{"symbol":"FNLC","url":"https://intraalpha.com/companies/FNLC","capturedAt":"2026-10-23T17:37:36.595Z","state":"partial","quote":{"symbol":"FNLC","last_price":36.115,"prev_close":36.17,"regular_close":36.115,"change":-0.055,"change_pct":-0.1521,"regular_change":-0.055,"regular_change_pct":-0.1521,"extended_change":0,"extended_change_pct":0,"bid":36.03,"ask":36.21,"bid_size":100,"ask_size":100,"volume":7838,"vwap":35.998912,"open":35.83,"high":36.2,"low":35.775,"close":36.115,"trade_count":451,"last_trade_at":"2026-10-23T17:14:21.236944246Z","last_quote_at":"2026-10-23T17:35:48.290004728Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:16.868806081-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T17:25:38.721Z","bars":[{"c":34.06,"h":34.06,"l":33.165,"n":17,"o":33.89,"t":"2026-10-16T13:30:00Z","v":3176,"vw":33.886137},{"c":34.32,"h":34.32,"l":34.3,"n":6,"o":34.3,"t":"2026-10-16T13:35:00Z","v":325,"vw":34.312157},{"c":34.13,"h":34.31,"l":34.13,"n":8,"o":34.31,"t":"2026-10-16T13:40:00Z","v":247,"vw":34.22},{"c":34.235,"h":34.235,"l":34.235,"n":2,"o":34.235,"t":"2026-10-16T13:50:00Z","v":102,"vw":34.235},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-10-16T13:55:00Z","v":103,"vw":34.2},{"c":34.195,"h":34.2,"l":34.195,"n":9,"o":34.2,"t":"2026-10-16T14:00:00Z","v":1565,"vw":34.199641},{"c":34.32,"h":34.5,"l":34.15,"n":12,"o":34.5,"t":"2026-10-16T14:05:00Z","v":760,"vw":34.275837},{"c":34.16,"h":34.27,"l":34.16,"n":27,"o":34.25,"t":"2026-10-16T14:10:00Z","v":1304,"vw":34.231024},{"c":34.165,"h":34.4425,"l":34.165,"n":30,"o":34.34,"t":"2026-10-16T14:40:00Z","v":1875,"vw":34.357291},{"c":34.16,"h":34.3295,"l":34.16,"n":4,"o":34.3295,"t":"2026-10-16T14:45:00Z","v":564,"vw":34.23902},{"c":34.315,"h":34.315,"l":34.315,"n":2,"o":34.315,"t":"2026-10-16T14:50:00Z","v":101,"vw":34.315},{"c":34.33,"h":34.36,"l":34.33,"n":33,"o":34.35,"t":"2026-10-16T15:20:00Z","v":1254,"vw":34.346394},{"c":34.4,"h":34.4,"l":34.38,"n":21,"o":34.39,"t":"2026-10-16T15:30:00Z","v":1100,"vw":34.394438},{"c":34.17,"h":34.17,"l":34.14,"n":16,"o":34.15,"t":"2026-10-16T15:55:00Z","v":806,"vw":34.148333},{"c":34.14,"h":34.25,"l":34.14,"n":16,"o":34.205,"t":"2026-10-16T16:00:00Z","v":1125,"vw":34.185204},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-16T16:15:00Z","v":100,"vw":34.05},{"c":34.06,"h":34.08,"l":33.99,"n":44,"o":33.99,"t":"2026-10-16T16:45:00Z","v":2064,"vw":34.053334},{"c":34.025,"h":34.025,"l":34.025,"n":3,"o":34.025,"t":"2026-10-16T17:10:00Z","v":177,"vw":34.025},{"c":34.09,"h":34.09,"l":34.09,"n":13,"o":34.09,"t":"2026-10-16T17:20:00Z","v":352,"vw":34.09},{"c":34.24,"h":34.24,"l":34.24,"n":1,"o":34.24,"t":"2026-10-16T17:25:00Z","v":100,"vw":34.24},{"c":34.23,"h":34.23,"l":34.12,"n":19,"o":34.12,"t":"2026-10-16T17:30:00Z","v":1091,"vw":34.163827},{"c":34.17,"h":34.17,"l":34.17,"n":2,"o":34.17,"t":"2026-10-16T17:40:00Z","v":101,"vw":34.17},{"c":34.04,"h":34.04,"l":34.04,"n":8,"o":34.04,"t":"2026-10-16T18:00:00Z","v":460,"vw":34.04},{"c":34.07,"h":34.07,"l":34.07,"n":15,"o":34.07,"t":"2026-10-16T18:10:00Z","v":505,"vw":34.07},{"c":34.1,"h":34.1,"l":34.1,"n":5,"o":34.1,"t":"2026-10-16T18:15:00Z","v":239,"vw":34.1},{"c":34.055,"h":34.08,"l":34.055,"n":11,"o":34.08,"t":"2026-10-16T18:25:00Z","v":234,"vw":34.0675},{"c":34.08,"h":34.12,"l":34.08,"n":26,"o":34.09,"t":"2026-10-16T18:30:00Z","v":1220,"vw":34.0975},{"c":34.18,"h":34.18,"l":34.06,"n":24,"o":34.06,"t":"2026-10-16T18:35:00Z","v":786,"vw":34.115},{"c":34.14,"h":34.14,"l":34.14,"n":9,"o":34.14,"t":"2026-10-16T18:40:00Z","v":264,"vw":34.14},{"c":34.13,"h":34.18,"l":34.13,"n":19,"o":34.18,"t":"2026-10-16T18:55:00Z","v":1147,"vw":34.16875},{"c":34.06,"h":34.11,"l":34.06,"n":29,"o":34.11,"t":"2026-10-16T19:00:00Z","v":679,"vw":34.083557},{"c":34.08,"h":34.08,"l":34.08,"n":7,"o":34.08,"t":"2026-10-16T19:05:00Z","v":154,"vw":34.08},{"c":34.1267,"h":34.1267,"l":34.1267,"n":2,"o":34.1267,"t":"2026-10-16T19:25:00Z","v":132,"vw":34.1267},{"c":33.985,"h":33.985,"l":33.985,"n":14,"o":33.985,"t":"2026-10-16T19:45:00Z","v":234,"vw":33.985},{"c":34.13,"h":34.18,"l":34.1,"n":65,"o":34.11,"t":"2026-10-16T19:50:00Z","v":2158,"vw":34.1275},{"c":34.36,"h":34.36,"l":34.17,"n":201,"o":34.2,"t":"2026-10-16T19:55:00Z","v":7352,"vw":34.291797},{"c":34.37,"h":34.37,"l":34.37,"n":3,"o":34.37,"t":"2026-10-16T20:00:00Z","v":16036,"vw":34.37},{"c":34.2,"h":34.2,"l":34.2,"n":10,"o":34.2,"t":"2026-10-19T13:30:00Z","v":278,"vw":34.2},{"c":34.47,"h":34.47,"l":34.47,"n":7,"o":34.47,"t":"2026-10-19T13:35:00Z","v":155,"vw":34.47},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-19T13:45:00Z","v":144,"vw":33.32},{"c":34.49,"h":34.49,"l":34.49,"n":19,"o":34.49,"t":"2026-10-19T13:50:00Z","v":159,"vw":34.49},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-19T14:15:00Z","v":400,"vw":33.76},{"c":33.82,"h":33.82,"l":33.82,"n":7,"o":33.82,"t":"2026-10-19T14:50:00Z","v":360,"vw":33.82},{"c":34.14,"h":34.305,"l":34.14,"n":30,"o":34.18,"t":"2026-10-19T15:30:00Z","v":1250,"vw":34.168442},{"c":34.18,"h":34.18,"l":34.17,"n":10,"o":34.18,"t":"2026-10-19T15:50:00Z","v":620,"vw":34.176667},{"c":34.04,"h":34.13,"l":34.04,"n":35,"o":34.13,"t":"2026-10-19T16:00:00Z","v":934,"vw":34.112036},{"c":34.15,"h":34.18,"l":34.06,"n":14,"o":34.16,"t":"2026-10-19T16:05:00Z","v":1098,"vw":34.132375},{"c":34.25,"h":34.25,"l":34.23,"n":6,"o":34.23,"t":"2026-10-19T16:20:00Z","v":439,"vw":34.24},{"c":34.23,"h":34.23,"l":34.09,"n":4,"o":34.145,"t":"2026-10-19T16:40:00Z","v":370,"vw":34.153475},{"c":34.09,"h":34.09,"l":34.09,"n":2,"o":34.09,"t":"2026-10-19T16:45:00Z","v":102,"vw":34.09},{"c":34.17,"h":34.25,"l":34.13,"n":31,"o":34.25,"t":"2026-10-19T17:30:00Z","v":1154,"vw":34.152857},{"c":34.08,"h":34.08,"l":34.08,"n":1,"o":34.08,"t":"2026-10-19T18:00:00Z","v":100,"vw":34.08},{"c":34.065,"h":34.165,"l":34.065,"n":77,"o":34.0773,"t":"2026-10-19T18:25:00Z","v":3578,"vw":34.089682},{"c":34.01,"h":34.03,"l":33.91,"n":50,"o":34,"t":"2026-10-19T18:55:00Z","v":2334,"vw":34.007059},{"c":34.07,"h":34.07,"l":34.03,"n":34,"o":34.06,"t":"2026-10-19T19:00:00Z","v":2326,"vw":34.048125},{"c":33.95,"h":33.95,"l":33.95,"n":4,"o":33.95,"t":"2026-10-19T19:20:00Z","v":103,"vw":33.95},{"c":34.015,"h":34.015,"l":34.015,"n":17,"o":34.015,"t":"2026-10-19T19:25:00Z","v":191,"vw":34.015},{"c":33.99,"h":34,"l":33.95,"n":35,"o":33.95,"t":"2026-10-19T19:30:00Z","v":1075,"vw":33.985},{"c":33.85,"h":33.85,"l":33.85,"n":4,"o":33.85,"t":"2026-10-19T19:35:00Z","v":314,"vw":33.85},{"c":33.91,"h":33.91,"l":33.865,"n":15,"o":33.865,"t":"2026-10-19T19:45:00Z","v":409,"vw":33.88},{"c":33.82,"h":33.82,"l":33.82,"n":10,"o":33.82,"t":"2026-10-19T19:50:00Z","v":293,"vw":33.82},{"c":33.91,"h":33.95,"l":33.77,"n":202,"o":33.82,"t":"2026-10-19T19:55:00Z","v":5524,"vw":33.887967},{"c":33.89,"h":33.89,"l":33.89,"n":6,"o":33.89,"t":"2026-10-19T20:00:00Z","v":11256,"vw":33.89},{"c":34.02,"h":34.02,"l":34.02,"n":4,"o":34.02,"t":"2026-10-20T13:30:00Z","v":115,"vw":34.02},{"c":34.38,"h":34.38,"l":34.2,"n":7,"o":34.2,"t":"2026-10-20T13:35:00Z","v":342,"vw":34.269767},{"c":34.495,"h":34.495,"l":34.495,"n":4,"o":34.495,"t":"2026-10-20T13:45:00Z","v":111,"vw":34.495},{"c":34.66,"h":34.66,"l":34.66,"n":2,"o":34.66,"t":"2026-10-20T14:00:00Z","v":102,"vw":34.66},{"c":34.55,"h":34.685,"l":34.55,"n":6,"o":34.685,"t":"2026-10-20T14:05:00Z","v":302,"vw":34.6175},{"c":34.855,"h":34.855,"l":34.745,"n":21,"o":34.8,"t":"2026-10-20T14:20:00Z","v":779,"vw":34.806},{"c":34.75,"h":34.75,"l":34.73,"n":7,"o":34.73,"t":"2026-10-20T14:30:00Z","v":503,"vw":34.735},{"c":34.86,"h":34.95,"l":34.86,"n":26,"o":34.91,"t":"2026-10-20T14:50:00Z","v":1144,"vw":34.922915},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-20T15:40:00Z","v":100,"vw":34.68},{"c":34.54,"h":34.54,"l":34.54,"n":5,"o":34.54,"t":"2026-10-20T17:30:00Z","v":206,"vw":34.54},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-10-20T17:40:00Z","v":102,"vw":34.44},{"c":34.425,"h":34.57,"l":34.255,"n":23,"o":34.47,"t":"2026-10-20T17:55:00Z","v":1809,"vw":34.521216},{"c":34.425,"h":34.425,"l":34.425,"n":20,"o":34.425,"t":"2026-10-20T18:00:00Z","v":441,"vw":34.425},{"c":34.22,"h":34.22,"l":34.22,"n":3,"o":34.22,"t":"2026-10-20T18:05:00Z","v":1027,"vw":34.22},{"c":34.38,"h":34.38,"l":34.38,"n":7,"o":34.38,"t":"2026-10-20T18:30:00Z","v":302,"vw":34.38},{"c":34.33,"h":34.33,"l":34.33,"n":8,"o":34.33,"t":"2026-10-20T18:35:00Z","v":214,"vw":34.33},{"c":34.255,"h":34.255,"l":34.255,"n":3,"o":34.255,"t":"2026-10-20T18:40:00Z","v":489,"vw":34.255},{"c":34.39,"h":34.39,"l":34.31,"n":27,"o":34.33,"t":"2026-10-20T18:55:00Z","v":1046,"vw":34.346667},{"c":34.32,"h":34.32,"l":34.32,"n":3,"o":34.32,"t":"2026-10-20T19:00:00Z","v":105,"vw":34.32},{"c":34.455,"h":34.455,"l":34.455,"n":3,"o":34.455,"t":"2026-10-20T19:10:00Z","v":210,"vw":34.455},{"c":34.52,"h":34.52,"l":34.52,"n":2,"o":34.52,"t":"2026-10-20T19:20:00Z","v":101,"vw":34.52},{"c":34.52,"h":34.52,"l":34.52,"n":7,"o":34.52,"t":"2026-10-20T19:25:00Z","v":396,"vw":34.52},{"c":34.525,"h":34.525,"l":34.525,"n":7,"o":34.525,"t":"2026-10-20T19:30:00Z","v":132,"vw":34.525},{"c":34.47,"h":34.47,"l":34.47,"n":7,"o":34.47,"t":"2026-10-20T19:40:00Z","v":455,"vw":34.47},{"c":34.5,"h":34.51,"l":34.5,"n":24,"o":34.51,"t":"2026-10-20T19:50:00Z","v":1151,"vw":34.506135},{"c":34.45,"h":34.47,"l":34.38,"n":247,"o":34.47,"t":"2026-10-20T19:55:00Z","v":6133,"vw":34.436578},{"c":34.38,"h":34.398,"l":34.38,"n":5,"o":34.398,"t":"2026-10-20T20:00:00Z","v":11631,"vw":34.380235},{"c":34.65,"h":34.65,"l":34.65,"n":4,"o":34.65,"t":"2026-10-21T13:30:00Z","v":212,"vw":34.65},{"c":34.845,"h":35,"l":34.845,"n":11,"o":35,"t":"2026-10-21T13:35:00Z","v":741,"vw":34.955714},{"c":34.695,"h":34.695,"l":34.695,"n":12,"o":34.695,"t":"2026-10-21T14:00:00Z","v":146,"vw":34.695},{"c":34.56,"h":34.57,"l":34.54,"n":16,"o":34.55,"t":"2026-10-21T14:35:00Z","v":808,"vw":34.555226},{"c":34.3008,"h":34.63,"l":34.3008,"n":12,"o":34.63,"t":"2026-10-21T14:40:00Z","v":718,"vw":34.376057},{"c":34.335,"h":34.335,"l":34.335,"n":2,"o":34.335,"t":"2026-10-21T14:45:00Z","v":102,"vw":34.335},{"c":34.35,"h":34.65,"l":34.35,"n":27,"o":34.36,"t":"2026-10-21T14:55:00Z","v":1099,"vw":34.402893},{"c":34.47,"h":34.71,"l":34.42,"n":31,"o":34.42,"t":"2026-10-21T15:25:00Z","v":949,"vw":34.50937},{"c":34.31,"h":34.32,"l":34.2501,"n":11,"o":34.2501,"t":"2026-10-21T16:05:00Z","v":2254,"vw":34.26825},{"c":34.18,"h":34.18,"l":34.18,"n":2,"o":34.18,"t":"2026-10-21T16:10:00Z","v":101,"vw":34.18},{"c":34.155,"h":34.155,"l":34.155,"n":6,"o":34.155,"t":"2026-10-21T16:15:00Z","v":223,"vw":34.155},{"c":34.255,"h":34.255,"l":34.185,"n":80,"o":34.245,"t":"2026-10-21T16:35:00Z","v":2112,"vw":34.225658},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-10-21T16:40:00Z","v":100,"vw":34.36},{"c":34.43,"h":34.44,"l":34.32,"n":30,"o":34.37,"t":"2026-10-21T16:45:00Z","v":1429,"vw":34.376721},{"c":34.535,"h":34.535,"l":34.5,"n":10,"o":34.5,"t":"2026-10-21T17:00:00Z","v":267,"vw":34.5175},{"c":34.33,"h":34.55,"l":34.33,"n":30,"o":34.53,"t":"2026-10-21T17:10:00Z","v":1437,"vw":34.512},{"c":34.46,"h":34.46,"l":34.46,"n":2,"o":34.46,"t":"2026-10-21T17:20:00Z","v":101,"vw":34.46},{"c":34.465,"h":34.465,"l":34.465,"n":1,"o":34.465,"t":"2026-10-21T17:45:00Z","v":100,"vw":34.465},{"c":34.445,"h":34.445,"l":34.445,"n":6,"o":34.445,"t":"2026-10-21T18:05:00Z","v":164,"vw":34.445},{"c":34.41,"h":34.475,"l":34.41,"n":18,"o":34.47,"t":"2026-10-21T18:10:00Z","v":885,"vw":34.4575},{"c":34.47,"h":34.47,"l":34.47,"n":2,"o":34.47,"t":"2026-10-21T18:20:00Z","v":106,"vw":34.47},{"c":34.56,"h":34.56,"l":34.46,"n":24,"o":34.52,"t":"2026-10-21T18:40:00Z","v":1278,"vw":34.523178},{"c":34.5981,"h":34.5981,"l":34.5981,"n":2,"o":34.5981,"t":"2026-10-21T18:45:00Z","v":192,"vw":34.5981},{"c":34.39,"h":34.5,"l":34.39,"n":24,"o":34.49,"t":"2026-10-21T18:50:00Z","v":899,"vw":34.474063},{"c":34.33,"h":34.33,"l":34.33,"n":2,"o":34.33,"t":"2026-10-21T18:55:00Z","v":110,"vw":34.33},{"c":34.33,"h":34.33,"l":34.27,"n":23,"o":34.31,"t":"2026-10-21T19:00:00Z","v":940,"vw":34.317034},{"c":34.345,"h":34.345,"l":34.345,"n":5,"o":34.345,"t":"2026-10-21T19:20:00Z","v":167,"vw":34.345},{"c":34.49,"h":34.59,"l":34.49,"n":57,"o":34.5,"t":"2026-10-21T19:25:00Z","v":2351,"vw":34.518437},{"c":34.49,"h":34.49,"l":34.49,"n":4,"o":34.49,"t":"2026-10-21T19:30:00Z","v":155,"vw":34.49},{"c":34.705,"h":34.705,"l":34.705,"n":7,"o":34.705,"t":"2026-10-21T19:35:00Z","v":200,"vw":34.705},{"c":34.545,"h":34.56,"l":34.42,"n":26,"o":34.45,"t":"2026-10-21T19:45:00Z","v":1117,"vw":34.503571},{"c":34.48,"h":34.48,"l":34.48,"n":6,"o":34.48,"t":"2026-10-21T19:50:00Z","v":140,"vw":34.48},{"c":34.62,"h":34.705,"l":34.56,"n":232,"o":34.63,"t":"2026-10-21T19:55:00Z","v":5424,"vw":34.618885},{"c":34.56,"h":34.56,"l":34.56,"n":2,"o":34.56,"t":"2026-10-21T20:00:00Z","v":9947,"vw":34.56},{"c":34.875,"h":34.875,"l":34.55,"n":9,"o":34.55,"t":"2026-10-22T13:30:00Z","v":654,"vw":34.688072},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-22T13:55:00Z","v":104,"vw":34.81},{"c":35.375,"h":35.375,"l":35.375,"n":2,"o":35.375,"t":"2026-10-22T14:15:00Z","v":104,"vw":35.375},{"c":35.75,"h":35.75,"l":35.625,"n":45,"o":35.625,"t":"2026-10-22T14:25:00Z","v":866,"vw":35.666667},{"c":35.67,"h":35.67,"l":35.61,"n":25,"o":35.61,"t":"2026-10-22T14:30:00Z","v":496,"vw":35.639703},{"c":35.685,"h":35.685,"l":35.685,"n":7,"o":35.685,"t":"2026-10-22T14:40:00Z","v":237,"vw":35.685},{"c":35.42,"h":35.58,"l":35.42,"n":12,"o":35.58,"t":"2026-10-22T14:45:00Z","v":764,"vw":35.450901},{"c":35.41,"h":35.41,"l":35.41,"n":7,"o":35.41,"t":"2026-10-22T15:05:00Z","v":127,"vw":35.41},{"c":35.44,"h":35.55,"l":35.42,"n":49,"o":35.48,"t":"2026-10-22T15:15:00Z","v":2201,"vw":35.46759},{"c":35.32,"h":35.32,"l":35.32,"n":14,"o":35.32,"t":"2026-10-22T15:30:00Z","v":493,"vw":35.32},{"c":35.15,"h":35.15,"l":35.15,"n":3,"o":35.15,"t":"2026-10-22T15:35:00Z","v":156,"vw":35.15},{"c":35.38,"h":35.38,"l":35.17,"n":72,"o":35.17,"t":"2026-10-22T15:40:00Z","v":1247,"vw":35.279953},{"c":35.375,"h":35.375,"l":35.375,"n":3,"o":35.375,"t":"2026-10-22T15:55:00Z","v":237,"vw":35.375},{"c":35.54,"h":35.54,"l":35.53,"n":16,"o":35.53,"t":"2026-10-22T16:20:00Z","v":412,"vw":35.536667},{"c":35.7,"h":35.7,"l":35.7,"n":14,"o":35.7,"t":"2026-10-22T16:25:00Z","v":166,"vw":35.7},{"c":35.79,"h":35.8,"l":35.76,"n":22,"o":35.79,"t":"2026-10-22T16:35:00Z","v":743,"vw":35.785011},{"c":35.83,"h":35.83,"l":35.83,"n":6,"o":35.83,"t":"2026-10-22T16:40:00Z","v":235,"vw":35.83},{"c":35.88,"h":35.88,"l":35.78,"n":35,"o":35.78,"t":"2026-10-22T16:45:00Z","v":445,"vw":35.81367},{"c":36,"h":36.05,"l":35.96,"n":34,"o":35.975,"t":"2026-10-22T16:50:00Z","v":2276,"vw":35.99},{"c":35.95,"h":35.95,"l":35.95,"n":2,"o":35.95,"t":"2026-10-22T16:55:00Z","v":117,"vw":35.95},{"c":35.95,"h":35.95,"l":35.95,"n":3,"o":35.95,"t":"2026-10-22T17:20:00Z","v":122,"vw":35.95},{"c":35.99,"h":36,"l":35.9,"n":27,"o":36,"t":"2026-10-22T17:30:00Z","v":1410,"vw":35.931539},{"c":36.01,"h":36.01,"l":36.01,"n":9,"o":36.01,"t":"2026-10-22T17:35:00Z","v":238,"vw":36.01},{"c":36,"h":36,"l":35.945,"n":15,"o":35.97,"t":"2026-10-22T17:50:00Z","v":647,"vw":35.97375},{"c":35.88,"h":35.88,"l":35.88,"n":6,"o":35.88,"t":"2026-10-22T17:55:00Z","v":332,"vw":35.88},{"c":35.85,"h":35.85,"l":35.85,"n":4,"o":35.85,"t":"2026-10-22T18:10:00Z","v":131,"vw":35.85},{"c":36.05,"h":36.05,"l":36,"n":37,"o":36,"t":"2026-10-22T18:20:00Z","v":1029,"vw":36.024806},{"c":35.95,"h":36,"l":35.94,"n":18,"o":36,"t":"2026-10-22T18:25:00Z","v":777,"vw":35.961956},{"c":36,"h":36,"l":35.95,"n":18,"o":35.95,"t":"2026-10-22T19:00:00Z","v":604,"vw":35.966456},{"c":36.0325,"h":36.0325,"l":36.005,"n":19,"o":36.005,"t":"2026-10-22T19:05:00Z","v":692,"vw":36.011875},{"c":35.69,"h":35.88,"l":35.69,"n":15,"o":35.88,"t":"2026-10-22T19:30:00Z","v":783,"vw":35.829673},{"c":35.84,"h":35.84,"l":35.84,"n":19,"o":35.84,"t":"2026-10-22T19:35:00Z","v":917,"vw":35.84},{"c":36.05,"h":36.15,"l":35.92,"n":151,"o":36.03,"t":"2026-10-22T19:55:00Z","v":5439,"vw":36.031818},{"c":36.17,"h":36.17,"l":36.17,"n":2,"o":36.17,"t":"2026-10-22T20:00:00Z","v":7760,"vw":36.17},{"c":36.05,"h":36.115,"l":35.81,"n":28,"o":35.83,"t":"2026-10-23T13:30:00Z","v":1690,"vw":35.958444},{"c":36.1,"h":36.1,"l":36.09,"n":20,"o":36.09,"t":"2026-10-23T13:35:00Z","v":724,"vw":36.09375},{"c":35.95,"h":36.04,"l":35.86,"n":62,"o":36.04,"t":"2026-10-23T13:55:00Z","v":639,"vw":35.977296},{"c":35.775,"h":35.775,"l":35.775,"n":6,"o":35.775,"t":"2026-10-23T14:15:00Z","v":180,"vw":35.775},{"c":36.2,"h":36.2,"l":36.2,"n":3,"o":36.2,"t":"2026-10-23T15:00:00Z","v":106,"vw":36.2},{"c":36.08,"h":36.08,"l":35.95,"n":31,"o":35.985,"t":"2026-10-23T16:55:00Z","v":1408,"vw":35.976693},{"c":36.115,"h":36.115,"l":36.07,"n":9,"o":36.07,"t":"2026-10-23T17:10:00Z","v":631,"vw":36.101}],"history":[{"c":26.14,"h":27.2,"l":26.04,"n":349,"o":27.15,"t":"2024-10-21T04:00:00Z","v":10321,"vw":26.275114},{"c":26.07,"h":26.3,"l":25.91,"n":295,"o":26.2944,"t":"2024-10-22T04:00:00Z","v":8837,"vw":26.066427},{"c":25.97,"h":25.97,"l":25.58,"n":451,"o":25.73,"t":"2024-10-23T04:00:00Z","v":9566,"vw":25.904601},{"c":26.75,"h":26.75,"l":26.0143,"n":311,"o":26.23,"t":"2024-10-24T04:00:00Z","v":10733,"vw":26.356505},{"c":25.86,"h":26.64,"l":25.85,"n":323,"o":26.64,"t":"2024-10-25T04:00:00Z","v":11095,"vw":26.079849},{"c":26.21,"h":26.78,"l":26.01,"n":558,"o":26.41,"t":"2024-10-28T04:00:00Z","v":18457,"vw":26.308652},{"c":26.4,"h":26.57,"l":26.21,"n":297,"o":26.223,"t":"2024-10-29T04:00:00Z","v":10913,"vw":26.384768},{"c":26.41,"h":26.6584,"l":26.18,"n":291,"o":26.18,"t":"2024-10-30T04:00:00Z","v":8170,"vw":26.501167},{"c":25.9,"h":26.4,"l":25.9,"n":244,"o":26.23,"t":"2024-10-31T04:00:00Z","v":13019,"vw":25.971306},{"c":26.07,"h":26.1,"l":25.9,"n":329,"o":26.1,"t":"2024-11-01T04:00:00Z","v":10399,"vw":26.051628},{"c":25.78,"h":25.88,"l":25.68,"n":555,"o":25.85,"t":"2024-11-04T05:00:00Z","v":7410,"vw":25.786486},{"c":26.6,"h":26.6,"l":26.0092,"n":475,"o":26.0092,"t":"2024-11-05T05:00:00Z","v":8333,"vw":26.456339},{"c":31.02,"h":31.05,"l":27.89,"n":1689,"o":27.89,"t":"2024-11-06T05:00:00Z","v":69463,"vw":29.841198},{"c":28.87,"h":30.88,"l":28.59,"n":956,"o":30.88,"t":"2024-11-07T05:00:00Z","v":32228,"vw":29.259147},{"c":29.35,"h":29.35,"l":28.89,"n":412,"o":29.0612,"t":"2024-11-08T05:00:00Z","v":16192,"vw":29.197458},{"c":29.775,"h":30.15,"l":29.73,"n":612,"o":30,"t":"2024-11-11T05:00:00Z","v":16906,"vw":29.903448},{"c":29,"h":29.78,"l":28.75,"n":729,"o":29.76,"t":"2024-11-12T05:00:00Z","v":34058,"vw":29.082418},{"c":28.82,"h":29.13,"l":28.82,"n":746,"o":29.08,"t":"2024-11-13T05:00:00Z","v":15227,"vw":28.931557},{"c":29.13,"h":29.145,"l":28.44,"n":661,"o":28.8884,"t":"2024-11-14T05:00:00Z","v":21536,"vw":28.96158},{"c":28.74,"h":29.39,"l":28.4,"n":535,"o":29.39,"t":"2024-11-15T05:00:00Z","v":14346,"vw":28.906432},{"c":28.41,"h":28.706,"l":28.31,"n":636,"o":28.57,"t":"2024-11-18T05:00:00Z","v":14751,"vw":28.441673},{"c":28.47,"h":28.47,"l":27.6803,"n":406,"o":27.6803,"t":"2024-11-19T05:00:00Z","v":7334,"vw":28.22754},{"c":28.05,"h":28.2699,"l":27.7139,"n":503,"o":28.0333,"t":"2024-11-20T05:00:00Z","v":17691,"vw":27.985155},{"c":28.6,"h":28.95,"l":28.38,"n":557,"o":28.38,"t":"2024-11-21T05:00:00Z","v":11081,"vw":28.58659},{"c":29.3,"h":29.36,"l":28.48,"n":479,"o":28.63,"t":"2024-11-22T05:00:00Z","v":12221,"vw":29.20429},{"c":29.36,"h":30.09,"l":29.36,"n":514,"o":29.7,"t":"2024-11-25T05:00:00Z","v":24782,"vw":29.783644},{"c":28.8,"h":29.35,"l":28.5201,"n":513,"o":29.35,"t":"2024-11-26T05:00:00Z","v":16705,"vw":28.82598},{"c":28.74,"h":28.98,"l":28.7,"n":404,"o":28.91,"t":"2024-11-27T05:00:00Z","v":9217,"vw":28.769252},{"c":28.57,"h":28.87,"l":28.41,"n":487,"o":28.75,"t":"2024-11-29T05:00:00Z","v":8534,"vw":28.625827},{"c":29.25,"h":29.33,"l":28.76,"n":668,"o":28.83,"t":"2024-12-02T05:00:00Z","v":16542,"vw":29.160048},{"c":28.49,"h":29.0476,"l":28.47,"n":433,"o":28.955,"t":"2024-12-03T05:00:00Z","v":12105,"vw":28.62386},{"c":28.73,"h":28.93,"l":28.32,"n":378,"o":28.565,"t":"2024-12-04T05:00:00Z","v":12311,"vw":28.656825},{"c":28.53,"h":28.86,"l":28.26,"n":705,"o":28.4001,"t":"2024-12-05T05:00:00Z","v":13246,"vw":28.482354},{"c":28.32,"h":28.55,"l":27.9527,"n":413,"o":28.55,"t":"2024-12-06T05:00:00Z","v":8133,"vw":28.292845},{"c":28.16,"h":28.65,"l":28.1,"n":513,"o":28.32,"t":"2024-12-09T05:00:00Z","v":14656,"vw":28.257652},{"c":28.55,"h":29.04,"l":28.08,"n":531,"o":28.15,"t":"2024-12-10T05:00:00Z","v":15006,"vw":28.596592},{"c":28.63,"h":29.02,"l":28.6,"n":578,"o":28.91,"t":"2024-12-11T05:00:00Z","v":21433,"vw":28.674484},{"c":28.3,"h":28.71,"l":27.77,"n":553,"o":28.71,"t":"2024-12-12T05:00:00Z","v":22856,"vw":28.191784},{"c":28.16,"h":28.19,"l":27.69,"n":409,"o":28.06,"t":"2024-12-13T05:00:00Z","v":10266,"vw":28.088937},{"c":28.36,"h":28.36,"l":27.95,"n":318,"o":27.95,"t":"2024-12-16T05:00:00Z","v":8603,"vw":28.303536},{"c":27.78,"h":27.9263,"l":27.58,"n":373,"o":27.9263,"t":"2024-12-17T05:00:00Z","v":13742,"vw":27.786922},{"c":26.57,"h":28.16,"l":26.12,"n":721,"o":27.81,"t":"2024-12-18T05:00:00Z","v":26302,"vw":26.771656},{"c":26.49,"h":26.86,"l":26.38,"n":652,"o":26.65,"t":"2024-12-19T05:00:00Z","v":18931,"vw":26.513679},{"c":27.71,"h":27.78,"l":25.72,"n":650,"o":25.72,"t":"2024-12-20T05:00:00Z","v":67337,"vw":27.21345},{"c":26.94,"h":27.59,"l":26.52,"n":834,"o":27.59,"t":"2024-12-23T05:00:00Z","v":31820,"vw":26.903522},{"c":27.57,"h":27.57,"l":27.065,"n":323,"o":27.08,"t":"2024-12-24T05:00:00Z","v":11223,"vw":27.347907},{"c":27.42,"h":27.45,"l":27.2,"n":462,"o":27.44,"t":"2024-12-26T05:00:00Z","v":11446,"vw":27.381081},{"c":27.07,"h":27.41,"l":26.91,"n":485,"o":27.18,"t":"2024-12-27T05:00:00Z","v":12993,"vw":27.083076},{"c":26.94,"h":27.2849,"l":26.94,"n":455,"o":26.99,"t":"2024-12-30T05:00:00Z","v":6989,"vw":27.020431},{"c":27.35,"h":27.6,"l":26.8,"n":648,"o":26.8,"t":"2024-12-31T05:00:00Z","v":20638,"vw":27.257122},{"c":26.63,"h":27.41,"l":26.51,"n":611,"o":27.41,"t":"2025-01-02T05:00:00Z","v":22885,"vw":26.746973},{"c":27.11,"h":27.25,"l":26.57,"n":603,"o":26.64,"t":"2025-01-03T05:00:00Z","v":19933,"vw":26.998953},{"c":26.43,"h":27.18,"l":26.3,"n":605,"o":26.98,"t":"2025-01-06T05:00:00Z","v":29692,"vw":26.637187},{"c":26.08,"h":26.43,"l":26.0304,"n":586,"o":26.43,"t":"2025-01-07T05:00:00Z","v":19617,"vw":26.14033},{"c":25.73,"h":26.0406,"l":25.59,"n":521,"o":25.78,"t":"2025-01-08T05:00:00Z","v":14031,"vw":25.776485},{"c":25.21,"h":25.71,"l":24.89,"n":756,"o":25.7,"t":"2025-01-10T05:00:00Z","v":30567,"vw":25.381967},{"c":25.38,"h":25.38,"l":24.83,"n":358,"o":24.83,"t":"2025-01-13T05:00:00Z","v":15616,"vw":25.244921},{"c":25.86,"h":25.9,"l":25.44,"n":484,"o":25.56,"t":"2025-01-14T05:00:00Z","v":23128,"vw":25.719569},{"c":26.25,"h":26.7107,"l":26.1501,"n":613,"o":26.66,"t":"2025-01-15T05:00:00Z","v":23945,"vw":26.348678},{"c":26.15,"h":26.3,"l":25.91,"n":788,"o":26.25,"t":"2025-01-16T05:00:00Z","v":29505,"vw":26.198336},{"c":26.14,"h":26.445,"l":26.01,"n":623,"o":26.4,"t":"2025-01-17T05:00:00Z","v":23201,"vw":26.166718},{"c":26.32,"h":26.63,"l":26.27,"n":990,"o":26.35,"t":"2025-01-21T05:00:00Z","v":27172,"vw":26.390075},{"c":25.99,"h":26.2017,"l":25.83,"n":515,"o":26.2,"t":"2025-01-22T05:00:00Z","v":13755,"vw":25.963824},{"c":25.47,"h":25.745,"l":24.61,"n":788,"o":24.61,"t":"2025-01-23T05:00:00Z","v":38836,"vw":25.290337},{"c":25.21,"h":25.54,"l":25.035,"n":666,"o":25.54,"t":"2025-01-24T05:00:00Z","v":26048,"vw":25.273023},{"c":25.74,"h":26.19,"l":25.145,"n":1154,"o":25.21,"t":"2025-01-27T05:00:00Z","v":52191,"vw":25.607957},{"c":25.41,"h":25.86,"l":25.295,"n":697,"o":25.74,"t":"2025-01-28T05:00:00Z","v":23993,"vw":25.447781},{"c":26.01,"h":26.3399,"l":25.2744,"n":1299,"o":25.33,"t":"2025-01-29T05:00:00Z","v":59036,"vw":25.875894},{"c":25.87,"h":26.366,"l":25.77,"n":418,"o":26.22,"t":"2025-01-30T05:00:00Z","v":16216,"vw":26.01677},{"c":25.84,"h":26.005,"l":25.69,"n":717,"o":26.005,"t":"2025-01-31T05:00:00Z","v":27764,"vw":25.854539},{"c":25.4,"h":25.515,"l":25.25,"n":868,"o":25.25,"t":"2025-02-03T05:00:00Z","v":26661,"vw":25.38033},{"c":25.72,"h":25.75,"l":25.32,"n":950,"o":25.32,"t":"2025-02-04T05:00:00Z","v":29575,"vw":25.624973},{"c":25.74,"h":25.81,"l":25.675,"n":593,"o":25.7,"t":"2025-02-05T05:00:00Z","v":22963,"vw":25.731558},{"c":26.07,"h":26.07,"l":25.55,"n":889,"o":25.5535,"t":"2025-02-06T05:00:00Z","v":40301,"vw":25.911214},{"c":25.84,"h":26.05,"l":25.475,"n":895,"o":25.93,"t":"2025-02-07T05:00:00Z","v":35720,"vw":25.775055},{"c":25.73,"h":25.92,"l":25.67,"n":657,"o":25.8,"t":"2025-02-10T05:00:00Z","v":29505,"vw":25.730305},{"c":26.13,"h":26.13,"l":25.24,"n":1072,"o":25.55,"t":"2025-02-11T05:00:00Z","v":38731,"vw":25.750932},{"c":25.82,"h":25.99,"l":25.64,"n":741,"o":25.68,"t":"2025-02-12T05:00:00Z","v":20411,"vw":25.838215},{"c":25.7,"h":26.05,"l":25.5101,"n":709,"o":26.05,"t":"2025-02-13T05:00:00Z","v":25902,"vw":25.687642},{"c":25.72,"h":26,"l":25.5925,"n":709,"o":25.73,"t":"2025-02-14T05:00:00Z","v":16231,"vw":25.750434},{"c":26.44,"h":26.44,"l":25.6419,"n":845,"o":25.94,"t":"2025-02-18T05:00:00Z","v":40416,"vw":26.275389},{"c":26.15,"h":26.39,"l":25.805,"n":628,"o":26.39,"t":"2025-02-19T05:00:00Z","v":21583,"vw":26.102186},{"c":25.81,"h":25.96,"l":25.47,"n":603,"o":25.96,"t":"2025-02-20T05:00:00Z","v":18536,"vw":25.698222},{"c":25.38,"h":26.1,"l":25.38,"n":467,"o":26.1,"t":"2025-02-21T05:00:00Z","v":19472,"vw":25.59715},{"c":25.4,"h":25.68,"l":25.39,"n":502,"o":25.66,"t":"2025-02-24T05:00:00Z","v":15488,"vw":25.486035},{"c":25.67,"h":25.98,"l":25.48,"n":585,"o":25.57,"t":"2025-02-25T05:00:00Z","v":16584,"vw":25.70761},{"c":25.73,"h":25.73,"l":25.36,"n":503,"o":25.7076,"t":"2025-02-26T05:00:00Z","v":14280,"vw":25.586841},{"c":25.8,"h":25.8,"l":25.55,"n":410,"o":25.61,"t":"2025-02-27T05:00:00Z","v":9654,"vw":25.720138},{"c":26.26,"h":26.26,"l":25.68,"n":635,"o":25.96,"t":"2025-02-28T05:00:00Z","v":21477,"vw":26.12555},{"c":25.73,"h":26.38,"l":25.645,"n":619,"o":26.38,"t":"2025-03-03T05:00:00Z","v":15128,"vw":25.885623},{"c":25.8,"h":26.1,"l":25.2706,"n":635,"o":25.51,"t":"2025-03-04T05:00:00Z","v":23145,"vw":25.722674},{"c":25.37,"h":25.99,"l":25.25,"n":531,"o":25.985,"t":"2025-03-05T05:00:00Z","v":20633,"vw":25.430836},{"c":25.47,"h":25.7599,"l":25.055,"n":675,"o":25.2,"t":"2025-03-06T05:00:00Z","v":17694,"vw":25.327576},{"c":25.5,"h":25.68,"l":25.05,"n":810,"o":25.47,"t":"2025-03-07T05:00:00Z","v":18812,"vw":25.437001},{"c":24.78,"h":25.3683,"l":24.75,"n":635,"o":25.01,"t":"2025-03-10T04:00:00Z","v":23032,"vw":24.92661},{"c":24.53,"h":25.25,"l":24.53,"n":724,"o":25.25,"t":"2025-03-11T04:00:00Z","v":21924,"vw":24.640092},{"c":24.85,"h":24.85,"l":24.335,"n":446,"o":24.7,"t":"2025-03-12T04:00:00Z","v":14638,"vw":24.724906},{"c":24.51,"h":24.786,"l":24.51,"n":309,"o":24.66,"t":"2025-03-13T04:00:00Z","v":10971,"vw":24.560584},{"c":24.81,"h":24.98,"l":24.52,"n":321,"o":24.74,"t":"2025-03-14T04:00:00Z","v":13318,"vw":24.800132},{"c":24.8,"h":25.02,"l":24.52,"n":522,"o":24.64,"t":"2025-03-17T04:00:00Z","v":14282,"vw":24.754254},{"c":24.78,"h":25.01,"l":24.56,"n":441,"o":24.8,"t":"2025-03-18T04:00:00Z","v":17632,"vw":24.76313},{"c":25.08,"h":25.27,"l":24.8,"n":514,"o":24.9,"t":"2025-03-19T04:00:00Z","v":10829,"vw":25.051457},{"c":24.95,"h":25.06,"l":24.805,"n":521,"o":24.81,"t":"2025-03-20T04:00:00Z","v":9512,"vw":24.940035},{"c":25.08,"h":25.13,"l":24.62,"n":496,"o":24.62,"t":"2025-03-21T04:00:00Z","v":53347,"vw":24.876563},{"c":25.15,"h":25.4,"l":25.1338,"n":635,"o":25.34,"t":"2025-03-24T04:00:00Z","v":16475,"vw":25.17423},{"c":24.87,"h":25.195,"l":24.87,"n":642,"o":25.01,"t":"2025-03-25T04:00:00Z","v":18149,"vw":24.921283},{"c":24.95,"h":25.165,"l":24.8,"n":439,"o":24.8,"t":"2025-03-26T04:00:00Z","v":12362,"vw":24.904945},{"c":25.15,"h":25.19,"l":24.85,"n":478,"o":24.91,"t":"2025-03-27T04:00:00Z","v":16491,"vw":25.067938},{"c":24.83,"h":