315,"vw":33.752417},{"c":33.725,"h":33.755,"l":33.725,"n":63,"o":33.745,"t":"2026-10-22T14:00:00Z","v":4216,"vw":33.738385},{"c":33.715,"h":33.735,"l":33.711,"n":96,"o":33.725,"t":"2026-10-22T14:15:00Z","v":15604,"vw":33.722789},{"c":33.715,"h":33.73,"l":33.695,"n":64,"o":33.715,"t":"2026-10-22T14:30:00Z","v":11699,"vw":33.715799},{"c":33.75,"h":33.755,"l":33.71,"n":50,"o":33.71,"t":"2026-10-22T14:45:00Z","v":8707,"vw":33.730656},{"c":33.725,"h":33.745,"l":33.72,"n":73,"o":33.745,"t":"2026-10-22T15:00:00Z","v":5005,"vw":33.7352},{"c":33.76,"h":33.77,"l":33.73,"n":51,"o":33.735,"t":"2026-10-22T15:15:00Z","v":14506,"vw":33.736576},{"c":33.76,"h":33.76,"l":33.73,"n":65,"o":33.735,"t":"2026-10-22T15:30:00Z","v":5164,"vw":33.741235},{"c":33.775,"h":33.78,"l":33.745,"n":59,"o":33.745,"t":"2026-10-22T15:45:00Z","v":18445,"vw":33.756699},{"c":33.755,"h":33.78,"l":33.755,"n":41,"o":33.77,"t":"2026-10-22T16:00:00Z","v":5277,"vw":33.769858},{"c":33.775,"h":33.785,"l":33.76,"n":61,"o":33.76,"t":"2026-10-22T16:15:00Z","v":7003,"vw":33.773975},{"c":33.745,"h":33.78,"l":33.74,"n":83,"o":33.78,"t":"2026-10-22T16:30:00Z","v":7052,"vw":33.757873},{"c":33.78,"h":33.78,"l":33.74,"n":63,"o":33.745,"t":"2026-10-22T16:45:00Z","v":5534,"vw":33.75694},{"c":33.785,"h":33.785,"l":33.765,"n":56,"o":33.78,"t":"2026-10-22T17:00:00Z","v":3773,"vw":33.772657},{"c":33.8,"h":33.8,"l":33.785,"n":70,"o":33.785,"t":"2026-10-22T17:15:00Z","v":5250,"vw":33.792279},{"c":33.805,"h":33.82,"l":33.8023,"n":42,"o":33.805,"t":"2026-10-22T17:30:00Z","v":11098,"vw":33.808485},{"c":33.805,"h":33.805,"l":33.79,"n":121,"o":33.805,"t":"2026-10-22T17:45:00Z","v":3109,"vw":33.799109},{"c":33.795,"h":33.8074,"l":33.79,"n":31,"o":33.8074,"t":"2026-10-22T18:00:00Z","v":2913,"vw":33.800153},{"c":33.81,"h":33.82,"l":33.795,"n":19,"o":33.795,"t":"2026-10-22T18:15:00Z","v":2177,"vw":33.810348},{"c":33.835,"h":33.835,"l":33.81,"n":90,"o":33.81,"t":"2026-10-22T18:30:00Z","v":9123,"vw":33.821522},{"c":33.835,"h":33.835,"l":33.8223,"n":65,"o":33.83,"t":"2026-10-22T18:45:00Z","v":4090,"vw":33.829582},{"c":33.845,"h":33.85,"l":33.825,"n":147,"o":33.825,"t":"2026-10-22T19:00:00Z","v":9918,"vw":33.836658},{"c":33.84,"h":33.845,"l":33.8301,"n":60,"o":33.845,"t":"2026-10-22T19:15:00Z","v":5411,"vw":33.837012},{"c":33.82,"h":33.835,"l":33.82,"n":108,"o":33.835,"t":"2026-10-22T19:30:00Z","v":8157,"vw":33.825877},{"c":33.87,"h":33.87,"l":33.82,"n":186,"o":33.825,"t":"2026-10-22T19:45:00Z","v":13585,"vw":33.838318},{"c":33.88,"h":33.88,"l":33.88,"n":6,"o":33.88,"t":"2026-10-22T20:00:00Z","v":1370,"vw":33.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":40.85368379529009,"iv":0.6954461939550707,"gamma":0.04235652937125022,"theta":-0.032909652454416974,"vega":0.026636093546507072,"rho":0.004688851128726152,"breakevenPct":22.575808132497293},{"delta":0.25,"premium":0.6763835588620005,"strike":37.88931529103996,"iv":0.5134077631860351,"gamma":0.06546013860032093,"theta":-0.02783990056986989,"vega":0.030201298917364647,"rho":0.005954361047629569,"breakevenPct":13.830279958388308},{"delta":0.3,"premium":0.6943843213663388,"strike":36.4492542906929,"iv":0.41272532349725993,"gamma":0.09025115068982062,"theta":-0.024634325087320372,"vega":