25.33,"l":24.76,"n":390,"o":25.29,"t":"2025-03-28T04:00:00Z","v":9807,"vw":24.949549},{"c":24.72,"h":25.163,"l":24.52,"n":457,"o":24.52,"t":"2025-03-31T04:00:00Z","v":23719,"vw":24.806535},{"c":24.87,"h":24.98,"l":24.695,"n":532,"o":24.83,"t":"2025-04-01T04:00:00Z","v":12953,"vw":24.874561},{"c":24.94,"h":24.94,"l":24.62,"n":592,"o":24.73,"t":"2025-04-02T04:00:00Z","v":16080,"vw":24.827858},{"c":23.71,"h":24.5,"l":23.55,"n":704,"o":24.5,"t":"2025-04-03T04:00:00Z","v":39048,"vw":23.823269},{"c":24.44,"h":24.75,"l":23.09,"n":980,"o":23.22,"t":"2025-04-04T04:00:00Z","v":40786,"vw":23.745367},{"c":24.15,"h":25.4,"l":23.52,"n":998,"o":24.32,"t":"2025-04-07T04:00:00Z","v":40953,"vw":24.260324},{"c":23.22,"h":24.25,"l":23.12,"n":908,"o":24.17,"t":"2025-04-08T04:00:00Z","v":31405,"vw":23.630484},{"c":23.6,"h":24.75,"l":22.42,"n":933,"o":23,"t":"2025-04-09T04:00:00Z","v":51501,"vw":23.564692},{"c":22.6,"h":24.8448,"l":22.22,"n":769,"o":23.5,"t":"2025-04-10T04:00:00Z","v":26772,"vw":22.833405},{"c":22.73,"h":22.73,"l":22.11,"n":532,"o":22.6,"t":"2025-04-11T04:00:00Z","v":17841,"vw":22.571449},{"c":22.7,"h":22.9299,"l":22.22,"n":729,"o":22.76,"t":"2025-04-14T04:00:00Z","v":17937,"vw":22.622856},{"c":23.12,"h":23.22,"l":22.6,"n":491,"o":22.8,"t":"2025-04-15T04:00:00Z","v":13798,"vw":23.006422},{"c":22.94,"h":23.045,"l":22.835,"n":540,"o":22.94,"t":"2025-04-16T04:00:00Z","v":14910,"vw":22.932779},{"c":23.39,"h":24.1,"l":22.99,"n":588,"o":22.99,"t":"2025-04-17T04:00:00Z","v":21709,"vw":23.361167},{"c":23.52,"h":23.995,"l":23.05,"n":667,"o":23.37,"t":"2025-04-21T04:00:00Z","v":21672,"vw":23.461267},{"c":24.4,"h":24.4,"l":23.78,"n":411,"o":23.78,"t":"2025-04-22T04:00:00Z","v":13229,"vw":24.261957},{"c":24.2,"h":24.87,"l":24,"n":622,"o":24.87,"t":"2025-04-23T04:00:00Z","v":14227,"vw":24.201842},{"c":24.28,"h":24.95,"l":24.01,"n":572,"o":24.06,"t":"2025-04-24T04:00:00Z","v":14813,"vw":24.242807},{"c":23.98,"h":24.24,"l":23.87,"n":577,"o":23.99,"t":"2025-04-25T04:00:00Z","v":15411,"vw":23.98056},{"c":24.22,"h":24.29,"l":23.85,"n":645,"o":24.01,"t":"2025-04-28T04:00:00Z","v":19631,"vw":24.09559},{"c":24.74,"h":24.74,"l":24.24,"n":654,"o":24.24,"t":"2025-04-29T04:00:00Z","v":11174,"vw":24.632442},{"c":24.43,"h":24.55,"l":24.03,"n":567,"o":24.45,"t":"2025-04-30T04:00:00Z","v":17836,"vw":24.364809},{"c":24.37,"h":24.63,"l":23.88,"n":749,"o":24.35,"t":"2025-05-01T04:00:00Z","v":16947,"vw":24.332718},{"c":24.89,"h":24.89,"l":24.5,"n":447,"o":24.51,"t":"2025-05-02T04:00:00Z","v":10909,"vw":24.732549},{"c":24.63,"h":24.9846,"l":24.52,"n":408,"o":24.88,"t":"2025-05-05T04:00:00Z","v":9727,"vw":24.724501},{"c":24.67,"h":24.94,"l":24.33,"n":793,"o":24.33,"t":"2025-05-06T04:00:00Z","v":26813,"vw":24.623663},{"c":24.52,"h":24.86,"l":24.17,"n":533,"o":24.86,"t":"2025-05-07T04:00:00Z","v":18846,"vw":24.505305},{"c":24.87,"h":25,"l":24.3747,"n":387,"o":24.54,"t":"2025-05-08T04:00:00Z","v":11985,"vw":24.771941},{"c":24.47,"h":24.7,"l":24.2276,"n":525,"o":24.57,"t":"2025-05-09T04:00:00Z","v":12057,"vw":24.441211},{"c":24.6,"h":25.09,"l":24.53,"n":616,"o":25.09,"t":"2025-05-12T04:00:00Z","v":17928,"vw":24.697017},{"c":24.7,"h":25.07,"l":24.66,"n":491,"o":24.92,"t":"2025-05-13T04:00:00Z","v":11415,"vw":24.776595},{"c":24.92,"h":24.92,"l":24.4855,"n":768,"o":24.72,"t":"2025-05-14T04:00:00Z","v":18163,"vw":24.837492},{"c":25.42,"h":25.49,"l":25.03,"n":783,"o":25.1,"t":"2025-05-15T04:00:00Z","v":13896,"vw":25.326318},{"c":25.05,"h":25.43,"l":24.916,"n":746,"o":25.35,"t":"2025-05-16T04:00:00Z","v":20789,"vw":25.119503},{"c":24.8,"h":24.87,"l":24.7313,"n":665,"o":24.805,"t":"2025-05-19T04:00:00Z","v":17227,"vw":24.787324},{"c":24.87,"h":24.92,"l":24.5,"n":433,"o":24.5,"t":"2025-05-20T04:00:00Z","v":7660,"vw":24.830758},{"c":24.21,"h":24.62,"l":24.07,"n":658,"o":24.6,"t":"2025-05-21T04:00:00Z","v":18319,"vw":24.334964},{"c":23.78,"h":24.06,"l":23.74,"n":476,"o":23.99,"t":"2025-05-22T04:00:00Z","v":9348,"vw":23.836389},{"c":23.67,"h":23.9379,"l":23.3608,"n":624,"o":23.42,"t":"2025-05-23T04:00:00Z","v":12620,"vw":23.663666},{"c":24.58,"h":25.0225,"l":23.8015,"n":682,"o":23.92,"t":"2025-05-27T04:00:00Z","v":18722,"vw":24.510663},{"c":24.19,"h":24.56,"l":23.749,"n":478,"o":24.42,"t":"2025-05-28T04:00:00Z","v":10483,"vw":24.279322},{"c":24.45,"h":24.47,"l":23.96,"n":423,"o":24.191,"t":"2025-05-29T04:00:00Z","v":8700,"vw":24.358975},{"c":24.19,"h":24.44,"l":24.17,"n":360,"o":24.17,"t":"2025-05-30T04:00:00Z","v":9666,"vw":24.227816},{"c":24.01,"h":24.665,"l":23.8342,"n":490,"o":24.26,"t":"2025-06-02T04:00:00Z","v":12593,"vw":24.040713},{"c":24.36,"h":24.65,"l":23.92,"n":386,"o":23.92,"t":"2025-06-03T04:00:00Z","v":12748,"vw":24.340074},{"c":23.98,"h":24.28,"l":23.92,"n":701,"o":24.28,"t":"2025-06-04T04:00:00Z","v":14027,"vw":24.001683},{"c":24.03,"h":24.03,"l":23.8,"n":616,"o":23.81,"t":"2025-06-05T04:00:00Z","v":12106,"vw":23.975745},{"c":24.45,"h":24.45,"l":23.96,"n":320,"o":24.11,"t":"2025-06-06T04:00:00Z","v":11656,"vw":24.28365},{"c":24.21,"h":24.45,"l":24.03,"n":580,"o":24.41,"t":"2025-06-09T04:00:00Z","v":14244,"vw":24.232131},{"c":24.6,"h":25.115,"l":24.2409,"n":472,"o":24.2409,"t":"2025-06-10T04:00:00Z","v":12127,"vw":24.609077},{"c":24.6,"h":24.88,"l":24.3517,"n":621,"o":24.88,"t":"2025-06-11T04:00:00Z","v":20844,"vw":24.601203},{"c":24.54,"h":24.6099,"l":24.16,"n":509,"o":24.43,"t":"2025-06-12T04:00:00Z","v":10443,"vw":24.4671},{"c":23.8,"h":24.2,"l":23.61,"n":639,"o":24.18,"t":"2025-06-13T04:00:00Z","v":13353,"vw":23.846295},{"c":23.69,"h":24.1537,"l":23.52,"n":578,"o":23.86,"t":"2025-06-16T04:00:00Z","v":18839,"vw":23.75922},{"c":23.49,"h":24.2786,"l":23.41,"n":440,"o":23.5,"t":"2025-06-17T04:00:00Z","v":11864,"vw":23.616493},{"c":23.66,"h":23.72,"l":23.47,"n":446,"o":23.49,"t":"2025-06-18T04:00:00Z","v":15864,"vw":23.607004},{"c":23.83,"h":23.92,"l":23.6,"n":549,"o":23.87,"t":"2025-06-20T04:00:00Z","v":31467,"vw":23.821903},{"c":24.43,"h":24.9772,"l":23.62,"n":574,"o":23.62,"t":"2025-06-23T04:00:00Z","v":14851,"vw":24.295681},{"c":24.795,"h":25.14,"l":24.52,"n":642,"o":24.52,"t":"2025-06-24T04:00:00Z","v":30905,"vw":24.9052},{"c":24.7,"h":24.84,"l":24.59,"n":593,"o":24.7084,"t":"2025-06-25T04:00:00Z","v":13171,"vw":24.727207},{"c":24.93,"h":25,"l":24.41,"n":568,"o":24.64,"t":"2025-06-26T04:00:00Z","v":15438,"vw":24.835928},{"c":25.35,"h":25.5,"l":25.02,"n":645,"o":25.06,"t":"2025-06-27T04:00:00Z","v":52607,"vw":25.303038},{"c":25.41,"h":25.7073,"l":25.38,"n":996,"o":25.54,"t":"2025-06-30T04:00:00Z","v":19208,"vw":25.480605},{"c":26.08,"h":26.51,"l":25.26,"n":713,"o":25.26,"t":"2025-07-01T04:00:00Z","v":30699,"vw":25.985081},{"c":26.4,"h":26.48,"l":25.965,"n":639,"o":26.1,"t":"2025-07-02T04:00:00Z","v":25602,"vw":26.277658},{"c":27.04,"h":27.105,"l":26.5,"n":470,"o":26.5,"t":"2025-07-03T04:00:00Z","v":25334,"vw":26.96975},{"c":27.32,"h":27.58,"l":26.55,"n":1292,"o":27.15,"t":"2025-07-07T04:00:00Z","v":62018,"vw":27.328872},{"c":26.41,"h":26.92,"l":26.28,"n":808,"o":26.9,"t":"2025-07-08T04:00:00Z","v":35020,"vw":26.536621},{"c":25.725,"h":26.42,"l":25.44,"n":1008,"o":26.42,"t":"2025-07-09T04:00:00Z","v":49129,"vw":25.81676},{"c":25.99,"h":26.085,"l":25.75,"n":997,"o":25.82,"t":"2025-07-10T04:00:00Z","v":35411,"vw":25.964424},{"c":25.82,"h":25.93,"l":25.6,"n":655,"o":25.74,"t":"2025-07-11T04:00:00Z","v":21293,"vw":25.782222},{"c":25.99,"h":26.05,"l":25.79,"n":668,"o":25.85,"t":"2025-07-14T04:00:00Z","v":19702,"vw":25.965008},{"c":25.44,"h":26,"l":25.385,"n":1212,"o":26,"t":"2025-07-15T04:00:00Z","v":46265,"vw":25.515322},{"c":26.2,"h":26.33,"l":25.35,"n":1206,"o":25.7,"t":"2025-07-16T04:00:00Z","v":38342,"vw":26.028513},{"c":26.815,"h":26.84,"l":26.215,"n":914,"o":26.27,"t":"2025-07-17T04:00:00Z","v":32243,"vw":26.72476},{"c":26.73,"h":27.4,"l":26.4601,"n":969,"o":26.99,"t":"2025-07-18T04:00:00Z","v":34002,"vw":26.835771},{"c":26.7,"h":27.05,"l":26.6723,"n":576,"o":26.81,"t":"2025-07-21T04:00:00Z","v":11532,"vw":26.729221},{"c":26.52,"h":26.9281,"l":26.5,"n":786,"o":26.68,"t":"2025-07-22T04:00:00Z","v":19490,"vw":26.602803},{"c":26.7,"h":26.83,"l":26.43,"n":596,"o":26.83,"t":"2025-07-23T04:00:00Z","v":16641,"vw":26.656915},{"c":24.88,"h":26.37,"l":24.85,"n":1035,"o":26.37,"t":"2025-07-24T04:00:00Z","v":31186,"vw":25.668137},{"c":25.66,"h":25.785,"l":24.93,"n":539,"o":25.05,"t":"2025-07-25T04:00:00Z","v":22331,"vw":25.469479},{"c":26.01,"h":26.03,"l":25.39,"n":700,"o":25.7091,"t":"2025-07-28T04:00:00Z","v":20376,"vw":25.835378},{"c":25.6,"h":26.18,"l":25.59,"n":432,"o":26.18,"t":"2025-07-29T04:00:00Z","v":10364,"vw":25.663236},{"c":25.31,"h":25.605,"l":24.925,"n":1064,"o":25.605,"t":"2025-07-30T04:00:00Z","v":26711,"vw":25.177097},{"c":25.21,"h":25.28,"l":24.9,"n":732,"o":25.04,"t":"2025-07-31T04:00:00Z","v":21022,"vw":25.118865},{"c":24.78,"h":25.33,"l":24.5,"n":1254,"o":24.98,"t":"2025-08-01T04:00:00Z","v":21844,"vw":24.779466},{"c":25.06,"h":25.11,"l":24.71,"n":753,"o":25.06,"t":"2025-08-04T04:00:00Z","v":14053,"vw":24.918364},{"c":25.06,"h":25.07,"l":24.6,"n":769,"o":25,"t":"2025-08-05T04:00:00Z","v":16942,"vw":24.974475},{"c":25.16,"h":25.2995,"l":24.6597,"n":507,"o":24.94,"t":"2025-08-06T04:00:00Z","v":14428,"vw":25.13691},{"c":25.02,"h":25.14,"l":24.815,"n":640,"o":24.93,"t":"2025-08-07T04:00:00Z","v":14034,"vw":24.974713},{"c":25.32,"h":25.6799,"l":24.8985,"n":431,"o":25.5,"t":"2025-08-08T04:00:00Z","v":10418,"vw":25.350237},{"c":25.22,"h":25.6925,"l":25.0944,"n":539,"o":25.33,"t":"2025-08-11T04:00:00Z","v":14887,"vw":25.297312},{"c":26.33,"h":26.37,"l":25.41,"n":836,"o":25.41,"t":"2025-08-12T04:00:00Z","v":18187,"vw":26.256191},{"c":26.66,"h":26.8544,"l":25.36,"n":1009,"o":26.65,"t":"2025-08-13T04:00:00Z","v":15319,"vw":26.444829},{"c":26.08,"h":26.325,"l":25.8059,"n":445,"o":25.8059,"t":"2025-08-14T04:00:00Z","v":17847,"vw":25.998053},{"c":25.83,"h":26.5457,"l":25.79,"n":620,"o":26.23,"t":"2025-08-15T04:00:00Z","v":13701,"vw":26.033286},{"c":25.88,"h":26.1,"l":25.66,"n":593,"o":25.66,"t":"2025-08-18T04:00:00Z","v":8443,"vw":25.909353},{"c":26.21,"h":26.3266,"l":25.89,"n":484,"o":26.3266,"t":"2025-08-19T04:00:00Z","v":8064,"vw":26.158555},{"c":26.13,"h":26.205,"l":26.035,"n":628,"o":26.07,"t":"2025-08-20T04:00:00Z","v":9095,"vw":26.121934},{"c":25.66,"h":26.0954,"l":25.57,"n":649,"o":25.935,"t":"2025-08-21T04:00:00Z","v":16617,"vw":25.768989},{"c":27.06,"h":27.14,"l":25.8345,"n":1302,"o":26.335,"t":"2025-08-22T04:00:00Z","v":37785,"vw":26.667893},{"c":27.03,"h":27.14,"l":26.815,"n":588,"o":26.9931,"t":"2025-08-25T04:00:00Z","v":12154,"vw":27.020128},{"c":27.2,"h":27.4,"l":26.99,"n":482,"o":27.09,"t":"2025-08-26T04:00:00Z","v":19120,"vw":27.182624},{"c":27.25,"h":27.305,"l":27.14,"n":531,"o":27.14,"t":"2025-08-27T04:00:00Z","v":9090,"vw":27.244281},{"c":27.02,"h":27.3412,"l":26.73,"n":572,"o":27.3412,"t":"2025-08-28T04:00:00Z","v":18366,"vw":26.953255},{"c":27.18,"h":27.27,"l":26.97,"n":911,"o":27.11,"t":"2025-08-29T04:00:00Z","v":22486,"vw":27.132449},{"c":27.04,"h":27.1419,"l":26.715,"n":511,"o":26.86,"t":"2025-09-02T04:00:00Z","v":13935,"vw":27.001498},{"c":27.03,"h":27.16,"l":26.87,"n":594,"o":26.89,"t":"2025-09-03T04:00:00Z","v":20789,"vw":27.006599},{"c":27.54,"h":27.6,"l":26.9501,"n":535,"o":27.03,"t":"2025-09-04T04:00:00Z","v":13863,"vw":27.383768},{"c":27.18,"h":27.6,"l":26.97,"n":633,"o":27.4,"t":"2025-09-05T04:00:00Z","v":16272,"vw":27.202938},{"c":27.235,"h":27.35,"l":26.93,"n":569,"o":26.99,"t":"2025-09-08T04:00:00Z","v":13661,"vw":27.126103},{"c":26.91,"h":27.355,"l":26.75,"n":529,"o":27.355,"t":"2025-09-09T04:00:00Z","v":16765,"vw":26.97415},{"c":27.1,"h":27.1783,"l":26.7673,"n":445,"o":26.7673,"t":"2025-09-10T04:00:00Z","v":14465,"vw":27.043125},{"c":27.31,"h":27.32,"l":27.06,"n":469,"o":27.22,"t":"2025-09-11T04:00:00Z","v":12953,"vw":27.221716},{"c":26.87,"h":27.15,"l":26.73,"n":389,"o":27.02,"t":"2025-09-12T04:00:00Z","v":10518,"vw":26.900726},{"c":26.87,"h":27.1293,"l":26.607,"n":393,"o":26.95,"t":"2025-09-15T04:00:00Z","v":11834,"vw":26.878291},{"c":26.41,"h":27,"l":26.32,"n":572,"o":26.81,"t":"2025-09-16T04:00:00Z","v":19461,"vw":26.495047},{"c":26.79,"h":27.3909,"l":26.5487,"n":522,"o":26.5487,"t":"2025-09-17T04:00:00Z","v":28174,"vw":26.884861},{"c":27.53,"h":27.66,"l":26.97,"n":624,"o":26.97,"t":"2025-09-18T04:00:00Z","v":16831,"vw":27.437286},{"c":26.67,"h":27.52,"l":26.56,"n":648,"o":27.48,"t":"2025-09-19T04:00:00Z","v":71801,"vw":26.892637},{"c":26.74,"h":26.9,"l":26.65,"n":683,"o":26.72,"t":"2025-09-22T04:00:00Z","v":19738,"vw":26.775181},{"c":26.66,"h":27.53,"l":26.36,"n":648,"o":26.85,"t":"2025-09-23T04:00:00Z","v":18827,"vw":26.785675},{"c":26.49,"h":26.98,"l":26.4226,"n":536,"o":26.73,"t":"2025-09-24T04:00:00Z","v":16825,"vw":26.512227},{"c":26.3,"h":26.835,"l":26.21,"n":393,"o":26.835,"t":"2025-09-25T04:00:00Z","v":14347,"vw":26.408409},{"c":26.8,"h":26.81,"l":26.23,"n":665,"o":26.23,"t":"2025-09-26T04:00:00Z","v":21870,"vw":26.706594},{"c":26.67,"h":27.34,"l":26.455,"n":1014,"o":26.98,"t":"2025-09-29T04:00:00Z","v":25613,"vw":26.700504},{"c":26.26,"h":27.16,"l":26.01,"n":654,"o":26.67,"t":"2025-09-30T04:00:00Z","v":19562,"vw":26.229243},{"c":25.97,"h":26.26,"l":25.8,"n":571,"o":26.03,"t":"2025-10-01T04:00:00Z","v":27389,"vw":26.032737},{"c":25.44,"h":25.93,"l":25.31,"n":757,"o":25.91,"t":"2025-10-02T04:00:00Z","v":28516,"vw":25.565909},{"c":25.87,"h":26.15,"l":25.66,"n":697,"o":25.66,"t":"2025-10-03T04:00:00Z","v":21933,"vw":25.914611},{"c":25.375,"h":25.9449,"l":25.25,"n":847,"o":25.59,"t":"2025-10-06T04:00:00Z","v":38665,"vw":25.468685},{"c":25.04,"h":25.645,"l":25,"n":600,"o":25.34,"t":"2025-10-07T04:00:00Z","v":18601,"vw":25.174362},{"c":25.03,"h":25.68,"l":24.94,"n":691,"o":25.15,"t":"2025-10-08T04:00:00Z","v":17349,"vw":25.124396},{"c":24.83,"h":25.05,"l":24.62,"n":719,"o":24.96,"t":"2025-10-09T04:00:00Z","v":26457,"vw":24.832345},{"c":24.08,"h":25.185,"l":24.08,"n":650,"o":24.78,"t":"2025-10-10T04:00:00Z","v":31213,"vw":24.358258},{"c":24.57,"h":24.8,"l":24.16,"n":565,"o":24.37,"t":"2025-10-13T04:00:00Z","v":21044,"vw":24.443055},{"c":25.16,"h":25.25,"l":24.42,"n":570,"o":24.48,"t":"2025-10-14T04:00:00Z","v":24730,"vw":24.891826},{"c":25.2,"h":25.44,"l":24.79,"n":964,"o":25.34,"t":"2025-10-15T04:00:00Z","v":28657,"vw":25.160012},{"c":24.4,"h":25.28,"l":24.3,"n":1006,"o":25.11,"t":"2025-10-16T04:00:00Z","v":53060,"vw":24.533528},{"c":24.64,"h":24.995,"l":24.5,"n":603,"o":24.5,"t":"2025-10-17T04:00:00Z","v":24427,"vw":24.635663},{"c":25.2,"h":25.22,"l":24.74,"n":384,"o":24.74,"t":"2025-10-20T04:00:00Z","v":12399,"vw":25.100776},{"c":25.22,"h":25.36,"l":25.03,"n":586,"o":25.35,"t":"2025-10-21T04:00:00Z","v":13036,"vw":25.252657},{"c":25.64,"h":25.65,"l":25.2,"n":581,"o":25.21,"t":"2025-10-22T04:00:00Z","v":18918,"vw":25.486826},{"c":25.27,"h":25.85,"l":25.19,"n":528,"o":25.85,"t":"2025-10-23T04:00:00Z","v":14570,"vw":25.3774},{"c":25.59,"h":25.7499,"l":25.47,"n":481,"o":25.68,"t":"2025-10-24T04:00:00Z","v":11527,"vw":25.591942},{"c":25.28,"h":25.65,"l":25.1381,"n":416,"o":25.65,"t":"2025-10-27T04:00:00Z","v":15762,"vw":25.333274},{"c":25.26,"h":25.43,"l":25.0525,"n":427,"o":25.24,"t":"2025-10-28T04:00:00Z","v":13485,"vw":25.27888},{"c":24.48,"h":25.325,"l":24.46,"n":869,"o":25.14,"t":"2025-10-29T04:00:00Z","v":38744,"vw":24.743278},{"c":24.75,"h":25,"l":24.4,"n":747,"o":24.4,"t":"2025-10-30T04:00:00Z","v":37129,"vw":24.746168},{"c":24.79,"h":24.85,"l":24.39,"n":584,"o":24.59,"t":"2025-10-31T04:00:00Z","v":19882,"vw":24.659801},{"c":24.83,"h":25.075,"l":24.605,"n":554,"o":24.73,"t":"2025-11-03T05:00:00Z","v":13992,"vw":24.838743},{"c":24.86,"h":25.15,"l":24.76,"n":532,"o":24.76,"t":"2025-11-04T05:00:00Z","v":16140,"vw":24.920575},{"c":25.46,"h":25.46,"l":24.88,"n":570,"o":24.89,"t":"2025-11-05T05:00:00Z","v":16769,"vw":25.212016},{"c":25.02,"h":25.4391,"l":24.95,"n":457,"o":24.9759,"t":"2025-11-06T05:00:00Z","v":12301,"vw":25.044508},{"c":25.25,"h":25.495,"l":24.92,"n":504,"o":25.11,"t":"2025-11-07T05:00:00Z","v":10844,"vw":25.174408},{"c":25.25,"h":25.3251,"l":24.8088,"n":401,"o":25.28,"t":"2025-11-10T05:00:00Z","v":12133,"vw":25.161047},{"c":25.5,"h":25.55,"l":25.04,"n":295,"o":25.2,"t":"2025-11-11T05:00:00Z","v":7606,"vw":25.340644},{"c":25.56,"h":25.65,"l":25.38,"n":452,"o":25.6,"t":"2025-11-12T05:00:00Z","v":9561,"vw":25.550401},{"c":25.73,"h":25.9,"l":25.44,"n":452,"o":25.72,"t":"2025-11-13T05:00:00Z","v":13972,"vw":25.723614},{"c":25.76,"h":25.82,"l":25.13,"n":606,"o":25.6,"t":"2025-11-14T05:00:00Z","v":14513,"vw":25.522088},{"c":24.89,"h":25.6049,"l":24.89,"n":617,"o":25.41,"t":"2025-11-17T05:00:00Z","v":16623,"vw":25.094139},{"c":24.81,"h":25.1289,"l":24.8,"n":725,"o":25,"t":"2025-11-18T05:00:00Z","v":15564,"vw":24.914714},{"c":24.75,"h":24.89,"l":24.63,"n":604,"o":24.89,"t":"2025-11-19T05:00:00Z","v":15334,"vw":24.768404},{"c":24.74,"h":25.3,"l":24.725,"n":660,"o":24.89,"t":"2025-11-20T05:00:00Z","v":14149,"vw":24.858116},{"c":25.595,"h":25.84,"l":24.74,"n":564,"o":24.74,"t":"2025-11-21T05:00:00Z","v":25482,"vw":25.391912},{"c":25.47,"h":25.69,"l":25.38,"n":411,"o":25.435,"t":"2025-11-24T05:00:00Z","v":12205,"vw":25.484125},{"c":25.91,"h":26,"l":25.38,"n":507,"o":25.38,"t":"2025-11-25T05:00:00Z","v":14279,"vw":25.83407},{"c":25.83,"h":25.98,"l":25.71,"n":559,"o":25.71,"t":"2025-11-26T05:00:00Z","v":13890,"vw":25.822937},{"c":25.59,"h":25.84,"l":25.45,"n":326,"o":25.84,"t":"2025-11-28T05:00:00Z","v":9349,"vw":25.584114},{"c":25.51,"h":25.7685,"l":25.26,"n":452,"o":25.26,"t":"2025-12-01T05:00:00Z","v":11585,"vw":25.579821},{"c":25.33,"h":25.69,"l":25.31,"n":720,"o":25.47,"t":"2025-12-02T05:00:00Z","v":15099,"vw":25.439217},{"c":26.14,"h":26.2,"l":25.66,"n":489,"o":25.66,"t":"2025-12-03T05:00:00Z","v":19107,"vw":26.021037},{"c":26.14,"h":26.42,"l":26.1,"n":518,"o":26.14,"t":"2025-12-04T05:00:00Z","v":10467,"vw":26.188794},{"c":25.85,"h":26.2396,"l":25.73,"n":663,"o":26.2,"t":"2025-12-05T05:00:00Z","v":10385,"vw":25.911713},{"c":26.1,"h":26.3,"l":26.03,"n":778,"o":26.03,"t":"2025-12-08T05:00:00Z","v":12161,"vw":26.095148},{"c":26.13,"h":26.49,"l":25.94,"n":682,"o":25.94,"t":"2025-12-09T05:00:00Z","v":19662,"vw":26.203964},{"c":27.09,"h":27.28,"l":26.02,"n":954,"o":26.02,"t":"2025-12-10T05:00:00Z","v":50449,"vw":26.90747},{"c":27.47,"h":27.5,"l":27.02,"n":747,"o":27.02,"t":"2025-12-11T05:00:00Z","v":20219,"vw":27.406781},{"c":27.81,"h":27.88,"l":27.0643,"n":710,"o":27.64,"t":"2025-12-12T05:00:00Z","v":22514,"vw":27.739862},{"c":28.36,"h":28.45,"l":27.99,"n":1071,"o":28,"t":"2025-12-15T05:00:00Z","v":29686,"vw":28.287906},{"c":28.27,"h":28.47,"l":28.07,"n":843,"o":28.4,"t":"2025-12-16T05:00:00Z","v":27225,"vw":28.261852},{"c":28.29,"h":28.51,"l":28.05,"n":971,"o":28.22,"t":"2025-12-17T05:00:00Z","v":24506,"vw":28.270921},{"c":28.33,"h":28.6,"l":28.29,"n":688,"o":28.47,"t":"2025-12-18T05:00:00Z","v":22050,"vw":28.416361},{"c":27.87,"h":28.13,"l":27.7,"n":446,"o":28.13,"t":"2025-12-19T05:00:00Z","v":49285,"vw":27.905405},{"c":27.39,"h":27.94,"l":27.32,"n":542,"o":27.595,"t":"2025-12-22T05:00:00Z","v":18501,"vw":27.578807},{"c":27.03,"h":27.46,"l":27.03,"n":482,"o":27.375,"t":"2025-12-23T05:00:00Z","v":14080,"vw":27.211735},{"c":26.92,"h":27.14,"l":26.9,"n":427,"o":27.01,"t":"2025-12-24T05:00:00Z","v":9192,"vw":26.945784},{"c":26.85,"h":27.11,"l":26.69,"n":515,"o":27.04,"t":"2025-12-26T05:00:00Z","v":10858,"vw":26.833671},{"c":26.58,"h":26.625,"l":26.465,"n":623,"o":26.6,"t":"2025-12-29T05:00:00Z","v":12441,"vw":26.558233},{"c":26.56,"h":26.73,"l":26.2,"n":485,"o":26.45,"t":"2025-12-30T05:00:00Z","v":15722,"vw":26.49443},{"c":26.44,"h":26.65,"l":26.31,"n":521,"o":26.65,"t":"2025-12-31T05:00:00Z","v":19056,"vw":26.43985},{"c":26.42,"h":26.98,"l":26.16,"n":858,"o":26.44,"t":"2026-01-02T05:00:00Z","v":22197,"vw":26.348598},{"c":27.56,"h":27.925,"l":26.43,"n":966,"o":26.46,"t":"2026-01-05T05:00:00Z","v":53572,"vw":27.448104},{"c":26.65,"h":27.3205,"l":26.62,"n":1045,"o":27.11,"t":"2026-01-06T05:00:00Z","v":37442,"vw":26.735902},{"c":25.91,"h":26.6433,"l":25.9,"n":686,"o":26.39,"t":"2026-01-07T05:00:00Z","v":31770,"vw":26.191585},{"c":26.61,"h":26.74,"l":25.89,"n":608,"o":25.89,"t":"2026-01-08T05:00:00Z","v":16037,"vw":26.51361},{"c":26.5,"h":26.99,"l":26.1802,"n":757,"o":26.61,"t":"2026-01-09T05:00:00Z","v":17684,"vw":26.489919},{"c":26.3,"h":26.75,"l":26.11,"n":383,"o":26.41,"t":"2026-01-12T05:00:00Z","v":10629,"vw":26.303133},{"c":26.24,"h":26.56,"l":26.11,"n":511,"o":26.3,"t":"2026-01-13T05:00:00Z","v":9110,"vw":26.268555},{"c":26.71,"h":26.71,"l":26.0601,"n":482,"o":26.0601,"t":"2026-01-14T05:00:00Z","v":11641,"vw":26.521902},{"c":27.32,"h":27.45,"l":26.78,"n":715,"o":26.78,"t":"2026-01-15T05:00:00Z","v":17664,"vw":27.231733},{"c":27.17,"h":27.49,"l":26.7,"n":742,"o":27.2,"t":"2026-01-16T05:00:00Z","v":23978,"vw":27.224554},{"c":26.63,"h":27.01,"l":26.59,"n":706,"o":26.88,"t":"2026-01-20T05:00:00Z","v":16441,"vw":26.812797},{"c":27.64,"h":27.65,"l":26.71,"n":796,"o":26.71,"t":"2026-01-21T05:00:00Z","v":23537,"vw":27.515739},{"c":27.47,"h":27.78,"l":27.36,"n":542,"o":27.36,"t":"2026-01-22T05:00:00Z","v":17190,"vw":27.516043},{"c":26.91,"h":27.58,"l":26.91,"n":528,"o":27.5,"t":"2026-01-23T05:00:00Z","v":14318,"vw":27.059927},{"c":27.1,"h":27.3799,"l":26.67,"n":532,"o":26.78,"t":"2026-01-26T05:00:00Z","v":17426,"vw":26.935399},{"c":27.02,"h":27.4699,"l":26.87,"n":499,"o":27.07,"t":"2026-01-27T05:00:00Z","v":11084,"vw":27.054338},{"c":26.49,"h":27.155,"l":26.14,"n":764,"o":27.01,"t":"2026-01-28T05:00:00Z","v":19092,"vw":26.526688},{"c":26.98,"h":27,"l":26.41,"n":729,"o":26.42,"t":"2026-01-29T05:00:00Z","v":18174,"vw":26.801947},{"c":27.35,"h":27.41,"l":26.455,"n":990,"o":26.73,"t":"2026-01-30T05:00:00Z","v":25801,"vw":27.189906},{"c":27.95,"h":27.99,"l":27.47,"n":898,"o":27.47,"t":"2026-02-02T05:00:00Z","v":25966,"vw":27.859522},{"c":28.37,"h":28.45,"l":27.64,"n":715,"o":27.92,"t":"2026-02-03T05:00:00Z","v":32326,"vw":27.989442},{"c":29.12,"h":29.22,"l":28.29,"n":968,"o":28.48,"t":"2026-02-04T05:00:00Z","v":34701,"vw":28.833014},{"c":29.73,"h":29.78,"l":28.525,"n":1022,"o":29.24,"t":"2026-02-05T05:00:00Z","v":32202,"vw":29.500735},{"c":30.01,"h":30.33,"l":29.375,"n":921,"o":29.98,"t":"2026-02-06T05:00:00Z","v":44492,"vw":30.128815},{"c":29.74,"h":30.29,"l":29.74,"n":670,"o":29.89,"t":"2026-02-09T05:00:00Z","v":14603,"vw":29.904797},{"c":29.14,"h":30,"l":29.14,"n":748,"o":29.62,"t":"2026-02-10T05:00:00Z","v":22099,"vw":29.394049},{"c":29.07,"h":29.5,"l":28.8828,"n":411,"o":29.37,"t":"2026-02-11T05:00:00Z","v":10389,"vw":29.126079},{"c":29.12,"h":29.46,"l":28.885,"n":431,"o":29.23,"t":"2026-02-12T05:00:00Z","v":11596,"vw":29.103184},{"c":29.18,"h":29.31,"l":29.06,"n":351,"o":29.075,"t":"2026-02-13T05:00:00Z","v":8070,"vw":29.14805},{"c":29.35,"h":29.7052,"l":29.11,"n":490,"o":29.11,"t":"2026-02-17T05:00:00Z","v":13243,"vw":29.334291},{"c":28.85,"h":29.55,"l":28.85,"n":482,"o":29.46,"t":"2026-02-18T05:00:00Z","v":16438,"vw":29.152419},{"c":28.42,"h":29,"l":28.24,"n":571,"o":28.77,"t":"2026-02-19T05:00:00Z","v":13340,"vw":28.456794},{"c":28.79,"h":28.85,"l":28.12,"n":325,"o":28.39,"t":"2026-02-20T05:00:00Z","v":8115,"vw":28.62999},{"c":27.68,"h":28.965,"l":27.64,"n":464,"o":28.965,"t":"2026-02-23T05:00:00Z","v":14688,"vw":27.908133},{"c":27.88,"h":28.4963,"l":27.64,"n":466,"o":28.355,"t":"2026-02-24T05:00:00Z","v":8614,"vw":27.865986},{"c":28.32,"h":28.55,"l":27.665,"n":479,"o":28.1,"t":"2026-02-25T05:00:00Z","v":12033,"vw":28.262883},{"c":28.58,"h":28.8499,"l":28.27,"n":451,"o":28.35,"t":"2026-02-26T05:00:00Z","v":14412,"vw":28.53665},{"c":27.65,"h":28.25,"l":27.64,"n":524,"o":28.18,"t":"2026-02-27T05:00:00Z","v":19322,"vw":27.797485},{"c":28.22,"h":28.5,"l":27,"n":469,"o":27.12,"t":"2026-03-02T05:00:00Z","v":17267,"vw":27.957191},{"c":28.175,"h":28.5,"l":27.6,"n":435,"o":28,"t":"2026-03-03T05:00:00Z","v":18276,"vw":28.141109},{"c":28.46,"h":28.55,"l":28.03,"n":405,"o":28.39,"t":"2026-03-04T05:00:00Z","v":8495,"vw":28.469343},{"c":27.67,"h":28.39,"l":27.25,"n":892,"o":28.39,"t":"2026-03-05T05:00:00Z","v":29373,"vw":27.793658},{"c":27.73,"h":27.755,"l":27,"n":808,"o":27.37,"t":"2026-03-06T05:00:00Z","v":32154,"vw":27.369987},{"c":27.51,"h":27.715,"l":27,"n":663,"o":27.51,"t":"2026-03-09T04:00:00Z","v":19358,"vw":27.347068},{"c":27.7,"h":28.51,"l":27.32,"n":590,"o":27.32,"t":"2026-03-10T04:00:00Z","v":14359,"vw":27.847748},{"c":27.29,"h":28,"l":27.27,"n":563,"o":27.51,"t":"2026-03-11T04:00:00Z","v":11910,"vw":27.408124},{"c":27.5,"h":27.5,"l":26.99,"n":754,"o":27.11,"t":"2026-03-12T04:00:00Z","v":22695,"vw":27.274847},{"c":27.36,"h":27.7,"l":27.1947,"n":609,"o":27.5,"t":"2026-03-13T04:00:00Z","v":15585,"vw":27.342948},{"c":27.65,"h":27.9851,"l":27.5187,"n":501,"o":27.84,"t":"2026-03-16T04:00:00Z","v":11332,"vw":27.718976},{"c":27.47,"h":28,"l":27.3518,"n":539,"o":27.72,"t":"2026-03-17T04:00:00Z","v":18333,"vw":27.485216},{"c":26.92,"h":27.365,"l":26.88,"n":801,"o":27.25,"t":"2026-03-18T04:00:00Z","v":24978,"vw":26.983039},{"c":27.13,"h":27.74,"l":26.88,"n":563,"o":26.98,"t":"2026-03-19T04:00:00Z","v":16004,"vw":27.240294},{"c":26.88,"h":28.239,"l":26.86,"n":561,"o":27.3,"t":"2026-03-20T04:00:00Z","v":66157,"vw":26.973312},{"c":28.15,"h":28.49,"l":27.21,"n":698,"o":27.21,"t":"2026-03-23T04:00:00Z","v":30771,"vw":27.920878},{"c":27.81,"h":28.19,"l":27.64,"n":679,"o":27.87,"t":"2026-03-24T04:00:00Z","v":17494,"vw":27.898959},{"c":27.88,"h":28.035,"l":27.75,"n":680,"o":27.95,"t":"2026-03-25T04:00:00Z","v":20574,"vw":27.809372},{"c":28.04,"h":28.09,"l":27.75,"n":468,"o":27.75,"t":"2026-03-26T04:00:00Z","v":11733,"vw":27.981113},{"c":27.72,"h":28.17,"l":27.675,"n":419,"o":27.77,"t":"2026-03-27T04:00:00Z","v":10695,"vw":27.749625},{"c":28.22,"h":28.31,"l":27.955,"n":819,"o":28.08,"t":"2026-03-30T04:00:00Z","v":22096,"vw":28.200487},{"c":28.03,"h":28.66,"l":27.845,"n":443,"o":28.66,"t":"2026-03-31T04:00:00Z","v":20207,"vw":28.055543},{"c":28.29,"h":28.6692,"l":27.7225,"n":622,"o":28.12,"t":"2026-04-01T04:00:00Z","v":14995,"vw":28.288657},{"c":28.6,"h":28.92,"l":27.9,"n":500,"o":27.93,"t":"2026-04-02T04:00:00Z","v":13449,"vw":28.463592},{"c":28.75,"h":29.45,"l":28.6,"n":1006,"o":28.6,"t":"2026-04-06T04:00:00Z","v":58219,"vw":29.000898},{"c":28.74,"h":28.97,"l":28.2601,"n":742,"o":28.31,"t":"2026-04-07T04:00:00Z","v":19071,"vw":28.68698},{"c":29.26,"h":29.44,"l":28.77,"n":889,"o":29,"t":"2026-04-08T04:00:00Z","v":53295,"vw":29.046002},{"c":29.89,"h":29.95,"l":28.97,"n":604,"o":28.97,"t":"2026-04-09T04:00:00Z","v":14153,"vw":29.640192},{"c":29.34,"h":29.9,"l":29.19,"n":455,"o":29.76,"t":"2026-04-10T04:00:00Z","v":14161,"vw":29.374859},{"c":29.3,"h":29.35,"l":28.9501,"n":631,"o":29.35,"t":"2026-04-13T04:00:00Z","v":12635,"vw":29.268814},{"c":29.225,"h":29.35,"l":29.04,"n":527,"o":29.25,"t":"2026-04-14T04:00:00Z","v":11873,"vw":29.199913},{"c":28.79,"h":29.19,"l":28.62,"n":702,"o":29.14,"t":"2026-04-15T04:00:00Z","v":20894,"vw":28.771851},{"c":28.67,"h":28.8,"l":28.3,"n":682,"o":28.8,"t":"2026-04-16T04:00:00Z","v":18157,"vw":28.630313},{"c":29.42,"h":29.9,"l":28.645,"n":977,"o":29.03,"t":"2026-04-17T04:00:00Z","v":26626,"vw":29.392122},{"c":29.5,"h":29.6,"l":29.29,"n":420,"o":29.42,"t":"2026-04-20T04:00:00Z","v":13416,"vw":29.491652},{"c":28.69,"h":29.53,"l":28.69,"n":849,"o":29.48,"t":"2026-04-21T04:00:00Z","v":19914,"vw":28.91078},{"c":28.6,"h":28.7375,"l":28.51,"n":644,"o":28.71,"t":"2026-04-22T04:00:00Z","v":11708,"vw":28.605401},{"c":29.1,"h":29.245,"l":28.6017,"n":468,"o":29.245,"t":"2026-04-23T04:00:00Z","v":7165,"vw":29.080998},{"c":29.05,"h":29.2,"l":28.75,"n":352,"o":28.95,"t":"2026-04-24T04:00:00Z","v":9009,"vw":28.952218},{"c":29,"h":29.3,"l":28.86,"n":501,"o":28.86,"t":"2026-04-27T04:00:00Z","v":15097,"vw":29.077862},{"c":29.38,"h":29.7,"l":28.855,"n":607,"o":29.12,"t":"2026-04-28T04:00:00Z","v":17998,"vw":29.360543},{"c":28.42,"h":29.29,"l":28.42,"n":837