0.03296678223420636,"rho":0.0072012844905627,"breakevenPct":9.632935690847805},{"delta":0.35,"premium":0.7248707244305511,"strike":35.50258551138898,"iv":0.34431648249988245,"gamma":0.11433636363842524,"theta":-0.02227368008722086,"vega":0.035091103678392334,"rho":0.008440293566738267,"breakevenPct":6.928737413871097},{"delta":0.4,"premium":0.7677765885261154,"strike":34.881489409825896,"iv":0.2986532997371084,"gamma":0.13629652406277515,"theta":-0.020514294846211367,"vega":0.036552299053167606,"rho":0.009675832074892523,"breakevenPct":5.2221546586541026},{"delta":0.45,"premium":0.8260956113988733,"strike":34.49269592400751,"iv":0.27149103789523754,"gamma":0.15414002315823433,"theta":-0.01925243443685071,"vega":0.0371641551319358,"rho":0.010911639669117778,"breakevenPct":4.246728262710688},{"delta":0.5,"premium":0.8844146342716313,"strike":34.103902438189124,"iv":0.24432877605336661,"gamma":0.17198352225369354,"theta":-0.017990574027490054,"vega":0.037776011210704,"rho":0.01214744726334303,"breakevenPct":3.2713018667672737},{"delta":0.55,"premium":0.9495419037110371,"strike":33.847563373196806,"iv":0.22535576771750718,"gamma":0.18132914046868395,"theta":-0.016691590844008206,"vega":0.03672885803543306,"rho":0.013403369396412628,"breakevenPct":2.7069223049227937},{"delta":0.6,"premium":1.017152204554743,"strike":33.639531678293096,"iv":0.20936945697465434,"gamma":0.18757550179136767,"theta":-0.015379068636483192,"vega":0.03507664861881155,"rho":0.014666627490532486,"breakevenPct":2.2924553803064893},{"delta":0.65,"premium":1.084762505398449,"strike":33.431499983389386,"iv":0.19338314623180144,"gamma":0.19382186311405142,"theta":-0.014066546428958174,"vega":0.03342443920219004,"rho":0.015929885584652345,"breakevenPct":1.877988455690184},{"delta":0.7,"premium":1.152372806242155,"strike":33.22346828848568,"iv":0.1773968354889486,"gamma":0.20006822443673514,"theta":-0.01275402422143316,"vega":0.03177222978556854,"rho":0.017193143678772206,"breakevenPct":1.4635215310738798},{"delta":0.75,"premium":1.2199831070858609,"strike":33.01543659358197,"iv":0.16141052474609574,"gamma":0.20631458575941888,"theta":-0.011441502013908141,"vega":0.030120020368947023,"rho":0.018456401772892064,"breakevenPct":1.0490546064575745},{"delta":0.8,"premium":1.475437152389238,"strike":32.69643981528577,"iv":0.16167400622315148,"gamma":0.1762769389861231,"theta":-0.010207546452720519,"vega":0.025748361527514262,"rho":0.019708604548472855,"breakevenPct":0.8615022658648397},{"delta":0.85,"premium":1.7459469676485417,"strike":32.36854913012298,"iv":0.16323991666422893,"gamma":0.1433311108382309,"theta":-0.008979888047484872,"vega":0.02115873745617987,"rho":0.020959921234750045,"breakevenPct":0.6921372425369468},{"delta":0.9,"premium":2.0164567829078464,"strike":32.04065844496019,"iv":0.1648058271053064,"gamma":0.11038528269033863,"theta":-0.00775222964224922,"vega":0.016569113384845464,"rho":0.02221123792102724,"breakevenPct":0.5227722192090536}],"put":[{"delta":0.15,"premium":0.675,"strike":27.4769157768702,"iv":0.82243084607541,"gamma":0.029934867989045995,"theta":-0.030899704721021222,"vega":0.02217412544247356,"rho":-0.004648996489516119,"breakevenPct":20.89162993839965},{"delta":0.2,"premium":0.6750981852905508,"strike":30.003927411622026,"iv":0.5863343923737174,"gamma":0.050186309971965104,"theta":-0.02620496410386815,"vega":0.02663866134902239,"rho":-0.006055045278403228,"breakevenPct":13.433207714487976},{"delta":0.25,"premium":0.7086791112490055,"strike":31.34716444996022,"iv":0.47054518052425837,"gamma":0.07173026738028919,"theta":-0.023416300508845956,"vega":0.030164417467196652,"rho":-0.007491821647946188,"breakevenPct":9.567634773579654},{"delta":0.3,"premium":0.7443208691903509,"strike":32.25761158920468,"iv":0.39123548532331287,"gamma":0.09429152921584467,"theta":-0.020940149467798687,"vega":0.032936045275508696,"rho":-0.008933393278782517,"breakevenPct":6.985564580831389},{"delta":0.35,"premium":0.7937534219611184,"strike":32.916712292814914,"iv":0.3371616198324269,"gamma":0.11587190353117065,"theta":-0.019006136021628598,"vega":0.03518692985514586,"rho":-0.010382484339338683,"breakevenPct":5.186071809758577},{"delta":0.4,"premium":0.8591608254333147,"strike":33.33806185961894,"iv":0.3055265951565885,"gamma":0.13362697739206528,"theta":-0.017415953785925312,"vega":0.03630451279496001,"rho":-0.011831073871931412,"breakevenPct":4.135475105709487},{"delta":0.45,"premium":0.9268788899982726,"strike":33.725022228561556,"iv":0.27713720685050763,"gamma":0.15082874574210545,"theta":-0.015875504559647383,"vega":0.037258170822144596,"rho":-0.01327959086167703,"breakevenPct":3.1932014800375366},{"delta":0.5,"premium":0.9985720467954444,"strike":34.06734870512984,"iv":0.2522499485139276,"gamma":0.16522531648826022,"theta":-0.01430045996432096,"vega":0.037607836532235976,"rho":-0.014721685129696663,"breakevenPct":2.39440183490439},{"delta":0.55,"premium":1.0800262024231326,"strike":34.30007486406609,"iv":0.235962311152073,"gamma":0.1727336117098889,"theta":-0.012640465049078177,"vega":0.03647437481876461,"rho":-0.01614800814623489,"breakevenPct":1.9479083186453479},{"delta":0.6,"premium":1.1614803580508206,"strike":34.53280102300234,"iv":0.21967467379021838,"gamma":0.1802419069315176,"theta":-0.0109804701338354,"vega":0.03534091310529324,"rho":-0.017574331162773116,"breakevenPct":1.501414802386307},{"delta":0.65,"premium":1.2429345136785086,"strike":34.765527181938594,"iv":0.20338703642836375,"gamma":0.18775020215314628,"theta":-0.009320475218592618,"vega":0.03420745139182187,"rho":-0.019000654179311342,"breakevenPct":1.054921286127265},{"delta":0.7,"premium":1.3243886693061966,"strike":34.99825334087485,"iv":0.18709939906650913,"gamma":0.19525849737477496,"theta":-0.00766048030334984,"vega":0.03307398967835051,"rho":-0.020426977195849568,"breakevenPct":0.6084277698682241},{"delta":0.75,"premium":1.851009924813726,"strike":35.55369465769866,"iv":0.21799670583249864,"gamma":0.15593893690114424,"theta":-0.008064388062883544,"vega":0.029983904709728115,"rho":-0.0220399172384871,"breakevenPct":0.5233626538225209}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":40.85368379529009,"iv":0.6954461939550707,"gamma":0.04235652937125022,"theta":-0.032909652454416974,"vega":0.026636093546507072,"rho":0.004688851128726152,"breakevenPct":22.575808132497293},{"delta":0.25,"premium":0.6763835588620005,"strike":37.88931529103996,"iv":0.5134077631860351,"gamma":0.