,"o":29.29,"t":"2026-04-29T04:00:00Z","v":17100,"vw":28.595836},{"c":28.46,"h":29.11,"l":28.27,"n":641,"o":28.27,"t":"2026-04-30T04:00:00Z","v":24560,"vw":28.606416},{"c":28.89,"h":28.96,"l":28.65,"n":629,"o":28.65,"t":"2026-05-01T04:00:00Z","v":13042,"vw":28.866033},{"c":28.41,"h":28.88,"l":28.41,"n":883,"o":28.87,"t":"2026-05-04T04:00:00Z","v":24133,"vw":28.501973},{"c":28.89,"h":29.005,"l":28.42,"n":669,"o":28.815,"t":"2026-05-05T04:00:00Z","v":9781,"vw":28.876651},{"c":29.12,"h":29.4752,"l":28.73,"n":600,"o":29.2,"t":"2026-05-06T04:00:00Z","v":14947,"vw":29.078185},{"c":29.15,"h":29.495,"l":29.03,"n":411,"o":29.125,"t":"2026-05-07T04:00:00Z","v":11613,"vw":29.188065},{"c":29.04,"h":29.99,"l":28.85,"n":325,"o":29.06,"t":"2026-05-08T04:00:00Z","v":8853,"vw":29.16492},{"c":28.48,"h":29.21,"l":28.44,"n":556,"o":29.21,"t":"2026-05-11T04:00:00Z","v":10455,"vw":28.553754},{"c":28.29,"h":28.52,"l":27.88,"n":768,"o":28.52,"t":"2026-05-12T04:00:00Z","v":16387,"vw":28.262442},{"c":28.11,"h":28.6599,"l":27.91,"n":854,"o":28.07,"t":"2026-05-13T04:00:00Z","v":14840,"vw":28.270227},{"c":28.46,"h":28.46,"l":27.9,"n":698,"o":28.03,"t":"2026-05-14T04:00:00Z","v":11192,"vw":28.288069},{"c":27.75,"h":28.41,"l":27.67,"n":935,"o":28.2,"t":"2026-05-15T04:00:00Z","v":17404,"vw":27.916671},{"c":28.29,"h":28.36,"l":28.1,"n":694,"o":28.21,"t":"2026-05-18T04:00:00Z","v":8744,"vw":28.241529},{"c":28.42,"h":29.08,"l":27.8046,"n":824,"o":28.06,"t":"2026-05-19T04:00:00Z","v":14914,"vw":28.331385},{"c":28.69,"h":28.94,"l":28.39,"n":903,"o":28.42,"t":"2026-05-20T04:00:00Z","v":15499,"vw":28.717181},{"c":28.7,"h":28.79,"l":28.22,"n":1002,"o":28.5,"t":"2026-05-21T04:00:00Z","v":13974,"vw":28.653988},{"c":28.58,"h":28.7522,"l":28.2659,"n":950,"o":28.2659,"t":"2026-05-22T04:00:00Z","v":16687,"vw":28.562226},{"c":28.94,"h":28.955,"l":28.3201,"n":1045,"o":28.55,"t":"2026-05-26T04:00:00Z","v":23677,"vw":28.737021},{"c":29.05,"h":29.3,"l":28.7001,"n":914,"o":29.09,"t":"2026-05-27T04:00:00Z","v":16538,"vw":29.043675},{"c":29.18,"h":29.18,"l":29.07,"n":1008,"o":29.09,"t":"2026-05-28T04:00:00Z","v":10915,"vw":29.166329},{"c":29.11,"h":29.29,"l":28.97,"n":721,"o":28.98,"t":"2026-05-29T04:00:00Z","v":19559,"vw":29.096316},{"c":28.73,"h":28.98,"l":28.25,"n":875,"o":28.87,"t":"2026-06-01T04:00:00Z","v":22377,"vw":28.707654},{"c":29.07,"h":29.31,"l":28.0801,"n":1206,"o":28.54,"t":"2026-06-02T04:00:00Z","v":26780,"vw":28.872797},{"c":28.57,"h":28.84,"l":28.46,"n":1074,"o":28.84,"t":"2026-06-03T04:00:00Z","v":27004,"vw":28.574724},{"c":29.33,"h":29.485,"l":28.925,"n":496,"o":28.93,"t":"2026-06-04T04:00:00Z","v":14845,"vw":29.171265},{"c":29.81,"h":29.99,"l":28.4,"n":954,"o":29.43,"t":"2026-06-05T04:00:00Z","v":26301,"vw":29.548718},{"c":29.63,"h":30.1,"l":29.47,"n":606,"o":30.1,"t":"2026-06-08T04:00:00Z","v":13379,"vw":29.694542},{"c":30.06,"h":30.635,"l":28.5801,"n":932,"o":29.94,"t":"2026-06-09T04:00:00Z","v":24655,"vw":30.058419},{"c":30.8,"h":31.245,"l":28.66,"n":1210,"o":30.4,"t":"2026-06-10T04:00:00Z","v":28693,"vw":30.726383},{"c":30.52,"h":30.95,"l":29.7001,"n":715,"o":30.85,"t":"2026-06-11T04:00:00Z","v":20731,"vw":30.491021},{"c":30.75,"h":30.95,"l":30,"n":1099,"o":30.89,"t":"2026-06-12T04:00:00Z","v":18981,"vw":30.585023},{"c":30.1,"h":30.9,"l":29.99,"n":778,"o":30.9,"t":"2026-06-15T04:00:00Z","v":14323,"vw":30.279449},{"c":30.25,"h":30.775,"l":29.98,"n":808,"o":30.41,"t":"2026-06-16T04:00:00Z","v":19181,"vw":30.264383},{"c":29.91,"h":30.45,"l":29.67,"n":1283,"o":30.33,"t":"2026-06-17T04:00:00Z","v":18800,"vw":29.94283},{"c":30.38,"h":30.55,"l":29.78,"n":895,"o":30.38,"t":"2026-06-18T04:00:00Z","v":51910,"vw":30.368331},{"c":33.12,"h":33.9,"l":30.65,"n":2503,"o":30.65,"t":"2026-06-22T04:00:00Z","v":119880,"vw":33.065943},{"c":33.86,"h":34.39,"l":33.2489,"n":1460,"o":33.62,"t":"2026-06-23T04:00:00Z","v":72980,"vw":33.829363},{"c":34.1,"h":34.4999,"l":33.8,"n":1506,"o":34.07,"t":"2026-06-24T04:00:00Z","v":52534,"vw":34.173278},{"c":34.05,"h":34.3536,"l":33.5717,"n":1336,"o":34,"t":"2026-06-25T04:00:00Z","v":42458,"vw":34.077749},{"c":35.51,"h":35.74,"l":34.01,"n":1772,"o":34.07,"t":"2026-06-26T04:00:00Z","v":242849,"vw":35.452169},{"c":34.93,"h":35.93,"l":34.36,"n":1348,"o":35.17,"t":"2026-06-29T04:00:00Z","v":76475,"vw":34.990325},{"c":34.82,"h":35.16,"l":34.36,"n":1416,"o":34.68,"t":"2026-06-30T04:00:00Z","v":39202,"vw":34.667376},{"c":35.53,"h":35.54,"l":33.2032,"n":1204,"o":34.865,"t":"2026-07-01T04:00:00Z","v":31208,"vw":34.914591},{"c":35.04,"h":35.59,"l":34.4465,"n":1090,"o":35.53,"t":"2026-07-02T04:00:00Z","v":34681,"vw":35.090547},{"c":35.19,"h":35.5,"l":33.9557,"n":865,"o":34.91,"t":"2026-07-06T04:00:00Z","v":38959,"vw":35.19958},{"c":33.86,"h":34.98,"l":33.75,"n":1061,"o":34.98,"t":"2026-07-07T04:00:00Z","v":27651,"vw":34.004229},{"c":33.23,"h":33.57,"l":33.06,"n":832,"o":33.57,"t":"2026-07-08T04:00:00Z","v":23602,"vw":33.282954},{"c":33.54,"h":34.6,"l":33.05,"n":794,"o":33.05,"t":"2026-07-09T04:00:00Z","v":19686,"vw":33.50538},{"c":33.45,"h":33.57,"l":33.06,"n":1186,"o":33.46,"t":"2026-07-10T04:00:00Z","v":29526,"vw":33.377603},{"c":33.44,"h":33.745,"l":32.64,"n":1293,"o":33.35,"t":"2026-07-13T04:00:00Z","v":30782,"vw":33.328204},{"c":33.79,"h":33.89,"l":33.2,"n":973,"o":33.44,"t":"2026-07-14T04:00:00Z","v":30821,"vw":33.48093},{"c":34.04,"h":34.25,"l":33.28,"n":832,"o":33.28,"t":"2026-07-15T04:00:00Z","v":22833,"vw":33.862318},{"c":35.09,"h":35.09,"l":34.17,"n":1314,"o":34.17,"t":"2026-07-16T04:00:00Z","v":29184,"vw":34.975114},{"c":34.51,"h":35.34,"l":34.11,"n":1946,"o":34.8,"t":"2026-07-17T04:00:00Z","v":35269,"vw":34.602277},{"c":34.36,"h":35.34,"l":33.5704,"n":1592,"o":34.53,"t":"2026-07-20T04:00:00Z","v":46579,"vw":34.25738},{"c":34.18,"h":34.48,"l":33.17,"n":1365,"o":34.18,"t":"2026-07-21T04:00:00Z","v":53939,"vw":33.995343},{"c":33.9,"h":34.03,"l":33.16,"n":1641,"o":33.89,"t":"2026-07-22T04:00:00Z","v":35558,"vw":33.742265},{"c":33.99,"h":34.085,"l":32.82,"n":1250,"o":33.86,"t":"2026-07-23T04:00:00Z","v":33064,"vw":33.77862},{"c":34.98,"h":35.2,"l":33.0745,"n":1367,"o":34.06,"t":"2026-07-24T04:00:00Z","v":36175,"vw":34.694331},{"c":34.89,"h":35.34,"l":33.2901,"n":2461,"o":35.09,"t":"2026-07-27T04:00:00Z","v":80636,"vw":34.428846},{"c":35.46,"h":35.69,"l":34.6278,"n":1462,"o":34.96,"t":"2026-07-28T04:00:00Z","v":39977,"vw":35.324545},{"c":35.55,"h":35.85,"l":35.04,"n":1219,"o":35.38,"t":"2026-07-29T04:00:00Z","v":34609,"vw":35.556989},{"c":34.94,"h":35.68,"l":34.89,"n":1314,"o":35.68,"t":"2026-07-30T04:00:00Z","v":26214,"vw":35.114623},{"c":35.1,"h":35.255,"l":34.03,"n":1193,"o":34.9,"t":"2026-07-31T04:00:00Z","v":31529,"vw":34.911766},{"c":35.66,"h":35.8576,"l":34.9861,"n":1118,"o":35.36,"t":"2026-08-03T04:00:00Z","v":24532,"vw":35.555517},{"c":35.66,"h":36.3,"l":35.3509,"n":1725,"o":35.62,"t":"2026-08-04T04:00:00Z","v":34585,"vw":35.715987},{"c":35.39,"h":35.99,"l":34.8797,"n":1130,"o":35.75,"t":"2026-08-05T04:00:00Z","v":22024,"vw":35.411361},{"c":35.31,"h":35.54,"l":34.95,"n":646,"o":35.37,"t":"2026-08-06T04:00:00Z","v":18603,"vw":35.271889},{"c":35.38,"h":35.48,"l":34.855,"n":616,"o":35.16,"t":"2026-08-07T04:00:00Z","v":17716,"vw":35.261691},{"c":34.8,"h":35.524,"l":34.72,"n":891,"o":35.07,"t":"2026-08-10T04:00:00Z","v":21468,"vw":34.870443},{"c":35.42,"h":35.5,"l":34.86,"n":950,"o":34.88,"t":"2026-08-11T04:00:00Z","v":26883,"vw":35.325684},{"c":35.65,"h":35.795,"l":35.25,"n":902,"o":35.38,"t":"2026-08-12T04:00:00Z","v":30871,"vw":35.586524},{"c":35.52,"h":36,"l":35.37,"n":841,"o":36,"t":"2026-08-13T04:00:00Z","v":24622,"vw":35.654731},{"c":35.62,"h":35.9,"l":35.24,"n":1828,"o":35.58,"t":"2026-08-14T04:00:00Z","v":33299,"vw":35.523601},{"c":35.37,"h":35.66,"l":35.3363,"n":1322,"o":35.48,"t":"2026-08-17T04:00:00Z","v":24332,"vw":35.416071},{"c":35.6,"h":35.7725,"l":35.04,"n":1165,"o":35.56,"t":"2026-08-18T04:00:00Z","v":26424,"vw":35.477467},{"c":34.53,"h":35.98,"l":34.53,"n":987,"o":35.69,"t":"2026-08-19T04:00:00Z","v":22565,"vw":34.802831},{"c":34.86,"h":35.115,"l":34.37,"n":1986,"o":34.53,"t":"2026-08-20T04:00:00Z","v":19667,"vw":34.65051},{"c":34.74,"h":35.0177,"l":34.236,"n":1945,"o":35,"t":"2026-08-21T04:00:00Z","v":36920,"vw":34.660917},{"c":34.56,"h":35.01,"l":34.0657,"n":646,"o":34.8,"t":"2026-08-24T04:00:00Z","v":14330,"vw":34.618565},{"c":34.61,"h":34.89,"l":34.155,"n":688,"o":34.54,"t":"2026-08-25T04:00:00Z","v":17896,"vw":34.52301},{"c":34.46,"h":34.77,"l":34.32,"n":1398,"o":34.77,"t":"2026-08-26T04:00:00Z","v":24973,"vw":34.47148},{"c":34.53,"h":34.585,"l":34.015,"n":1482,"o":34.38,"t":"2026-08-27T04:00:00Z","v":32642,"vw":34.431818},{"c":34.76,"h":35.23,"l":34.4801,"n":879,"o":34.65,"t":"2026-08-28T04:00:00Z","v":27568,"vw":34.69749},{"c":34.26,"h":34.78,"l":34.26,"n":1313,"o":34.78,"t":"2026-08-31T04:00:00Z","v":21457,"vw":34.410543},{"c":33.95,"h":34.57,"l":33.83,"n":781,"o":34.28,"t":"2026-09-01T04:00:00Z","v":15798,"vw":34.056791},{"c":34.66,"h":34.959,"l":33.97,"n":1870,"o":33.97,"t":"2026-09-02T04:00:00Z","v":26451,"vw":34.651029},{"c":35.03,"h":35.065,"l":34.16,"n":1311,"o":34.87,"t":"2026-09-03T04:00:00Z","v":27115,"vw":34.901205},{"c":35.14,"h":35.44,"l":34.07,"n":676,"o":34.79,"t":"2026-09-04T04:00:00Z","v":14730,"vw":35.020033},{"c":34.58,"h":35.19,"l":34.58,"n":895,"o":34.94,"t":"2026-09-08T04:00:00Z","v":18028,"vw":34.700367},{"c":34.99,"h":35.065,"l":34.3,"n":1010,"o":34.36,"t":"2026-09-09T04:00:00Z","v":31052,"vw":34.83819},{"c":35.04,"h":35.16,"l":34.4,"n":1299,"o":34.84,"t":"2026-09-10T04:00:00Z","v":23063,"vw":34.856439},{"c":34.95,"h":35.54,"l":34.6,"n":847,"o":35.47,"t":"2026-09-11T04:00:00Z","v":22964,"vw":34.981861},{"c":35.28,"h":35.54,"l":35.01,"n":1961,"o":35.02,"t":"2026-09-14T04:00:00Z","v":27208,"vw":35.280822},{"c":35.68,"h":35.7,"l":35.01,"n":1013,"o":35.37,"t":"2026-09-15T04:00:00Z","v":33728,"vw":35.546376},{"c":35.07,"h":35.83,"l":34.54,"n":1368,"o":35.83,"t":"2026-09-16T04:00:00Z","v":35273,"vw":35.108395},{"c":35.09,"h":35.57,"l":34.99,"n":2112,"o":35.27,"t":"2026-09-17T04:00:00Z","v":29737,"vw":35.175249},{"c":35.18,"h":35.38,"l":34.53,"n":3498,"o":35.03,"t":"2026-09-18T04:00:00Z","v":127952,"vw":35.112043},{"c":34.8,"h":35.42,"l":34.8,"n":1691,"o":35.18,"t":"2026-09-21T04:00:00Z","v":33223,"vw":35.042604},{"c":34.64,"h":35.305,"l":34.1401,"n":2358,"o":35.03,"t":"2026-09-22T04:00:00Z","v":70603,"vw":34.723004},{"c":33.98,"h":34.92,"l":33.645,"n":1197,"o":34.92,"t":"2026-09-23T04:00:00Z","v":41919,"vw":34.013311},{"c":34.2,"h":34.975,"l":33.7142,"n":1645,"o":34.09,"t":"2026-09-24T04:00:00Z","v":49989,"vw":34.169893},{"c":34.35,"h":34.44,"l":33.8869,"n":991,"o":34.13,"t":"2026-09-25T04:00:00Z","v":31643,"vw":34.241823},{"c":34.3,"h":34.5,"l":33.03,"n":1300,"o":34.46,"t":"2026-09-28T04:00:00Z","v":51773,"vw":34.221783},{"c":33.77,"h":34.45,"l":33.31,"n":1992,"o":34.45,"t":"2026-09-29T04:00:00Z","v":37645,"vw":33.742158},{"c":33.34,"h":33.84,"l":33.05,"n":937,"o":33.79,"t":"2026-09-30T04:00:00Z","v":35294,"vw":33.333337},{"c":33.69,"h":33.96,"l":32.8,"n":1098,"o":33.22,"t":"2026-10-01T04:00:00Z","v":31717,"vw":33.437326},{"c":34.21,"h":34.25,"l":33.5109,"n":909,"o":33.96,"t":"2026-10-02T04:00:00Z","v":33685,"vw":34.014832},{"c":34.21,"h":34.44,"l":33.655,"n":1847,"o":34.32,"t":"2026-10-05T04:00:00Z","v":76146,"vw":34.09449},{"c":33.75,"h":34.1191,"l":33.5,"n":968,"o":33.99,"t":"2026-10-06T04:00:00Z","v":46458,"vw":33.819277},{"c":33.31,"h":33.57,"l":32.95,"n":1381,"o":33.38,"t":"2026-10-07T04:00:00Z","v":34060,"vw":33.293489},{"c":33.44,"h":33.63,"l":32.745,"n":917,"o":33.37,"t":"2026-10-08T04:00:00Z","v":29469,"vw":33.42368},{"c":32.97,"h":33.38,"l":32.7201,"n":1229,"o":33.38,"t":"2026-10-09T04:00:00Z","v":35289,"vw":33.001467},{"c":33.52,"h":33.7399,"l":32.3947,"n":986,"o":32.77,"t":"2026-10-12T04:00:00Z","v":38935,"vw":33.459694},{"c":33.57,"h":33.82,"l":33.285,"n":1203,"o":33.63,"t":"2026-10-13T04:00:00Z","v":31852,"vw":33.549404},{"c":33.46,"h":33.62,"l":32.81,"n":1377,"o":33.15,"t":"2026-10-14T04:00:00Z","v":43020,"vw":33.426307},{"c":33.8,"h":34.38,"l":33.63,"n":1372,"o":33.78,"t":"2026-10-15T04:00:00Z","v":41218,"vw":33.973684},{"c":34.37,"h":34.5,"l":33.165,"n":1143,"o":33.89,"t":"2026-10-16T04:00:00Z","v":54412,"vw":34.254251},{"c":33.89,"h":34.49,"l":33.32,"n":1064,"o":34.2,"t":"2026-10-19T04:00:00Z","v":39982,"vw":33.971034},{"c":34.38,"h":34.95,"l":34.02,"n":1205,"o":34.02,"t":"2026-10-20T04:00:00Z","v":35362,"vw":34.426171},{"c":34.56,"h":35,"l":34.155,"n":1377,"o":34.65,"t":"2026-10-21T04:00:00Z","v":42735,"vw":34.493315},{"c":36.17,"h":36.17,"l":34.55,"n":1268,"o":34.55,"t":"2026-10-22T04:00:00Z","v":37849,"vw":35.887511},{"c":36.115,"h":36.2,"l":35.775,"n":451,"o":35.83,"t":"2026-10-23T04:00:00Z","v":7838,"vw":35.998912}],"volatilityBars":[{"c":30.9,"h":31.055,"l":30.59,"n":5,"o":30.59,"t":"2026-06-22T13:15:00Z","v":325,"vw":30.848333},{"c":33.25,"h":33.37,"l":30.65,"n":219,"o":30.65,"t":"2026-06-22T13:30:00Z","v":18800,"vw":32.390301},{"c":33.2,"h":33.9,"l":33.2,"n":148,"o":33.4,"t":"2026-06-22T13:45:00Z","v":14294,"vw":33.587194},{"c":33.145,"h":33.6999,"l":32.76,"n":59,"o":33.66,"t":"2026-06-22T14:00:00Z","v":5270,"vw":33.170593},{"c":33.2301,"h":33.51,"l":33.0801,"n":72,"o":33.25,"t":"2026-06-22T14:15:00Z","v":4434,"vw":33.287225},{"c":33.25,"h":33.46,"l":33.22,"n":41,"o":33.23,"t":"2026-06-22T14:30:00Z","v":3329,"vw":33.250572},{"c":33.095,"h":33.225,"l":32.985,"n":27,"o":33.225,"t":"2026-06-22T14:45:00Z","v":1683,"vw":33.090054},{"c":33.4,"h":33.45,"l":32.77,"n":65,"o":33,"t":"2026-06-22T15:00:00Z","v":3194,"vw":33.223612},{"c":33.2925,"h":33.37,"l":33.1,"n":48,"o":33.315,"t":"2026-06-22T15:15:00Z","v":2542,"vw":33.258962},{"c":33.295,"h":33.45,"l":33.295,"n":9,"o":33.4267,"t":"2026-06-22T15:30:00Z","v":735,"vw":33.397697},{"c":32.8892,"h":33.1499,"l":32.8892,"n":44,"o":33.14,"t":"2026-06-22T15:45:00Z","v":3247,"vw":33.007426},{"c":32.8,"h":32.97,"l":32.8,"n":45,"o":32.84,"t":"2026-06-22T16:00:00Z","v":2672,"vw":32.885172},{"c":33.03,"h":33.03,"l":32.8,"n":47,"o":32.87,"t":"2026-06-22T16:15:00Z","v":1100,"vw":32.867273},{"c":32.79,"h":32.915,"l":32.79,"n":13,"o":32.915,"t":"2026-06-22T16:30:00Z","v":302,"vw":32.8525},{"c":32.92,"h":32.92,"l":32.705,"n":72,"o":32.91,"t":"2026-06-22T16:45:00Z","v":3012,"vw":32.830497},{"c":33.05,"h":33.36,"l":32.52,"n":85,"o":33.36,"t":"2026-06-22T17:00:00Z","v":3787,"vw":32.850176},{"c":33,"h":33.05,"l":32.86,"n":46,"o":33.05,"t":"2026-06-22T17:15:00Z","v":1386,"vw":32.97471},{"c":33.085,"h":33.09,"l":32.995,"n":37,"o":33.0899,"t":"2026-06-22T17:30:00Z","v":2564,"vw":33.046196},{"c":33.09,"h":33.09,"l":33.08,"n":10,"o":33.08,"t":"2026-06-22T17:45:00Z","v":395,"vw":33.083135},{"c":33.07,"h":33.11,"l":32.92,"n":61,"o":33.11,"t":"2026-06-22T18:00:00Z","v":5280,"vw":33.08339},{"c":33.225,"h":33.24,"l":33.12,"n":33,"o":33.17,"t":"2026-06-22T18:15:00Z","v":1859,"vw":33.17},{"c":33.11,"h":33.29,"l":33.09,"n":78,"o":33.29,"t":"2026-06-22T18:30:00Z","v":3622,"vw":33.159415},{"c":33.16,"h":33.16,"l":33.105,"n":26,"o":33.105,"t":"2026-06-22T18:45:00Z","v":1157,"vw":33.153889},{"c":33.155,"h":33.2,"l":33.09,"n":52,"o":33.095,"t":"2026-06-22T19:00:00Z","v":2577,"vw":33.156118},{"c":33.26,"h":33.26,"l":33.13,"n":40,"o":33.22,"t":"2026-06-22T19:15:00Z","v":1071,"vw":33.203333},{"c":33.67,"h":33.67,"l":33.05,"n":158,"o":33.2,"t":"2026-06-22T19:30:00Z","v":5642,"vw":33.359935},{"c":33.15,"h":33.56,"l":33.11,"n":178,"o":33.43,"t":"2026-06-22T19:45:00Z","v":7239,"vw":33.367365},{"c":33.12,"h":33.12,"l":33.12,"n":5,"o":33.12,"t":"2026-06-22T20:00:00Z","v":6535,"vw":33.12},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-06-22T23:15:00Z","v":609,"vw":33.9},{"c":33.09,"h":33.09,"l":33.09,"n":5,"o":33.09,"t":"2026-06-23T11:00:00Z","v":168,"vw":33.09},{"c":33.335,"h":33.6422,"l":33.28,"n":40,"o":33.62,"t":"2026-06-23T13:30:00Z","v":5909,"vw":33.52528},{"c":33.67,"h":33.67,"l":33.35,"n":32,"o":33.485,"t":"2026-06-23T13:45:00Z","v":2570,"vw":33.558558},{"c":33.475,"h":33.5,"l":33.3,"n":28,"o":33.5,"t":"2026-06-23T14:00:00Z","v":2216,"vw":33.450824},{"c":33.2489,"h":33.465,"l":33.2489,"n":25,"o":33.465,"t":"2026-06-23T14:15:00Z","v":1257,"vw":33.416266},{"c":33.375,"h":33.375,"l":33.375,"n":2,"o":33.375,"t":"2026-06-23T14:30:00Z","v":116,"vw":33.375},{"c":33.9,"h":33.9,"l":33.51,"n":52,"o":33.61,"t":"2026-06-23T14:45:00Z","v":4766,"vw":33.64713},{"c":33.68,"h":33.9,"l":33.63,"n":29,"o":33.9,"t":"2026-06-23T15:00:00Z","v":2544,"vw":33.823596},{"c":34.005,"h":34.1,"l":34.005,"n":2,"o":34.1,"t":"2026-06-23T15:15:00Z","v":250,"vw":34.043},{"c":34.0999,"h":34.1,"l":33.935,"n":39,"o":34.025,"t":"2026-06-23T15:30:00Z","v":2966,"vw":34.021885},{"c":34.2999,"h":34.2999,"l":33.91,"n":20,"o":34.0951,"t":"2026-06-23T15:45:00Z","v":3565,"vw":34.105117},{"c":33.87,"h":33.995,"l":33.87,"n":7,"o":33.995,"t":"2026-06-23T16:00:00Z","v":1015,"vw":33.971842},{"c":33.93,"h":33.96,"l":33.78,"n":22,"o":33.81,"t":"2026-06-23T16:15:00Z","v":1194,"vw":33.879682},{"c":33.905,"h":34.0099,"l":33.89,"n":14,"o":33.89,"t":"2026-06-23T16:30:00Z","v":870,"vw":33.936849},{"c":33.88,"h":33.88,"l":33.88,"n":3,"o":33.88,"t":"2026-06-23T16:45:00Z","v":108,"vw":33.88},{"c":33.88,"h":33.88,"l":33.88,"n":3,"o":33.88,"t":"2026-06-23T17:00:00Z","v":340,"vw":33.88},{"c":33.765,"h":33.805,"l":33.735,"n":35,"o":33.77,"t":"2026-06-23T17:15:00Z","v":8049,"vw":33.769027},{"c":33.93,"h":33.93,"l":33.93,"n":17,"o":33.93,"t":"2026-06-23T17:30:00Z","v":979,"vw":33.93},{"c":33.735,"h":33.9,"l":33.71,"n":22,"o":33.77,"t":"2026-06-23T17:45:00Z","v":2022,"vw":33.794629},{"c":33.725,"h":33.775,"l":33.725,"n":13,"o":33.775,"t":"2026-06-23T18:00:00Z","v":453,"vw":33.760591},{"c":33.97,"h":33.995,"l":33.765,"n":77,"o":33.765,"t":"2026-06-23T18:30:00Z","v":2642,"vw":33.911321},{"c":33.95,"h":34.05,"l":33.95,"n":7,"o":34.05,"t":"2026-06-23T18:45:00Z","v":665,"vw":34.033333},{"c":34.07,"h":34.07,"l":34.05,"n":25,"o":34.05,"t":"2026-06-23T19:00:00Z","v":392,"vw":34.06},{"c":34.274,"h":34.39,"l":33.8901,"n":121,"o":33.8901,"t":"2026-06-23T19:15:00Z","v":4906,"vw":34.170347},{"c":34.17,"h":34.185,"l":34.0766,"n":49,"o":34.185,"t":"2026-06-23T19:30:00Z","v":1945,"vw":34.121706},{"c":33.925,"h":34.33,"l":33.85,"n":230,"o":34.15,"t":"2026-06-23T19:45:00Z","v":5843,"vw":34.048122},{"c":33.86,"h":33.86,"l":33.86,"n":5,"o":33.86,"t":"2026-06-23T20:00:00Z","v":8695,"vw":33.86},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-06-24T11:00:00Z","v":146,"vw":34.3},{"c":34,"h":34.07,"l":34,"n":24,"o":34.07,"t":"2026-06-24T13:30:00Z","v":682,"vw":34.039667},{"c":34.25,"h":34.25,"l":34,"n":10,"o":34,"t":"2026-06-24T13:45:00Z","v":345,"vw":34.143162},{"c":33.86,"h":34.015,"l":33.86,"n":21,"o":34.015,"t":"2026-06-24T14:00:00Z","v":1165,"vw":33.987037},{"c":33.945,"h":34.13,"l":33.8,"n":27,"o":34.13,"t":"2026-06-24T14:15:00Z","v":1001,"vw":33.961095},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-06-24T14:30:00Z","v":200,"vw":33.93},{"c":34.13,"h":34.13,"l":34.13,"n":4,"o":34.13,"t":"2026-06-24T15:00:00Z","v":118,"vw":34.13},{"c":34.4999,"h":34.4999,"l":34.19,"n":66,"o":34.19,"t":"2026-06-24T15:15:00Z","v":3182,"vw":34.294615},{"c":34.225,"h":34.295,"l":34.16,"n":8,"o":34.295,"t":"2026-06-24T15:30:00Z","v":751,"vw":34.201906},{"c":34.3875,"h":34.3875,"l":34.3875,"n":2,"o":34.3875,"t":"2026-06-24T15:45:00Z","v":147,"vw":34.3875},{"c":34.29,"h":34.4999,"l":34.2562,"n":50,"o":34.4999,"t":"2026-06-24T16:00:00Z","v":2251,"vw":34.381206},{"c":34.345,"h":34.345,"l":34.345,"n":4,"o":34.345,"t":"2026-06-24T16:15:00Z","v":602,"vw":34.345},{"c":34.175,"h":34.3475,"l":34.05,"n":39,"o":34.345,"t":"2026-06-24T16:45:00Z","v":1439,"vw":34.250074},{"c":34.225,"h":34.225,"l":34.225,"n":7,"o":34.225,"t":"2026-06-24T17:00:00Z","v":268,"vw":34.225},{"c":34.2813,"h":34.2813,"l":34.1939,"n":12,"o":34.1939,"t":"2026-06-24T17:15:00Z","v":568,"vw":34.218029},{"c":34.19,"h":34.35,"l":34.17,"n":104,"o":34.245,"t":"2026-06-24T17:30:00Z","v":3950,"vw":34.268152},{"c":34.18,"h":34.18,"l":34.18,"n":11,"o":34.18,"t":"2026-06-24T17:45:00Z","v":321,"vw":34.18},{"c":34.1347,"h":34.28,"l":34.1347,"n":4,"o":34.28,"t":"2026-06-24T18:00:00Z","v":204,"vw":34.20735},{"c":34.265,"h":34.265,"l":34.265,"n":3,"o":34.265,"t":"2026-06-24T18:15:00Z","v":151,"vw":34.265},{"c":34.34,"h":34.34,"l":34.265,"n":7,"o":34.265,"t":"2026-06-24T18:30:00Z","v":457,"vw":34.323333},{"c":34.28,"h":34.28,"l":34.28,"n":7,"o":34.28,"t":"2026-06-24T19:00:00Z","v":199,"vw":34.28},{"c":34.22,"h":34.22,"l":34.16,"n":33,"o":34.22,"t":"2026-06-24T19:15:00Z","v":4653,"vw":34.21709},{"c":34.12,"h":34.25,"l":34.12,"n":8,"o":34.25,"t":"2026-06-24T19:30:00Z","v":347,"vw":34.185},{"c":34.08,"h":34.2787,"l":34.08,"n":373,"o":34.26,"t":"2026-06-24T19:45:00Z","v":11718,"vw":34.129658},{"c":34.1,"h":34.1,"l":34.1,"n":8,"o":34.1,"t":"2026-06-24T20:00:00Z","v":10349,"vw":34.1},{"c":34.3342,"h":34.3342,"l":34.3342,"n":1,"o":34.3342,"t":"2026-06-24T20:45:00Z","v":300,"vw":34.3342},{"c":34.3342,"h":34.3342,"l":34.3342,"n":1,"o":34.3342,"t":"2026-06-24T23:00:00Z","v":100,"vw":34.3342},{"c":33.75,"h":34,"l":33.7,"n":26,"o":34,"t":"2026-06-25T13:30:00Z","v":1604,"vw":33.785116},{"c":33.5717,"h":33.5717,"l":33.5717,"n":2,"o":33.5717,"t":"2026-06-25T13:45:00Z","v":300,"vw":33.5717},{"c":34.27,"h":34.27,"l":34.27,"n":5,"o":34.27,"t":"2026-06-25T14:15:00Z","v":113,"vw":34.27},{"c":34.07,"h":34.07,"l":34.07,"n":4,"o":34.07,"t":"2026-06-25T14:30:00Z","v":187,"vw":34.07},{"c":34.07,"h":34.07,"l":34.07,"n":3,"o":34.07,"t":"2026-06-25T15:00:00Z","v":106,"vw":34.07},{"c":34.2,"h":34.2,"l":34.2,"n":3,"o":34.2,"t":"2026-06-25T15:15:00Z","v":188,"vw":34.2},{"c":34.13,"h":34.245,"l":33.97,"n":70,"o":34.22,"t":"2026-06-25T16:15:00Z","v":2957,"vw":34.118428},{"c":34.15,"h":34.15,"l":34.15,"n":7,"o":34.15,"t":"2026-06-25T16:30:00Z","v":705,"vw":34.15},{"c":34.11,"h":34.15,"l":34.11,"n":16,"o":34.14,"t":"2026-06-25T16:45:00Z","v":566,"vw":34.14},{"c":34.205,"h":34.3,"l":34,"n":57,"o":34.3,"t":"2026-06-25T17:00:00Z","v":2240,"vw":34.131982},{"c":34.24,"h":34.24,"l":34.09,"n":14,"o":34.09,"t":"2026-06-25T17:15:00Z","v":1443,"vw":34.226364},{"c":34.24,"h":34.24,"l":34.24,"n":20,"o":34.24,"t":"2026-06-25T17:30:00Z","v":299,"vw":34.24},{"c":34.3536,"h":34.3536,"l":34.2,"n":23,"o":34.28,"t":"2026-06-25T18:00:00Z","v":889,"vw":34.28727},{"c":34.29,"h":34.34,"l":34.28,"n":31,"o":34.33,"t":"2026-06-25T18:15:00Z","v":833,"vw":34.3},{"c":34.33,"h":34.33,"l":34.33,"n":8,"o":34.33,"t":"2026-06-25T18:30:00Z","v":235,"vw":34.33},{"c":34.28,"h":34.29,"l":34.2202,"n":57,"o":34.2202,"t":"2026-06-25T18:45:00Z","v":2048,"vw":34.256696},{"c":34.16,"h":34.24,"l":34.16,"n":11,"o":34.24,"t":"2026-06-25T19:15:00Z","v":289,"vw":34.2},{"c":34.02,"h":34.21,"l":34.01,"n":51,"o":34.21,"t":"2026-06-25T19:30:00Z","v":3790,"vw":34.084107},{"c":34.09,"h":34.135,"l":33.92,"n":339,"o":34,"t":"2026-06-25T19:45:00Z","v":9806,"vw":34.041212},{"c":34.05,"h":34.05,"l":34.05,"n":5,"o":34.05,"t":"2026-06-25T20:00:00Z","v":8085,"vw":34.05},{"c":34.07,"h":34.07,"l":34.07,"n":4,"o":34.07,"t":"2026-06-26T13:30:00Z","v":207,"vw":34.07},{"c":34.01,"h":34.01,"l":34.01,"n":4,"o":34.01,"t":"2026-06-26T13:45:00Z","v":113,"vw":34.01},{"c":34.34,"h":34.5,"l":34.01,"n":44,"o":34.01,"t":"2026-06-26T14:00:00Z","v":1960,"vw":34.366771},{"c":34.54,"h":34.54,"l":34.4349,"n":6,"o":34.4349,"t":"2026-06-26T14:45:00Z","v":504,"vw":34.517251},{"c":34.64,"h":34.64,"l":34.28,"n":32,"o":34.5,"t":"2026-06-26T15:00:00Z","v":1703,"vw":34.460456},{"c":34.98,"h":34.98,"l":34.69,"n":26,"o":34.7,"t":"2026-06-26T15:45:00Z","v":1025,"vw":34.734667},{"c":34.62,"h":34.625,"l":34.62,"n":7,"o":34.625,"t":"2026-06-26T16:00:00Z","v":805,"vw":34.620654},{"c":34.32,"h":34.62,"l":34.32,"n":8,"o":34.62,"t":"2026-06-26T16:15:00Z","v":810,"vw":34.53342},{"c":34.76,"h":34.76,"l":34.76,"n":6,"o":34.76,"t":"2026-06-26T16:45:00Z","v":146,"vw":34.76},{"c":34.61,"h":34.69,"l":34.61,"n":48,"o":34.69,"t":"2026-06-26T17:00:00Z","v":900,"vw":34.67},{"c":34.45,"h":34.5,"l":34.45,"n":22,"o":34.49,"t":"2026-06-26T17:30:00Z","v":1061,"vw":34.471083},{"c":34.64,"h":34.64,"l":34.62,"n":26,"o":34.62,"t":"2026-06-26T17:45:00Z","v":691,"vw":34.63},{"c":34.71,"h":34.71,"l":34.71,"n":12,"o":34.71,"t":"2026-06-26T18:00:00Z","v":210,"vw":34.71},{"c":34.59,"h":34.65,"l":34.59,"n":5,"o":34.65,"t":"2026-06-26T18:15:00Z","v":563,"vw":34.602},{"c":34.61,"h":34.624,"l":34.61,"n":3,"o":34.624,"t":"2026-06-26T18:30:00Z","v":501,"vw":34.6184},{"c":34.7,"h":34.7,"l":34.7,"n":27,"o":34.7,"t":"2026-06-26T18:45:00Z","v":547,"vw":34.7},{"c":34.75,"h":34.75,"l":34.6001,"n":52,"o":34.6001,"t":"2026-06-26T19:15:00Z","v":1855,"vw":34.648563},{"c":34.665,"h":34.78,"l":34.665,"n":30,"o":34.77,"t":"2026-06-26T19:30:00Z","v":628,"vw":34.738333},{"c":35.45,"h":35.74,"l":34.77,"n":450,"o":34.92,"t":"2026-06-26T19:45:00Z","v":20192,"vw":35.419507},{"c":35.51,"h":35.51,"l":35.51,"n":14,"o":35.51,"t":"2026-06-26T20:00:00Z","v":163927,"vw":35.51},{"c":35.51,"h":35.51,"l":35.51,"n":1,"o":35.51,"t":"2026-06-26T20:15:00Z","v":6136,"vw":35.51},{"c":34.9384,"h":35.17,"l":34.92,"n":35,"o":35.17,"t":"2026-06-29T13:30:00Z","v":4000,"vw":35.072874},{"c":35.0101,"h":35.1901,"l":35.0101,"n":21,"o":35.19,"t":"2026-06-29T14:00:00Z","v":1512,"vw":35.079764},{"c":35.3,"h":35.93,"l":35.1901,"n":70,"o":35.1901,"t":"2026-06-29T14:15:00Z","v":4657,"vw":35.392464},{"c":35.26,"h":35.3,"l":35.02,"n":58,"o":35.3,"t":"2026-06-29T14:30:00Z","v":13667,"vw":35.239758},{"c":35.41,"h":35.52,"l":35.41,"n":31,"o":35.41,"t":"2026-06-29T14:45:00Z","v":1861,"vw":35.487972},{"c":35.535,"h":35.8199,"l":35.4,"n":14,"o":35.8199,"t":"2026-06-29T15:00:00Z","v":1307,"vw":35.461816},{"c":35.4002,"h":35.4002,"l":35.4002,"n":1,"o":35.4002,"t":"2026-06-29T15:15:00Z","v":141,"vw":35.4002},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-06-29T15:30:00Z","v":100,"vw":35.53},{"c":35.185,"h":35.37,"l":35.185,"n":9,"o":35.37,"t":"2026-06-29T16:00:00Z","v":713,"vw":35.215833},{"c":34.97,"h":35.1751,"l":34.97,"n":81,"o":35.1751,"t":"2026-06-29T16:15:00Z","v":4818,"vw":35.017987},{"c":34.835,"h":34.97,"l":34.835,"n":13,"o":34.97,"t":"2026-06-29T16:30:00Z","v":2025,"vw":34.849211},{"c":34.675,"h":34.76,"l":34.58,"n":25,"o":34.76,"t":"2026-06-29T16:45:00Z","v":2590,"vw":34.72587},{"c":34.51,"h":34.59,"l":34.36,"n":40,"o":34.49,"t":"2026-06-29T17:00:00Z","v":1889,"vw":34.5025},{"c":34.56,"h":34.61,"l":34.47,"n":26,"o":34.47,"t":"2026-06-29T17:15:00Z","v":1421,"vw":34.555833},{"c":34.875,"h":34.875,"l":34.52,"n":35,"o":34.625,"t":"2026-06-29T17:30:00Z","v":1549,"vw":34.632139},{"c":34.735,"h":34.82,"l":34.66,"n":29,"o":34.82,"t":"2026-06-29T17:45:00Z","v":2790,"vw":34.770381},{"c":34.71,"h":34.77,"l":34.71,"n":18,"o":34.77,"t":"2026-06-29T18:00:00Z","v":953,"vw":34.725007},{"c":34.795,"h":34.9044,"l":34.795,"n":13,"o":34.84,"t":"2026-06-29T18:15:00Z","v":1192,"vw":34.846339},{"c":35.01,"h":35.01,"l":34.93,"n":32,"o":34.93,"t":"2026-06-29T18:30:00Z","v":604,"vw":34.956667},{"c":35.06,"h":35.06,"l":34.99,"n":2,"o":34.99,"t":"2026-06-29T18:45:00Z","v":300,"vw":35.013333},{"c":34.8,"h":35.07,"l":34.48,"n":49,"o":35.06,"t":"2026-06-29T19:00:00Z","v":4606,"vw":34.705544},{"c":34.75,"h":34.785,"l":34.66,"n":25,"o":34.785,"t":"2026-06-29T19:15:00Z","v":1793,"vw":34.759667},{"c":34.655,"h":34.655,"l":34.49,"n":22,"o":34.64,"t":"2026-06-29T19:30:00Z","v":795,"vw":34.589045},{"c":34.83,"h":34.935,"l":34.64,"n":201,"o":34.65,"t":"2026-06-29T19:45:00Z","v":8567,"vw":34.765733},{"c":34.93,"h":34.93,"l":34.93,"n":8,"o":34.93,"t":"2026-06-29T20:00:00Z","v":7426,"vw":34.93},{"c":35.02,"h":35.02,"l":34.4401,"n":18,"o":34.68,"t":"2026-06-30T13:30:00Z","v":922,"vw":34.778191},{"c":35.16,"h":35.16,"l":34.78,"n":21,"o":34.78,"t":"2026-06-30T14:00:00Z","v":804,"vw":34.945468},{"c":34.9,"h":34.9,"l":34.9,"n":2,"o":34.9,"t":"2026-06-30T14:15:00Z","v":152,"vw":34.9},{"c":34.74,"h":34.74,"l":34.74,"n":3,"o":34.74,"t":"2026-06-30T14:30:00Z","v":103,"vw":34.74},{"c":34.73,"h":34.73,"l":34.73,"n":3,"o":34.73,"t":"2026-06-30T14:45:00Z","v":102,"vw":34.73},{"c":34.55,"h":34.55,"l":34.55,"n":8,"o":34.55,"t":"2026-06-30T15:15:00Z","v":164,"vw":34.55},{"c":34.68,"h":34.68,"l":34.6669,"n":25,"o":34.6669,"t":"2026-06-30T15:30:00Z","v":688,"vw":34.674494},{"c":34.51,"h":34.51,"l":34.5,"n":7,"o":34.5,"t":"2026-06-30T16:00:00Z","v":253,"vw":34.505},{"c":34.61,"h":34.61,"l":34.6,"n":8,"o":34.6,"t":"2026-06-30T16:15:00Z","v":372,"vw":34.603333},{"c":34.535,"h":34.535,"l":34.535,"n":1,"o":34.535,"t":"2026-06-30T16:30:00Z","v":100,"vw":34.535},{"c":34.475,"h":34.555,"l":34.475,"n":29,"o":34.555,"t":"2026-06-30T16:45:00Z","v":605,"vw":34.491},{"c":34.455,"h":34.6,"l":34.415,"n":52,"o":34.465,"t":"2026-06-30T17:00:00Z","v":2178,"vw":34.55054},{"c":34.435,"h":34.455,"l":34.36,"n":27,"o":34.455,"t":"2026-06-30T17:15:00Z","v":947,"vw":34.42},{"c":34.555,"h":34.555,"l":34.4,"n":32,"o":34.42,"t":"2026-06-30T17:30:00Z","v":1065,"vw":34.439},{"c":34.5,"h":34.5,"l":34.43,"n":14,"o":34.5,"t":"2026-06-30T17:45:00Z","v":647,"vw":34.48572},{"c":34.475,"h":34.475,"l":34.47,"n":14,"o":34.47,"t":"2026-06-30T18:30:00Z","v":379,"vw":34.471538},{"c":34.455,"h":34.515,"l":34.36,"n":42,"o":34.515,"t":"2026-06-30T19:15:00Z","v":2457,"vw":34.458272},{"c":34.585,"h":34.68,"l":34.4,"n":161,"o":34.55,"t":"2026-06-30T19:30:00Z","v":5407,"vw":34.517578},{"c":34.73,"h":34.91,"l":34.385,"n":295,"o":34.59,"t":"2026-06-30T19:45:00Z","v":8177,"vw":34.701852},{"c":34.82,"h":34.82,"l":34.82,"n":6,"o":34.82,"t":"2026-06-30T20:00:00Z","v":7706,"vw":34.82},{"c":35.5678,"h":35.5678,"l":35.5678,"n":1,"o":35.5678,"t":"2026-07-01T12:15:00Z","v":250,"vw":35.5678},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-07-01T13:00:00Z","v":150,"vw":35.9},{"c":34.585,"h":34.865,"l":33.2032,"n":17,"o":34.865,"t":"2026-07-01T13:30:00Z","v":4684,"vw":33.599383},{"c":34.585,"h":34.585,"l":34.585,"n":5,"o":34.585,"t":"2026-07-01T14:00:00Z","v":1350,"vw":34.585},{"c":34.98,"h":34.98,"l":34.965,"n":2,"o":34.965,"t":"2026-07-01T14:15:00Z","v":303,"vw":34.973366},{"c":35.16,"h":35.17,"l":35.1,"n":28,"o":35.1,"t":"2026-07-01T15:00:00Z","v":816,"vw":35.154772},{"c":35.18,"h":35.18,"l":35.16,"n":39,"o":35.18,"t":"2026-07-01T15:30:00Z","v":1154,"vw":35.177114},{"c":35.21,"h":35.21,"l":35.205,"n":8,"o":35.205,"t":"2026-07-01T15:45:00Z","v":495,"vw":35.2075},{"c":35.24,"h":35.24,"l":35.24,"n":12,"o":35.24,"t":"2026-07-01T16:00:00Z","v":434,"vw":35.24},{"c":35.13,"h":35.13,"l":35.13,"n":17,"o":35.13,"t":"2026-07-01T16:15:00Z","v":465,"vw":35.13},{"c":35.255,"h":35.255,"l":35.255,"n":1,"o":35.255,"t":"2026-07-01T16:45:00Z","v":100,"vw":35.255},{"c":35.37,"h":35.37,"l":35.37,"n":16,"o":35.37,"t":"2026-07-01T17:00:00Z","v":374,"vw":35.37},{"c":35.36,"h":35.36,"l":35.36,"n":9,"o":35.36,"t":"2026-07-01T17:45:00Z","v":118,"vw":35.36},{"c":35.33,"h":35.48,"l":35.33,"n":62,"o":35.48,"t":"2026-07-01T18:15:00Z","v":1812,"vw":35.444723},{"c":35.3756,"h":35.3756,"l":35.3756,"n":5,"o":35.3756,"t":"2026-07-01T18:30:00Z","v":328,"vw":35.3756},{"c":35.24,"h":35.4,"l":35.24,"n":43,"o":35.37,"t":"2026-07-01T18:45:00Z","v":1218,"vw":35.33428},{"c":35.27,"h":35.3075,"l":35.245,"n":24,"o":35.245,"t":"2026-07-01T19:00:00Z","v":775,"vw":35.275625},{"c":35.41,"h":35.53,"l":35.22,"n":47,"o":35.27,"t":"2026-07-01T19:30:00Z","v":2944,"vw":35.3034},{"c":35.54,"h":35.54,"l":35.41,"n":190,"o":35.4765,"t":"2026-07-01T19:45:00Z","v":3570,"vw":35.492736},{"c":35.53,"h":35.53,"l":35.53,"n":5,"o":35.53,"t":"2026-07-01T20:00:00Z","v":4980,"vw":35.53},{"c":35.435,"h":35.59,"l":35.4,"n":36,"o":35.53,"t":"2026-07-02T13:30:00Z","v":4217,"vw":35.524523},{"c":35.4,"h":35.44,"l":35.4,"n":7,"o":35.44,"t":"2026-07-02T13:45:00Z","v":1242,"vw":35.425},{"c":34.885,"h":34.885,"l":34.4465,"n":7,"o":34.4465,"t":"2026-07-02T14:00:00Z","v":5220,"vw":34.860052},{"c":35.32,"h":35.32,"l":35.32,"n":2,"o":35.32,"t":"2026-07-02T14:15:00Z","v":101,"vw":35.32},{"c":35.085,"h":35.085,"l":35.085,"n":3,"o":35.085,"t":"2026-07-02T15:00:00Z","v":102,"vw":35.085},{"c":35.085,"h":35.085,"l":35.085,"n":2,"o":35.085,"t":"2026-07-02T15:15:00Z","v":148,"vw":35.085},{"c":34.91,"h":34.91,"l":34.91,"n":8,"o":34.91,"t":"2026-07-02T16:00:00Z","v":217,"vw":34.91},{"c":35.015,"h":35.015,"l":34.97,"n":23,"o":34.97,"t":"2026-07-02T16:45:00Z","v":1280,"vw":34.97431},{"c":35.085,"h":35.085,"l":35.085,"n":2,"o":35.085,"t":"2026-07-02T17:15:00Z","v":101,"vw":35.085},{"c":35.185,"h":35.185,"l":34.99,"n":32,"o":34.99,"t":"2026-07-02T17:30:00Z","v":1049,"vw":35.025399},{"c":35.045,"h":35.06,"l":35.03,"n":20,"o":35.03,"t":"2026-07-02T17:45:00Z","v":892,"vw":35.0425},{"c":35,"h":35.1,"l":35,"n":39,"o":35.1,"t":"2026-07-02T18:15:00Z","v":1031,"vw":35.06375},{"c":35.06,"h":35.06,"l":34.93,"n":47,"o":34.93,"t":"2026-07-02T18:30:00Z","v":1753,"vw":35.041495},{"c":34.97,"h":35.06,"l":34.97,"n":11,"o":35.06,"t":"2026-07-02T19:00:00Z","v":387,"vw":35.02281},{"c":34.77,"h":34.77,"l":34.77,"n":2,"o":34.77,"t":"2026-07-02T19:15:00Z","v":101,"vw":34.77},{"c":34.84,"h":34.84,"l":34.84,"n":7,"o":34.84,"t":"2026-07-02T19:30:00Z","v":109,"vw":34.84},{"c":35.05,"h":35.05,"l":34.785,"n":138,"o":34.785,"t":"2026-07-02T19:45:00Z","v":3026,"vw":34.977872},{"c":35.04,"h":35.04,"l":35.04,"n":7,"o":35.04,"t":"2026-07-02T20:00:00Z","v":8135,"vw":35.04},{"c":35.74,"h":35.74,"l":35.74,"n":1,"o":35.74,"t":"2026-07-02T20:15:00Z","v":100,"vw":35.74},{"c":34.86,"h":35,"l":34.86,"n":16,"o":34.91,"t":"2026-07-06T13:30:00Z","v":2057,"vw":34.951625},{"c":34.86,"h":34.86,"l":33.9557,"n":6,"o":33.9557,"t":"2026-07-06T13:45:00Z","v":351,"vw":34.257133},{"c":35.035,"h":35.5,"l":35.035,"n":8,"o":35.5,"t":"2026-07-06T14:00:00Z","v":1268,"vw":35.457727},{"c":35.23,"h":35.23,"l":35.225,"n":6,"o":35.225,"t":"2026-07-06T14:15:00Z","v":227,"vw":35.2275},{"c":34.92,"h":34.92,"l":34.915,"n":8,"o":34.915,"t":"2026-07-06T14:45:00Z","v":220,"vw":34.9175},{"c":34.815,"h":35.0094,"l":34.815,"n":22,"o":34.92,"t":"2026-07-06T15:00:00Z","v":1515,"vw":34.909725},{"c":35.16,"h":35.16,"l":34.93,"n":13,"o":34.93,"t":"2026-07-06T15:15:00Z","v":688,"vw":35.065725},{"c":35,"h":35.16,"l":34.96,"n":11,"o":35.16,"t":"2026-07-06T15:30:00Z","v":510,"vw":35.07},{"c":35.07,"h":35.07,"l":35.07,"n":18,"o":35.07,"t":"2026-07-06T16:00:00Z","v":315,"vw":35.07},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-07-06T16:15:00Z","v":102,"vw":35.08},{"c":35.2436,"h":35.2436,"l":35.2436,"n":3,"o":35.2436,"t":"2026-07-06T17:00:00Z","v":280,"vw":35.2436},{"c":35.225,"h":35.225,"l":35.225,"n":5,"o":35.225,"t":"2026-07-06T17:15:00Z","v":334,"vw":35.225},{"c":35.34,"h":35.3599,"l":35.34,"n":5,"o":35.3599,"t":"2026-07-06T17:30:00Z","v":403,"vw":35.354925},{"c":35.35,"h":35.39,"l":35.35,"n":41,"o":35.39,"t":"2026-07-06T18:30:00Z","v":1673,"vw":35.37},{"c":35.14,"h":35.355,"l":35.12,"n":73,"o":35.355,"t":"2026-07-06T18:45:00Z","v":5452,"vw":35.214212},{"c":35.17,"h":35.17,"l":35.17,"n":4,"o":35.17,"t":"2026-07-06T19:15:00Z","v":131,"vw":35.17},{"c":35.12,"h":35.3812,"l":35.03,"n":80,"o":35.325,"t":"2026-07-06T19:30:00Z","v":7991,"vw":35.31867},{"c":35.11,"h":35.3722,"l":35.09,"n":104,"o":35.12,"t":"2026-07-06T19:45:00Z","v":3492,"vw":35.217724},{"c":35.19,"h":35.19,"l":35.19,"n":7,"o":35.19,"t":"2026-07-06T20:00:00Z","v":7121,"vw":35.19},{"c":34.63,"h":34.98,"l":33.82,"n":17,"o":34.98,"t":"2026-07-07T13:30:00Z","v":1571,"vw":34.238648},{"c":34.545,"h":34.545,"l":34.545,"n":4,"o":34.545,"t":"2026-07-07T13:45:00Z","v":125,"vw":34.545},{"c":34.56,"h":34.56,"l":34.56,"n":3,"o":34.56,"t":"2026-07-07T14:00:00Z","v":302,"vw":34.56},{"c":34.56,"h":34.56,"l":34.56,"n":7,"o":34.56,"t":"2026-07-07T15:00:00Z","v":1096,"vw":34.56},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-07-07T15:30:00Z","v":146,"vw":34.54},{"c":34.2,"h":34.39,"l":34.2,"n":19,"o":34.39,"t":"2026-07-07T16:30:00Z","v":433,"vw":34.285},{"c":34.3223,"h":34.3223,"l":34.3223,"n":3,"o":34.3223,"t":"2026-07-07T17:15:00Z","v":153,"vw":34.3223},{"c":34.1991,"h":34.1991,"l":34.1991,"n":4,"o":34.1991,"t":"2026-07-07T17:45:00Z","v":356,"vw":34.1991},{"c":34.23,"h":34.23,"l":34.12,"n":6,"o":34.12,"t":"2026-07-07T18:00:00Z","v":244,"vw":34.175},{"c":34.095,"h":34.095,"l":33.92,"n":68,"o":34.01,"t":"2026-07-07T18:15:00Z","v":2015,"vw":34.047494},{"c":33.9944,"h":33.9944,"l":33.9944,"n":3,"o":33.9944,"t":"2026-07-07T18:30:00Z","v":152,"vw":33.9944},{"c":34.02,"h":34.065,"l":33.85,"n":67,"o":34.05,"t":"2026-07-07T19:00:00Z","v":2589,"vw":33.95647},{"c":33.92,"h":33.92,"l":33.905,"n":14,"o":33.905,"t":"2026-07-07T19:15:00Z","v":462,"vw":33.915},{"c":33.8001,"h":33.83,"l":33.8001,"n":19,"o":33.83,"t":"2026-07-07T19:30:00Z","v":736,"vw":33.811873},{"c":33.94,"h":33.94,"l":33.75,"n":195,"o":33.885,"t":"2026-07-07T19:45:00Z","v":4336,"vw":33.827023},{"c":33.86,"h":33.86,"l":33.86,"n":5,"o":33.86,"t":"2026-07-07T20:00:00Z","v":6436,"vw":33.86},{"c":32.74,"h":32.74,"l":32.74,"n":18,"o":32.74,"t":"2026-07-08T13:00:00Z","v":387,"vw":32.74},{"c":33.57,"h":33.57,"l":33.57,"n":6,"o":33.57,"t":"2026-07-08T13:30:00Z","v":1406,"vw":33.57},{"c":33.23,"h":33.344,"l":33.23,"n":11,"o":33.344,"t":"2026-07-08T14:00:00Z","v":484,"vw":33.291945},{"c":33.275,"h":33.275,"l":33.06,"n":10,"o":33.06,"t":"2026-07-08T14:30:00Z","v":235,"vw":33.1675},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-07-08T15:15:00Z","v":100,"vw":33.28},{"c":33.285,"h":33.285,"l":33.285,"n":1,"o":33.285,"t":"2026-07-08T15:30:00Z","v":100,"vw":33.285},{"c":33.35,"h":33.35,"l":33.35,"n":5,"o":33.35,"t":"2026-07-08T16:00:00Z","v":182,"vw":33.35},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-07-08T17:00:00Z","v":100,"vw":33.35},{"c":33.465,"h":33.465,"l":33.465,"n":3,"o":33.465,"t":"2026-07-08T17:15:00Z","v":188,"vw":33.465},{"c":33.4,"h":33.47,"l":33.35,"n":41,"o":33.47,"t":"2026-07-08T17:30:00Z","v":1178,"vw":33.412433},{"c":33.45,"h":33.45,"l":33.45,"n":8,"o":33.45,"t":"2026-07-08T18:15:00Z","v":321,"vw":33.45},{"c":33.28,"h":33.28,"l":33.28,"n":7,"o":33.28,"t":"2026-07-08T18:30:00Z","v":151,"vw":33.28},{"c":33.26,"h":33.28,"l":33.26,"n":20,"o":33.28,"t":"2026-07-08T18:45:00Z","v":502,"vw":33.271736},{"c":33.26,"h":33.3,"l":33.26,"n":20,"o":33.3,"t":"2026-07-08T19:45:00Z","v":746,"vw":33.273333},{"c":33.23,"h":33.23,"l":33.23,"n":7,"o":33.23,"t":"2026-07-08T20:00:00Z","v":10220,"vw":33.23},{"c":34.6,"h":34.6,"l":33.05,"n":9,"o":33.05,"t":"2026-07-09T13:30:00Z","v":508,"vw":34.06087},{"c":33.495,"h":33.495,"l":33.495,"n":2,"o":33.495,"t":"2026-07-09T14:00:00Z","v":102,"vw":33.495},{"c":33.585,"h":33.585,"l":33.585,"n":3,"o":33.585,"t":"2026-07-09T14:30:00Z","v":1010,"vw":33.585},{"c":33.22,"h":33.22,"l":33.22,"n":12,"o":33.22,"t":"2026-07-09T15:30:00Z","v":405,"vw":33.22},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-07-09T16:00:00Z","v":600,"vw":33.24},{"c":33.21,"h":33.21,"l":33.18,"n":32,"o":33.18,"t":"2026-07-09T16:30:00Z","v":973,"vw":33.204286},{"c":33.26,"h":33.385,"l":33.26,"n":11,"o":33.385,"t":"2026-07-09T16:45:00Z","v":326,"vw":33.3225},{"c":33.39,"h":33.39,"l":33.39,"n":22,"o":33.39,"t":"2026-07-09T17:45:00Z","v":297,"vw":33.39},{"c":33.4,"h":33.41,"l":33.3,"n":42,"o":33.3,"t":"2026-07-09T18:00:00Z","v":926,"vw":33.376},{"c":33.45,"h":33.48,"l":33.45,"n":49,"o":33.45,"t":"2026-07-09T18:15:00Z","v":1115,"vw":33.46},{"c":33.45,"h":33.45,"l":33.45,"n":4,"o":33.45,"t":"2026-07-09T18:30:00Z","v":136,"vw":33.45},{"c":33.53,"h":33.53,"l":33.53,"n":7,"o":33.53,"t":"2026-07-09T18:45:00Z","v":114,"vw":33.53},{"c":33.52,"h":33.52,"l":33.435,"n":114,"o":33.44,"t":"2026-07-09T19:45:00Z","v":2428,"vw":33.484078},{"c":33.54,"h":33.54,"l":33.54,"n":6,"o":33.54,"t":"2026-07-09T20:00:00Z","v":6575,"vw":33.54},{"c":33.17,"h":33.52,"l":33.06,"n":46,"o":33.46,"t":"2026-07-10T13:30:00Z","v":4415,"vw":33.31458},{"c":33.2,"h":33.2,"l":33.165,"n":13,"o":33.17,"t":"2026-07-10T13:45:00Z","v":440,"vw":33.178333},{"c":33.235,"h":33.235,"l":33.2,"n":14,"o":33.21,"t":"2026-07-10T14:00:00Z","v":337,"vw":33.215},{"c":33.41,"h":33.41,"l":33.41,"n":2,"o":33.41,"t":"2026-07-10T14:30:00Z","v":118,"vw":33.41},{"c":33.5,"h":33.5,"l":33.48,"n":18,"o":33.5,"t":"2026-07-10T14:45:00Z","v":858,"vw":33.496667},{"c":33.39,"h":33.49,"l":33.39,"n":34,"o":33.47,"t":"2026-07-10T16:30:00Z","v":920,"vw":33.449801},{"c":33.43,"h":33.43,"l":33.39,"n":11,"o":33.39,"t":"2026-07-10T16:45:00Z","v":368,"vw":33.403333},{"c":33.5,"h":33.5,"l":33.5,"n":16,"o":33.5,"t":"2026-07-10T18:00:00Z","v":394,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":4,"o":33.5,"t":"2026-07-10T18:15:00Z","v":114,"vw":33.5},{"c":33.39,"h":33.39,"l":33.385,"n":33,"o":33.385,"t":"2026-07-10T18:30:00Z","v":861,"vw":33.38878},{"c":33.35,"h":33.57,"l":33.17,"n":93,"o":33.53,"t":"2026-07-10T18:45:00Z","v":4098,"vw":33.311429},{"c":33.435,"h":33.435,"l":33.3289,"n":11,"o":33.3289,"t":"2026-07-10T19:15:00Z","v":929,"vw":33.402887},{"c":33.495,"h":33.495,"l":33.3,"n":57,"o":33.37,"t":"2026-07-10T19:30:00Z","v":1118,"vw":33.387692},{"c":33.42,"h":33.51,"l":33.235,"n":107,"o":33.37,"t":"2026-07-10T19:45:00Z","v":3524,"vw":33.431089},{"c":33.45,"h":33.45,"l":33.45,"n":7,"o":33.45,"t":"2026-07-10T20:00:00Z","v":5716,"vw":33.45},{"c":33.525,"h":33.53,"l":32.64,"n":25,"o":33.35,"t":"2026-07-13T13:30:00Z","v":2293,"vw":32.984315},{"c":33.28,"h":33.28,"l":33.28,"n":2,"o":33.28,"t":"2026-07-13T14:00:00Z","v":104,"vw":33.28},{"c":33.2,"h":33.355,"l":33.082,"n":33,"o":33.28,"t":"2026-07-13T14:15:00Z","v":3204,"vw":33.165602},{"c":33.615,"h":33.615,"l":33.425,"n":24,"o":33.43,"t":"2026-07-13T14:30:00Z","v":1878,"vw":33.436389},{"c":33.425,"h":33.425,"l":33.425,"n":6,"o":33.425,"t":"2026-07-13T14:45:00Z","v":309,"vw":33.425},{"c":33.42,"h":33.42,"l":33.42,"n":4,"o":33.42,"t":"2026-07-13T15:00:00Z","v":105,"vw":33.42},{"c":33.295,"h":33.295,"l":33.295,"n":4,"o":33.295,"t":"2026-07-13T15:15:00Z","v":103,"vw":33.295},{"c":33.295,"h":33.295,"l":33.295,"n":15,"o":33.295,"t":"2026-07-13T15:30:00Z","v":811,"vw":33.295},{"c":33.295,"h":33.295,"l":33.295,"n":16,"o":33.295,"t":"2026-07-13T15:45:00Z","v":1180,"vw":33.295},{"c":33.3,"h":33.3,"l":33.3,"n":29,"o":33.3,"t":"2026-07-13T16:00:00Z","v":893,"vw":33.3},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-07-13T16:15:00Z","v":101,"vw":33.3},{"c":33.3,"h":33.3,"l":33.3,"n":7,"o":33.3,"t":"2026-07-13T16:30:00Z","v":502,"vw":33.3},{"c":33.41,"h":33.41,"l":33.3,"n":24,"o":33.3,"t":"2026-07-13T16:45:00Z","v":582,"vw":33.3275},{"c":33.655,"h":33.655,"l":33.655,"n":7,"o":33.655,"t":"2026-07-13T17:45:00Z","v":282,"vw":33.655},{"c":33.425,"h":33.745,"l":33.31,"n":84,"o":33.655,"t":"2026-07-13T18:00:00Z","v":4250,"vw":33.380486},{"c":33.405,"h":33.405,"l":33.405,"n":11,"o":33.405,"t":"2026-07-13T18:15:00Z","v":342,"vw":33.405},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-07-13T18:30:00Z","v":100,"vw":33.41},{"c":33.445,"h":33.445,"l":33.445,"n":4,"o":33.445,"t":"2026-07-13T18:45:00Z","v":112,"vw":33.445},{"c":33.445,"h":33.445,"l":33.445,"n":2,"o":33.445,"t":"2026-07-13T19:00:00Z","v":308,"vw":33.445},{"c":33.52,"h":33.52,"l":33.52,"n":4,"o":33.52,"t":"2026-07-13T19:15:00Z","v":104,"vw":33.52},{"c":33.415,"h":33.415,"l":33.3,"n":24,"o":33.31,"t":"2026-07-13T19:30:00Z","v":736,"vw":33.320833},{"c":33.355,"h":33.52,"l":33.33,"n":139,"o":33.33,"t":"2026-07-13T19:45:00Z","v":1966,"vw":33.395429},{"c":33.44,"h":33.44,"l":33.44,"n":6,"o":33.44,"t":"2026-07-13T20:00:00Z","v":7024,"vw":33.44},{"c":33.62,"h":33.62,"l":33.44,"n":6,"o":33.44,"t":"2026-07-14T13:30:00Z","v":229,"vw":33.521818},{"c":33.205,"h":33.54,"l":33.2,"n":63,"o":33.2,"t":"2026-07-14T13:45:00Z","v":8749,"vw":33.221647},{"c":33.335,"h":33.335,"l":33.335,"n":7,"o":33.335,"t":"2026-07-14T14:00:00Z","v":394,"vw":33.335},{"c":33.28,"h":33.45,"l":33.2,"n":93,"o":33.22,"t":"2026-07-14T14:30:00Z","v":4417,"vw":33.28232},{"c":33.5,"h":33.72,"l":33.45,"n":17,"o":33.72,"t":"2026-07-14T15:00:00Z","v":993,"vw":33.574692},{"c":33.56,"h":33.56,"l":33.52,"n":6,"o":33.52,"t":"2026-07-14T15:30:00Z","v":217,"vw":33.54},{"c":33.605,"h":33.605,"l":33.605,"n":3,"o":33.605,"t":"2026-07-14T16:00:00Z","v":146,"vw":33.605},{"c":33.7,"h":33.7,"l":33.7,"n":14,"o":33.7,"t":"2026-07-14T17:30:00Z","v":230,"vw":33.7},{"c":33.665,"h":33.86,"l":33.665,"n":42,"o":33.75,"t":"2026-07-14T19:00:00Z","v":1799,"vw":33.750357},{"c":33.84,"h":33.84,"l":33.84,"n":16,"o":33.84,"t":"2026-07-14T19:30:00Z","v":236,"vw":33.84},{"c":33.89,"h":33.89,"l":33.72,"n":164,"o":33.81,"t":"2026-07-14T19:45:00Z","v":2441,"vw":33.785165},{"c":33.79,"h":33.79,"l":33.79,"n":6,"o":33.79,"t":"2026-07-14T20:00:00Z","v":6385,"vw":33.79},{"c":33.5,"h":33.87,"l":33.28,"n":5,"o":33.28,"t":"2026-07-15T13:30:00Z","v":1461,"vw":33.369565},{"c":34.2,"h":34.2,"l":33.92,"n":10,"o":33.92,"t":"2026-07-15T14:00:00Z","v":558,"vw":34.04415},{"c":33.7,"h":33.7,"l":33.65,"n":4,"o":33.65,"t":"2026-07-15T14:15:00Z","v":344,"vw":33.666667},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-07-15T15:30:00Z","v":103,"vw":33.75},{"c":33.7875,"h":33.7875,"l":33.75,"n":10,"o":33.75,"t":"2026-07-15T16:00:00Z","v":646,"vw":33.758876},{"c":33.68,"h":33.68,"l":33.68,"n":8,"o":33.68,"t":"2026-07-15T16:15:00Z","v":199,"vw":33.68},{"c":34.0799,"h":34.0799,"l":34.0799,"n":3,"o":34.0799,"t":"2026-07-15T16:45:00Z","v":145,"vw":34.0799},{"c":33.73,"h":33.885,"l":33.73,"n":8,"o":33.885,"t":"2026-07-15T17:00:00Z","v":697,"vw":33.833333},{"c":33.75,"h":33.75,"l":33.75,"n":21,"o":33.75,"t":"2026-07-15T17:15:00Z","v":420,"vw":33.75},{"c":33.83,"h":33.84,"l":33.75,"n":40,"o":33.84,"t":"2026-07-15T17:30:00Z","v":849,"vw":33.7925},{"c":33.7825,"h":33.7825,"l":33.7825,"n":5,"o":33.7825,"t":"2026-07-15T18:00:00Z","v":139,"vw":33.7825},{"c":33.815,"h":33.815,"l":33.815,"n":3,"o":33.815,"t":"2026-07-15T18:30:00Z","v":210,"vw":33.815},{"c":33.75,"h":33.7825,"l":33.545,"n":31,"o":33.67,"t":"2026-07-15T18:45:00Z","v":1552,"vw":33.681134},{"c":33.735,"h":33.735,"l":33.735,"n":1,"o":33.735,"t":"2026-07-15T19:00:00Z","v":105,"vw":33.735},{"c":33.93,"h":33.93,"l":33.75,"n":59,"o":33.75,"t":"2026-07-15T19:15:00Z","v":1976,"vw":33.788629},{"c":33.985,"h":34.25,"l":33.985,"n":9,"o":34.25,"t":"2026-07-15T19:30:00Z","v":697,"vw":34.093659},{"c":34.01,"h":34.05,"l":33.985,"n":110,"o":33.985,"t":"2026-07-15T19:45:00Z","v":2183,"vw":34.010271},{"c":34.04,"h":34.04,"l":34.04,"n":5,"o":34.04,"t":"2026-07-15T20:00:00Z","v":5050,"vw":34.04},{"c":34.39,"h":34.39,"l":34.17,"n":14,"o":34.17,"t":"2026-07-16T13:30:00Z","v":760,"vw":34.208938},{"c":34.69,"h":34.69,"l":34.69,"n":2,"o":34.69,"t":"2026-07-16T14:00:00Z","v":130,"vw":34.69},{"c":34.86,"h":34.86,"l":34.69,"n":12,"o":34.69,"t":"2026-07-16T15:00:00Z","v":581,"vw":34.790189},{"c":34.92,"h":34.92,"l":34.76,"n":16,"o":34.77,"t":"2026-07-16T15:30:00Z","v":761,"vw":34.828855},{"c":34.6582,"h":34.6582,"l":34.6582,"n":1,"o":34.6582,"t":"2026-07-16T15:45:00Z","v":1000,"vw":34.6582},{"c":34.89,"h":34.92,"l":34.89,"n":15,"o":34.92,"t":"2026-07-16T16:15:00Z","v":501,"vw":34.910446},{"c":34.93,"h":35,"l":34.93,"n":71,"o":35,"t":"2026-07-16T16:30:00Z","v":2961,"vw":34.986605},{"c":34.8,"h":34.915,"l":34.8,"n":6,"o":34.915,"t":"2026-07-16T17:00:00Z","v":317,"vw":34.844231},{"c":35.05,"h":35.05,"l":35.05,"n":10,"o":35.05,"t":"2026-07-16T18:45:00Z","v":264,"vw":35.05},{"c":34.83,"h":34.83,"l":34.83,"n":27,"o":34.83,"t":"2026-07-16T19:15:00Z","v":389,"vw":34.83},{"c":34.765,"h":34.765,"l":34.765,"n":16,"o":34.765,"t":"2026-07-16T19:30:00Z","v":145,"vw":34.765},{"c":35.07,"h":35.07,"l":34.94,"n":240,"o":34.94,"t":"2026-07-16T19:45:00Z","v":4579,"vw":35.006548},{"c":35.09,"h":35.09,"l":35.09,"n":7,"o":35.09,"t":"2026-07-16T20:00:00Z","v":8546,"vw":35.09},{"c":35.09,"h":35.09,"l":34.255,"n":24,"o":34.8,"t":"2026-07-17T13:30:00Z","v":3923,"vw":34.796184},{"c":34.97,"h":34.97,"l":34.88,"n":12,"o":34.88,"t":"2026-07-17T13:45:00Z","v":798,"vw":34.948516},{"c":35.34,"h":35.34,"l":35.34,"n":6,"o":35.34,"t":"2026-07-17T14:00:00Z","v":198,"vw":35.34},{"c":34.97,"h":34.97,"l":34.97,"n":7,"o":34.97,"t":"2026-07-17T14:15:00Z","v":637,"vw":34.97},{"c":35.31,"h":35.34,"l":35.29,"n":17,"o":35.34,"t":"2026-07-17T14:30:00Z","v":579,"vw":35.314684},{"c":35.23,"h":35.23,"l":35.23,"n":4,"o":35.23,"t":"2026-07-17T15:00:00Z","v":227,"vw":35.23},{"c":34.925,"h":34.925,"l":34.925,"n":6,"o":34.925,"t":"2026-07-17T15:15:00Z","v":175,"vw":34.925},{"c":35.1952,"h":35.1952,"l":35.1952,"n":2,"o":35.1952,"t":"2026-07-17T15:45:00Z","v":797,"vw":35.1952},{"c":34.27,"h":34.63,"l":34.27,"n":57,"o":34.63,"t":"2026-07-17T16:00:00Z","v":1514,"vw":34.527727},{"c":34.37,"h":34.37,"l":34.11,"n":59,"o":34.2,"t":"2026-07-17T16:15:00Z","v":1633,"vw":34.221429},{"c":34.29,"h":34.535,"l":34.29,"n":31,"o":34.535,"t":"2026-07-17T16:45:00Z","v":666,"vw":34.401667},{"c":34.595,"h":34.595,"l":34.595,"n":5,"o":34.595,"t":"2026-07-17T17:30:00Z","v":294,"vw":34.595},{"c":34.56,"h":34.56,"l":34.56,"n":9,"o":34.56,"t":"2026-07-17T17:45:00Z","v":232,"vw":34.56},{"c":34.4,"h":34.4,"l":34.24,"n":99,"o":34.32,"t":"2026-07-17T18:00:00Z","v":2567,"vw":34.329922},{"c":34.4,"h":34.4,"l":34.4,"n":16,"o":34.4,"t":"2026-07-17T18:15:00Z","v":204,"vw":34.4},{"c":34.39,"h":34.39,"l":34.39,"n":11,"o":34.39,"t":"2026-07-17T18:45:00Z","v":282,"vw":34.39},{"c":34.13,"h":34.34,"l":34.13,"n":87,"o":34.34,"t":"2026-07-17T19:00:00Z","v":2027,"vw":34.210897},{"c":34.35,"h":34.35,"l":34.18,"n":23,"o":34.18,"t":"2026-07-17T19:30:00Z","v":324,"vw":34.265},{"c":34.38,"h":34.7,"l":34.19,"n":125,"o":34.36,"t":"2026-07-17T19:45:00Z","v":2780,"vw":34.385559},{"c":34.51,"h":34.51,"l":34.51,"n":5,"o":34.51,"t":"2026-07-17T20:00:00Z","v":7683,"vw":34.51},{"c":34.58,"h":34.82,"l":33.5704,"n":28,"o":34.53,"t":"2026-07-20T13:30:00Z","v":1223,"vw":34.372943},{"c":34.67,"h":35.34,"l":34.67,"n":9,"o":35.34,"t":"2026-07-20T13:45:00Z","v":409,"vw":35.163684},{"c":33.95,"h":33.95,"l":33.7466,"n":53,"o":33.7466,"t":"2026-07-20T14:00:00Z","v":425,"vw":33.802633},{"c":34.545,"h":34.65,"l":34.15,"n":47,"o":34.15,"t":"2026-07-20T14:15:00Z","v":2537,"vw":34.500167},{"c":34.2914,"h":34.2914,"l":34,"n":12,"o":34,"t":"2026-07-20T14:30:00Z","v":1580,"vw":34.132054},{"c":34.16,"h":34.25,"l":33.7153,"n":36,"o":33.7153,"t":"2026-07-20T14:45:00Z","v":2086,"vw":34.19575},{"c":34.205,"h":34.205,"l":34.205,"n":2,"o":34.205,"t":"2026-07-20T15:00:00Z","v":501,"vw":34.205},{"c":34.265,"h":34.265,"l":34.265,"n":3,"o":34.265,"t":"2026-07-20T16:00:00Z","v":1357,"vw":34.265},{"c":34.25,"h":34.25,"l":34.25,"n":11,"o":34.25,"t":"2026-07-20T16:15:00Z","v":650,"vw":34.25},{"c":34.035,"h":34.035,"l":34.035,"n":8,"o":34.035,"t":"2026-07-20T16:30:00Z","v":132,"vw":34.035},{"c":34.25,"h":34.25,"l":34.05,"n":41,"o":34.14,"t":"2026-07-20T16:45:00Z","v":4938,"vw":34.143851},{"c":34.245,"h":34.37,"l":34.09,"n":22,"o":34.24,"t":"2026-07-20T17:00:00Z","v":3175,"vw":34.230701},{"c":33.95,"h":34.24,"l":33.95,"n":107,"o":34.24,"t":"2026-07-20T17:15:00Z","v":5903,"vw":34.083721},{"c":34.32,"h":34.33,"l":34.28,"n":31,"o":34.33,"t":"2026-07-20T17:30:00Z","v":1172,"vw":34.31433},{"c":34.11,"h":34.11,"l":34.11,"n":2,"o":34.11,"t":"2026-07-20T17:45:00Z","v":149,"vw":34.11},{"c":34.2115,"h":34.2115,"l":34.2115,"n":2,"o":34.2115,"t":"2026-07-20T18:00:00Z","v":184,"vw":34.2115},{"c":34.49,"h":34.49,"l":34.48,"n":8,"o":34.48,"t":"2026-07-20T18:15:00Z","v":359,"vw":34.485},{"c":34.32,"h":34.32,"l":34.32,"n":28,"o":34.32,"t":"2026-07-20T18:30:00Z","v":884,"vw":34.32},{"c":34.365,"h":34.365,"l":34.365,"n":9,"o":34.365,"t":"2026-07-20T18:45:00Z","v":287,"vw":34.365},{"c":34.12,"h":34.12,"l":34.12,"n":35,"o":34.12,"t":"2026-07-20T19:15:00Z","v":452,"vw":34.12},{"c":34.33,"h":34.36,"l":34.235,"n":133,"o":34.3,"t":"2026-07-20T19:45:00Z","v":3263,"vw":34.320876},{"c":34.36,"h":34.36,"l":34.36,"n":4,"o":34.36,"t":"2026-07-20T20:00:00Z","v":7171,"vw":34.36},{"c":33.17,"h":34.18,"l":33.17,"n":25,"o":34.18,"t":"2026-07-21T13:30:00Z","v":2063,"vw":33.75118},{"c":33.87,"h":33.87,"l":33.49,"n":4,"o":33.86,"t":"2026-07-21T13:45:00Z","v":544,"vw":33.789961},{"c":33.87,"h":33.87,"l":33.87,"n":2,"o":33.87,"t":"2026-07-21T14:15:00Z","v":112,"vw":33.87},{"c":33.62,"h":33.62,"l":33.62,"n":3,"o":33.62,"t":"2026-07-21T14:30:00Z","v":102,"vw":33.62},{"c":33.61,"h":33.61,"l":33.61,"n":3,"o":33.61,"t":"2026-07-21T15:15:00Z","v":307,"vw":33.61},{"c":33.545,"h":34.05,"l":33.3249,"n":27,"o":33.3249,"t":"2026-07-21T15:30:00Z","v":2969,"vw":33.690269},{"c":33.57,"h":33.57,"l":33.56,"n":18,"o":33.57,"t":"2026-07-21T16:00:00Z","v":430,"vw":33.566667},{"c":33.56,"h":33.56,"l":33.56,"n":34,"o":33.56,"t":"2026-07-21T16:15:00Z","v":306,"vw":33.56},{"c":33.625,"h":33.625,"l":33.6,"n":16,"o":33.6,"t":"2026-07-21T16:30:00Z","v":384,"vw":33.6125},{"c":33.44,"h":33.56,"l":33.44,"n":14,"o":33.56,"t":"2026-07-21T17:00:00Z","v":498,"vw":33.499891},{"c":33.52,"h":33.61,"l":33.52,"n":13,"o":33.57,"t":"2026-07-21T17:15:00Z","v":989,"vw":33.557991},{"c":33.61,"h":33.62,"l":33.58,"n":26,"o":33.58,"t":"2026-07-21T17:30:00Z","v":1518,"vw":33.608433},{"c":33.775,"h":33.775,"l":33.56,"n":22,"o":33.58,"t":"2026-07-21T17:45:00Z","v":648,"vw":33.62125},{"c":33.765,"h":33.765,"l":33.765,"n":5,"o":33.765,"t":"2026-07-21T18:00:00Z","v":228,"vw":33.765},{"c":33.84,"h":33.95,"l":33.75,"n":63,"o":33.75,"t":"2026-07-21T18:30:00Z","v":3046,"vw":33.870986},{"c":33.9,"h":33.92,"l":33.71,"n":35,"o":33.71,"t":"2026-07-21T18:45:00Z","v":2378,"vw":33.828293},{"c":33.8408,"h":33.95,"l":33.8405,"n":8,"o":33.95,"t":"2026-07-21T19:15:00Z","v":1530,"vw":33.884433},{"c":34.13,"h":34.13,"l":33.86,"n":45,"o":33.86,"t":"2026-07-21T19:30:00Z","v":991,"vw":34.00875},{"c":34.08,"h":34.48,"l":34.06,"n":357,"o":34.48,"t":"2026-07-21T19:45:00Z","v":11132,"vw":34.198854},{"c":34.18,"h":34.18,"l":34.18,"n":5,"o":34.18,"t":"2026-07-21T20:00:00Z","v":16105,"vw":34.18},{"c":33.89,"h":33.89,"l":33.89,"n":6,"o":33.89,"t":"2026-07-22T13:30:00Z","v":258,"vw":33.89},{"c":33.73,"h":33.91,"l":33.63,"n":18,"o":33.63,"t":"2026-07-22T13:45:00Z","v":1709,"vw":33.823929},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-07-22T14:15:00Z","v":100,"vw":34.03},{"c":33.47,"h":33.56,"l":33.44,"n":17,"o":33.44,"t":"2026-07-22T14:30:00Z","v":905,"vw":33.481429},{"c":33.29,"h":33.29,"l":33.29,"n":3,"o":33.29,"t":"2026-07-22T14:45:00Z","v":516,"vw":33.29},{"c":33.16,"h":33.16,"l":33.16,"n":18,"o":33.16,"t":"2026-07-22T15:00:00Z","v":650,"vw":33.16},{"c":33.44,"h":33.46,"l":33.44,"n":8,"o":33.46,"t":"2026-07-22T16:00:00Z","v":300,"vw":33.45},{"c":33.65,"h":33.7,"l":33.47,"n":143,"o":33.53,"t":"2026-07-22T16:45:00Z","v":3571,"vw":33.55579},{"c":33.71,"h":33.71,"l":33.71,"n":9,"o":33.71,"t":"2026-07-22T17:00:00Z","v":228,"vw":33.71},{"c":33.675,"h":33.675,"l":33.675,"n":4,"o":33.675,"t":"2026-07-22T17:30:00Z","v":265,"vw":33.675},{"c":33.51,"h":33.72,"l":33.48,"n":28,"o":33.72,"t":"2026-07-22T17:45:00Z","v":1170,"vw":33.5159},{"c":33.6,"h":33.6,"l":33.6,"n":3,"o":33.6,"t":"2026-07-22T18:15:00Z","v":565,"vw":33.6},{"c":33.63,"h":33.63,"l":33.63,"n":4,"o":33.63,"t":"2026-07-22T18:30:00Z","v":1489,"vw":33.63},{"c":33.76,"h":33.76,"l":33.76,"n":14,"o":33.76,"t":"2026-07-22T19:00:00Z","v":264,"vw":33.76},{"c":33.84,"h":33.87,"l":33.84,"n":40,"o":33.87,"t":"2026-07-22T19:30:00Z","v":499,"vw":33.850606},{"c":33.74,"h":33.86,"l":33.715,"n":264,"o":33.81,"t":"2026-07-22T19:45:00Z","v":6307,"vw":33.788779},{"c":33.9,"h":33.9,"l":33.9,"n":5,"o":33.9,"t":"2026-07-22T20:00:00Z","v":6764,"vw":33.9},{"c":33.06,"h":33.86,"l":33.06,"n":11,"o":33.86,"t":"2026-07-23T13:30:00Z","v":554,"vw":33.607412},{"c":33.06,"h":33.06,"l":33.06,"n":7,"o":33.06,"t":"2026-07-23T13:45:00Z","v":252,"vw":33.06},{"c":32.82,"h":32.82,"l":32.82,"n":12,"o":32.82,"t":"2026-07-23T14:00:00Z","v":585,"vw":32.82},{"c":33.43,"h":33.44,"l":33.23,"n":34,"o":33.4,"t":"2026-07-23T14:15:00Z","v":1504,"vw":33.393334},{"c":33.44,"h":33