06546013860032093,"theta":-0.02783990056986989,"vega":0.030201298917364647,"rho":0.005954361047629569,"breakevenPct":13.830279958388308},{"delta":0.3,"premium":0.6943843213663388,"strike":36.4492542906929,"iv":0.41272532349725993,"gamma":0.09025115068982062,"theta":-0.024634325087320372,"vega":0.03296678223420636,"rho":0.0072012844905627,"breakevenPct":9.632935690847805},{"delta":0.35,"premium":0.7248707244305511,"strike":35.50258551138898,"iv":0.34431648249988245,"gamma":0.11433636363842524,"theta":-0.02227368008722086,"vega":0.035091103678392334,"rho":0.008440293566738267,"breakevenPct":6.928737413871097},{"delta":0.4,"premium":0.7677765885261154,"strike":34.881489409825896,"iv":0.2986532997371084,"gamma":0.13629652406277515,"theta":-0.020514294846211367,"vega":0.036552299053167606,"rho":0.009675832074892523,"breakevenPct":5.2221546586541026},{"delta":0.45,"premium":0.8260956113988733,"strike":34.49269592400751,"iv":0.27149103789523754,"gamma":0.15414002315823433,"theta":-0.01925243443685071,"vega":0.0371641551319358,"rho":0.010911639669117778,"breakevenPct":4.246728262710688},{"delta":0.5,"premium":0.8844146342716313,"strike":34.103902438189124,"iv":0.24432877605336661,"gamma":0.17198352225369354,"theta":-0.017990574027490054,"vega":0.037776011210704,"rho":0.01214744726334303,"breakevenPct":3.2713018667672737},{"delta":0.55,"premium":0.9495419037110371,"strike":33.847563373196806,"iv":0.22535576771750718,"gamma":0.18132914046868395,"theta":-0.016691590844008206,"vega":0.03672885803543306,"rho":0.013403369396412628,"breakevenPct":2.7069223049227937},{"delta":0.6,"premium":1.017152204554743,"strike":33.639531678293096,"iv":0.20936945697465434,"gamma":0.18757550179136767,"theta":-0.015379068636483192,"vega":0.03507664861881155,"rho":0.014666627490532486,"breakevenPct":2.2924553803064893},{"delta":0.65,"premium":1.084762505398449,"strike":33.431499983389386,"iv":0.19338314623180144,"gamma":0.19382186311405142,"theta":-0.014066546428958174,"vega":0.03342443920219004,"rho":0.015929885584652345,"breakevenPct":1.877988455690184},{"delta":0.7,"premium":1.152372806242155,"strike":33.22346828848568,"iv":0.1773968354889486,"gamma":0.20006822443673514,"theta":-0.01275402422143316,"vega":0.03177222978556854,"rho":0.017193143678772206,"breakevenPct":1.4635215310738798},{"delta":0.75,"premium":1.2199831070858609,"strike":33.01543659358197,"iv":0.16141052474609574,"gamma":0.20631458575941888,"theta":-0.011441502013908141,"vega":0.030120020368947023,"rho":0.018456401772892064,"breakevenPct":1.0490546064575745},{"delta":0.8,"premium":1.475437152389238,"strike":32.69643981528577,"iv":0.16167400622315148,"gamma":0.1762769389861231,"theta":-0.010207546452720519,"vega":0.025748361527514262,"rho":0.019708604548472855,"breakevenPct":0.8615022658648397},{"delta":0.85,"premium":1.7459469676485417,"strike":32.36854913012298,"iv":0.16323991666422893,"gamma":0.1433311108382309,"theta":-0.008979888047484872,"vega":0.02115873745617987,"rho":0.020959921234750045,"breakevenPct":0.6921372425369468},{"delta":0.9,"premium":2.0164567829078464,"strike":32.04065844496019,"iv":0.1648058271053064,"gamma":0.11038528269033863,"theta":-0.00775222964224922,"vega":0.016569113384845464,"rho":0.02221123792102724,"breakevenPct":0.5227722192090536}],"put":[{"delta":0.15,"premium":0.675,"strike":27.4769157768702,"iv":0.82243084607541,"gamma":0.029934867989045995,"theta":-0.030899704721021222,"vega":0.02217412544247356,"rho":-0.004648996489516119,"breakevenPct":20.89162993839965},{"delta":0.2,"premium":0.6750981852905508,"strike":30.003927411622026,"iv":0.5863343923737174,"gamma":0.050186309971965104,"theta":-0.02620496410386815,"vega":0.02663866134902239,"rho":-0.006055045278403228,"breakevenPct":13.433207714487976},{"delta":0.25,"premium":0.7086791112490055,"strike":31.34716444996022,"iv":0.47054518052425837,"gamma":0.07173026738028919,"theta":-0.023416300508845956,"vega":0.030164417467196652,"rho":-0.007491821647946188,"breakevenPct":9.567634773579654},{"delta":0.3,"premium":0.7443208691903509,"strike":32.25761158920468,"iv":0.39123548532331287,"gamma":0.09429152921584467,"theta":-0.020940149467798687,"vega":0.032936045275508696,"rho":-0.008933393278782517,"breakevenPct":6.985564580831389},{"delta":0.35,"premium":0.7937534219611184,"strike":32.916712292814914,"iv":0.3371616198324269,"gamma":0.11587190353117065,"theta":-0.019006136021628598,"vega":0.03518692985514586,"rho":-0.010382484339338683,"breakevenPct":5.186071809758577},{"delta":0.4,"premium":0.8591608254333147,"strike":33.33806185961894,"iv":0.3055265951565885,"gamma":0.13362697739206528,"theta":-0.017415953785925312,"vega":0.03630451279496001,"rho":-0.011831073871931412,"breakevenPct":4.135475105709487},{"delta":0.45,"premium":0.9268788899982726,"strike":33.725022228561556,"iv":0.27713720685050763,"gamma":0.15082874574210545,"theta":-0.015875504559647383,"vega":0.037258170822144596,"rho":-0.01327959086167703,"breakevenPct":3.1932014800375366},{"delta":0.5,"premium":0.9985720467954444,"strike":34.06734870512984,"iv":0.2522499485139276,"gamma":0.16522531648826022,"theta":-0.01430045996432096,"vega":0.037607836532235976,"rho":-0.014721685129696663,"breakevenPct":2.39440183490439},{"delta":0.55,"premium":1.0800262024231326,"strike":34.30007486406609,"iv":0.235962311152073,"gamma":0.1727336117098889,"theta":-0.012640465049078177,"vega":0.03647437481876461,"rho":-0.01614800814623489,"breakevenPct":1.9479083186453479},{"delta":0.6,"premium":1.1614803580508206,"strike":34.53280102300234,"iv":0.21967467379021838,"gamma":0.1802419069315176,"theta":-0.0109804701338354,"vega":0.03534091310529324,"rho":-0.017574331162773116,"breakevenPct":1.501414802386307},{"delta":0.65,"premium":1.2429345136785086,"strike":34.765527181938594,"iv":0.20338703642836375,"gamma":0.18775020215314628,"theta":-0.009320475218592618,"vega":0.03420745139182187,"rho":-0.019000654179311342,"breakevenPct":1.054921286127265},{"delta":0.7,"premium":1.3243886693061966,"strike":34.99825334087485,"iv":0.18709939906650913,"gamma":0.19525849737477496,"theta":-0.00766048030334984,"vega":0.03307398967835051,"rho":-0.020426977195849568,"breakevenPct":0.6084277698682241},{"delta":0.75,"premium":1.851009924813726,"strike":35.55369465769866,"iv":0.21799670583249864,"gamma":0.15593893690114424,"theta":-0.008064388062883544,"vega":0.029983904709728115,"rho":-0.0220399172384871,"breakevenPct":0.5233626538225209}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}