.44,"l":33.43,"n":9,"o":33.43,"t":"2026-07-23T14:30:00Z","v":701,"vw":33.438158},{"c":33.55,"h":33.565,"l":33.16,"n":29,"o":33.565,"t":"2026-07-23T14:45:00Z","v":1416,"vw":33.3575},{"c":33.51,"h":33.51,"l":33.51,"n":4,"o":33.51,"t":"2026-07-23T15:00:00Z","v":201,"vw":33.51},{"c":34.085,"h":34.085,"l":33.53,"n":48,"o":33.89,"t":"2026-07-23T15:15:00Z","v":1875,"vw":33.645238},{"c":33.63,"h":33.63,"l":33.63,"n":1,"o":33.63,"t":"2026-07-23T15:30:00Z","v":100,"vw":33.63},{"c":33.4,"h":33.51,"l":33.4,"n":58,"o":33.43,"t":"2026-07-23T16:30:00Z","v":866,"vw":33.435461},{"c":33.42,"h":33.545,"l":33.3,"n":76,"o":33.3,"t":"2026-07-23T17:30:00Z","v":1017,"vw":33.42125},{"c":33.5,"h":33.5,"l":33.5,"n":5,"o":33.5,"t":"2026-07-23T17:45:00Z","v":105,"vw":33.5},{"c":33.745,"h":33.745,"l":33.745,"n":1,"o":33.745,"t":"2026-07-23T18:00:00Z","v":100,"vw":33.745},{"c":33.5,"h":33.77,"l":33.5,"n":9,"o":33.5,"t":"2026-07-23T18:15:00Z","v":778,"vw":33.671429},{"c":33.7,"h":33.78,"l":33.26,"n":32,"o":33.37,"t":"2026-07-23T18:30:00Z","v":1498,"vw":33.59544},{"c":33.77,"h":33.77,"l":33.77,"n":6,"o":33.77,"t":"2026-07-23T18:45:00Z","v":179,"vw":33.77},{"c":33.74,"h":33.75,"l":33.74,"n":4,"o":33.75,"t":"2026-07-23T19:00:00Z","v":202,"vw":33.745},{"c":33.69,"h":33.69,"l":33.63,"n":8,"o":33.64,"t":"2026-07-23T19:15:00Z","v":394,"vw":33.652876},{"c":33.68,"h":33.73,"l":33.67,"n":51,"o":33.67,"t":"2026-07-23T19:30:00Z","v":1688,"vw":33.688324},{"c":33.97,"h":33.99,"l":33.79,"n":183,"o":33.79,"t":"2026-07-23T19:45:00Z","v":3195,"vw":33.841698},{"c":33.99,"h":33.99,"l":33.99,"n":4,"o":33.99,"t":"2026-07-23T20:00:00Z","v":10819,"vw":33.99},{"c":34.055,"h":34.06,"l":33.915,"n":8,"o":34.06,"t":"2026-07-24T13:30:00Z","v":596,"vw":34.032826},{"c":33.87,"h":33.87,"l":33.87,"n":6,"o":33.87,"t":"2026-07-24T13:45:00Z","v":124,"vw":33.87},{"c":34.205,"h":34.55,"l":33.0745,"n":197,"o":33.0745,"t":"2026-07-24T14:00:00Z","v":4244,"vw":33.928058},{"c":34.265,"h":34.265,"l":34.265,"n":1,"o":34.265,"t":"2026-07-24T14:15:00Z","v":100,"vw":34.265},{"c":34.51,"h":34.51,"l":34.46,"n":18,"o":34.46,"t":"2026-07-24T14:30:00Z","v":693,"vw":34.483},{"c":34.51,"h":34.51,"l":34.26,"n":3,"o":34.26,"t":"2026-07-24T14:45:00Z","v":253,"vw":34.385},{"c":34.595,"h":34.6,"l":34.595,"n":23,"o":34.6,"t":"2026-07-24T15:00:00Z","v":544,"vw":34.598322},{"c":34.78,"h":34.91,"l":34.78,"n":25,"o":34.91,"t":"2026-07-24T15:15:00Z","v":1038,"vw":34.801886},{"c":34.68,"h":34.99,"l":34.38,"n":37,"o":34.67,"t":"2026-07-24T15:45:00Z","v":2049,"vw":34.629542},{"c":34.735,"h":34.735,"l":34.735,"n":1,"o":34.735,"t":"2026-07-24T16:00:00Z","v":100,"vw":34.735},{"c":34.6,"h":35.025,"l":34.57,"n":129,"o":34.73,"t":"2026-07-24T17:00:00Z","v":3200,"vw":34.725357},{"c":34.83,"h":34.99,"l":34.81,"n":72,"o":34.81,"t":"2026-07-24T17:30:00Z","v":2266,"vw":34.883636},{"c":35.18,"h":35.18,"l":34.82,"n":2,"o":34.82,"t":"2026-07-24T17:45:00Z","v":200,"vw":35},{"c":34.94,"h":34.94,"l":34.87,"n":14,"o":34.87,"t":"2026-07-24T18:15:00Z","v":593,"vw":34.894851},{"c":34.97,"h":34.97,"l":34.87,"n":41,"o":34.87,"t":"2026-07-24T18:45:00Z","v":613,"vw":34.934029},{"c":34.905,"h":34.905,"l":34.905,"n":3,"o":34.905,"t":"2026-07-24T19:00:00Z","v":162,"vw":34.905},{"c":34.775,"h":34.78,"l":34.775,"n":73,"o":34.78,"t":"2026-07-24T19:15:00Z","v":1296,"vw":34.777549},{"c":34.84,"h":35,"l":34.84,"n":17,"o":34.8857,"t":"2026-07-24T19:30:00Z","v":2061,"vw":34.895469},{"c":34.95,"h":35.2,"l":34.81,"n":227,"o":34.98,"t":"2026-07-24T19:45:00Z","v":3608,"vw":35.018261},{"c":34.98,"h":34.98,"l":34.98,"n":6,"o":34.98,"t":"2026-07-24T20:00:00Z","v":7668,"vw":34.98},{"c":35.06,"h":35.34,"l":33.6552,"n":97,"o":35.09,"t":"2026-07-27T13:30:00Z","v":6774,"vw":34.972676},{"c":33.945,"h":34.88,"l":33.2901,"n":267,"o":34.0901,"t":"2026-07-27T13:45:00Z","v":6379,"vw":33.978344},{"c":34.1,"h":34.6,"l":33.2901,"n":76,"o":33.945,"t":"2026-07-27T14:00:00Z","v":5834,"vw":33.934915},{"c":34.05,"h":34.6,"l":33.7376,"n":41,"o":34.1063,"t":"2026-07-27T14:15:00Z","v":1749,"vw":34.083693},{"c":34.0403,"h":34.05,"l":33.75,"n":11,"o":34.05,"t":"2026-07-27T14:30:00Z","v":875,"vw":33.983994},{"c":33.95,"h":34.59,"l":33.752,"n":91,"o":34.59,"t":"2026-07-27T14:45:00Z","v":4615,"vw":34.025552},{"c":34.09,"h":34.16,"l":33.6501,"n":14,"o":34.16,"t":"2026-07-27T15:00:00Z","v":1531,"vw":34.063909},{"c":33.8038,"h":34.085,"l":33.6701,"n":20,"o":34.085,"t":"2026-07-27T15:15:00Z","v":820,"vw":33.902126},{"c":33.98,"h":34.18,"l":33.8828,"n":71,"o":34.09,"t":"2026-07-27T15:30:00Z","v":2839,"vw":34.017134},{"c":34.24,"h":34.24,"l":33.87,"n":26,"o":33.8701,"t":"2026-07-27T15:45:00Z","v":1772,"vw":34.089756},{"c":34.08,"h":34.08,"l":34.07,"n":23,"o":34.07,"t":"2026-07-27T16:00:00Z","v":958,"vw":34.0788},{"c":34.29,"h":34.34,"l":34.0091,"n":38,"o":34.08,"t":"2026-07-27T16:30:00Z","v":1170,"vw":34.206402},{"c":34.32,"h":34.32,"l":34.01,"n":5,"o":34.01,"t":"2026-07-27T16:45:00Z","v":321,"vw":34.126541},{"c":34.39,"h":34.5,"l":34.205,"n":90,"o":34.205,"t":"2026-07-27T17:00:00Z","v":2862,"vw":34.312022},{"c":34.49,"h":34.5,"l":34.49,"n":134,"o":34.5,"t":"2026-07-27T17:30:00Z","v":2926,"vw":34.498563},{"c":34.49,"h":34.495,"l":34.35,"n":48,"o":34.3697,"t":"2026-07-27T17:45:00Z","v":1717,"vw":34.41235},{"c":34.31,"h":34.58,"l":34.31,"n":18,"o":34.58,"t":"2026-07-27T18:00:00Z","v":735,"vw":34.511646},{"c":34.57,"h":34.67,"l":34.47,"n":201,"o":34.47,"t":"2026-07-27T18:30:00Z","v":2675,"vw":34.600238},{"c":34.605,"h":34.605,"l":34.605,"n":2,"o":34.605,"t":"2026-07-27T18:45:00Z","v":110,"vw":34.605},{"c":34.76,"h":34.76,"l":34.4001,"n":48,"o":34.4001,"t":"2026-07-27T19:00:00Z","v":1451,"vw":34.591845},{"c":34.815,"h":34.815,"l":34.5478,"n":52,"o":34.5478,"t":"2026-07-27T19:15:00Z","v":1430,"vw":34.688867},{"c":34.615,"h":34.695,"l":34.615,"n":12,"o":34.695,"t":"2026-07-27T19:30:00Z","v":916,"vw":34.628793},{"c":34.82,"h":35.0043,"l":34.58,"n":360,"o":34.58,"t":"2026-07-27T19:45:00Z","v":9243,"vw":34.869657},{"c":34.89,"h":34.89,"l":34.89,"n":4,"o":34.89,"t":"2026-07-27T20:00:00Z","v":10490,"vw":34.89},{"c":34.875,"h":34.96,"l":34.7808,"n":28,"o":34.96,"t":"2026-07-28T13:30:00Z","v":1247,"vw":34.918413},{"c":35.295,"h":35.36,"l":34.6278,"n":17,"o":34.875,"t":"2026-07-28T14:00:00Z","v":1758,"vw":35.169119},{"c":35.11,"h":35.635,"l":34.7,"n":34,"o":35.23,"t":"2026-07-28T14:15:00Z","v":1911,"vw":35.132658},{"c":35.325,"h":35.325,"l":35.325,"n":2,"o":35.325,"t":"2026-07-28T14:30:00Z","v":200,"vw":35.325},{"c":35.16,"h":35.16,"l":35.16,"n":1,"o":35.16,"t":"2026-07-28T14:45:00Z","v":100,"vw":35.16},{"c":35.565,"h":35.565,"l":35.39,"n":9,"o":35.5,"t":"2026-07-28T15:30:00Z","v":720,"vw":35.4575},{"c":35.495,"h":35.58,"l":35.49,"n":6,"o":35.58,"t":"2026-07-28T15:45:00Z","v":423,"vw":35.515},{"c":35.29,"h":35.425,"l":35.29,"n":22,"o":35.41,"t":"2026-07-28T16:00:00Z","v":691,"vw":35.381267},{"c":35.465,"h":35.55,"l":35.26,"n":128,"o":35.5,"t":"2026-07-28T16:30:00Z","v":2208,"vw":35.379063},{"c":35.4,"h":35.44,"l":35.4,"n":66,"o":35.44,"t":"2026-07-28T16:45:00Z","v":1283,"vw":35.419118},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-07-28T17:00:00Z","v":100,"vw":35.44},{"c":35.45,"h":35.45,"l":35.4054,"n":5,"o":35.4054,"t":"2026-07-28T17:15:00Z","v":348,"vw":35.435133},{"c":35.545,"h":35.545,"l":35.395,"n":15,"o":35.395,"t":"2026-07-28T17:30:00Z","v":326,"vw":35.455729},{"c":35.61,"h":35.61,"l":35.45,"n":28,"o":35.45,"t":"2026-07-28T17:45:00Z","v":1013,"vw":35.483817},{"c":35.6,"h":35.6,"l":35.6,"n":16,"o":35.6,"t":"2026-07-28T18:00:00Z","v":267,"vw":35.6},{"c":35.6,"h":35.6,"l":35.6,"n":35,"o":35.6,"t":"2026-07-28T18:15:00Z","v":175,"vw":35.6},{"c":35.645,"h":35.69,"l":35.645,"n":16,"o":35.68,"t":"2026-07-28T18:30:00Z","v":766,"vw":35.671},{"c":35.57,"h":35.57,"l":35.57,"n":15,"o":35.57,"t":"2026-07-28T18:45:00Z","v":174,"vw":35.57},{"c":35.455,"h":35.455,"l":35.43,"n":4,"o":35.43,"t":"2026-07-28T19:00:00Z","v":687,"vw":35.434236},{"c":35.16,"h":35.655,"l":35.15,"n":108,"o":35.415,"t":"2026-07-28T19:15:00Z","v":8894,"vw":35.25078},{"c":35.34,"h":35.45,"l":35.34,"n":67,"o":35.435,"t":"2026-07-28T19:30:00Z","v":1469,"vw":35.384286},{"c":35.39,"h":35.45,"l":35.02,"n":144,"o":35.27,"t":"2026-07-28T19:45:00Z","v":3150,"vw":35.223816},{"c":35.46,"h":35.46,"l":35.46,"n":39,"o":35.46,"t":"2026-07-28T20:00:00Z","v":6835,"vw":35.46},{"c":35.53,"h":35.54,"l":35.38,"n":12,"o":35.38,"t":"2026-07-29T13:30:00Z","v":612,"vw":35.432101},{"c":35.75,"h":35.75,"l":35.5,"n":9,"o":35.5,"t":"2026-07-29T13:45:00Z","v":908,"vw":35.583259},{"c":35.3,"h":35.405,"l":35.3,"n":18,"o":35.405,"t":"2026-07-29T14:00:00Z","v":763,"vw":35.335},{"c":35.12,"h":35.14,"l":35.04,"n":14,"o":35.14,"t":"2026-07-29T14:15:00Z","v":755,"vw":35.078333},{"c":35.61,"h":35.61,"l":35.61,"n":7,"o":35.61,"t":"2026-07-29T15:30:00Z","v":174,"vw":35.61},{"c":35.42,"h":35.42,"l":35.42,"n":6,"o":35.42,"t":"2026-07-29T15:45:00Z","v":173,"vw":35.42},{"c":35.49,"h":35.49,"l":35.49,"n":19,"o":35.49,"t":"2026-07-29T16:00:00Z","v":276,"vw":35.49},{"c":35.56,"h":35.585,"l":35.56,"n":29,"o":35.585,"t":"2026-07-29T16:15:00Z","v":434,"vw":35.576667},{"c":35.56,"h":35.565,"l":35.56,"n":42,"o":35.565,"t":"2026-07-29T17:00:00Z","v":544,"vw":35.5625},{"c":35.655,"h":35.77,"l":35.575,"n":108,"o":35.685,"t":"2026-07-29T18:00:00Z","v":2998,"vw":35.639474},{"c":35.65,"h":35.7,"l":35.44,"n":11,"o":35.44,"t":"2026-07-29T18:30:00Z","v":704,"vw":35.576},{"c":35.61,"h":35.65,"l":35.61,"n":24,"o":35.65,"t":"2026-07-29T19:00:00Z","v":504,"vw":35.625309},{"c":35.61,"h":35.61,"l":35.38,"n":27,"o":35.38,"t":"2026-07-29T19:30:00Z","v":719,"vw":35.4875},{"c":35.53,"h":35.85,"l":35.51,"n":280,"o":35.6,"t":"2026-07-29T19:45:00Z","v":8764,"vw":35.635058},{"c":35.55,"h":35.55,"l":35.55,"n":6,"o":35.55,"t":"2026-07-29T20:00:00Z","v":10197,"vw":35.55},{"c":35.68,"h":35.68,"l":35.68,"n":5,"o":35.68,"t":"2026-07-30T13:30:00Z","v":127,"vw":35.68},{"c":35.52,"h":35.52,"l":35.52,"n":11,"o":35.52,"t":"2026-07-30T14:00:00Z","v":373,"vw":35.52},{"c":34.985,"h":35.1,"l":34.985,"n":10,"o":35.1,"t":"2026-07-30T14:30:00Z","v":700,"vw":35.061},{"c":35.44,"h":35.44,"l":34.95,"n":46,"o":35.1,"t":"2026-07-30T14:45:00Z","v":1437,"vw":35.038374},{"c":35.2,"h":35.2,"l":35.2,"n":8,"o":35.2,"t":"2026-07-30T15:15:00Z","v":247,"vw":35.2},{"c":35.24,"h":35.29,"l":35.22,"n":11,"o":35.29,"t":"2026-07-30T15:30:00Z","v":831,"vw":35.241429},{"c":35.41,"h":35.62,"l":35.41,"n":3,"o":35.62,"t":"2026-07-30T16:15:00Z","v":395,"vw":35.566701},{"c":35.44,"h":35.44,"l":35.44,"n":6,"o":35.44,"t":"2026-07-30T16:30:00Z","v":1594,"vw":35.44},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-07-30T17:00:00Z","v":415,"vw":35.44},{"c":35.3,"h":35.3,"l":35.18,"n":60,"o":35.19,"t":"2026-07-30T18:00:00Z","v":3566,"vw":35.192943},{"c":35.29,"h":35.29,"l":35.29,"n":43,"o":35.29,"t":"2026-07-30T18:45:00Z","v":438,"vw":35.29},{"c":35.115,"h":35.115,"l":35.115,"n":12,"o":35.115,"t":"2026-07-30T19:30:00Z","v":162,"vw":35.115},{"c":34.905,"h":35.02,"l":34.89,"n":184,"o":34.9,"t":"2026-07-30T19:45:00Z","v":2822,"vw":34.920556},{"c":34.94,"h":34.94,"l":34.94,"n":6,"o":34.94,"t":"2026-07-30T20:00:00Z","v":5765,"vw":34.94},{"c":35,"h":35,"l":34.54,"n":8,"o":34.9,"t":"2026-07-31T13:30:00Z","v":670,"vw":34.875867},{"c":34.59,"h":34.59,"l":34.59,"n":6,"o":34.59,"t":"2026-07-31T13:45:00Z","v":116,"vw":34.59},{"c":34.16,"h":34.505,"l":34.16,"n":6,"o":34.505,"t":"2026-07-31T14:00:00Z","v":508,"vw":34.362569},{"c":34.75,"h":34.81,"l":34.03,"n":132,"o":34.51,"t":"2026-07-31T14:45:00Z","v":4031,"vw":34.592},{"c":34.71,"h":34.74,"l":34.67,"n":27,"o":34.74,"t":"2026-07-31T15:15:00Z","v":1220,"vw":34.7},{"c":34.94,"h":34.94,"l":34.87,"n":23,"o":34.89,"t":"2026-07-31T15:30:00Z","v":624,"vw":34.895},{"c":34.61,"h":34.61,"l":34.41,"n":36,"o":34.41,"t":"2026-07-31T16:00:00Z","v":820,"vw":34.523621},{"c":34.9,"h":34.9,"l":34.82,"n":16,"o":34.82,"t":"2026-07-31T16:15:00Z","v":417,"vw":34.856667},{"c":34.89,"h":34.89,"l":34.71,"n":43,"o":34.87,"t":"2026-07-31T17:15:00Z","v":1128,"vw":34.856667},{"c":34.93,"h":34.93,"l":34.93,"n":19,"o":34.93,"t":"2026-07-31T17:45:00Z","v":140,"vw":34.93},{"c":34.945,"h":34.945,"l":34.945,"n":12,"o":34.945,"t":"2026-07-31T18:00:00Z","v":660,"vw":34.945},{"c":34.78,"h":34.78,"l":34.75,"n":6,"o":34.75,"t":"2026-07-31T18:15:00Z","v":250,"vw":34.765},{"c":34.75,"h":34.98,"l":34.74,"n":86,"o":34.84,"t":"2026-07-31T18:45:00Z","v":2334,"vw":34.815},{"c":34.92,"h":34.94,"l":34.92,"n":30,"o":34.94,"t":"2026-07-31T19:15:00Z","v":525,"vw":34.933333},{"c":35.05,"h":35.255,"l":34.89,"n":158,"o":34.89,"t":"2026-07-31T19:45:00Z","v":3000,"vw":35.091111},{"c":35.1,"h":35.1,"l":35.1,"n":7,"o":35.1,"t":"2026-07-31T20:00:00Z","v":8080,"vw":35.1},{"c":35.8576,"h":35.8576,"l":35.345,"n":22,"o":35.36,"t":"2026-08-03T13:30:00Z","v":1282,"vw":35.488785},{"c":34.9861,"h":34.9861,"l":34.9861,"n":1,"o":34.9861,"t":"2026-08-03T14:00:00Z","v":200,"vw":34.9861},{"c":35.35,"h":35.42,"l":35.35,"n":4,"o":35.42,"t":"2026-08-03T14:45:00Z","v":506,"vw":35.406111},{"c":35.35,"h":35.35,"l":35.35,"n":2,"o":35.35,"t":"2026-08-03T15:00:00Z","v":102,"vw":35.35},{"c":35.595,"h":35.595,"l":35.46,"n":23,"o":35.46,"t":"2026-08-03T15:45:00Z","v":378,"vw":35.5275},{"c":35.0673,"h":35.43,"l":35.0673,"n":45,"o":35.43,"t":"2026-08-03T16:00:00Z","v":1724,"vw":35.324256},{"c":35.245,"h":35.245,"l":35.245,"n":2,"o":35.245,"t":"2026-08-03T16:15:00Z","v":103,"vw":35.245},{"c":35.44,"h":35.44,"l":35.44,"n":4,"o":35.44,"t":"2026-08-03T16:30:00Z","v":202,"vw":35.44},{"c":35.56,"h":35.56,"l":35.405,"n":52,"o":35.405,"t":"2026-08-03T16:45:00Z","v":1054,"vw":35.4925},{"c":35.4101,"h":35.4101,"l":35.4101,"n":3,"o":35.4101,"t":"2026-08-03T17:15:00Z","v":109,"vw":35.4101},{"c":35.48,"h":35.48,"l":35.42,"n":10,"o":35.42,"t":"2026-08-03T17:30:00Z","v":588,"vw":35.435},{"c":35.56,"h":35.56,"l":35.56,"n":12,"o":35.56,"t":"2026-08-03T18:00:00Z","v":159,"vw":35.56},{"c":35.49,"h":35.55,"l":35.49,"n":45,"o":35.54,"t":"2026-08-03T18:15:00Z","v":686,"vw":35.5175},{"c":35.6,"h":35.6,"l":35.55,"n":28,"o":35.55,"t":"2026-08-03T18:45:00Z","v":458,"vw":35.571667},{"c":35.495,"h":35.55,"l":35.49,"n":14,"o":35.51,"t":"2026-08-03T19:00:00Z","v":650,"vw":35.514102},{"c":35.4,"h":35.575,"l":35.4,"n":19,"o":35.575,"t":"2026-08-03T19:15:00Z","v":387,"vw":35.4875},{"c":35.615,"h":35.615,"l":35.46,"n":58,"o":35.5,"t":"2026-08-03T19:30:00Z","v":1684,"vw":35.54278},{"c":35.61,"h":35.61,"l":35.49,"n":143,"o":35.585,"t":"2026-08-03T19:45:00Z","v":2738,"vw":35.559202},{"c":35.66,"h":35.66,"l":35.66,"n":11,"o":35.66,"t":"2026-08-03T20:00:00Z","v":7521,"vw":35.66},{"c":35.3509,"h":35.62,"l":35.3509,"n":16,"o":35.62,"t":"2026-08-04T14:00:00Z","v":323,"vw":35.4406},{"c":36.3,"h":36.3,"l":35.97,"n":25,"o":35.97,"t":"2026-08-04T14:15:00Z","v":843,"vw":36.08014},{"c":36.25,"h":36.25,"l":36.25,"n":3,"o":36.25,"t":"2026-08-04T14:45:00Z","v":236,"vw":36.25},{"c":35.87,"h":35.87,"l":35.87,"n":9,"o":35.87,"t":"2026-08-04T15:00:00Z","v":110,"vw":35.87},{"c":35.865,"h":35.8701,"l":35.865,"n":12,"o":35.8701,"t":"2026-08-04T15:30:00Z","v":503,"vw":35.866958},{"c":35.591,"h":35.985,"l":35.591,"n":36,"o":35.865,"t":"2026-08-04T15:45:00Z","v":1171,"vw":35.782388},{"c":35.81,"h":35.81,"l":35.81,"n":10,"o":35.81,"t":"2026-08-04T16:00:00Z","v":281,"vw":35.81},{"c":36.005,"h":36.005,"l":35.81,"n":36,"o":35.81,"t":"2026-08-04T17:00:00Z","v":1019,"vw":35.907857},{"c":35.7,"h":35.89,"l":35.7,"n":22,"o":35.89,"t":"2026-08-04T17:15:00Z","v":577,"vw":35.847111},{"c":35.79,"h":35.87,"l":35.71,"n":59,"o":35.855,"t":"2026-08-04T17:45:00Z","v":1554,"vw":35.751364},{"c":35.87,"h":35.87,"l":35.69,"n":42,"o":35.69,"t":"2026-08-04T18:00:00Z","v":668,"vw":35.75},{"c":35.7,"h":35.78,"l":35.63,"n":39,"o":35.78,"t":"2026-08-04T18:15:00Z","v":3739,"vw":35.768709},{"c":35.72,"h":35.75,"l":35.61,"n":50,"o":35.61,"t":"2026-08-04T18:30:00Z","v":1738,"vw":35.637227},{"c":35.53,"h":35.67,"l":35.53,"n":54,"o":35.58,"t":"2026-08-04T18:45:00Z","v":838,"vw":35.59},{"c":35.665,"h":35.665,"l":35.665,"n":2,"o":35.665,"t":"2026-08-04T19:15:00Z","v":101,"vw":35.665},{"c":35.57,"h":35.76,"l":35.57,"n":53,"o":35.76,"t":"2026-08-04T19:30:00Z","v":1633,"vw":35.66001},{"c":35.58,"h":35.72,"l":35.58,"n":165,"o":35.72,"t":"2026-08-04T19:45:00Z","v":3162,"vw":35.673822},{"c":35.66,"h":35.66,"l":35.66,"n":5,"o":35.66,"t":"2026-08-04T20:00:00Z","v":9728,"vw":35.66},{"c":35.75,"h":35.75,"l":35.75,"n":6,"o":35.75,"t":"2026-08-05T13:30:00Z","v":174,"vw":35.75},{"c":35.515,"h":35.515,"l":35.2,"n":5,"o":35.2,"t":"2026-08-05T13:45:00Z","v":376,"vw":35.295455},{"c":35,"h":35,"l":34.8797,"n":4,"o":34.8797,"t":"2026-08-05T14:00:00Z","v":399,"vw":34.925153},{"c":35.3,"h":35.3,"l":35.3,"n":6,"o":35.3,"t":"2026-08-05T14:15:00Z","v":331,"vw":35.3},{"c":35.355,"h":35.355,"l":35.355,"n":3,"o":35.355,"t":"2026-08-05T14:45:00Z","v":338,"vw":35.355},{"c":35.99,"h":35.99,"l":35.99,"n":2,"o":35.99,"t":"2026-08-05T15:45:00Z","v":146,"vw":35.99},{"c":35.4351,"h":35.4351,"l":35.4351,"n":3,"o":35.4351,"t":"2026-08-05T16:15:00Z","v":207,"vw":35.4351},{"c":35.44,"h":35.44,"l":35.44,"n":30,"o":35.44,"t":"2026-08-05T17:00:00Z","v":493,"vw":35.44},{"c":35.555,"h":35.555,"l":35.28,"n":34,"o":35.28,"t":"2026-08-05T17:15:00Z","v":653,"vw":35.375819},{"c":35.23,"h":35.71,"l":35.23,"n":40,"o":35.71,"t":"2026-08-05T17:30:00Z","v":1453,"vw":35.547938},{"c":35.38,"h":35.39,"l":35.38,"n":36,"o":35.39,"t":"2026-08-05T17:45:00Z","v":429,"vw":35.385},{"c":35.47,"h":35.47,"l":35.47,"n":19,"o":35.47,"t":"2026-08-05T18:00:00Z","v":453,"vw":35.47},{"c":35.59,"h":35.59,"l":35.35,"n":51,"o":35.49,"t":"2026-08-05T19:00:00Z","v":1878,"vw":35.394877},{"c":35.62,"h":35.63,"l":35.34,"n":59,"o":35.34,"t":"2026-08-05T19:30:00Z","v":1488,"vw":35.504295},{"c":35.24,"h":35.7,"l":35.24,"n":95,"o":35.6,"t":"2026-08-05T19:45:00Z","v":2401,"vw":35.451217},{"c":35.39,"h":35.39,"l":35.39,"n":5,"o":35.39,"t":"2026-08-05T20:00:00Z","v":5574,"vw":35.39},{"c":35.37,"h":35.37,"l":35.37,"n":6,"o":35.37,"t":"2026-08-06T13:30:00Z","v":189,"vw":35.37},{"c":35.525,"h":35.525,"l":35.24,"n":8,"o":35.24,"t":"2026-08-06T13:45:00Z","v":505,"vw":35.443571},{"c":35.535,"h":35.535,"l":35.535,"n":1,"o":35.535,"t":"2026-08-06T14:15:00Z","v":100,"vw":35.535},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-08-06T14:45:00Z","v":100,"vw":35.54},{"c":35.19,"h":35.19,"l":35.19,"n":9,"o":35.19,"t":"2026-08-06T17:00:00Z","v":157,"vw":35.19},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-08-06T17:30:00Z","v":109,"vw":35.18},{"c":35.4098,"h":35.4098,"l":35.4098,"n":1,"o":35.4098,"t":"2026-08-06T17:45:00Z","v":111,"vw":35.4098},{"c":35.17,"h":35.3,"l":34.95,"n":98,"o":34.99,"t":"2026-08-06T18:45:00Z","v":2638,"vw":35.067693},{"c":35.15,"h":35.395,"l":35.14,"n":39,"o":35.25,"t":"2026-08-06T19:00:00Z","v":1279,"vw":35.243125},{"c":35.18,"h":35.18,"l":35.18,"n":10,"o":35.18,"t":"2026-08-06T19:30:00Z","v":354,"vw":35.18},{"c":35.28,"h":35.41,"l":35.009,"n":123,"o":35.1434,"t":"2026-08-06T19:45:00Z","v":2884,"vw":35.208468},{"c":35.31,"h":35.31,"l":35.31,"n":8,"o":35.31,"t":"2026-08-06T20:00:00Z","v":6574,"vw":35.31},{"c":35.04,"h":35.16,"l":35.04,"n":6,"o":35.16,"t":"2026-08-07T13:30:00Z","v":291,"vw":35.118042},{"c":35.445,"h":35.445,"l":35.445,"n":1,"o":35.445,"t":"2026-08-07T13:45:00Z","v":602,"vw":35.445},{"c":34.855,"h":34.9,"l":34.855,"n":8,"o":34.9,"t":"2026-08-07T14:30:00Z","v":385,"vw":34.887805},{"c":35.14,"h":35.14,"l":35.14,"n":1,"o":35.14,"t":"2026-08-07T15:15:00Z","v":100,"vw":35.14},{"c":34.9812,"h":34.9812,"l":34.9812,"n":9,"o":34.9812,"t":"2026-08-07T15:30:00Z","v":160,"vw":34.9812},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-08-07T16:00:00Z","v":100,"vw":35.19},{"c":35.2,"h":35.2,"l":35.17,"n":21,"o":35.18,"t":"2026-08-07T16:30:00Z","v":469,"vw":35.184616},{"c":35.185,"h":35.185,"l":35.185,"n":2,"o":35.185,"t":"2026-08-07T16:45:00Z","v":176,"vw":35.185},{"c":35.315,"h":35.315,"l":35.315,"n":2,"o":35.315,"t":"2026-08-07T17:00:00Z","v":104,"vw":35.315},{"c":35.08,"h":35.1,"l":35.08,"n":11,"o":35.08,"t":"2026-08-07T17:30:00Z","v":942,"vw":35.082222},{"c":35.09,"h":35.25,"l":35.09,"n":21,"o":35.25,"t":"2026-08-07T17:45:00Z","v":432,"vw":35.190946},{"c":34.94,"h":34.94,"l":34.94,"n":6,"o":34.94,"t":"2026-08-07T18:00:00Z","v":706,"vw":34.94},{"c":34.9401,"h":34.9401,"l":34.9401,"n":2,"o":34.9401,"t":"2026-08-07T18:15:00Z","v":114,"vw":34.9401},{"c":34.97,"h":34.97,"l":34.97,"n":2,"o":34.97,"t":"2026-08-07T18:30:00Z","v":102,"vw":34.97},{"c":35.48,"h":35.48,"l":35.4,"n":25,"o":35.4,"t":"2026-08-07T19:30:00Z","v":865,"vw":35.44},{"c":35.26,"h":35.26,"l":35.26,"n":30,"o":35.26,"t":"2026-08-07T19:45:00Z","v":590,"vw":35.26},{"c":35.38,"h":35.38,"l":35.38,"n":6,"o":35.38,"t":"2026-08-07T20:00:00Z","v":5104,"vw":35.38},{"c":35.07,"h":35.07,"l":35.07,"n":6,"o":35.07,"t":"2026-08-10T13:30:00Z","v":645,"vw":35.07},{"c":34.89,"h":35.524,"l":34.86,"n":12,"o":35.524,"t":"2026-08-10T13:45:00Z","v":1182,"vw":35.072893},{"c":34.8101,"h":34.8101,"l":34.8101,"n":3,"o":34.8101,"t":"2026-08-10T14:00:00Z","v":226,"vw":34.8101},{"c":35.1,"h":35.1,"l":34.99,"n":10,"o":35,"t":"2026-08-10T14:30:00Z","v":555,"vw":35.03712},{"c":34.955,"h":34.955,"l":34.955,"n":4,"o":34.955,"t":"2026-08-10T14:45:00Z","v":560,"vw":34.955},{"c":34.72,"h":34.94,"l":34.72,"n":15,"o":34.94,"t":"2026-08-10T15:00:00Z","v":906,"vw":34.861818},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-08-10T15:15:00Z","v":100,"vw":34.92},{"c":34.845,"h":34.845,"l":34.845,"n":2,"o":34.845,"t":"2026-08-10T15:45:00Z","v":258,"vw":34.845},{"c":34.81,"h":34.835,"l":34.72,"n":37,"o":34.72,"t":"2026-08-10T17:00:00Z","v":1212,"vw":34.780833},{"c":34.88,"h":34.94,"l":34.88,"n":14,"o":34.94,"t":"2026-08-10T17:15:00Z","v":334,"vw":34.91},{"c":34.89,"h":34.89,"l":34.89,"n":13,"o":34.89,"t":"2026-08-10T18:00:00Z","v":252,"vw":34.89},{"c":34.845,"h":34.9399,"l":34.845,"n":21,"o":34.9399,"t":"2026-08-10T19:00:00Z","v":1413,"vw":34.931249},{"c":34.85,"h":34.85,"l":34.82,"n":127,"o":34.85,"t":"2026-08-10T19:45:00Z","v":2132,"vw":34.83913},{"c":34.8,"h":34.8,"l":34.8,"n":6,"o":34.8,"t":"2026-08-10T20:00:00Z","v":6620,"vw":34.8},{"c":34.88,"h":34.88,"l":34.88,"n":7,"o":34.88,"t":"2026-08-11T13:30:00Z","v":268,"vw":34.88},{"c":35.165,"h":35.165,"l":34.885,"n":7,"o":34.885,"t":"2026-08-11T14:30:00Z","v":309,"vw":34.978333},{"c":34.91,"h":34.93,"l":34.91,"n":17,"o":34.93,"t":"2026-08-11T15:00:00Z","v":550,"vw":34.92},{"c":34.94,"h":34.94,"l":34.9,"n":21,"o":34.94,"t":"2026-08-11T17:45:00Z","v":803,"vw":34.924},{"c":35.24,"h":35.305,"l":35.24,"n":26,"o":35.305,"t":"2026-08-11T19:00:00Z","v":1186,"vw":35.251585},{"c":35.31,"h":35.35,"l":35.24,"n":63,"o":35.24,"t":"2026-08-11T19:15:00Z","v":2204,"vw":35.324946},{"c":34.86,"h":35.35,"l":34.86,"n":163,"o":35.3,"t":"2026-08-11T19:30:00Z","v":3474,"vw":35.211562},{"c":35.37,"h":35.5,"l":35.18,"n":248,"o":35.18,"t":"2026-08-11T19:45:00Z","v":5514,"vw":35.367672},{"c":35.42,"h":35.42,"l":35.42,"n":5,"o":35.42,"t":"2026-08-11T20:00:00Z","v":7463,"vw":35.42},{"c":35.5,"h":35.5,"l":35.38,"n":11,"o":35.38,"t":"2026-08-12T13:30:00Z","v":2311,"vw":35.443579},{"c":35.49,"h":35.49,"l":35.49,"n":8,"o":35.49,"t":"2026-08-12T14:00:00Z","v":778,"vw":35.49},{"c":35.29,"h":35.645,"l":35.29,"n":8,"o":35.645,"t":"2026-08-12T14:15:00Z","v":416,"vw":35.428333},{"c":35.345,"h":35.595,"l":35.345,"n":17,"o":35.595,"t":"2026-08-12T14:45:00Z","v":756,"vw":35.547265},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-08-12T16:00:00Z","v":101,"vw":35.25},{"c":35.485,"h":35.485,"l":35.345,"n":35,"o":35.345,"t":"2026-08-12T16:30:00Z","v":866,"vw":35.398333},{"c":35.49,"h":35.49,"l":35.36,"n":33,"o":35.37,"t":"2026-08-12T16:45:00Z","v":842,"vw":35.39},{"c":35.56,"h":35.68,"l":35.55,"n":26,"o":35.68,"t":"2026-08-12T17:00:00Z","v":938,"vw":35.596667},{"c":35.56,"h":35.665,"l":35.56,"n":24,"o":35.665,"t":"2026-08-12T17:15:00Z","v":658,"vw":35.592813},{"c":35.67,"h":35.67,"l":35.67,"n":4,"o":35.67,"t":"2026-08-12T17:30:00Z","v":125,"vw":35.67},{"c":35.52,"h":35.52,"l":35.52,"n":17,"o":35.52,"t":"2026-08-12T17:45:00Z","v":193,"vw":35.52},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-08-12T18:00:00Z","v":105,"vw":35.47},{"c":35.47,"h":35.47,"l":35.465,"n":30,"o":35.465,"t":"2026-08-12T18:15:00Z","v":644,"vw":35.468333},{"c":35.35,"h":35.52,"l":35.35,"n":23,"o":35.52,"t":"2026-08-12T18:30:00Z","v":550,"vw":35.435},{"c":35.66,"h":35.66,"l":35.57,"n":15,"o":35.57,"t":"2026-08-12T18:45:00Z","v":442,"vw":35.63},{"c":35.79,"h":35.79,"l":35.671,"n":31,"o":35.68,"t":"2026-08-12T19:00:00Z","v":1535,"vw":35.692363},{"c":35.57,"h":35.795,"l":35.57,"n":37,"o":35.795,"t":"2026-08-12T19:15:00Z","v":1058,"vw":35.68625},{"c":35.58,"h":35.65,"l":35.56,"n":32,"o":35.65,"t":"2026-08-12T19:30:00Z","v":919,"vw":35.59},{"c":35.605,"h":35.67,"l":35.475,"n":139,"o":35.52,"t":"2026-08-12T19:45:00Z","v":4635,"vw":35.616458},{"c":35.65,"h":35.65,"l":35.65,"n":9,"o":35.65,"t":"2026-08-12T20:00:00Z","v":9089,"vw":35.65},{"c":36,"h":36,"l":36,"n":4,"o":36,"t":"2026-08-13T13:45:00Z","v":122,"vw":36},{"c":36,"h":36,"l":35.95,"n":13,"o":35.95,"t":"2026-08-13T14:30:00Z","v":658,"vw":35.9875},{"c":35.98,"h":35.98,"l":35.795,"n":8,"o":35.795,"t":"2026-08-13T14:45:00Z","v":406,"vw":35.918333},{"c":35.905,"h":35.905,"l":35.905,"n":1,"o":35.905,"t":"2026-08-13T15:15:00Z","v":100,"vw":35.905},{"c":35.775,"h":35.82,"l":35.775,"n":15,"o":35.82,"t":"2026-08-13T15:30:00Z","v":525,"vw":35.801667},{"c":35.845,"h":35.845,"l":35.845,"n":1,"o":35.845,"t":"2026-08-13T16:15:00Z","v":101,"vw":35.845},{"c":35.84,"h":35.84,"l":35.71,"n":10,"o":35.71,"t":"2026-08-13T16:30:00Z","v":2820,"vw":35.777484},{"c":35.8,"h":35.8,"l":35.71,"n":27,"o":35.71,"t":"2026-08-13T17:00:00Z","v":410,"vw":35.77},{"c":35.79,"h":35.85,"l":35.79,"n":9,"o":35.85,"t":"2026-08-13T17:15:00Z","v":371,"vw":35.83},{"c":35.8,"h":35.8,"l":35.79,"n":14,"o":35.8,"t":"2026-08-13T17:30:00Z","v":365,"vw":35.796667},{"c":35.72,"h":35.72,"l":35.61,"n":25,"o":35.63,"t":"2026-08-13T17:45:00Z","v":892,"vw":35.67},{"c":35.65,"h":35.65,"l":35.65,"n":15,"o":35.65,"t":"2026-08-13T18:00:00Z","v":329,"vw":35.65},{"c":35.62,"h":35.62,"l":35.62,"n":1,"o":35.62,"t":"2026-08-13T18:15:00Z","v":126,"vw":35.62},{"c":35.81,"h":35.81,"l":35.64,"n":45,"o":35.64,"t":"2026-08-13T18:30:00Z","v":1352,"vw":35.699286},{"c":35.66,"h":35.67,"l":35.66,"n":21,"o":35.67,"t":"2026-08-13T18:45:00Z","v":627,"vw":35.665},{"c":35.37,"h":35.37,"l":35.37,"n":2,"o":35.37,"t":"2026-08-13T19:00:00Z","v":101,"vw":35.37},{"c":35.75,"h":35.77,"l":35.4,"n":83,"o":35.77,"t":"2026-08-13T19:30:00Z","v":2462,"vw":35.639329},{"c":35.58,"h":35.64,"l":35.46,"n":174,"o":35.46,"t":"2026-08-13T19:45:00Z","v":3784,"vw":35.559902},{"c":35.52,"h":35.52,"l":35.52,"n":6,"o":35.52,"t":"2026-08-13T20:00:00Z","v":5126,"vw":35.52},{"c":35.9,"h":35.9,"l":35.58,"n":10,"o":35.58,"t":"2026-08-14T13:30:00Z","v":365,"vw":35.709944},{"c":35.4401,"h":35.4694,"l":35.4401,"n":5,"o":35.4694,"t":"2026-08-14T14:00:00Z","v":748,"vw":35.447505},{"c":35.72,"h":35.72,"l":35.72,"n":15,"o":35.72,"t":"2026-08-14T14:30:00Z","v":244,"vw":35.72},{"c":35.29,"h":35.7,"l":35.29,"n":21,"o":35.5858,"t":"2026-08-14T15:00:00Z","v":2791,"vw":35.402066},{"c":35.605,"h":35.605,"l":35.47,"n":11,"o":35.48,"t":"2026-08-14T15:45:00Z","v":517,"vw":35.50875},{"c":35.47,"h":35.54,"l":35.47,"n":162,"o":35.54,"t":"2026-08-14T16:30:00Z","v":2252,"vw":35.518115},{"c":35.38,"h":35.47,"l":35.38,"n":37,"o":35.41,"t":"2026-08-14T16:45:00Z","v":1275,"vw":35.41},{"c":35.68,"h":35.68,"l":35.4599,"n":91,"o":35.4599,"t":"2026-08-14T17:30:00Z","v":2549,"vw":35.494521},{"c":35.47,"h":35.47,"l":35.43,"n":27,"o":35.43,"t":"2026-08-14T17:45:00Z","v":613,"vw":35.456667},{"c":35.45,"h":35.45,"l":35.38,"n":42,"o":35.44,"t":"2026-08-14T18:00:00Z","v":1064,"vw":35.417133},{"c":35.24,"h":35.24,"l":35.24,"n":2,"o":35.24,"t":"2026-08-14T18:30:00Z","v":301,"vw":35.24},{"c":35.5539,"h":35.5539,"l":35.43,"n":15,"o":35.43,"t":"2026-08-14T18:45:00Z","v":289,"vw":35.497837},{"c":35.45,"h":35.45,"l":35.45,"n":24,"o":35.45,"t":"2026-08-14T19:00:00Z","v":433,"vw":35.45},{"c":35.51,"h":35.51,"l":35.51,"n":30,"o":35.51,"t":"2026-08-14T19:15:00Z","v":391,"vw":35.51},{"c":35.56,"h":35.56,"l":35.49,"n":54,"o":35.49,"t":"2026-08-14T19:30:00Z","v":1167,"vw":35.512508},{"c":35.63,"h":35.63,"l":35.53,"n":203,"o":35.53,"t":"2026-08-14T19:45:00Z","v":2823,"vw":35.600637},{"c":35.62,"h":35.62,"l":35.62,"n":9,"o":35.62,"t":"2026-08-14T20:00:00Z","v":6326,"vw":35.62},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-08-17T11:00:00Z","v":100,"vw":35.99},{"c":35.48,"h":35.48,"l":35.48,"n":6,"o":35.48,"t":"2026-08-17T13:30:00Z","v":226,"vw":35.48},{"c":35.3363,"h":35.3363,"l":35.3363,"n":1,"o":35.3363,"t":"2026-08-17T14:15:00Z","v":331,"vw":35.3363},{"c":35.37,"h":35.47,"l":35.365,"n":64,"o":35.365,"t":"2026-08-17T15:15:00Z","v":3236,"vw":35.405692},{"c":35.515,"h":35.515,"l":35.515,"n":10,"o":35.515,"t":"2026-08-17T16:00:00Z","v":176,"vw":35.515},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-08-17T16:15:00Z","v":101,"vw":35.52},{"c":35.45,"h":35.45,"l":35.4,"n":45,"o":35.41,"t":"2026-08-17T16:30:00Z","v":756,"vw":35.4175},{"c":35.4,"h":35.4,"l":35.4,"n":8,"o":35.4,"t":"2026-08-17T16:45:00Z","v":186,"vw":35.4},{"c":35.66,"h":35.66,"l":35.49,"n":48,"o":35.49,"t":"2026-08-17T17:00:00Z","v":1100,"vw":35.543959},{"c":35.45,"h":35.625,"l":35.45,"n":27,"o":35.625,"t":"2026-08-17T17:15:00Z","v":924,"vw":35.495},{"c":35.41,"h":35.42,"l":35.41,"n":15,"o":35.42,"t":"2026-08-17T17:30:00Z","v":285,"vw":35.415},{"c":35.37,"h":35.54,"l":35.37,"n":42,"o":35.42,"t":"2026-08-17T18:00:00Z","v":873,"vw":35.434167},{"c":35.46,"h":35.57,"l":35.43,"n":59,"o":35.43,"t":"2026-08-17T18:15:00Z","v":2188,"vw":35.473333},{"c":35.42,"h":35.42,"l":35.42,"n":26,"o":35.42,"t":"2026-08-17T19:00:00Z","v":563,"vw":35.42},{"c":35.49,"h":35.49,"l":35.49,"n":46,"o":35.49,"t":"2026-08-17T19:15:00Z","v":664,"vw":35.49},{"c":35.41,"h":35.46,"l":35.38,"n":64,"o":35.46,"t":"2026-08-17T19:30:00Z","v":1421,"vw":35.40375},{"c":35.39,"h":35.44,"l":35.39,"n":31,"o":35.42,"t":"2026-08-17T19:45:00Z","v":625,"vw":35.4225},{"c":35.37,"h":35.37,"l":35.37,"n":9,"o":35.37,"t":"2026-08-17T20:00:00Z","v":4423,"vw":35.37},{"c":35.645,"h":35.645,"l":35.56,"n":8,"o":35.56,"t":"2026-08-18T13:30:00Z","v":480,"vw":35.614839},{"c":35.645,"h":35.645,"l":35.645,"n":3,"o":35.645,"t":"2026-08-18T13:45:00Z","v":102,"vw":35.645},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-08-18T14:00:00Z","v":146,"vw":35.04},{"c":35.52,"h":35.52,"l":35.52,"n":3,"o":35.52,"t":"2026-08-18T14:30:00Z","v":102,"vw":35.52},{"c":35.29,"h":35.29,"l":35.29,"n":3,"o":35.29,"t":"2026-08-18T14:45:00Z","v":404,"vw":35.29},{"c":35.06,"h":35.09,"l":35.06,"n":7,"o":35.09,"t":"2026-08-18T15:15:00Z","v":229,"vw":35.075},{"c":35.17,"h":35.25,"l":35.0701,"n":14,"o":35.25,"t":"2026-08-18T15:30:00Z","v":1014,"vw":35.10011},{"c":35.18,"h":35.205,"l":35.18,"n":12,"o":35.205,"t":"2026-08-18T16:00:00Z","v":309,"vw":35.1925},{"c":35.215,"h":35.215,"l":35.14,"n":6,"o":35.14,"t":"2026-08-18T16:30:00Z","v":219,"vw":35.1775},{"c":35.14,"h":35.14,"l":35.06,"n":37,"o":35.11,"t":"2026-08-18T16:45:00Z","v":827,"vw":35.105},{"c":35.39,"h":35.39,"l":35.2,"n":12,"o":35.2,"t":"2026-08-18T17:00:00Z","v":417,"vw":35.265},{"c":35.2,"h":35.2,"l":35.2,"n":9,"o":35.2,"t":"2026-08-18T17:45:00Z","v":643,"vw":35.2},{"c":35.325,"h":35.325,"l":35.22,"n":44,"o":35.22,"t":"2026-08-18T18:00:00Z","v":894,"vw":35.2425},{"c":35.23,"h":35.4629,"l":35.23,"n":35,"o":35.4629,"t":"2026-08-18T18:15:00Z","v":987,"vw":35.349585},{"c":35.445,"h":35.7725,"l":35.445,"n":68,"o":35.47,"t":"2026-08-18T19:15:00Z","v":1459,"vw":35.556563},{"c":35.445,"h":35.445,"l":35.445,"n":9,"o":35.445,"t":"2026-08-18T19:30:00Z","v":163,"vw":35.445},{"c":35.54,"h":35.675,"l":35.46,"n":208,"o":35.485,"t":"2026-08-18T19:45:00Z","v":4067,"vw":35.519404},{"c":35.6,"h":35.6,"l":35.6,"n":8,"o":35.6,"t":"2026-08-18T20:00:00Z","v":8872,"vw":35.6},{"c":35.98,"h":35.98,"l":35.56,"n":13,"o":35.69,"t":"2026-08-19T13:30:00Z","v":986,"vw":35.722992},{"c":35.33,"h":35.33,"l":35.33,"n":13,"o":35.33,"t":"2026-08-19T14:30:00Z","v":299,"vw":35.33},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-08-19T14:45:00Z","v":101,"vw":35.4},{"c":35.065,"h":35.07,"l":35.06,"n":18,"o":35.07,"t":"2026-08-19T16:15:00Z","v":832,"vw":35.065},{"c":35.22,"h":35.23,"l":35.11,"n":21,"o":35.11,"t":"2026-08-19T16:30:00Z","v":884,"vw":35.177143},{"c":35.08,"h":35.14,"l":35.08,"n":49,"o":35.14,"t":"2026-08-19T17:00:00Z","v":921,"vw":35.1},{"c":35.01,"h":35.01,"l":35.01,"n":26,"o":35.01,"t":"2026-08-19T17:15:00Z","v":396,"vw":35.01},{"c":34.915,"h":34.95,"l":34.88,"n":52,"o":34.95,"t":"2026-08-19T18:15:00Z","v":1839,"vw":34.929444},{"c":34.78,"h":34.95,"l":34.78,"n":53,"o":34.895,"t":"2026-08-19T18:30:00Z","v":1551,"vw":34.897857},{"c":34.965,"h":34.965,"l":34.9,"n":10,"o":34.91,"t":"2026-08-19T18:45:00Z","v":1004,"vw":34.910632},{"c":35,"h":35,"l":34.825,"n":18,"o":34.965,"t":"2026-08-19T19:00:00Z","v":1001,"vw":34.911875},{"c":34.85,"h":34.85,"l":34.755,"n":30,"o":34.755,"t":"2026-08-19T19:15:00Z","v":894,"vw":34.823571},{"c":34.61,"h":34.79,"l":34.61,"n":83,"o":34.655,"t":"2026-08-19T19:45:00Z","v":1864,"vw":34.739375},{"c":34.53,"h":34.53,"l":34.53,"n":5,"o":34.53,"t":"2026-08-19T20:00:00Z","v":6692,"vw":34.53},{"c":34.51,"h":34.53,"l":34.5,"n":148,"o":34.53,"t":"2026-08-20T13:30:00Z","v":1614,"vw":34.522751},{"c":34.85,"h":34.85,"l":34.85,"n":72,"o":34.85,"t":"2026-08-20T13:45:00Z","v":304,"vw":34.85},{"c":34.74,"h":34.74,"l":34.74,"n":81,"o":34.74,"t":"2026-08-20T14:00:00Z","v":468,"vw":34.74},{"c":34.935,"h":34.935,"l":34.935,"n":4,"o":34.935,"t":"2026-08-20T14:30:00Z","v":404,"vw":34.935},{"c":34.48,"h":34.48,"l":34.48,"n":14,"o":34.48,"t":"2026-08-20T14:45:00Z","v":497,"vw":34.48},{"c":34.545,"h":34.65,"l":34.37,"n":34,"o":34.65,"t":"2026-08-20T16:00:00Z","v":1412,"vw":34.4795},{"c":34.5799,"h":34.5799,"l":34.5799,"n":5,"o":34.5799,"t":"2026-08-20T16:30:00Z","v":208,"vw":34.5799},{"c":34.94,"h":34.94,"l":34.58,"n":47,"o":34.88,"t":"2026-08-20T17:15:00Z","v":1172,"vw":34.804952},{"c":34.63,"h":34.88,"l":34.63,"n":26,"o":34.88,"t":"2026-08-20T18:15:00Z","v":495,"vw":34.796667},{"c":34.66,"h":34.66,"l":34.66,"n":2,"o":34.66,"t":"2026-08-20T18:45:00Z","v":115,"vw":34.66},{"c":34.52,"h":34.75,"l":34.52,"n":25,"o":34.67,"t":"2026-08-20T19:15:00Z","v":1225,"vw":34.692546},{"c":34.65,"h":34.65,"l":34.6,"n":14,"o":34.6,"t":"2026-08-20T19:30:00Z","v":692,"vw":34.625369},{"c":34.86,"h":35.115,"l":34.445,"n":134,"o":34.66,"t":"2026-08-20T19:45:00Z","v":4262,"vw":34.689664},{"c":35.04,"h":35.04,"l":35.04,"n":8,"o":35.04,"t":"2026-08-20T20:00:00Z","v":316,"vw":35.04},{"c":35.04,"h":35.04,"l":35.04,"n":8,"o":35.04,"t":"2026-08-21T10:15:00Z","v":505,"vw":35.04},{"c":35,"h":35,"l":35,"n":6,"o":35,"t":"2026-08-21T13:30:00Z","v":3038,"vw":35},{"c":34.67,"h":34.67,"l":34.67,"n":2,"o":34.67,"t":"2026-08-21T13:45:00Z","v":185,"vw":34.67},{"c":34.5201,"h":34.5201,"l":34.5201,"n":2,"o":34.5201,"t":"2026-08-21T14:00:00Z","v":327,"vw":34.5201},{"c":34.335,"h":34.85,"l":34.335,"n":663,"o":34.85,"t":"2026-08-21T14:15:00Z","v":6423,"vw":34.597857},{"c":34.54,"h":34.54,"l":34.54,"n":3,"o":34.54,"t":"2026-08-21T14:30:00Z","v":102,"vw":34.54},{"c":34.6,"h":34.6,"l":34.305,"n":8,"o":34.305,"t":"2026-08-21T14:45:00Z","v":680,"vw":34.419537},{"c":34.236,"h":34.236,"l":34.236,"n":2,"o":34.236,"t":"2026-08-21T15:15:00Z","v":155,"vw":34.236},{"c":34.34,"h":35.0177,"l":34.34,"n":15,"o":34.605,"t":"2026-08-21T16:00:00Z","v":908,"vw":34.638383},{"c":34.4,"h":34.4,"l":34.37,"n":53,"o":34.37,"t":"2026-08-21T16:15:00Z","v":1106,"vw":34.391429},{"c":34.43,"h":34.43,"l":34.34,"n":21,"o":34.34,"t":"2026-08-21T16:30:00Z","v":417,"vw":34.376735},{"c":34.515,"h":34.515,"l":34.36,"n":33,"o":34.36,"t":"2026-08-21T17:15:00Z","v":924,"vw":34.42375},{"c":34.53,"h":34.53,"l":34.46,"n":22,"o":34.46,"t":"2026-08-21T17:30:00Z","v":809,"vw":34.478571},{"c":34.49,"h":34.5,"l":34.37,"n":22,"o":34.37,"t":"2026-08-21T17:45:00Z","v":793,"vw":34.44},{"c":34.58,"h":34.58,"l":34.38,"n":53,"o":34.5,"t":"2026-08-21T18:00:00Z","v":1283,"vw":34.493712},{"c":34.7,"h":34.7,"l":34.44,"n":70,"o":34.585,"t":"2026-08-21T18:30:00Z","v":1670,"vw":34.546869},{"c":34.64,"h":34.64,"l":34.5,"n":47,"o":34.5,"t":"2026-08-21T18:45:00Z","v":1189,"vw":34.546667},{"c":34.705,"h":34.895,"l":34.505,"n":45,"o":34.685,"t":"2026-08-21T19:00:00Z","v":1589,"vw":34.598407},{"c":34.7747,"h":34.7747,"l":34.7747,"n":2,"o":34.7747,"t":"2026-08-21T19:15:00Z","v":119,"vw":34.7747},{"c":34.58,"h":34.59,"l":34.58,"n":42,"o":34.58,"t":"2026-08-21T19:30:00Z","v":1355,"vw":34.583731},{"c":34.64,"h":34.73,"l":34.37,"n":119,"o":34.37,"t":"2026-08-21T19:45:00Z","v":2056,"vw":34.626563},{"c":34.74,"h":34.74,"l":34.74,"n":10,"o":34.74,"t":"2026-08-21T20:00:00Z","v":5517,"vw":34.74},{"c":35.361,"h":35.361,"l":35.361,"n":1,"o":35.361,"t":"2026-08-21T23:30:00Z","v":100,"vw":35.361},{"c":34.81,"h":34.81,"l":34.0657,"n":19,"o":34.8,"t":"2026-08-24T13:30:00Z","v":961,"vw":34.722618},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-08-24T13:45:00Z","v":573,"vw":34.81},{"c":35.01,"h":35.01,"l":34.505,"n":77,"o":34.505,"t":"2026-08-24T14:15:00Z","v":2079,"vw":34.610589},{"c":34.785,"h":34.785,"l":34.785,"n":2,"o":34.785,"t":"2026-08-24T14:30:00Z","v":104,"vw":34.785},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-08-24T15:15:00Z","v":200,"vw":34.5},{"c":34.925,"h":34.925,"l":34.925,"n":6,"o":34.925,"t":"2026-08-24T15:45:00Z","v":106,"vw":34.925},{"c":34.51,"h":34.51,"l":34.51,"n":1,"o":34.51,"t":"2026-08-24T16:15:00Z","v":236,"vw":34.51},{"c":34.98,"h":34.98,"l":34.98,"n":3,"o":34.98,"t":"2026-08-24T18:00:00Z","v":192,"vw":34.98},{"c":34.71,"h":34.815,"l":34.62,"n":46,"o":34.7,"t":"2026-08-24T19:00:00Z","v":1240,"vw":34.692183},{"c":34.66,"h":34.66,"l":34.56,"n":13,"o":34.56,"t":"2026-08-24T19:30:00Z","v":336,"vw":34.61},{"c":34.49,"h":34.49,"l":34.49,"n":17,"o":34.49,"t":"2026-08-24T19:45:00Z","v":156,"vw":34.49},{"c":34.56,"h":34.56,"l":34.56,"n":5,"o":34.56,"t":"2026-08-24T20:00:00Z","v":5425,"vw":34.56},{"c":34.2003,"h":34.54,"l":34.2003,"n":5,"o":34.54,"t":"2026-08-25T13:30:00Z","v":732,"vw":34.30701},{"c":34.89,"h":34.89,"l":34.89,"n":4,"o":34.89,"t":"2026-08-25T13:45:00Z","v":210,"vw":34.89},{"c":34.39,"h":34.39,"l":34.39,"n":2,"o":34.39,"t":"2026-08-25T15:15:00Z","v":287,"vw":34.39},{"c":34.265,"h":34.36,"l":34.23,"n":8,"o":34.23,"t":"2026-08-25T16:00:00Z","v":1354,"vw":34.272692},{"c":34.33,"h":34.33,"l":34.155,"n":14,"o":34.275,"t":"2026-08-25T16:30:00Z","v":521,"vw":34.234524},{"c":34.52,"h":34.52,"l":34.46,"n":62,"o":34.46,"t":"2026-08-25T18:30:00Z","v":1121,"vw":34.494429},{"c":34.395,"h":34.465,"l":34.395,"n":23,"o":34.465,"t":"2026-08-25T18:45:00Z","v":622,"vw":34.43875},{"c":34.52,"h":34.52,"l":34.44,"n":4,"o":34.44,"t":"2026-08-25T19:00:00Z","v":228,"vw":34.48},{"c":34.53,"h":34.54,"l":34.52,"n":5,"o":34.52,"t":"2026-08-25T19:15:00Z","v":305,"vw":34.53},{"c":34.49,"h":34.675,"l":34.49,"n":37,"o":34.54,"t":"2026-08-25T19:30:00Z","v":1277,"vw":34.557215},{"c":34.56,"h":34.74,"l":34.41,"n":206,"o":34.66,"t":"2026-08-25T19:45:00Z","v":3412,"vw":34.593185},{"c":34.61,"h":34.61,"l":34.61,"n":6,"o":34.61,"t":"2026-08-25T20:00:00Z","v":6015,"vw":34.61},{"c":34.77,"h":34.77,"l":34.77,"n":5,"o":34.77,"t":"2026-08-26T13:30:00Z","v":486,"vw":34.77},{"c":34.35,"h":34.35,"l":34.32,"n":10,"o":34.32,"t":"2026-08-26T14:30:00Z","v":419,"vw":34.335},{"c":34.6,"h":34.6,"l":34.5,"n":17,"o":34.5,"t":"2026-08-26T15:00:00Z","v":573,"vw":34.55},{"c":34.4,"h":34.4,"l":34.4,"n":10,"o":34.4,"t":"2026-08-26T16:15:00Z","v":186,"vw":34.4},{"c":34.355,"h":34.355,"l":34.355,"n":2,"o":34.355,"t":"2026-08-26T16:45:00Z","v":101,"vw":34.355},{"c":34.44,"h":34.44,"l":34.44,"n":22,"o":34.44,"t":"2026-08-26T17:00:00Z","v":347,"vw":34.44},{"c":34.425,"h":34.425,"l":34.425,"n":1,"o":34.425,"t":"2026-08-26T17:45:00Z","v":750,"vw":34.425},{"c":34.39,"h":34.39,"l":34.34,"n":15,"o":34.37,"t":"2026-08-26T18:00:00Z","v":700,"vw":34.367654},{"c":34.41,"h":34.41,"l":34.41,"n":18,"o":34.41,"t":"2026-08-26T18:30:00Z","v":311,"vw":34.41},{"c":34.52,"h":34.52,"l":34.51,"n":23,"o":34.51,"t":"2026-08-26T18:45:00Z","v":707,"vw":34.517118},{"c":34.56,"h":34.56,"l":34.56,"n":2,"o":34.56,"t":"2026-08-26T19:00:00Z","v":101,"vw":34.56},{"c":34.55,"h":34.61,"l":34.55,"n":15,"o":34.61,"t":"2026-08-26T19:15:00Z","v":373,"vw":34.590769},{"c":34.5,"h":34.55,"l":34.5,"n":20,"o":34.52,"t":"2026-08-26T19:30:00Z","v":739,"vw":34.53},{"c":34.42,"h":34.61,"l":34.38,"n":368,"o":34.49,"t":"2026-08-26T19:45:00Z","v":6423,"vw":34.456012},{"c":34.46,"h":34.46,"l":34.46,"n":7,"o":34.46,"t":"2026-08-26T20:00:00Z","v":5494,"vw":34.46},{"c":34.24,"h":34.39,"l":34.24,"n":57,"o":34.38,"t":"2026-08-27T13:30:00Z","v":2210,"vw":34.373604},{"c":34.24,"h":34.24,"l":34.24,"n":5,"o":34.24,"t":"2026-08-27T13:45:00Z","v":318,"vw":34.24},{"c":34.33,"h":34.4,"l":34.295,"n":296,"o":34.32,"t":"2026-08-27T14:00:00Z","v":1906,"vw":34.356429},{"c":34.015,"h":34.43,"l":34.015,"n":34,"o":34.42,"t":"2026-08-27T14:15:00Z","v":1156,"vw":34.317857},{"c":34.45,"h":34.45,"l":34.33,"n":28,"o":34.33,"t":"2026-08-27T15:15:00Z","v":2022,"vw":34.376217},{"c":34.395,"h":34.395,"l":34.395,"n":10,"o":34.395,"t":"2026-08-27T16:00:00Z","v":464,"vw":34.395},{"c":34.33,"h":34.33,"l":34.33,"n":13,"o":34.33,"t":"2026-08-27T16:30:00Z","v":427,"vw":34.33},{"c":34.46,"h":34.46,"l":34.3301,"n":32,"o":34.3301,"t":"2026-08-27T16:45:00Z","v":3564,"vw":34.37566},{"c":34.51,"h":34.51,"l":34.41,"n":24,"o":34.41,"t":"2026-08-27T17:00:00Z","v":502,"vw":34.46},{"c":34.49,"h":34.49,"l":34.36,"n":12,"o":34.38,"t":"2026-08-27T17:15:00Z","v":595,"vw":34.407523},{"c":34.48,"h":34.48,"l":34.48,"n":13,"o":34.48,"t":"2026-08-27T17:30:00Z","v":365,"vw":34.48},{"c":34.45,"h":34.46,"l":34.42,"n":34,"o":34.44,"t":"2026-08-27T18:15:00Z","v":1182,"vw":34.44},{"c":34.36,"h":34.46,"l":34.09,"n":27,"o":34.09,"t":"2026-08-27T18:30:00Z","v":570,"vw":34.303333},{"c":34.38,"h":34.38,"l":34.38,"n":3,"o":34.38,"t":"2026-08-27T19:15:00Z","v":171,"vw":34.38},{"c":34.5,"h":34.585,"l":34.3,"n":64,"o":34.38,"t":"2026-08-27T19:30:00Z","v":2765,"vw":34.40692},{"c":34.48,"h":34.51,"l":34.46,"n":240,"o":34.5,"t":"2026-08-27T19:45:00Z","v":5624,"vw":34.492148},{"c":34.53,"h":34.53,"l":34.53,"n":4,"o":34.53,"t":"2026-08-27T20:00:00Z","v":5053,"vw":34.53},{"c":34.65,"h":34.65,"l":34.65,"n":8,"o":34.65,"t":"2026-08-28T13:30:00Z","v":420,"vw":34.65},{"c":34.65,"h":35.23,"l":34.4801,"n":19,"o":34.4801,"t":"2026-08-28T14:00:00Z","v":3224,"vw":34.683872},{"c":34.65,"h":34.65,"l":34.65,"n":4,"o":34.65,"t":"2026-08-28T14:15:00Z","v":1000,"vw":34.65},{"c":34.51,"h":34.72,"l":34.51,"n":10,"o":34.72,"t":"2026-08-28T14:30:00Z","v":501,"vw":34.5625},{"c":34.62,"h":34.62,"l":34.52,"n":2,"o":34.52,"t":"2026-08-28T15:00:00Z","v":500,"vw":34.58},{"c":34.625,"h":34.625,"l":34.52,"n":29,"o":34.56,"t":"2026-08-28T15:15:00Z","v":2647,"vw":34.610555},{"c":34.555,"h":34.625,"l":34.555,"n":6,"o":34.625,"t":"2026-08-28T15:30:00Z","v":1019,"vw":34.593889},{"c":34.71,"h":34.71,"l":34.61,"n":51,"o":34.61,"t":"2026-08-28T16:00:00Z","v":1237,"vw":34.638714},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-08-28T16:15:00Z","v":100,"vw":34.75},{"c":34.61,"h":34.61,"l":34.58,"n":18,"o":34.58,"t":"2026-08-28T16:30:00Z","v":432,"vw":34.595},{"c":34.87,"h":34.87,"l":34.64,"n":26,"o":34.64,"t":"2026-08-28T17:00:00Z","v":748,"vw":34.772},{"c":34.7,"h":34.78,"l":34.7,"n":21,"o":34.78,"t":"2026-08-28T17:15:00Z","v":542,"vw":34.753333},{"c":34.69,"h":34.79,"l":34.67,"n":22,"o":34.79,"t":"2026-08-28T17:45:00Z","v":675,"vw":34.705},{"c":34.53,"h":34.935,"l":34.53,"n":81,"o":34.74,"t":"2026-08-28T18:00:00Z","v":1648,"vw":34.75125},{"c":34.695,"h":34.81,"l":34.685,"n":22,"o":34.685,"t":"2026-08-28T18:15:00Z","v":970,"vw":34.745888},{"c":34.81,"h":34.84,"l":34.69,"n":65,"o":34.69,"t":"2026-08-28T18:30:00Z","v":1678,"vw":34.769914},{"c":34.83,"h":34.845,"l":34.83,"n":2,"o":34.845,"t":"2026-08-28T18:45:00Z","v":639,"vw":34.841737},{"c":34.79,"h":34.83,"l":34.74,"n":49,"o":34.83,"t":"2026-08-28T19:30:00Z","v":996,"vw":34.786667},{"c":34.73,"h":34.75,"l":34.67,"n":93,"o":34.67,"t":"2026-08-28T19:45:00Z","v":1142,"vw":34.699524},{"c":34.76,"h":34.76,"l":34.76,"n":5,"o":34.76,"t":"2026-08-28T20:00:00Z","v":4305,"vw":34.76},{"c":34.6,"h":34.78,"l":34.6,"n":40,"o":34.78,"t":"2026-08-31T13:30:00Z","v":1598,"vw":34.764681},{"c":34.6,"h":34.6,"l":34.59,"n":59,"o":34.59,"t":"2026-08-31T13:45:00Z","v":473,"vw":34.595},{"c":34.76,"h":34.76,"l":34.76,"n":3,"o":34.76,"t":"2026-08-31T14:00:00Z","v":111,"vw":34.76},{"c":34.54,"h":34.6,"l":34.48,"n":40,"o":34.6,"t":"2026-08-31T15:15:00Z","v":1198,"vw":34.545625},{"c":34.65,"h":34.65,"l":34.59,"n":213,"o":34.59,"t":"2026-08-31T15:30:00Z","v":1344,"vw":34.634},{"c":34.57,"h":34.69,"l":34.57,"n":12,"o":34.69,"t":"2026-08-31T16:00:00Z","v":360,"vw":34.65},{"c":34.46,"h":34.46,"l":34.46,"n":17,"o":34.46,"t":"2026-08-31T16:15:00Z","v":546,"vw":34.46},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-08-31T17:30:00Z","v":100,"vw":34.42},{"c":34.47,"h":34.47,"l":34.32,"n":7,"o":34.32,"t":"2026-08-31T17:45:00Z","v":386,"vw":34.41},{"c":34.43,"h":34.44,"l":34.36,"n":41,"o":34.37,"t":"2026-08-31T19:00:00Z","v":1463,"vw":34.398117},{"c":34.26,"h":34.46,"l":34.26,"n":98,"o":34.37,"t":"2026-08-31T19:45:00Z","v":2030,"vw":34.315648},{"c":34.26,"h":34.26,"l":34.26,"n":5,"o":34.26,"t":"2026-08-31T20:00:00Z","v":4999,"vw":34.26},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-09-01T12:00:00Z","v":201,"vw":31.94},{"c":34.47,"h":34.47,"l":34.28,"n":11,"o":34.28,"t":"2026-09-01T13:30:00Z","v":601,"vw":34.31259},{"c":34.57,"h":34.57,"l":34.24,"n":18,"o":34.37,"t":"2026-09-01T14:00:00Z","v":741,"vw":34.362917},{"c":34.21,"h":34.33,"l":34.18,"n":63,"o":34.21,"t":"2026-09-01T16:15:00Z","v":2580,"vw":34.234286},{"c":34.03,"h":34.1,"l":34.03,"n":13,"o":34.1,"t":"2026-09-01T18:00:00Z","v":421,"vw":34.053333},{"c":34.03,"h":34.03,"l":34.03,"n":3,"o":34.03,"t":"2026-09-01T18:15:00Z","v":102,"vw":34.03},{"c":33.87,"h":34.01,"l":33.87,"n":14,"o":34.01,"t":"2026-09-01T18:30:00Z","v":356,"vw":33.94},{"c":34.105,"h":34.105,"l":33.99,"n":9,"o":34.03,"t":"2026-09-01T18:45:00Z","v":504,"vw":34.041667},{"c":34.04,"h":34.04,"l":33.955,"n":25,"o":33.955,"t":"2026-09-01T19:15:00Z","v":339,"vw":33.9975},{"c":33.83,"h":33.83,"l":33.83,"n":8,"o":33.83,"t":"2026-09-01T19:30:00Z","v":172,"vw":33.83},{"c":34.05,"h":34.05,"l":33.86,"n":92,"o":33.95,"t":"2026-09-01T19:45:00Z","v":2470,"vw":33.976937},{"c":33.95,"h":33.95,"l":33.95,"n":4,"o":33.95,"t":"2026-09-01T20:00:00Z","v":3500,"vw":33.95},{"c":33.95,"h":33.95,"l":33.95,"n":2,"o":33.95,"t":"2026-09-02T09:15:00Z","v":101,"vw":33.95},{"c":33.97,"h":33.97,"l":33.97,"n":8,"o":33.97,"t":"2026-09-02T13:30:00Z","v":178,"vw":33.97},{"c":34.265,"h":34.265,"l":34.265,"n":2,"o":34.265,"t":"2026-09-02T14:00:00Z","v":101,"vw":34.265},{"c":34.33,"h":34.68,"l":34.33,"n":42,"o":34.68,"t":"2026-09-02T14:15:00Z","v":1055,"vw":34.46},{"c":34.959,"h":34.959,"l":34.61,"n":7,"o":34.61,"t":"2026-09-02T14:45:00Z","v":441,"vw":34.691163},{"c":34.7,"h":34.7,"l":34.7,"n":4,"o":34.7,"t":"2026-09-02T16:00:00Z","v":515,"vw":34.7},{"c":34.75,"h":34.805,"l":34.75,"n":32,"o":34.805,"t":"2026-09-02T17:30:00Z","v":839,"vw":34.775367},{"c":34.76,"h":34.76,"l":34.76,"n":3,"o":34.76,"t":"2026-09-02T17:45:00Z","v":201,"vw":34.76},{"c":34.66,"h":34.76,"l":34.66,"n":5,"o":34.76,"t":"2026-09-02T18:00:00Z","v":208,"vw":34.71},{"c":34.59,"h":34.59,"l":34.59,"n":15,"o":34.59,"t":"2026-09-02T18:30:00Z","v":402,"vw":34.59},{"c":34.71,"h":34.71,"l":34.71,"n":9,"o":34.71,"t":"2026-09-02T18:45:00Z","v":111,"vw":34.71},{"c":34.75,"h":34.75,"l":34.75,"n":17,"o":34.75,"t":"2026-09-02T19:00:00Z","v":498,"vw":34.75},{"c":34.6484,"h":34.6484,"l":34.6484,"n":9,"o":34.6484,"t":"2026-09-02T19:15:00Z","v":113,"vw":34.6484},{"c":34.68,"h":34.78,"l":34.54,"n":193,"o":34.74,"t":"2026-09-02T19:45:00Z","v":3830,"vw":34.679623},{"c":34.66,"h":34.66,"l":34.66,"n":9,"o":34.66,"t":"2026-09-02T20:00:00Z","v":10208,"vw":34.66},{"c":34.675,"h":34.87,"l":34.66,"n":52,"o":34.87,"t":"2026-09-03T13:30:00Z","v":996,"vw":34.73764},{"c":34.8899,"h":34.89,"l":34.16,"n":69,"o":34.63,"t":"2026-09-03T13:45:00Z","v":2925,"vw":34.616169},{"c":34.48,"h":34.48,"l":34.48,"n":2,"o":34.48,"t":"2026-09-03T14:00:00Z","v":181,"vw":34.48},{"c":34.615,"h":34.615,"l":34.615,"n":22,"o":34.615,"t":"2026-09-03T14:15:00Z","v":268,"vw":34.615},{"c":35.02,"h":35.02,"l":34.55,"n":6,"o":34.55,"t":"2026-09-03T15:00:00Z","v":330,"vw":34.706667},{"c":34.8,"h":34.96,"l":34.65,"n":65,"o":34.79,"t":"2026-09-03T16:00:00Z","v":3496,"vw":34.815707},{"c":34.81,"h":34.81,"l":34.77,"n":25,"o":34.77,"t":"2026-09-03T16:15:00Z","v":586,"vw":34.795401},{"c":34.93,"h":34.93,"l":34.87,"n":37,"o":34.87,"t":"2026-09-03T17:00:00Z","v":456,"vw":34.9},{"c":35.05,"h":35.05,"l":35.05,"n":17,"o":35.05,"t":"2026-09-03T17:45:00Z","v":914,"vw":35.05},{"c":34.99,"h":34.99,"l":34.99,"n":11,"o":34.99,"t":"2026-09-03T18:00:00Z","v":215,"vw":34.99},{"c":34.98,"h":34.98,"l":34.98,"n":5,"o":34.98,"t":"2026-09-03T18:30:00Z","v":127,"vw":34.98},{"c":35.065,"h":35.065,"l":34.8613,"n":88,"o":34.87,"t":"2026-09-03T18:45:00Z","v":1169,"vw":34.923988},{"c":34.94,"h":34.97,"l":34.89,"n":159,"o":34.95,"t":"2026-09-03T19:45:00Z","v":2786,"vw":34.918531},{"c":35.03,"h":35.03,"l":35.03,"n":7,"o":35.03,"t":"2026-09-03T20:00:00Z","v":6616,"vw":35.03},{"c":35.15,"h":35.15,"l":34.07,"n":66,"o":34.79,"t":"2026-09-04T13:30:00Z","v":1428,"vw":34.816738},{"c":35.44,"h":35.44,"l":35.21,"n":14,"o":35.21,"t":"2026-09-04T13:45:00Z","v":515,"vw":35.270526},{"c":34.55,"h":34.55,"l":34.55,"n":11,"o":34.55,"t":"2026-09-04T14:00:00Z","v":266,"vw":34.55},{"c":34.955,"h":34.955,"l":34.955,"n":6,"o":34.955,"t":"2026-09-04T14:15:00Z","v":441,"vw":34.955},{"c":34.99,"h":35,"l":34.99,"n":11,"o":35,"t":"2026-09-04T14:45:00Z","v":248,"vw":34.995},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-09-04T16:15:00Z","v":100,"vw":34.98},{"c":34.8,"h":34.8,"l":34.63,"n":25,"o":34.63,"t":"2026-09-04T17:15:00Z","v":801,"vw":34.766},{"c":35.1,"h":35.1,"l":34.63,"n":8,"o":34.69,"t":"2026-09-04T17:45:00Z","v":508,"vw":34.738163},{"c":35.02,"h":35.02,"l":35.02,"n":7,"o":35.02,"t":"2026-09-04T18:00:00Z","v":194,"vw":35.02},{"c":34.94,"h":35.04,"l":34.94,"n":13,"o":35.04,"t":"2026-09-04T18:45:00Z","v":631,"vw":34.961739},{"c":34.85,"h":34.93,"l":34.85,"n":31,"o":34.92,"t":"2026-09-04T19:15:00Z","v":549,"vw":34.906501},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-09-04T19:30:00Z","v":100,"vw":35.05},{"c":34.99,"h":35.14,"l":34.98,"n":82,"o":35.05,"t":"2026-09-04T19:45:00Z","v":1597,"vw":35.051805},{"c":35.14,"h":35.14,"l":35.14,"n":4,"o":35.14,"t":"2026-09-04T20:00:00Z","v":3772,"vw":35.14},{"c":34.94,"h":34.94,"l":34.94,"n":17,"o":34.94,"t":"2026-09-08T13:30:00Z","v":273,"vw":34.94},{"c":34.94,"h":34.94,"l":34.94,"n":8,"o":34.94,"t":"2026-09-08T13:45:00Z","v":300,"vw":34.94},{"c":35.06,"h":35.06,"l":35.06,"n":3,"o":35.06,"t":"2026-09-08T15:30:00Z","v":123,"vw":35.06},{"c":35.12,"h":35.12,"l":35.12,"n":6,"o":35.12,"t":"2026-09-08T16:00:00Z","v":111,"vw":35.12},{"c":35.095,"h":35.095,"l":35.095,"n":5,"o":35.095,"t":"2026-09-08T17:45:00Z","v":107,"vw":35.095},{"c":34.93,"h":35.19,"l":34.93,"n":22,"o":35.065,"t":"2026-09-08T18:00:00Z","v":1460,"vw":35.127437},{"c":34.91,"h":34.93,"l":34.91,"n":128,"o":34.93,"t":"2026-09-08T18:15:00Z","v":870,"vw":34.923333},{"c":34.66,"h":34.795,"l":34.66,"n":10,"o":34.73,"t":"2026-09-08T18:30:00Z","v":600,"vw":34.721},{"c":34.92,"h":34.92,"l":34.92,"n":2,"o":34.92,"t":"2026-09-08T18:45:00Z","v":104,"vw":34.92},{"c":34.87,"h":34.87,"l":34.63,"n":12,"o":34.63,"t":"2026-09-08T19:00:00Z","v":368,"vw":34.75},{"c":34.72,"h":34.72,"l":34.72,"n":129,"o":34.72,"t":"2026-09-08T19:45:00Z","v":1716,"vw":34.72},{"c":34.58,"h":34.58,"l":34.58,"n":7,"o":34.58,"t":"2026-09-08T20:00:00Z","v":6523,"vw":34.58},{"c":34.36,"h":34.36,"l":34.36,"n":4,"o":34.36,"t":"2026-09-09T13:30:00Z","v":129,"vw":34.36},{"c":34.77,"h":34.77,"l":34.405,"n":26,"o":34.515,"t":"2026-09-09T13:45:00Z","v":979,"vw":34.57875},{"c":34.32,"h":34.475,"l":34.3,"n":9,"o":34.475,"t":"2026-09-09T14:00:00Z","v":480,"vw":34.402152},{"c":34.42,"h":35.065,"l":34.3693,"n":34,"o":34.3693,"t":"2026-09-09T14:15:00Z","v":893,"vw":34.54486},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-09-09T14:30:00Z","v":100,"vw":34.87},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-09-09T14:45:00Z","v":100,"vw":34.92},{"c":34.71,"h":34.71,"l":34.7,"n":5,"o":34.7,"t":"2026-09-09T15:00:00Z","v":369,"vw":34.703333},{"c":34.89,"h":34.89,"l":34.89,"n":2,"o":34.89,"t":"2026-09-09T15:15:00Z","v":101,"vw":34.89},{"c":34.785,"h":34.785,"l":34.785,"n":3,"o":34.785,"t":"2026-09-09T15:30:00Z","v":102,"vw":34.785},{"c":34.54,"h":34.68,"l":34.44,"n":20,"o":34.615,"t":"2026-09-09T16:30:00Z","v":1082,"vw":34.592778},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-09-09T16:45:00Z","v":100,"vw":34.58},{"c":34.51,"h":34.57,"l":34.43,"n":16,"o":34.43,"t":"2026-09-09T17:15:00Z","v":711,"vw":34.506},{"c":34.505,"h":34.505,"l":34.505,"n":2,"o":34.505,"t":"2026-09-09T17:45:00Z","v":106,"vw":34.505},{"c":34.78,"h":34.78,"l":34.73,"n":23,"o":34.73,"t":"2026-09-09T18:15:00Z","v":427,"vw":34.755},{"c":34.745,"h":34.745,"l":34.745,"n":6,"o":34.745,"t":"2026-09-09T18:30:00Z","v":135,"vw":34.745},{"c":34.72,"h":34.72,"l":34.72,"n":3,"o":34.72,"t":"2026-09-09T18:45:00Z","v":111,"vw":34.72},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-09-09T19:00:00Z","v":100,"vw":34.65},{"c":34.65,"h":34.65,"l":34.65,"n":2,"o":34.65,"t":"2026-09-09T19:15:00Z","v":104,"vw":34.65},{"c":34.665,"h":34.665,"l":34.48,"n":43,"o":34.565,"t":"2026-09-09T19:30:00Z","v":1483,"vw":34.58506},{"c":34.785,"h":34.97,"l":34.585,"n":276,"o":34.585,"t":"2026-09-09T19:45:00Z","v":7499,"vw":34.757977},{"c":34.99,"h":34.99,"l":34.99,"n":7,"o":34.99,"t":"2026-09-09T20:00:00Z","v":10803,"vw":34.99},{"c":34.84,"h":34.84,"l":34.84,"n":7,"o":34.84,"t":"2026-09-10T13:45:00Z","v":237,"vw":34.84},{"c":34.84,"h":34.84,"l":34.84,"n":7,"o":34.84,"t":"2026-09-10T14:00:00Z","v":137,"vw":34.84},{"c":34.65,"h":34.75,"l":34.61,"n":128,"o":34.61,"t":"2026-09-10T14:15:00Z","v":1832,"vw":34.65716},{"c":34.83,"h":34.85,"l":34.4,"n":143,"o":34.4,"t":"2026-09-10T14:30:00Z","v":2429,"vw":34.568195},{"c":34.93,"h":34.93,"l":34.72,"n":64,"o":34.72,"t":"2026-09-10T15:15:00Z","v":665,"vw":34.81},{"c":34.78,"h":34.79,"l":34.78,"n":20,"o":34.79,"t":"2026-09-10T16:00:00Z","v":1233,"vw":34.781562},{"c":34.75,"h":34.75,"l":34.72,"n":10,"o":34.75,"t":"2026-09-10T16:15:00Z","v":727,"vw":34.745714},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-09-10T16:30:00Z","v":100,"vw":35.06},{"c":34.5744,"h":34.5744,"l":34.45,"n":16,"o":34.51,"t":"2026-09-10T17:00:00Z","v":637,"vw":34.522815},{"c":34.44,"h":34.51,"l":34.44,"n":9,"o":34.51,"t":"2026-09-10T17:15:00Z","v":286,"vw":34.475},{"c":34.96,"h":34.96,"l":34.96,"n":2,"o":34.96,"t":"2026-09-10T17:30:00Z","v":107,"vw":34.96},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-09-10T18:00:00Z","v":193,"vw":34.74},{"c":34.92,"h":34.92,"l":34.55,"n":10,"o":34.735,"t":"2026-09-10T18:15:00Z","v":463,"vw":34.69884},{"c":34.765,"h":34.765,"l":34.765,"n":1,"o":34.765,"t":"2026-09-10T18:45:00Z","v":150,"vw":34.765},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-09-10T19:00:00Z","v":100,"vw":34.91},{"c":34.91,"h":34.91,"l":34.91,"n":5,"o":34.91,"t":"2026-09-10T19:15:00Z","v":139,"vw":34.91},{"c":34.99,"h":34.99,"l":34.9,"n":24,"o":34.9,"t":"2026-09-10T19:30:00Z","v":1054,"vw":34.926452},{"c":35.02,"h":35.16,"l":34.9,"n":129,"o":35.16,"t":"2026-09-10T19:45:00Z","v":2343,"vw":35.036323},{"c":35.04,"h":35.04,"l":35.04,"n":9,"o":35.04,"t":"2026-09-10T20:00:00Z","v":5593,"vw":35.04},{"c":35.54,"h":35.54,"l":35.47,"n":9,"o":35.47,"t":"2026-09-11T13:30:00Z","v":387,"vw":35.496247},{"c":34.6,"h":34.7,"l":34.6,"n":21,"o":34.7,"t":"2026-09-11T14:45:00Z","v":503,"vw":34.65},{"c":34.97,"h":34.97,"l":34.97,"n":14,"o":34.97,"t":"2026-09-11T15:15:00Z","v":394,"vw":34.97},{"c":35.04,"h":35.04,"l":35.04,"n":5,"o":35.04,"t":"2026-09-11T16:30:00Z","v":200,"vw":35.04},{"c":35.01,"h":35.05,"l":35.01,"n":23,"o":35.05,"t":"2026-09-11T17:15:00Z","v":556,"vw":35.02},{"c":35.07,"h":35.07,"l":35.07,"n":20,"o":35.07,"t":"2026-09-11T17:45:00Z","v":754,"vw":35.07},{"c":34.92,"h":35.03,"l":34.92,"n":41,"o":35.03,"t":"2026-09-11T18:15:00Z","v":1386,"vw":35.011514},{"c":35.04,"h":35.04,"l":34.83,"n":17,"o":34.925,"t":"2026-09-11T18:30:00Z","v":475,"vw":34.931667},{"c":35.04,"h":35.04,"l":35.04,"n":30,"o":35.04,"t":"2026-09-11T18:45:00Z","v":547,"vw":35.04},{"c":34.995,"h":34.995,"l":34.995,"n":3,"o":34.995,"t":"2026-09-11T19:00:00Z","v":327,"vw":34.995},{"c":35.03,"h":35.045,"l":34.95,"n":45,"o":35.045,"t":"2026-09-11T19:30:00Z","v":1126,"vw":35.014634},{"c":34.99,"h":35.14,"l":34.99,"n":117,"o":35.05,"t":"2026-09-11T19:45:00Z","v":2568,"vw":35.043797},{"c":34.95,"h":34.95,"l":34.95,"n":7,"o":34.95,"t":"2026-09-11T20:00:00Z","v":8066,"vw":34.95},{"c":35.02,"h":35.02,"l":35.02,"n":14,"o":35.02,"t":"2026-09-14T13:30:00Z","v":225,"vw":35.02},{"c":35.23,"h":35.23,"l":35.23,"n":8,"o":35.23,"t":"2026-09-14T14:00:00Z","v":300,"vw":35.23},{"c":35.09,"h":35.14,"l":35.09,"n":46,"o":35.09,"t":"2026-09-14T14:30:00Z","v":840,"vw":35.115083},{"c":35.01,"h":35.285,"l":35.01,"n":26,"o":35.285,"t":"2026-09-14T15:15:00Z","v":447,"vw":35.1475},{"c":35.43,"h":35.43,"l":35.055,"n":2,"o":35.055,"t":"2026-09-14T15:30:00Z","v":200,"vw":35.2425},{"c":35.25,"h":35.25,"l":35.25,"n":11,"o":35.25,"t":"2026-09-14T16:15:00Z","v":243,"vw":35.25},{"c":35.46,"h":35.5,"l":35.44,"n":31,"o":35.49,"t":"2026-09-14T16:45:00Z","v":963,"vw":35.47053},{"c":35.36,"h":35.36,"l":35.36,"n":17,"o":35.36,"t":"2026-09-14T17:30:00Z","v":233,"vw":35.36},{"c":35.4,"h":35.54,"l":35.4,"n":32,"o":35.54,"t":"2026-09-14T17:45:00Z","v":683,"vw":35.453333},{"c":35.4,"h":35.4,"l":35.4,"n":7,"o":35.4,"t":"2026-09-14T18:15:00Z","v":281,"vw":35.4},{"c":35.35,"h":35.35,"l":35.35,"n":66,"o":35.35,"t":"2026-09-14T18:30:00Z","v":683,"vw":35.35},{"c":35.33,"h":35.33,"l":35.33,"n":12,"o":35.33,"t":"2026-09-14T18:45:00Z","v":400,"vw":35.33},{"c":35.45,"h":35.45,"l":35.45,"n":5,"o":35.45,"t":"2026-09-14T19:15:00Z","v":118,"vw":35.45},{"c":35.27,"h":35.34,"l":35.27,"n":28,"o":35.34,"t":"2026-09-14T19:30:00Z","v":717,"vw":35.288667},{"c":35.3,"h":35.34,"l":35.08,"n":294,"o":35.24,"t":"2026-09-14T19:45:00Z","v":5959,"vw":35.27536},{"c":35.28,"h":35.28,"l":35.28,"n":8,"o":35.28,"t":"2026-09-14T20:00:00Z","v":7285,"vw":35.28},{"c":35.29,"h":35.4,"l":35.29,"n":18,"o":35.37,"t":"2026-09-15T13:30:00Z","v":1113,"vw":35.371},{"c":35.38,"h":35.38,"l":35.35,"n":5,"o":35.35,"t":"2026-09-15T13:45:00Z","v":282,"vw":35.365},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-09-15T14:00:00Z","v":190,"vw":35.01},{"c":35.265,"h":35.265,"l":35.265,"n":2,"o":35.265,"t":"2026-09-15T14:15:00Z","v":121,"vw":35.265},{"c":35.14,"h":35.14,"l":35.14,"n":36,"o":35.14,"t":"2026-09-15T15:00:00Z","v":686,"vw":35.14},{"c":35.17,"h":35.36,"l":35.15,"n":13,"o":35.36,"t":"2026-09-15T15:30:00Z","v":552,"vw":35.226667},{"c":35.11,"h":35.11,"l":35.11,"n":11,"o":35.11,"t":"2026-09-15T15:45:00Z","v":263,"vw":35.11},{"c":35.285,"h":35.285,"l":35.285,"n":3,"o":35.285,"t":"2026-09-15T16:30:00Z","v":110,"vw":35.285},{"c":35.374,"h":35.374,"l":35.335,"n":4,"o":35.335,"t":"2026-09-15T16:45:00Z","v":368,"vw":35.348},{"c":35.365,"h":35.365,"l":35.365,"n":1,"o":35.365,"t":"2026-09-15T17:00:00Z","v":111,"vw":35.365},{"c":35.22,"h":35.22,"l":35.01,"n":18,"o":35.01,"t":"2026-09-15T17:30:00Z","v":723,"vw":35.052},{"c":35.18,"h":35.35,"l":35.18,"n":35,"o":35.35,"t":"2026-09-15T18:00:00Z","v":910,"vw":35.264137},{"c":35.24,"h":35.24,"l":35.24,"n":12,"o":35.24,"t":"2026-09-15T18:15:00Z","v":458,"vw":35.24},{"c":35.345,"h":35.345,"l":35.345,"n":3,"o":35.345,"t":"2026-09-15T18:30:00Z","v":232,"vw":35.345},{"c":35.31,"h":35.31,"l":35.31,"n":4,"o":35.31,"t":"2026-09-15T18:45:00Z","v":103,"vw":35.31},{"c":35.35,"h":35.45,"l":35.35,"n":55,"o":35.4,"t":"2026-09-15T19:15:00Z","v":1521,"vw":35.382206},{"c":35.43,"h":35.43,"l":35.43,"n":8,"o":35.43,"t":"2026-09-15T19:30:00Z","v":250,"vw":35.43},{"c":35.67,"h":35.7,"l":35.4,"n":349,"o":35.44,"t":"2026-09-15T19:45:00Z","v":9077,"vw":35.598351},{"c":35.68,"h":35.68,"l":35.68,"n":6,"o":35.68,"t":"2026-09-15T20:00:00Z","v":8816,"vw":35.68},{"c":35.83,"h":35.83,"l":35.83,"n":3,"o":35.83,"t":"2026-09-16T13:45:00Z","v":248,"vw":35.83},{"c":35.2101,"h":35.2101,"l":35.2101,"n":2,"o":35.2101,"t":"2026-09-16T14:00:00Z","v":425,"vw":35.2101},{"c":35.47,"h":35.47,"l":35.2,"n":14,"o":35.2,"t":"2026-09-16T14:45:00Z","v":2953,"vw":35.347272},{"c":35.68,"h":35.68,"l":35.61,"n":20,"o":35.61,"t":"2026-09-16T15:00:00Z","v":583,"vw":35.645},{"c":35.46,"h":35.52,"l":35.46,"n":22,"o":35.52,"t":"2026-09-16T15:30:00Z","v":449,"vw":35.49},{"c":35.53,"h":35.56,"l":35.53,"n":4,"o":35.56,"t":"2026-09-16T16:30:00Z","v":260,"vw":35.548},{"c":35.38,"h":35.38,"l":35.38,"n":3,"o":35.38,"t":"2026-09-16T16:45:00Z","v":109,"vw":35.38},{"c":35.405,"h":35.41,"l":35.405,"n":14,"o":35.41,"t":"2026-09-16T17:00:00Z","v":514,"vw":35.408333},{"c":35.51,"h":35.51,"l":35.51,"n":17,"o":35.51,"t":"2026-09-16T17:15:00Z","v":346,"vw":35.51},{"c":34.97,"h":35.405,"l":34.89,"n":98,"o":35.405,"t":"2026-09-16T18:00:00Z","v":3051,"vw":35.092803},{"c":34.7,"h":34.94,"l":34.7,"n":6,"o":34.94,"t":"2026-09-16T18:30:00Z","v":501,"vw":34.7925},{"c":35.31,"h":35.31,"l":35.31,"n":3,"o":35.31,"t":"2026-09-16T18:45:00Z","v":168,"vw":35.31},{"c":34.955,"h":35.11,"l":34.75,"n":47,"o":34.75,"t":"2026-09-16T19:00:00Z","v":1902,"vw":34.86478},{"c":34.79,"h":34.7928,"l":34.54,"n":83,"o":34.68,"t":"2026-09-16T19:15:00Z","v":1754,"vw":34.720839},{"c":34.99,"h":34.99,"l":34.8,"n":79,"o":34.86,"t":"2026-09-16T19:30:00Z","v":2544,"vw":34.851574},{"c":35.18,"h":35.25,"l":34.88,"n":228,"o":34.98,"t":"2026-09-16T19:45:00Z","v":4504,"vw":35.077364},{"c":35.07,"h":35.07,"l":35.07,"n":6,"o":35.07,"t":"2026-09-16T20:00:00Z","v":5782,"vw":35.07},{"c":35.27,"h":35.27,"l":35.27,"n":51,"o":35.27,"t":"2026-09-17T13:30:00Z","v":999,"vw":35.27},{"c":35.25,"h":35.25,"l":35.25,"n":6,"o":35.25,"t":"2026-09-17T14:15:00Z","v":242,"vw":35.25},{"c":35.25,"h":35.25,"l":35.25,"n":4,"o":35.25,"t":"2026-09-17T15:15:00Z","v":114,"vw":35.25},{"c":35.345,"h":35.36,"l":35.12,"n":22,"o":35.12,"t":"2026-09-17T15:30:00Z","v":358,"vw":35.275},{"c":35.12,"h":35.18,"l":35.12,"n":12,"o":35.18,"t":"2026-09-17T15:45:00Z","v":431,"vw":35.135},{"c":35.31,"h":35.31,"l":35.31,"n":4,"o":35.31,"t":"2026-09-17T16:00:00Z","v":132,"vw":35.31},{"c":35.57,"h":35.57,"l":35.47,"n":21,"o":35.47,"t":"2026-09-17T16:30:00Z","v":280,"vw":35.52},{"c":35.505,"h":35.505,"l":35.505,"n":20,"o":35.505,"t":"2026-09-17T16:45:00Z","v":140,"vw":35.505},{"c":35.27,"h":35.34,"l":35.27,"n":38,"o":35.34,"t":"2026-09-17T17:00:00Z","v":974,"vw":35.319},{"c":35.445,"h":35.445,"l":35.445,"n":2,"o":35.445,"t":"2026-09-17T17:30:00Z","v":289,"vw":35.445},{"c":35.485,"h":35.485,"l":35.485,"n":2,"o":35.485,"t":"2026-09-17T18:00:00Z","v":107,"vw":35.485},{"c":35.4,"h":35.4,"l":35.4,"n":50,"o":35.4,"t":"2026-09-17T18:15:00Z","v":770,"vw":35.4},{"c":35.3,"h":35.3,"l":35.3,"n":6,"o":35.3,"t":"2026-09-17T18:30:00Z","v":425,"vw":35.3},{"c":35.22,"h":35.31,"l":35.22,"n":39,"o":35.31,"t":"2026-09-17T19:00:00Z","v":901,"vw":35.266731},{"c":35.08,"h":35.12,"l":35.08,"n":21,"o":35.12,"t":"2026-09-17T19:15:00Z","v":720,"vw":35.088333},{"c":35.14,"h":35.14,"l":34.99,"n":11,"o":34.99,"t":"2026-09-17T19:30:00Z","v":265,"vw":35.066829},{"c":35.18,"h":35.415,"l":35.15,"n":269,"o":35.18,"t":"2026-09-17T19:45:00Z","v":6413,"vw":35.219444},{"c":35.09,"h":35.09,"l":35.09,"n":7,"o":35.09,"t":"2026-09-17T20:00:00Z","v":6783,"vw":35.09},{"c":34.53,"h":35.03,"l":34.53,"n":36,"o":35.03,"t":"2026-09-18T13:30:00Z","v":8617,"vw":35.00013},{"c":34.79,"h":34.79,"l":34.79,"n":9,"o":34.79,"t":"2026-09-18T14:00:00Z","v":501,"vw":34.79},{"c":35,"h":35,"l":35,"n":9,"o":35,"t":"2026-09-18T14:15:00Z","v":208,"vw":35},{"c":35.05,"h":35.05,"l":34.85,"n":320,"o":34.86,"t":"2026-09-18T14:30:00Z","v":5048,"vw":35.001539},{"c":35.05,"h":35.15,"l":34.88,"n":565,"o":34.94,"t":"2026-09-18T14:45:00Z","v":13338,"vw":34.98934},{"c":34.865,"h":34.865,"l":34.865,"n":6,"o":34.865,"t":"2026-09-18T15:00:00Z","v":802,"vw":34.865},{"c":34.865,"h":34.865,"l":34.865,"n":4,"o":34.865,"t":"2026-09-18T15:30:00Z","v":112,"vw":34.865},{"c":35.03,"h":35.03,"l":34.8,"n":42,"o":34.8,"t":"2026-09-18T15:45:00Z","v":327,"vw":34.915},{"c":35.04,"h":35.04,"l":35.03,"n":21,"o":35.03,"t":"2026-09-18T17:00:00Z","v":1143,"vw":35.032857},{"c":35.04,"h":35.24,"l":35.04,"n":16,"o":35.24,"t":"2026-09-18T17:15:00Z","v":1448,"vw":35.055232},{"c":35.315,"h":35.315,"l":35.15,"n":56,"o":35.23,"t":"2026-09-18T17:30:00Z","v":1448,"vw":35.222821},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-09-18T17:45:00Z","v":100,"vw":35.12},{"c":35.08,"h":35.12,"l":35.06,"n":122,"o":35.12,"t":"2026-09-18T18:00:00Z","v":1627,"vw":35.069709},{"c":35.045,"h":35.08,"l":35.045,"n":28,"o":35.06,"t":"2026-09-18T18:15:00Z","v":1351,"vw":35.06019},{"c":35.045,"h":35.045,"l":35.045,"n":12,"o":35.045,"t":"2026-09-18T18:30:00Z","v":424,"vw":35.045},{"c":34.81,"h":34.81,"l":34.81,"n":28,"o":34.81,"t":"2026-09-18T18:45:00Z","v":486,"vw":34.81},{"c":35.21,"h":35.21,"l":34.9,"n":35,"o":34.9,"t":"2026-09-18T19:00:00Z","v":1099,"vw":35.044636},{"c":34.84,"h":35.21,"l":34.84,"n":45,"o":34.99,"t":"2026-09-18T19:15:00Z","v":1124,"vw":34.941905},{"c":35.11,"h":35.24,"l":34.84,"n":93,"o":35.12,"t":"2026-09-18T19:30:00Z","v":5619,"vw":35.131653},{"c":35.16,"h":35.38,"l":34.97,"n":686,"o":35.21,"t":"2026-09-18T19:45:00Z","v":13101,"vw":35.124678},{"c":35.18,"h":35.18,"l":35.18,"n":3,"o":35.18,"t":"2026-09-18T20:00:00Z","v":50371,"vw":35.18},{"c":34.88,"h":35.255,"l":34.88,"n":138,"o":35.18,"t":"2026-09-21T13:30:00Z","v":1980,"vw":35.031993},{"c":34.85,"h":35.08,"l":34.85,"n":77,"o":34.95,"t":"2026-09-21T13:45:00Z","v":1050,"vw":34.948},{"c":35.3,"h":35.35,"l":34.95,"n":516,"o":35.12,"t":"2026-09-21T14:00:00Z","v":12901,"vw":35.178131},{"c":35.12,"h":35.42,"l":35.12,"n":23,"o":35.42,"t":"2026-09-21T14:15:00Z","v":458,"vw":35.22},{"c":35.19,"h":35.19,"l":35.19,"n":4,"o":35.19,"t":"2026-09-21T15:00:00Z","v":123,"vw":35.19},{"c":34.8401,"h":34.8401,"l":34.8401,"n":5,"o":34.8401,"t":"2026-09-21T15:15:00Z","v":165,"vw":34.8401},{"c":35.005,"h":35.005,"l":35.005,"n":47,"o":35.005,"t":"2026-09-21T15:30:00Z","v":268,"vw":35.005},{"c":35.15,"h":35.16,"l":34.88,"n":60,"o":35.03,"t":"2026-09-21T16:00:00Z","v":1473,"vw":35.011429},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-09-21T16:15:00Z","v":100,"vw":35.07},{"c":35.16,"h":35.16,"l":35.16,"n":18,"o":35.16,"t":"2026-09-21T16:30:00Z","v":238,"vw":35.16},{"c":35.09,"h":35.09,"l":35.09,"n":11,"o":35.09,"t":"2026-09-21T17:00:00Z","v":217,"vw":35.09},{"c":35.05,"h":35.12,"l":35.05,"n":87,"o":35.08,"t":"2026-09-21T18:45:00Z","v":1678,"vw":35.097027},{"c":34.8098,"h":35.22,"l":34.8098,"n":34,"o":35.22,"t":"2026-09-21T19:30:00Z","v":1088,"vw":34.939471},{"c":35.01,"h":35.01,"l":34.86,"n":119,"o":34.86,"t":"2026-09-21T19:45:00Z","v":1738,"vw":34.935},{"c":34.8,"h":34.8,"l":34.8,"n":4,"o":34.8,"t":"2026-09-21T20:00:00Z","v":5181,"vw":34.8},{"c":35.1799,"h":35.1799,"l":35.02,"n":27,"o":35.03,"t":"2026-09-22T13:30:00Z","v":1126,"vw":35.097245},{"c":34.9,"h":35.25,"l":34.555,"n":498,"o":34.555,"t":"2026-09-22T13:45:00Z","v":14829,"vw":34.980109},{"c":35.305,"h":35.305,"l":34.9,"n":580,"o":34.95,"t":"2026-09-22T14:00:00Z","v":8552,"vw":34.970145},{"c":35.065,"h":35.065,"l":34.96,"n":5,"o":34.96,"t":"2026-09-22T14:15:00Z","v":211,"vw":35.0125},{"c":34.53,"h":34.905,"l":34.53,"n":19,"o":34.905,"t":"2026-09-22T14:30:00Z","v":896,"vw":34.633},{"c":34.655,"h":34.655,"l":34.2501,"n":9,"o":34.607,"t":"2026-09-22T15:00:00Z","v":2632,"vw":34.452366},{"c":34.61,"h":34.61,"l":34.61,"n":4,"o":34.61,"t":"2026-09-22T15:15:00Z","v":107,"vw":34.61},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-09-22T15:30:00Z","v":1000,"vw":34.4},{"c":34.26,"h":34.72,"l":34.26,"n":32,"o":34.53,"t":"2026-09-22T15:45:00Z","v":4694,"vw":34.5548},{"c":34.32,"h":34.33,"l":34.32,"n":5,"o":34.33,"t":"2026-09-22T16:00:00Z","v":301,"vw":34.325},{"c":34.475,"h":34.475,"l":34.475,"n":1,"o":34.475,"t":"2026-09-22T16:15:00Z","v":100,"vw":34.475},{"c":34.43,"h":34.43,"l":34.43,"n":17,"o":34.43,"t":"2026-09-22T16:30:00Z","v":211,"vw":34.43},{"c":34.5,"h":34.5,"l":34.27,"n":31,"o":34.305,"t":"2026-09-22T16:45:00Z","v":1316,"vw":34.328955},{"c":34.4,"h":34.4,"l":34.4,"n":12,"o":34.4,"t":"2026-09-22T17:00:00Z","v":436,"vw":34.4},{"c":34.54,"h":34.54,"l":34.54,"n":15,"o":34.54,"t":"2026-09-22T17:15:00Z","v":359,"vw":34.54},{"c":34.53,"h":34.546,"l":34.1401,"n":50,"o":34.44,"t":"2026-09-22T17:30:00Z","v":3249,"vw":34.361023},{"c":34.535,"h":34.63,"l":34.32,"n":36,"o":34.51,"t":"2026-09-22T17:45:00Z","v":2926,"vw":34.542606},{"c":34.39,"h":34.43,"l":34.39,"n":22,"o":34.43,"t":"2026-09-22T18:15:00Z","v":841,"vw":34.412},{"c":34.68,"h":34.68,"l":34.68,"n":4,"o":34.68,"t":"2026-09-22T19:00:00Z","v":118,"vw":34.68},{"c":34.67,"h":34.67,"l":34.57,"n":44,"o":34.66,"t":"2026-09-22T19:30:00Z","v":2059,"vw":34.618889},{"c":34.61,"h":34.64,"l":34.43,"n":377,"o":34.59,"t":"2026-09-22T19:45:00Z","v":10093,"vw":34.575607},{"c":34.64,"h":34.64,"l":34.64,"n":5,"o":34.64,"t":"2026-09-22T20:00:00Z","v":8110,"vw":34.64},{"c":34,"h":34.92,"l":33.95,"n":48,"o":34.92,"t":"2026-09-23T13:45:00Z","v":2949,"vw":34.355761},{"c":34.58,"h":34.58,"l":34.31,"n":39,"o":34.33,"t":"2026-09-23T14:00:00Z","v":760,"vw":34.406667},{"c":34.59,"h":34.59,"l":34.59,"n":4,"o":34.59,"t":"2026-09-23T14:15:00Z","v":153,"vw":34.59},{"c":34.32,"h":34.32,"l":34.32,"n":1,"o":34.32,"t":"2026-09-23T14:30:00Z","v":1000,"vw":34.32},{"c":34.165,"h":34.31,"l":34.15,"n":15,"o":34.27,"t":"2026-09-23T14:45:00Z","v":1325,"vw":34.224004},{"c":33.97,"h":33.97,"l":33.97,"n":2,"o":33.97,"t":"2026-09-23T15:00:00Z","v":200,"vw":33.97},{"c":34.165,"h":34.165,"l":34.165,"n":1,"o":34.165,"t":"2026-09-23T15:15:00Z","v":116,"vw":34.165},{"c":33.89,"h":33.89,"l":33.89,"n":3,"o":33.89,"t":"2026-09-23T15:30:00Z","v":102,"vw":33.89},{"c":34.09,"h":34.09,"l":34.09,"n":11,"o":34.09,"t":"2026-09-23T16:15:00Z","v":384,"vw":34.09},{"c":34.08,"h":34.08,"l":34.08,"n":11,"o":34.08,"t":"2026-09-23T16:30:00Z","v":186,"vw":34.08},{"c":33.9,"h":33.9,"l":33.77,"n":12,"o":33.81,"t":"2026-09-23T16:45:00Z","v":460,"vw":33.831034},{"c":33.95,"h":33.95,"l":33.95,"n":6,"o":33.95,"t":"2026-09-23T17:00:00Z","v":208,"vw":33.95},{"c":34.05,"h":34.05,"l":33.69,"n":54,"o":34,"t":"2026-09-23T17:30:00Z","v":1835,"vw":33.956577},{"c":34.03,"h":34.03,"l":33.76,"n":14,"o":33.92,"t":"2026-09-23T17:45:00Z","v":918,"vw":33.89},{"c":34.08,"h":34.09,"l":33.905,"n":47,"o":34,"t":"2026-09-23T18:00:00Z","v":1711,"vw":34.0245},{"c":33.93,"h":33.93,"l":33.93,"n":7,"o":33.93,"t":"2026-09-23T18:15:00Z","v":537,"vw":33.93},{"c":33.89,"h":33.89,"l":33.89,"n":14,"o":33.89,"t":"2026-09-23T18:30:00Z","v":144,"vw":33.89},{"c":33.95,"h":33.95,"l":33.77,"n":8,"o":33.77,"t":"2026-09-23T18:45:00Z","v":464,"vw":33.873333},{"c":33.8035,"h":34,"l":33.78,"n":24,"o":34,"t":"2026-09-23T19:00:00Z","v":1858,"vw":33.899066},{"c":33.74,"h":33.87,"l":33.733,"n":58,"o":33.87,"t":"2026-09-23T19:15:00Z","v":2084,"vw":33.807545},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-09-23T19:30:00Z","v":104,"vw":33.75},{"c":33.86,"h":33.89,"l":33.645,"n":212,"o":33.825,"t":"2026-09-23T19:45:00Z","v":5533,"vw":33.823227},{"c":33.98,"h":33.98,"l":33.98,"n":5,"o":33.98,"t":"2026-09-23T20:00:00Z","v":12308,"vw":33.98},{"c":34.21,"h":34.975,"l":34.09,"n":22,"o":34.09,"t":"2026-09-24T13:30:00Z","v":1101,"vw":34.55644},{"c":34.21,"h":34.4,"l":33.92,"n":550,"o":34.1,"t":"2026-09-24T13:45:00Z","v":13907,"vw":34.199561},{"c":34,"h":34,"l":33.88,"n":46,"o":33.91,"t":"2026-09-24T14:30:00Z","v":1514,"vw":33.912262},{"c":33.7142,"h":33.7142,"l":33.7142,"n":1,"o":33.7142,"t":"2026-09-24T15:00:00Z","v":100,"vw":33.7142},{"c":33.77,"h":33.87,"l":33.77,"n":38,"o":33.8,"t":"2026-09-24T15:45:00Z","v":1704,"vw":33.808572},{"c":33.82,"h":33.82,"l":33.82,"n":6,"o":33.82,"t":"2026-09-24T16:00:00Z","v":411,"vw":33.82},{"c":34.22,"h":34.22,"l":33.855,"n":33,"o":33.855,"t":"2026-09-24T16:15:00Z","v":760,"vw":34.033143},{"c":34.24,"h":34.24,"l":34.12,"n":15,"o":34.22,"t":"2026-09-24T16:30:00Z","v":816,"vw":34.206667},{"c":34.25,"h":34.25,"l":34.1,"n":30,"o":34.11,"t":"2026-09-24T17:00:00Z","v":1310,"vw":34.12},{"c":34.24,"h":34.24,"l":34.24,"n":4,"o":34.24,"t":"2026-09-24T17:15:00Z","v":124,"vw":34.24},{"c":34.09,"h":34.09,"l":34.09,"n":5,"o":34.09,"t":"2026-09-24T17:30:00Z","v":233,"vw":34.09},{"c":34.07,"h":34.07,"l":34.061,"n":3,"o":34.061,"t":"2026-09-24T17:45:00Z","v":524,"vw":34.062731},{"c":34.16,"h":34.16,"l":34.16,"n":2,"o":34.16,"t":"2026-09-24T18:00:00Z","v":172,"vw":34.16},{"c":34.22,"h":34.22,"l":34.22,"n":22,"o":34.22,"t":"2026-09-24T18:15:00Z","v":474,"vw":34.22},{"c":34.1,"h":34.36,"l":34.1,"n":20,"o":34.36,"t":"2026-09-24T18:30:00Z","v":389,"vw":34.175581},{"c":34.11,"h":34.11,"l":34.11,"n":3,"o":34.11,"t":"2026-09-24T19:15:00Z","v":111,"vw":34.11},{"c":34.08,"h":34.08,"l":34.08,"n":7,"o":34.08,"t":"2026-09-24T19:30:00Z","v":173,"vw":34.08},{"c":34.16,"h":34.375,"l":34.11,"n":330,"o":34.15,"t":"2026-09-24T19:45:00Z","v":10206,"vw":34.185307},{"c":34.2,"h":34.2,"l":34.2,"n":4,"o":34.2,"t":"2026-09-24T20:00:00Z","v":11461,"vw":34.2},{"c":34.13,"h":34.13,"l":34.13,"n":4,"o":34.13,"t":"2026-09-25T13:30:00Z","v":184,"vw":34.13},{"c":34.01,"h":34.08,"l":34.01,"n":12,"o":34.08,"t":"2026-09-25T13:45:00Z","v":1036,"vw":34.031},{"c":34.19,"h":34.19,"l":33.94,"n":14,"o":33.98,"t":"2026-09-25T14:00:00Z","v":1315,"vw":33.970833},{"c":34.02,"h":34.06,"l":34.02,"n":14,"o":34.06,"t":"2026-09-25T15:00:00Z","v":553,"vw":34.0325},{"c":33.99,"h":33.99,"l":33.91,"n":10,"o":33.915,"t":"2026-09-25T15:15:00Z","v":512,"vw":33.949158},{"c":33.8869,"h":34.07,"l":33.8869,"n":6,"o":34.07,"t":"2026-09-25T15:30:00Z","v":460,"vw":33.935339},{"c":34.21,"h":34.36,"l":34.17,"n":42,"o":34.17,"t":"2026-09-25T16:00:00Z","v":2816,"vw":34.242774},{"c":34.17,"h":34.22,"l":34.06,"n":17,"o":34.21,"t":"2026-09-25T16:45:00Z","v":717,"vw":34.172},{"c":34.1726,"h":34.1726,"l":34.1726,"n":3,"o":34.1726,"t":"2026-09-25T17:15:00Z","v":212,"vw":34.1726},{"c":33.9857,"h":34.14,"l":33.9857,"n":12,"o":34.14,"t":"2026-09-25T17:30:00Z","v":642,"vw":34.012031},{"c":34.22,"h":34.22,"l":34.2,"n":48,"o":34.2,"t":"2026-09-25T18:15:00Z","v":938,"vw":34.208264},{"c":34.13,"h":34.205,"l":34.13,"n":18,"o":34.205,"t":"2026-09-25T18:30:00Z","v":712,"vw":34.18},{"c":34.375,"h":34.375,"l":34.29,"n":12,"o":34.29,"t":"2026-09-25T19:00:00Z","v":653,"vw":34.329},{"c":34.28,"h":34.37,"l":34.28,"n":55,"o":34.35,"t":"2026-09-25T19:15:00Z","v":2055,"vw":34.301533},{"c":34.32,"h":34.41,"l":34.32,"n":13,"o":34.325,"t":"2026-09-25T19:30:00Z","v":588,"vw":34.345},{"c":34.36,"h":34.44,"l":34.29,"n":214,"o":34.44,"t":"2026-09-25T19:45:00Z","v":5233,"vw":34.355395},{"c":34.35,"h":34.35,"l":34.35,"n":4,"o":34.35,"t":"2026-09-25T20:00:00Z","v":7000,"vw":34.35},{"c":34.385,"h":34.5,"l":34.385,"n":23,"o":34.46,"t":"2026-09-28T13:30:00Z","v":787,"vw":34.460965},{"c":33.03,"h":33.4168,"l":33.03,"n":8,"o":33.4168,"t":"2026-09-28T13:45:00Z","v":357,"vw":33.298873},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-09-28T14:00:00Z","v":100,"vw":34.36},{"c":34.015,"h":34.015,"l":34.005,"n":6,"o":34.005,"t":"2026-09-28T14:30:00Z","v":595,"vw":34.00934},{"c":34.07,"h":34.26,"l":34.07,"n":89,"o":34.235,"t":"2026-09-28T14:45:00Z","v":1829,"vw":34.198},{"c":34.04,"h":34.04,"l":34.04,"n":1,"o":34.04,"t":"2026-09-28T15:00:00Z","v":100,"vw":34.04},{"c":34.23,"h":34.23,"l":34.19,"n":18,"o":34.19,"t":"2026-09-28T15:15:00Z","v":782,"vw":34.220724},{"c":33.89,"h":34.09,"l":33.89,"n":17,"o":34.09,"t":"2026-09-28T16:00:00Z","v":522,"vw":34.015},{"c":34.3,"h":34.3,"l":33.9,"n":34,"o":34.16,"t":"2026-09-28T16:15:00Z","v":1548,"vw":34.036312},{"c":34.125,"h":34.125,"l":34.125,"n":2,"o":34.125,"t":"2026-09-28T16:45:00Z","v":3001,"vw":34.125},{"c":34.13,"h":34.19,"l":34.115,"n":25,"o":34.115,"t":"2026-09-28T17:00:00Z","v":1767,"vw":34.121923},{"c":33.94,"h":34.1,"l":33.94,"n":12,"o":34.1,"t":"2026-09-28T17:30:00Z","v":738,"vw":34.02},{"c":34.305,"h":34.305,"l":34.305,"n":2,"o":34.305,"t":"2026-09-28T17:45:00Z","v":120,"vw":34.305},{"c":33.925,"h":33.925,"l":33.925,"n":43,"o":33.925,"t":"2026-09-28T19:00:00Z","v":1138,"vw":33.925},{"c":34.2,"h":34.21,"l":33.9925,"n":6,"o":34.21,"t":"2026-09-28T19:15:00Z","v":374,"vw":34.134167},{"c":34.05,"h":34.2,"l":33.89,"n":48,"o":33.91,"t":"2026-09-28T19:30:00Z","v":2370,"vw":34.035006},{"c":34.26,"h":34.38,"l":34.1,"n":326,"o":34.1,"t":"2026-09-28T19:45:00Z","v":10484,"vw":34.265277},{"c":34.3,"h":34.3,"l":34.3,"n":4,"o":34.3,"t":"2026-09-28T20:00:00Z","v":16989,"vw":34.3},{"c":34.12,"h":34.45,"l":34.12,"n":18,"o":34.45,"t":"2026-09-29T13:30:00Z","v":352,"vw":34.288235},{"c":33.975,"h":34.03,"l":33.975,"n":128,"o":34.03,"t":"2026-09-29T14:00:00Z","v":2022,"vw":33.981522},{"c":33.88,"h":33.88,"l":33.88,"n":4,"o":33.88,"t":"2026-09-29T14:15:00Z","v":108,"vw":33.88},{"c":34.025,"h":34.025,"l":34.025,"n":4,"o":34.025,"t":"2026-09-29T15:00:00Z","v":115,"vw":34.025},{"c":33.7,"h":33.7,"l":33.7,"n":3,"o":33.7,"t":"2026-09-29T15:30:00Z","v":212,"vw":33.7},{"c":33.67,"h":33.67,"l":33.67,"n":9,"o":33.67,"t":"2026-09-29T15:45:00Z","v":212,"vw":33.67},{"c":33.5125,"h":33.54,"l":33.49,"n":19,"o":33.49,"t":"2026-09-29T17:15:00Z","v":1005,"vw":33.499321},{"c":33.46,"h":33.46,"l":33.46,"n":16,"o":33.46,"t":"2026-09-29T17:30:00Z","v":225,"vw":33.46},{"c":33.31,"h":33.3755,"l":33.31,"n":34,"o":33.3755,"t":"2026-09-29T17:45:00Z","v":1724,"vw":33.328221},{"c":33.78,"h":33.84,"l":33.61,"n":114,"o":33.67,"t":"2026-09-29T18:15:00Z","v":3662,"vw":33.700233},{"c":33.765,"h":33.87,"l":33.76,"n":7,"o":33.86,"t":"2026-09-29T18:30:00Z","v":576,"vw":33.828772},{"c":33.8,"h":33.82,"l":33.8,"n":15,"o":33.82,"t":"2026-09-29T18:45:00Z","v":438,"vw":33.806689},{"c":33.72,"h":33.72,"l":33.72,"n":47,"o":33.72,"t":"2026-09-29T19:00:00Z","v":858,"vw":33.72},{"c":33.775,"h":33.82,"l":33.775,"n":72,"o":33.79,"t":"2026-09-29T19:30:00Z","v":1724,"vw":33.792143},{"c":33.75,"h":33.87,"l":33.61,"n":441,"o":33.75,"t":"2026-09-29T19:45:00Z","v":8628,"vw":33.766386},{"c":33.77,"h":33.77,"l":33.77,"n":7,"o":33.77,"t":"2026-09-29T20:00:00Z","v":10223,"vw":33.77},{"c":33.83,"h":33.84,"l":33.56,"n":29,"o":33.79,"t":"2026-09-30T13:30:00Z","v":1062,"vw":33.678281},{"c":33.785,"h":33.785,"l":33.785,"n":15,"o":33.785,"t":"2026-09-30T13:45:00Z","v":559,"vw":33.785},{"c":33.536,"h":33.536,"l":33.536,"n":2,"o":33.536,"t":"2026-09-30T14:15:00Z","v":203,"vw":33.536},{"c":33.28,"h":33.28,"l":33.28,"n":10,"o":33.28,"t":"2026-09-30T15:15:00Z","v":266,"vw":33.28},{"c":33.25,"h":33.25,"l":33.25,"n":3,"o":33.25,"t":"2026-09-30T15:45:00Z","v":127,"vw":33.25},{"c":33.26,"h":33.26,"l":33.26,"n":12,"o":33.26,"t":"2026-09-30T16:00:00Z","v":422,"vw":33.26},{"c":33.19,"h":33.19,"l":33.05,"n":8,"o":33.05,"t":"2026-09-30T16:15:00Z","v":812,"vw":33.0675},{"c":33.05,"h":33.17,"l":33.05,"n":18,"o":33.17,"t":"2026-09-30T16:45:00Z","v":1702,"vw":33.076871},{"c":33.39,"h":33.39,"l":33.28,"n":13,"o":33.28,"t":"2026-09-30T17:00:00Z","v":585,"vw":33.342783},{"c":33.34,"h":33.34,"l":33.34,"n":4,"o":33.34,"t":"2026-09-30T18:00:00Z","v":116,"vw":33.34},{"c":33.57,"h":33.57,"l":33.375,"n":8,"o":33.375,"t":"2026-09-30T18:15:00Z","v":545,"vw":33.52125},{"c":33.41,"h":33.41,"l":33.39,"n":14,"o":33.39,"t":"2026-09-30T18:30:00Z","v":709,"vw":33.39349},{"c":33.35,"h":33.35,"l":33.3,"n":21,"o":33.3,"t":"2026-09-30T19:15:00Z","v":400,"vw":33.325},{"c":33.36,"h":33.41,"l":33.33,"n":56,"o":33.4,"t":"2026-09-30T19:30:00Z","v":2373,"vw":33.38656},{"c":33.31,"h":33.41,"l":33.26,"n":199,"o":33.38,"t":"2026-09-30T19:45:00Z","v":7097,"vw":33.330513},{"c":33.34,"h":33.34,"l":33.34,"n":5,"o":33.34,"t":"2026-09-30T20:00:00Z","v":12066,"vw":33.34},{"c":33.06,"h":33.81,"l":33.05,"n":42,"o":33.22,"t":"2026-10-01T13:30:00Z","v":1742,"vw":33.341925},{"c":33,"h":33.14,"l":33,"n":125,"o":33.1351,"t":"2026-10-01T13:45:00Z","v":5160,"vw":33.066561},{"c":32.93,"h":32.93,"l":32.8,"n":15,"o":32.83,"t":"2026-10-01T14:30:00Z","v":1932,"vw":32.852222},{"c":32.93,"h":32.93,"l":32.93,"n":10,"o":32.93,"t":"2026-10-01T14:45:00Z","v":246,"vw":32.93},{"c":33.06,"h":33.06,"l":33.06,"n":19,"o":33.06,"t":"2026-10-01T15:15:00Z","v":235,"vw":33.06},{"c":33.27,"h":33.27,"l":33.27,"n":18,"o":33.27,"t":"2026-10-01T15:45:00Z","v":345,"vw":33.27},{"c":33.66,"h":33.66,"l":33.63,"n":5,"o":33.63,"t":"2026-10-01T16:15:00Z","v":215,"vw":33.645},{"c":33.74,"h":33.74,"l":33.74,"n":11,"o":33.74,"t":"2026-10-01T17:00:00Z","v":383,"vw":33.74},{"c":33.78,"h":33.78,"l":33.76,"n":19,"o":33.78,"t":"2026-10-01T17:30:00Z","v":593,"vw":33.773333},{"c":33.495,"h":33.5,"l":33.495,"n":19,"o":33.5,"t":"2026-10-01T18:00:00Z","v":693,"vw":33.498998},{"c":33.67,"h":33.67,"l":33.38,"n":43,"o":33.5,"t":"2026-10-01T18:30:00Z","v":1823,"vw":33.54073},{"c":33.595,"h":33.62,"l":33.48,"n":33,"o":33.5,"t":"2026-10-01T18:45:00Z","v":1020,"vw":33.5625},{"c":33.635,"h":33.635,"l":33.58,"n":17,"o":33.59,"t":"2026-10-01T19:00:00Z","v":1228,"vw":33.625},{"c":33.7,"h":33.7,"l":33.7,"n":9,"o":33.7,"t":"2026-10-01T19:15:00Z","v":310,"vw":33.7},{"c":33.73,"h":33.96,"l":33.73,"n":153,"o":33.83,"t":"2026-10-01T19:45:00Z","v":3320,"vw":33.789751},{"c":33.69,"h":33.69,"l":33.69,"n":7,"o":33.69,"t":"2026-10-01T20:00:00Z","v":7240,"vw":33.69},{"c":33.87,"h":34.165,"l":33.81,"n":43,"o":33.96,"t":"2026-10-02T13:30:00Z","v":2228,"vw":33.955933},{"c":34.085,"h":34.09,"l":34.085,"n":21,"o":34.09,"t":"2026-10-02T13:45:00Z","v":264,"vw":34.0875},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-02T15:30:00Z","v":100,"vw":33.85},{"c":33.84,"h":33.84,"l":33.5109,"n":4,"o":33.5109,"t":"2026-10-02T15:45:00Z","v":368,"vw":33.662336},{"c":33.88,"h":33.88,"l":33.56,"n":25,"o":33.56,"t":"2026-10-02T16:00:00Z","v":1593,"vw":33.654985},{"c":33.935,"h":33.935,"l":33.935,"n":2,"o":33.935,"t":"2026-10-02T16:15:00Z","v":200,"vw":33.935},{"c":33.69,"h":33.69,"l":33.69,"n":4,"o":33.69,"t":"2026-10-02T16:45:00Z","v":613,"vw":33.69},{"c":33.94,"h":33.94,"l":33.79,"n":20,"o":33.87,"t":"2026-10-02T17:00:00Z","v":922,"vw":33.864286},{"c":34.19,"h":34.19,"l":33.94,"n":2,"o":33.94,"t":"2026-10-02T17:15:00Z","v":200,"vw":34.065},{"c":33.93,"h":33.98,"l":33.7,"n":13,"o":33.7,"t":"2026-10-02T17:30:00Z","v":1160,"vw":33.838432},{"c":33.86,"h":34.08,"l":33.86,"n":11,"o":33.942,"t":"2026-10-02T18:00:00Z","v":1586,"vw":33.941608},{"c":33.93,"h":33.93,"l":33.92,"n":8,"o":33.92,"t":"2026-10-02T18:15:00Z","v":254,"vw":33.925},{"c":33.9533,"h":33.9533,"l":33.76,"n":20,"o":33.85,"t":"2026-10-02T18:45:00Z","v":3361,"vw":33.795322},{"c":33.9,"h":33.9,"l":33.9,"n":10,"o":33.9,"t":"2026-10-02T19:00:00Z","v":182,"vw":33.9},{"c":33.96,"h":34.06,"l":33.89,"n":70,"o":33.96,"t":"2026-10-02T19:15:00Z","v":1891,"vw":33.957843},{"c":34.12,"h":34.25,"l":34.04,"n":125,"o":34.15,"t":"2026-10-02T19:45:00Z","v":3927,"vw":34.146697},{"c":34.21,"h":34.21,"l":34.21,"n":5,"o":34.21,"t":"2026-10-02T20:00:00Z","v":9841,"vw":34.21},{"c":33.86,"h":34.32,"l":33.86,"n":52,"o":34.32,"t":"2026-10-05T13:30:00Z","v":2287,"vw":34.197543},{"c":33.655,"h":33.8,"l":33.655,"n":10,"o":33.8,"t":"2026-10-05T13:45:00Z","v":590,"vw":33.771},{"c":34.1,"h":34.1,"l":33.75,"n":439,"o":33.755,"t":"2026-10-05T14:00:00Z","v":11503,"vw":33.925996},{"c":34.19,"h":34.26,"l":34.1,"n":43,"o":34.1,"t":"2026-10-05T14:15:00Z","v":1378,"vw":34.17},{"c":34.02,"h":34.15,"l":34.02,"n":7,"o":34.15,"t":"2026-10-05T14:30:00Z","v":1026,"vw":34.039706},{"c":34.339,"h":34.339,"l":33.94,"n":19,"o":34.06,"t":"2026-10-05T14:45:00Z","v":1234,"vw":34.151263},{"c":33.85,"h":34.08,"l":33.7,"n":30,"o":34.08,"t":"2026-10-05T15:00:00Z","v":2043,"vw":33.817174},{"c":33.91,"h":34.155,"l":33.88,"n":47,"o":33.96,"t":"2026-10-05T15:15:00Z","v":6172,"vw":33.947877},{"c":34.05,"h":34.1,"l":34.01,"n":76,"o":34.1,"t":"2026-10-05T15:45:00Z","v":1844,"vw":34.054386},{"c":34.065,"h":34.15,"l":33.9,"n":179,"o":34,"t":"2026-10-05T16:00:00Z","v":8331,"vw":34.031293},{"c":34.12,"h":34.12,"l":34.04,"n":4,"o":34.04,"t":"2026-10-05T16:15:00Z","v":622,"vw":34.093204},{"c":34.02,"h":34.03,"l":34.02,"n":7,"o":34.03,"t":"2026-10-05T16:45:00Z","v":500,"vw":34.0225},{"c":34.13,"h":34.13,"l":34.13,"n":12,"o":34.13,"t":"2026-10-05T17:00:00Z","v":385,"vw":34.13},{"c":34.18,"h":34.18,"l":34.18,"n":11,"o":34.18,"t":"2026-10-05T17:15:00Z","v":313,"vw":34.18},{"c":34.1154,"h":34.1154,"l":34.095,"n":2,"o":34.095,"t":"2026-10-05T17:30:00Z","v":284,"vw":34.104266},{"c":34.0456,"h":34.18,"l":34.0456,"n":25,"o":34.18,"t":"2026-10-05T17:45:00Z","v":1400,"vw":34.143383},{"c":34.39,"h":34.41,"l":34.01,"n":63,"o":34.2,"t":"2026-10-05T18:30:00Z","v":3890,"vw":34.233504},{"c":34.405,"h":34.405,"l":34.405,"n":2,"o":34.405,"t":"2026-10-05T18:45:00Z","v":110,"vw":34.405},{"c":34.44,"h":34.44,"l":34.35,"n":15,"o":34.35,"t":"2026-10-05T19:00:00Z","v":1531,"vw":34.375},{"c":34.3,"h":34.4,"l":34.3,"n":13,"o":34.4,"t":"2026-10-05T19:15:00Z","v":896,"vw":34.348571},{"c":34.07,"h":34.16,"l":34.07,"n":22,"o":34.07,"t":"2026-10-05T19:30:00Z","v":728,"vw":34.099},{"c":34.28,"h":34.4,"l":34.07,"n":268,"o":34.4,"t":"2026-10-05T19:45:00Z","v":9349,"vw":34.196536},{"c":34.21,"h":34.21,"l":34.21,"n":6,"o":34.21,"t":"2026-10-05T20:00:00Z","v":14817,"vw":34.21},{"c":33.76,"h":33.99,"l":33.76,"n":13,"o":33.99,"t":"2026-10-06T13:30:00Z","v":607,"vw":33.944},{"c":33.75,"h":33.76,"l":33.75,"n":3,"o":33.76,"t":"2026-10-06T13:45:00Z","v":1210,"vw":33.7575},{"c":34,"h":34.08,"l":34,"n":25,"o":34.06,"t":"2026-10-06T14:00:00Z","v":1124,"vw":34.040987},{"c":33.9799,"h":34.08,"l":33.77,"n":98,"o":33.8,"t":"2026-10-06T14:30:00Z","v":7713,"vw":33.977867},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-06T14:45:00Z","v":652,"vw":34},{"c":33.98,"h":33.98,"l":33.91,"n":16,"o":33.92,"t":"2026-10-06T15:15:00Z","v":665,"vw":33.9325},{"c":33.87,"h":34.1191,"l":33.84,"n":79,"o":34.1191,"t":"2026-10-06T15:45:00Z","v":3899,"vw":33.897727},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-06T16:00:00Z","v":181,"vw":33.88},{"c":33.8,"h":33.8,"l":33.79,"n":11,"o":33.8,"t":"2026-10-06T16:30:00Z","v":918,"vw":33.796956},{"c":33.65,"h":33.79,"l":33.5,"n":24,"o":33.75,"t":"2026-10-06T17:00:00Z","v":4569,"vw":33.68196},{"c":33.75,"h":33.75,"l":33.65,"n":15,"o":33.65,"t":"2026-10-06T17:30:00Z","v":610,"vw":33.678571},{"c":33.62,"h":33.64,"l":33.585,"n":16,"o":33.585,"t":"2026-10-06T18:15:00Z","v":985,"vw":33.604351},{"c":33.7635,"h":33.82,"l":33.7635,"n":46,"o":33.82,"t":"2026-10-06T19:00:00Z","v":1521,"vw":33.80804},{"c":33.81,"h":33.95,"l":33.81,"n":21,"o":33.95,"t":"2026-10-06T19:30:00Z","v":531,"vw":33.873333},{"c":33.83,"h":33.83,"l":33.75,"n":163,"o":33.76,"t":"2026-10-06T19:45:00Z","v":4579,"vw":33.778718},{"c":33.75,"h":33.75,"l":33.75,"n":12,"o":33.75,"t":"2026-10-06T20:00:00Z","v":12740,"vw":33.75},{"c":33.55,"h":33.55,"l":33.38,"n":21,"o":33.38,"t":"2026-10-07T13:30:00Z","v":1082,"vw":33.424755},{"c":33.2,"h":33.3,"l":33.2,"n":23,"o":33.24,"t":"2026-10-07T13:45:00Z","v":1331,"vw":33.250238},{"c":33.28,"h":33.28,"l":33,"n":4,"o":33,"t":"2026-10-07T14:15:00Z","v":300,"vw":33.14},{"c":33.02,"h":33.02,"l":32.95,"n":9,"o":32.95,"t":"2026-10-07T14:45:00Z","v":403,"vw":32.985},{"c":33.05,"h":33.05,"l":33.05,"n":5,"o":33.05,"t":"2026-10-07T15:45:00Z","v":639,"vw":33.05},{"c":33.265,"h":33.265,"l":33.2255,"n":5,"o":33.2255,"t":"2026-10-07T16:15:00Z","v":607,"vw":33.232322},{"c":33.3,"h":33.3,"l":33.26,"n":16,"o":33.26,"t":"2026-10-07T16:30:00Z","v":746,"vw":33.278299},{"c":33.29,"h":33.35,"l":33.29,"n":3,"o":33.35,"t":"2026-10-07T17:00:00Z","v":201,"vw":33.32},{"c":33.47,"h":33.47,"l":33.47,"n":3,"o":33.47,"t":"2026-10-07T17:15:00Z","v":239,"vw":33.47},{"c":33.173,"h":33.57,"l":33.173,"n":29,"o":33.57,"t":"2026-10-07T17:30:00Z","v":1124,"vw":33.312381},{"c":33.32,"h":33.33,"l":33.32,"n":16,"o":33.33,"t":"2026-10-07T17:45:00Z","v":428,"vw":33.325},{"c":33.38,"h":33.46,"l":33.38,"n":50,"o":33.395,"t":"2026-10-07T18:00:00Z","v":1447,"vw":33.423889},{"c":33.31,"h":33.35,"l":33.31,"n":12,"o":33.35,"t":"2026-10-07T18:15:00Z","v":437,"vw":33.33},{"c":33.35,"h":33.35,"l":33.35,"n":14,"o":33.35,"t":"2026-10-07T18:30:00Z","v":229,"vw":33.35},{"c":33.28,"h":33.46,"l":33.165,"n":26,"o":33.33,"t":"2026-10-07T19:00:00Z","v":989,"vw":33.329801},{"c":33.2,"h":33.2,"l":33.2,"n":6,"o":33.2,"t":"2026-10-07T19:15:00Z","v":160,"vw":33.2},{"c":33.23,"h":33.275,"l":33.23,"n":15,"o":33.275,"t":"2026-10-07T19:30:00Z","v":630,"vw":33.238036},{"c":33.26,"h":33.3,"l":33.14,"n":319,"o":33.14,"t":"2026-10-07T19:45:00Z","v":6304,"vw":33.231753},{"c":33.31,"h":33.31,"l":33.31,"n":7,"o":33.31,"t":"2026-10-07T20:00:00Z","v":10317,"vw":33.31},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-08T13:30:00Z","v":101,"vw":33.37},{"c":32.9201,"h":33.37,"l":32.9201,"n":3,"o":33.37,"t":"2026-10-08T14:00:00Z","v":203,"vw":33.14505},{"c":33.08,"h":33.11,"l":33.08,"n":4,"o":33.11,"t":"2026-10-08T14:15:00Z","v":204,"vw":33.095},{"c":33.08,"h":33.08,"l":33.08,"n":7,"o":33.08,"t":"2026-10-08T14:30:00Z","v":128,"vw":33.08},{"c":33.05,"h":33.05,"l":32.745,"n":7,"o":32.985,"t":"2026-10-08T15:00:00Z","v":604,"vw":32.953182},{"c":32.94,"h":32.94,"l":32.94,"n":2,"o":32.94,"t":"2026-10-08T15:15:00Z","v":101,"vw":32.94},{"c":32.88,"h":33,"l":32.88,"n":14,"o":33,"t":"2026-10-08T15:30:00Z","v":512,"vw":32.960526},{"c":32.85,"h":33.27,"l":32.85,"n":24,"o":33.09,"t":"2026-10-08T16:15:00Z","v":787,"vw":33.121667},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-08T16:45:00Z","v":100,"vw":32.9},{"c":33.54,"h":33.54,"l":33.51,"n":18,"o":33.53,"t":"2026-10-08T17:00:00Z","v":846,"vw":33.531667},{"c":33.43,"h":33.43,"l":33.43,"n":1,"o":33.43,"t":"2026-10-08T17:15:00Z","v":100,"vw":33.43},{"c":33.56,"h":33.56,"l":33.47,"n":19,"o":33.48,"t":"2026-10-08T17:30:00Z","v":997,"vw":33.515204},{"c":33.495,"h":33.63,"l":33.495,"n":55,"o":33.6,"t":"2026-10-08T18:00:00Z","v":2573,"vw":33.563062},{"c":33.55,"h":33.55,"l":33.46,"n":66,"o":33.55,"t":"2026-10-08T18:15:00Z","v":3390,"vw":33.520606},{"c":33.44,"h":33.44,"l":33.44,"n":22,"o":33.44,"t":"2026-10-08T18:45:00Z","v":621,"vw":33.44},{"c":33.47,"h":33.48,"l":33.47,"n":17,"o":33.48,"t":"2026-10-08T19:00:00Z","v":747,"vw":33.478},{"c":33.48,"h":33.48,"l":33.44,"n":22,"o":33.44,"t":"2026-10-08T19:15:00Z","v":1042,"vw":33.449604},{"c":33.53,"h":33.53,"l":33.35,"n":17,"o":33.35,"t":"2026-10-08T19:30:00Z","v":677,"vw":33.488},{"c":33.39,"h":33.53,"l":33.36,"n":129,"o":33.43,"t":"2026-10-08T19:45:00Z","v":3439,"vw":33.438575},{"c":33.44,"h":33.44,"l":33.44,"n":12,"o":33.44,"t":"2026-10-08T20:00:00Z","v":7719,"vw":33.44},{"c":33.16,"h":33.38,"l":33.16,"n":29,"o":33.38,"t":"2026-10-09T13:30:00Z","v":934,"vw":33.304908},{"c":33.25,"h":33.25,"l":33.06,"n":85,"o":33.18,"t":"2026-10-09T13:45:00Z","v":2116,"vw":33.127089},{"c":33.1,"h":33.21,"l":33.08,"n":198,"o":33.16,"t":"2026-10-09T14:00:00Z","v":5162,"vw":33.137424},{"c":33,"h":33.03,"l":33,"n":3,"o":33.03,"t":"2026-10-09T14:15:00Z","v":274,"vw":33.012},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-09T14:30:00Z","v":100,"vw":33.29},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-10-09T15:00:00Z","v":101,"vw":33.13},{"c":33.06,"h":33.11,"l":33.06,"n":23,"o":33.11,"t":"2026-10-09T15:15:00Z","v":374,"vw":33.077007},{"c":32.95,"h":32.95,"l":32.95,"n":4,"o":32.95,"t":"2026-10-09T15:45:00Z","v":160,"vw":32.95},{"c":32.9226,"h":32.94,"l":32.7201,"n":4,"o":32.7201,"t":"2026-10-09T16:45:00Z","v":434,"vw":32.833085},{"c":33.04,"h":33.08,"l":32.94,"n":22,"o":32.94,"t":"2026-10-09T17:00:00Z","v":881,"vw":32.992},{"c":32.77,"h":33.0807,"l":32.77,"n":31,"o":33.0807,"t":"2026-10-09T17:15:00Z","v":1862,"vw":32.918463},{"c":32.98,"h":32.98,"l":32.95,"n":34,"o":32.95,"t":"2026-10-09T17:30:00Z","v":728,"vw":32.966667},{"c":32.775,"h":32.775,"l":32.775,"n":6,"o":32.775,"t":"2026-10-09T18:00:00Z","v":159,"vw":32.775},{"c":32.91,"h":32.91,"l":32.84,"n":36,"o":32.84,"t":"2026-10-09T18:15:00Z","v":1426,"vw":32.88},{"c":32.95,"h":32.95,"l":32.78,"n":27,"o":32.84,"t":"2026-10-09T18:30:00Z","v":999,"vw":32.87},{"c":32.76,"h":32.76,"l":32.76,"n":8,"o":32.76,"t":"2026-10-09T19:00:00Z","v":605,"vw":32.76},{"c":32.915,"h":32.915,"l":32.915,"n":2,"o":32.915,"t":"2026-10-09T19:15:00Z","v":195,"vw":32.915},{"c":32.955,"h":32.955,"l":32.86,"n":7,"o":32.86,"t":"2026-10-09T19:30:00Z","v":208,"vw":32.9075},{"c":32.96,"h":33.09,"l":32.86,"n":178,"o":32.98,"t":"2026-10-09T19:45:00Z","v":5417,"vw":32.935775},{"c":32.97,"h":32.97,"l":32.97,"n":3,"o":32.97,"t":"2026-10-09T20:00:00Z","v":8035,"vw":32.97},{"c":33,"h":33.12,"l":32.3947,"n":45,"o":32.77,"t":"2026-10-12T13:30:00Z","v":3647,"vw":32.837425},{"c":33.2,"h":33.61,"l":33.195,"n":128,"o":33.235,"t":"2026-10-12T13:45:00Z","v":3748,"vw":33.272737},{"c":33.33,"h":33.33,"l":33.33,"n":6,"o":33.33,"t":"2026-10-12T14:00:00Z","v":300,"vw":33.33},{"c":33.435,"h":33.435,"l":33.33,"n":22,"o":33.33,"t":"2026-10-12T14:15:00Z","v":1292,"vw":33.399546},{"c":33.47,"h":33.47,"l":33.47,"n":6,"o":33.47,"t":"2026-10-12T14:30:00Z","v":446,"vw":33.47},{"c":33.53,"h":33.53,"l":33.47,"n":5,"o":33.47,"t":"2026-10-12T14:45:00Z","v":249,"vw":33.5},{"c":33.56,"h":33.56,"l":33.53,"n":11,"o":33.53,"t":"2026-10-12T15:30:00Z","v":644,"vw":33.547893},{"c":33.53,"h":33.54,"l":33.53,"n":15,"o":33.54,"t":"2026-10-12T15:45:00Z","v":952,"vw":33.53493},{"c":33.61,"h":33.61,"l":33.57,"n":17,"o":33.57,"t":"2026-10-12T16:00:00Z","v":1226,"vw":33.603902},{"c":33.65,"h":33.7399,"l":33.645,"n":23,"o":33.65,"t":"2026-10-12T17:15:00Z","v":1679,"vw":33.667297},{"c":33.5029,"h":33.65,"l":33.5029,"n":19,"o":33.65,"t":"2026-10-12T17:30:00Z","v":953,"vw":33.565459},{"c":33.67,"h":33.67,"l":33.67,"n":6,"o":33.67,"t":"2026-10-12T18:15:00Z","v":327,"vw":33.67},{"c":33.68,"h":33.73,"l":33.68,"n":7,"o":33.73,"t":"2026-10-12T18:45:00Z","v":247,"vw":33.701368},{"c":33.69,"h":33.69,"l":33.69,"n":9,"o":33.69,"t":"2026-10-12T19:00:00Z","v":396,"vw":33.69},{"c":33.67,"h":33.67,"l":33.61,"n":64,"o":33.62,"t":"2026-10-12T19:30:00Z","v":1995,"vw":33.647071},{"c":33.62,"h":33.665,"l":33.56,"n":264,"o":33.665,"t":"2026-10-12T19:45:00Z","v":9160,"vw":33.608159},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-12T20:00:00Z","v":8270,"vw":33.52},{"c":33.82,"h":33.82,"l":33.63,"n":29,"o":33.63,"t":"2026-10-13T13:30:00Z","v":806,"vw":33.757803},{"c":33.285,"h":33.55,"l":33.285,"n":42,"o":33.55,"t":"2026-10-13T13:45:00Z","v":931,"vw":33.435047},{"c":33.54,"h":33.55,"l":33.395,"n":36,"o":33.395,"t":"2026-10-13T14:15:00Z","v":1503,"vw":33.497491},{"c":33.58,"h":33.58,"l":33.58,"n":8,"o":33.58,"t":"2026-10-13T14:30:00Z","v":201,"vw":33.58},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-10-13T14:45:00Z","v":102,"vw":33.4},{"c":33.45,"h":33.45,"l":33.45,"n":7,"o":33.45,"t":"2026-10-13T15:45:00Z","v":118,"vw":33.45},{"c":33.4,"h":33.47,"l":33.4,"n":32,"o":33.4,"t":"2026-10-13T16:00:00Z","v":921,"vw":33.42649},{"c":33.38,"h":33.38,"l":33.38,"n":4,"o":33.38,"t":"2026-10-13T16:15:00Z","v":130,"vw":33.38},{"c":33.41,"h":33.48,"l":33.41,"n":17,"o":33.48,"t":"2026-10-13T17:15:00Z","v":523,"vw":33.456667},{"c":33.51,"h":33.51,"l":33.51,"n":6,"o":33.51,"t":"2026-10-13T17:30:00Z","v":197,"vw":33.51},{"c":33.5,"h":33.5,"l":33.45,"n":72,"o":33.46,"t":"2026-10-13T18:00:00Z","v":2191,"vw":33.469167},{"c":33.54,"h":33.56,"l":33.515,"n":48,"o":33.53,"t":"2026-10-13T18:15:00Z","v":1625,"vw":33.5355},{"c":33.52,"h":33.55,"l":33.52,"n":35,"o":33.54,"t":"2026-10-13T18:30:00Z","v":957,"vw":33.536},{"c":33.56,"h":33.6,"l":33.47,"n":29,"o":33.47,"t":"2026-10-13T19:00:00Z","v":1575,"vw":33.561197},{"c":33.54,"h":33.61,"l":33.53,"n":51,"o":33.61,"t":"2026-10-13T19:15:00Z","v":1385,"vw":33.555556},{"c":33.6,"h":33.6,"l":33.57,"n":12,"o":33.57,"t":"2026-10-13T19:30:00Z","v":284,"vw":33.587755},{"c":33.49,"h":33.69,"l":33.49,"n":213,"o":33.58,"t":"2026-10-13T19:45:00Z","v":5593,"vw":33.582552},{"c":33.57,"h":33.57,"l":33.57,"n":10,"o":33.57,"t":"2026-10-13T20:00:00Z","v":8627,"vw":33.57},{"c":33.545,"h":33.545,"l":32.81,"n":24,"o":33.15,"t":"2026-10-14T13:30:00Z","v":2304,"vw":33.283451},{"c":33.33,"h":33.53,"l":33.2,"n":65,"o":33.41,"t":"2026-10-14T13:45:00Z","v":3237,"vw":33.380758},{"c":33.44,"h":33.53,"l":33.4,"n":52,"o":33.42,"t":"2026-10-14T14:15:00Z","v":1095,"vw":33.445835},{"c":33.54,"h":33.54,"l":33.54,"n":14,"o":33.54,"t":"2026-10-14T14:30:00Z","v":461,"vw":33.54},{"c":33.58,"h":33.58,"l":33.58,"n":17,"o":33.58,"t":"2026-10-14T14:45:00Z","v":384,"vw":33.58},{"c":33.371,"h":33.38,"l":33.371,"n":4,"o":33.38,"t":"2026-10-14T15:00:00Z","v":285,"vw":33.3746},{"c":33.54,"h":33.62,"l":33.5,"n":79,"o":33.5,"t":"2026-10-14T15:15:00Z","v":3653,"vw":33.568928},{"c":33.53,"h":33.53,"l":33.51,"n":13,"o":33.52,"t":"2026-10-14T15:30:00Z","v":625,"vw":33.5175},{"c":33.48,"h":33.6,"l":33.48,"n":50,"o":33.56,"t":"2026-10-14T16:00:00Z","v":2670,"vw":33.538747},{"c":33.46,"h":33.46,"l":33.46,"n":4,"o":33.46,"t":"2026-10-14T16:45:00Z","v":180,"vw":33.46},{"c":33.47,"h":33.47,"l":33.39,"n":22,"o":33.39,"t":"2026-10-14T17:00:00Z","v":812,"vw":33.43},{"c":33.405,"h":33.405,"l":33.405,"n":3,"o":33.405,"t":"2026-10-14T17:15:00Z","v":303,"vw":33.405},{"c":33.27,"h":33.45,"l":33.18,"n":89,"o":33.42,"t":"2026-10-14T18:30:00Z","v":3997,"vw":33.311888},{"c":33.31,"h":33.31,"l":33.29,"n":21,"o":33.3,"t":"2026-10-14T19:00:00Z","v":900,"vw":33.304286},{"c":33.27,"h":33.3999,"l":33.21,"n":38,"o":33.3999,"t":"2026-10-14T19:15:00Z","v":1717,"vw":33.330871},{"c":33.15,"h":33.315,"l":33.15,"n":13,"o":33.315,"t":"2026-10-14T19:30:00Z","v":456,"vw":33.2325},{"c":33.46,"h":33.46,"l":33.26,"n":139,"o":33.26,"t":"2026-10-14T19:45:00Z","v":1771,"vw":33.37},{"c":33.46,"h":33.46,"l":33.46,"n":3,"o":33.46,"t":"2026-10-14T20:00:00Z","v":9331,"vw":33.46},{"c":33.8,"h":33.8,"l":33.78,"n":14,"o":33.78,"t":"2026-10-15T13:30:00Z","v":1714,"vw":33.781456},{"c":33.845,"h":33.845,"l":33.63,"n":19,"o":33.745,"t":"2026-10-15T13:45:00Z","v":879,"vw":33.7625},{"c":34.32,"h":34.32,"l":34.165,"n":54,"o":34.165,"t":"2026-10-15T14:00:00Z","v":4256,"vw":34.216845},{"c":34.195,"h":34.31,"l":34.195,"n":31,"o":34.195,"t":"2026-10-15T14:15:00Z","v":855,"vw":34.25},{"c":34.24,"h":34.38,"l":34.24,"n":108,"o":34.31,"t":"2026-10-15T14:30:00Z","v":5050,"vw":34.331338},{"c":34.26,"h":34.26,"l":34.26,"n":20,"o":34.26,"t":"2026-10-15T14:45:00Z","v":786,"vw":34.26},{"c":33.985,"h":33.985,"l":33.985,"n":7,"o":33.985,"t":"2026-10-15T15:00:00Z","v":153,"vw":33.985},{"c":33.91,"h":33.91,"l":33.87,"n":12,"o":33.87,"t":"2026-10-15T15:30:00Z","v":1116,"vw":33.9},{"c":33.835,"h":33.835,"l":33.835,"n":7,"o":33.835,"t":"2026-10-15T15:45:00Z","v":139,"vw":33.835},{"c":33.895,"h":33.915,"l":33.895,"n":8,"o":33.915,"t":"2026-10-15T16:00:00Z","v":338,"vw":33.905},{"c":34.06,"h":34.06,"l":33.95,"n":13,"o":33.95,"t":"2026-10-15T16:15:00Z","v":764,"vw":33.968333},{"c":33.98,"h":33.98,"l":33.96,"n":20,"o":33.97,"t":"2026-10-15T16:30:00Z","v":1302,"vw":33.965},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-10-15T16:45:00Z","v":100,"vw":33.98},{"c":33.885,"h":34.025,"l":33.885,"n":53,"o":33.93,"t":"2026-10-15T17:00:00Z","v":3081,"vw":33.927},{"c":33.7627,"h":33.7627,"l":33.7627,"n":6,"o":33.7627,"t":"2026-10-15T17:15:00Z","v":224,"vw":33.7627},{"c":33.78,"h":33.95,"l":33.77,"n":28,"o":33.91,"t":"2026-10-15T17:30:00Z","v":1657,"vw":33.87927},{"c":33.815,"h":33.815,"l":33.815,"n":4,"o":33.815,"t":"2026-10-15T17:45:00Z","v":165,"vw":33.815},{"c":33.82,"h":33.94,"l":33.82,"n":5,"o":33.94,"t":"2026-10-15T18:00:00Z","v":231,"vw":33.88},{"c":33.86,"h":33.86,"l":33.86,"n":3,"o":33.86,"t":"2026-10-15T18:30:00Z","v":160,"vw":33.86},{"c":33.81,"h":33.815,"l":33.81,"n":6,"o":33.815,"t":"2026-10-15T19:00:00Z","v":295,"vw":33.812146},{"c":33.78,"h":33.78,"l":33.78,"n":3,"o":33.78,"t":"2026-10-15T19:30:00Z","v":103,"vw":33.78},{"c":33.85,"h":33.86,"l":33.68,"n":179,"o":33.78,"t":"2026-10-15T19:45:00Z","v":3929,"vw":33.790222},{"c":33.8,"h":33.8,"l":33.8,"n":4,"o":33.8,"t":"2026-10-15T20:00:00Z","v":7504,"vw":33.8},{"c":34.13,"h":34.32,"l":33.165,"n":31,"o":33.89,"t":"2026-10-16T13:30:00Z","v":3748,"vw":33.936965},{"c":34.2,"h":34.235,"l":34.2,"n":4,"o":34.235,"t":"2026-10-16T13:45:00Z","v":205,"vw":34.2175},{"c":34.16,"h":34.5,"l":34.15,"n":48,"o":34.2,"t":"2026-10-16T14:00:00Z","v":3629,"vw":34.226632},{"c":34.165,"h":34.4425,"l":34.165,"n":30,"o":34.34,"t":"2026-10-16T14:30:00Z","v":1875,"vw":34.357291},{"c":34.315,"h":34.3295,"l":34.16,"n":6,"o":34.3295,"t":"2026-10-16T14:45:00Z","v":665,"vw":34.250497},{"c":34.33,"h":34.36,"l":34.33,"n":33,"o":34.35,"t":"2026-10-16T15:15:00Z","v":1254,"vw":34.346394},{"c":34.4,"h":34.4,"l":34.38,"n":21,"o":34.39,"t":"2026-10-16T15:30:00Z","v":1100,"vw":34.394438},{"c":34.17,"h":34.17,"l":34.14,"n":16,"o":34.15,"t":"2026-10-16T15:45:00Z","v":806,"vw":34.148333},{"c":34.14,"h":34.25,"l":34.14,"n":16,"o":34.205,"t":"2026-10-16T16:00:00Z","v":1125,"vw":34.185204},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-16T16:15:00Z","v":100,"vw":34.05},{"c":34.06,"h":34.08,"l":33.99,"n":44,"o":33.99,"t":"2026-10-16T16:45:00Z","v":2064,"vw":34.053334},{"c":34.025,"h":34.025,"l":34.025,"n":3,"o":34.025,"t":"2026-10-16T17:00:00Z","v":177,"vw":34.025},{"c":34.24,"h":34.24,"l":34.09,"n":14,"o":34.09,"t":"2026-10-16T17:15:00Z","v":452,"vw":34.165},{"c":34.17,"h":34.23,"l":34.12,"n":21,"o":34.12,"t":"2026-10-16T17:30:00Z","v":1192,"vw":34.164572},{"c":34.07,"h":34.07,"l":34.04,"n":23,"o":34.04,"t":"2026-10-16T18:00:00Z","v":965,"vw":34.052283},{"c":34.055,"h":34.1,"l":34.055,"n":16,"o":34.1,"t":"2026-10-16T18:15:00Z","v":473,"vw":34.08375},{"c":34.14,"h":34.18,"l":34.06,"n":59,"o":34.09,"t":"2026-10-16T18:30:00Z","v":2270,"vw":34.108368},{"c":34.13,"h":34.18,"l":34.13,"n":19,"o":34.18,"t":"2026-10-16T18:45:00Z","v":1147,"vw":34.16875},{"c":34.08,"h":34.11,"l":34.06,"n":36,"o":34.11,"t":"2026-10-16T19:00:00Z","v":833,"vw":34.082889},{"c":34.1267,"h":34.1267,"l":34.1267,"n":2,"o":34.1267,"t":"2026-10-16T19:15:00Z","v":132,"vw":34.1267},{"c":34.36,"h":34.36,"l":33.985,"n":280,"o":33.985,"t":"2026-10-16T19:45:00Z","v":9744,"vw":34.263255},{"c":34.37,"h":34.37,"l":34.37,"n":3,"o":34.37,"t":"2026-10-16T20:00:00Z","v":16036,"vw":34.37},{"c":34.47,"h":34.47,"l":34.2,"n":17,"o":34.2,"t":"2026-10-19T13:30:00Z","v":433,"vw":34.296429},{"c":34.49,"h":34.49,"l":33.32,"n":20,"o":33.32,"t":"2026-10-19T13:45:00Z","v":303,"vw":33.799508},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-19T14:15:00Z","v":400,"vw":33.76},{"c":33.82,"h":33.82,"l":33.82,"n":7,"o":33.82,"t":"2026-10-19T14:45:00Z","v":360,"vw":33.82},{"c":34.14,"h":34.305,"l":34.14,"n":30,"o":34.18,"t":"2026-10-19T15:30:00Z","v":1250,"vw":34.168442},{"c":34.18,"h":34.18,"l":34.17,"n":10,"o":34.18,"t":"2026-10-19T15:45:00Z","v":620,"vw":34.176667},{"c":34.15,"h":34.18,"l":34.04,"n":49,"o":34.13,"t":"2026-10-19T16:00:00Z","v":2032,"vw":34.125107},{"c":34.25,"h":34.25,"l":34.23,"n":6,"o":34.23,"t":"2026-10-19T16:15:00Z","v":439,"vw":34.24},{"c":34.23,"h":34.23,"l":34.09,"n":4,"o":34.145,"t":"2026-10-19T16:30:00Z","v":370,"vw":34.153475},{"c":34.09,"h":34.09,"l":34.09,"n":2,"o":34.09,"t":"2026-10-19T16:45:00Z","v":102,"vw":34.09},{"c":34.17,"h":34.25,"l":34.13,"n":31,"o":34.25,"t":"2026-10-19T17:30:00Z","v":1154,"vw":34.152857},{"c":34.08,"h":34.08,"l":34.08,"n":1,"o":34.08,"t":"2026-10-19T18:00:00Z","v":100,"vw":34.08},{"c":34.065,"h":34.165,"l":34.065,"n":77,"o":34.0773,"t":"2026-10-19T18:15:00Z","v":3578,"vw":34.089682},{"c":34.01,"h":34.03,"l":33.91,"n":50,"o":34,"t":"2026-10-19T18:45:00Z","v":2334,"vw":34.007059},{"c":34.07,"h":34.07,"l":34.03,"n":34,"o":34.06,"t":"2026-10-19T19:00:00Z","v":2326,"vw":34.048125},{"c":34.015,"h":34.015,"l":33.95,"n":21,"o":33.95,"t":"2026-10-19T19:15:00Z","v":294,"vw":33.985721},{"c":33.85,"h":34,"l":33.85,"n":39,"o":33.95,"t":"2026-10-19T19:30:00Z","v":1389,"vw":33.927143},{"c":33.91,"h":33.95,"l":33.77,"n":227,"o":33.865,"t":"2026-10-19T19:45:00Z","v":6226,"vw":33.883263},{"c":33.89,"h":33.89,"l":33.89,"n":6,"o":33.89,"t":"2026-10-19T20:00:00Z","v":11256,"vw":33.89},{"c":34.38,"h":34.38,"l":34.02,"n":11,"o":34.02,"t":"2026-10-20T13:30:00Z","v":457,"vw":34.195586},{"c":34.495,"h":34.495,"l":34.495,"n":4,"o":34.495,"t":"2026-10-20T13:45:00Z","v":111,"vw":34.495},{"c":34.55,"h":34.685,"l":34.55,"n":8,"o":34.66,"t":"2026-10-20T14:00:00Z","v":404,"vw":34.631667},{"c":34.855,"h":34.855,"l":34.745,"n":21,"o":34.8,"t":"2026-10-20T14:15:00Z","v":779,"vw":34.806},{"c":34.75,"h":34.75,"l":34.73,"n":7,"o":34.73,"t":"2026-10-20T14:30:00Z","v":503,"vw":34.735},{"c":34.86,"h":34.95,"l":34.86,"n":26,"o":34.91,"t":"2026-10-20T14:45:00Z","v":1144,"vw":34.922915},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-20T15:30:00Z","v":100,"vw":34.68},{"c":34.44,"h":34.54,"l":34.44,"n":7,"o":34.54,"t":"2026-10-20T17:30:00Z","v":308,"vw":34.506667},{"c":34.425,"h":34.57,"l":34.255,"n":23,"o":34.47,"t":"2026-10-20T17:45:00Z","v":1809,"vw":34.521216},{"c":34.22,"h":34.425,"l":34.22,"n":23,"o":34.425,"t":"2026-10-20T18:00:00Z","v":1468,"vw":34.267308},{"c":34.255,"h":34.38,"l":34.255,"n":18,"o":34.38,"t":"2026-10-20T18:30:00Z","v":1005,"vw":34.29769},{"c":34.39,"h":34.39,"l":34.31,"n":27,"o":34.33,"t":"2026-10-20T18:45:00Z","v":1046,"vw":34.346667},{"c":34.455,"h":34.455,"l":34.32,"n":6,"o":34.32,"t":"2026-10-20T19:00:00Z","v":315,"vw":34.41},{"c":34.52,"h":34.52,"l":34.52,"n":9,"o":34.52,"t":"2026-10-20T19:15:00Z","v":497,"vw":34.52},{"c":34.47,"h":34.525,"l":34.47,"n":14,"o":34.525,"t":"2026-10-20T19:30:00Z","v":587,"vw":34.483126},{"c":34.45,"h":34.51,"l":34.38,"n":271,"o":34.51,"t":"2026-10-20T19:45:00Z","v":7284,"vw":34.452541},{"c":34.38,"h":34.398,"l":34.38,"n":5,"o":34.398,"t":"2026-10-20T20:00:00Z","v":11631,"vw":34.380235},{"c":34.845,"h":35,"l":34.65,"n":15,"o":34.65,"t":"2026-10-21T13:30:00Z","v":953,"vw":34.9175},{"c":34.695,"h":34.695,"l":34.695,"n":12,"o":34.695,"t":"2026-10-21T14:00:00Z","v":146,"vw":34.695},{"c":34.3008,"h":34.63,"l":34.3008,"n":28,"o":34.55,"t":"2026-10-21T14:30:00Z","v":1526,"vw":34.443345},{"c":34.35,"h":34.65,"l":34.335,"n":29,"o":34.335,"t":"2026-10-21T14:45:00Z","v":1201,"vw":34.393262},{"c":34.47,"h":34.71,"l":34.42,"n":31,"o":34.42,"t":"2026-10-21T15:15:00Z","v":949,"vw":34.50937},{"c":34.18,"h":34.32,"l":34.18,"n":13,"o":34.2501,"t":"2026-10-21T16:00:00Z","v":2355,"vw":34.264413},{"c":34.155,"h":34.155,"l":34.155,"n":6,"o":34.155,"t":"2026-10-21T16:15:00Z","v":223,"vw":34.155},{"c":34.36,"h":34.36,"l":34.185,"n":81,"o":34.245,"t":"2026-10-21T16:30:00Z","v":2212,"vw":34.234118},{"c":34.43,"h":34.44,"l":34.32,"n":30,"o":34.37,"t":"2026-10-21T16:45:00Z","v":1429,"vw":34.376721},{"c":34.33,"h":34.55,"l":34.33,"n":40,"o":34.5,"t":"2026-10-21T17:00:00Z","v":1704,"vw":34.512917},{"c":34.46,"h":34.46,"l":34.46,"n":2,"o":34.46,"t":"2026-10-21T17:15:00Z","v":101,"vw":34.46},{"c":34.465,"h":34.465,"l":34.465,"n":1,"o":34.465,"t":"2026-10-21T17:45:00Z","v":100,"vw":34.465},{"c":34.41,"h":34.475,"l":34.41,"n":24,"o":34.445,"t":"2026-10-21T18:00:00Z","v":1049,"vw":34.455714},{"c":34.47,"h":34.47,"l":34.47,"n":2,"o":34.47,"t":"2026-10-21T18:15:00Z","v":106,"vw":34.47},{"c":34.56,"h":34.56,"l":34.46,"n":24,"o":34.52,"t":"2026-10-21T18:30:00Z","v":1278,"vw":34.523178},{"c":34.33,"h":34.5981,"l":34.33,"n":28,"o":34.5981,"t":"2026-10-21T18:45:00Z","v":1201,"vw":34.47645},{"c":34.33,"h":34.33,"l":34.27,"n":23,"o":34.31,"t":"2026-10-21T19:00:00Z","v":940,"vw":34.317034},{"c":34.49,"h":34.59,"l":34.345,"n":62,"o":34.345,"t":"2026-10-21T19:15:00Z","v":2518,"vw":34.505869},{"c":34.705,"h":34.705,"l":34.49,"n":11,"o":34.49,"t":"2026-10-21T19:30:00Z","v":355,"vw":34.609444},{"c":34.62,"h":34.705,"l":34.42,"n":264,"o":34.45,"t":"2026-10-21T19:45:00Z","v":6681,"vw":34.587412},{"c":34.56,"h":34.56,"l":34.56,"n":2,"o":34.56,"t":"2026-10-21T20:00:00Z","v":9947,"vw":34.56},{"c":34.875,"h":34.875,"l":34.55,"n":9,"o":34.55,"t":"2026-10-22T13:30:00Z","v":654,"vw":34.688072},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-22T13:45:00Z","v":104,"vw":34.81},{"c":35.75,"h":35.75,"l":35.375,"n":47,"o":35.375,"t":"2026-10-22T14:15:00Z","v":970,"vw":35.59375},{"c":35.685,"h":35.685,"l":35.61,"n":32,"o":35.61,"t":"2026-10-22T14:30:00Z","v":733,"vw":35.662239},{"c":35.42,"h":35.58,"l":35.42,"n":12,"o":35.58,"t":"2026-10-22T14:45:00Z","v":764,"vw":35.450901},{"c":35.41,"h":35.41,"l":35.41,"n":7,"o":35.41,"t":"2026-10-22T15:00:00Z","v":127,"vw":35.41},{"c":35.44,"h":35.55,"l":35.42,"n":49,"o":35.48,"t":"2026-10-22T15:15:00Z","v":2201,"vw":35.46759},{"c":35.38,"h":35.38,"l":35.15,"n":89,"o":35.32,"t":"2026-10-22T15:30:00Z","v":1896,"vw":35.27382},{"c":35.375,"h":35.375,"l":35.375,"n":3,"o":35.375,"t":"2026-10-22T15:45:00Z","v":237,"vw":35.375},{"c":35.7,"h":35.7,"l":35.53,"n":30,"o":35.53,"t":"2026-10-22T16:15:00Z","v":578,"vw":35.5775},{"c":35.83,"h":35.83,"l":35.76,"n":28,"o":35.79,"t":"2026-10-22T16:30:00Z","v":978,"vw":35.799005},{"c":35.95,"h":36.05,"l":35.78,"n":71,"o":35.78,"t":"2026-10-22T16:45:00Z","v":2838,"vw":35.963025},{"c":35.95,"h":35.95,"l":35.95,"n":3,"o":35.95,"t":"2026-10-22T17:15:00Z","v":122,"vw":35.95},{"c":36.01,"h":36.01,"l":35.9,"n":36,"o":36,"t":"2026-10-22T17:30:00Z","v":1648,"vw":35.942676},{"c":35.88,"h":36,"l":35.88,"n":21,"o":35.97,"t":"2026-10-22T17:45:00Z","v":979,"vw":35.933571},{"c":35.85,"h":35.85,"l":35.85,"n":4,"o":35.85,"t":"2026-10-22T18:00:00Z","v":131,"vw":35.85},{"c":35.95,"h":36.05,"l":35.94,"n":55,"o":36,"t":"2026-10-22T18:15:00Z","v":1806,"vw":35.992176},{"c":36.0325,"h":36.0325,"l":35.95,"n":37,"o":35.95,"t":"2026-10-22T19:00:00Z","v":1296,"vw":35.99183},{"c":35.84,"h":35.88,"l":35.69,"n":34,"o":35.88,"t":"2026-10-22T19:30:00Z","v":1700,"vw":35.833523},{"c":36.05,"h":36.15,"l":35.92,"n":151,"o":36.03,"t":"2026-10-22T19:45:00Z","v":5439,"vw":36.031818},{"c":36.17,"h":36.17,"l":36.17,"n":2,"o":36.17,"t":"2026-10-22T20:00:00Z","v":7760,"vw":36.17},{"c":36.1,"h":36.115,"l":35.81,"n":48,"o":35.83,"t":"2026-10-23T13:30:00Z","v":2414,"vw":35.987668},{"c":35.95,"h":36.04,"l":35.86,"n":62,"o":36.04,"t":"2026-10-23T13:45:00Z","v":639,"vw":35.977296},{"c":35.775,"h":35.775,"l":35.775,"n":6,"o":35.775,"t":"2026-10-23T14:15:00Z","v":180,"vw":35.775},{"c":36.2,"h":36.2,"l":36.2,"n":3,"o":36.2,"t":"2026-10-23T15:00:00Z","v":106,"vw":36.2},{"c":36.08,"h":36.08,"l":35.95,"n":31,"o":35.985,"t":"2026-10-23T16:45:00Z","v":1408,"vw":35.976693},{"c":36.115,"h":36.115,"l":36.07,"n":9,"o":36.07,"t":"2026-10-23T17:00:00Z","v":631,"vw":36.101}],"expiry":"2027-03-19","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.4584895748189686,"strike":44.84564409420057,"iv":0.548744118108423,"gamma":0.029660371236787247,"theta":-0.017010852522984798,"vega":0.08448653411100808,"rho":0.03893052380431875,"breakevenPct":30.98195671886901},{"delta":0.4,"premium":2.546827327703313,"strike":43.23950313266704,"iv":0.4965998900320081,"gamma":0.036257374297670245,"theta":-0.01568771181776705,"vega":0.08445610440285016,"rho":0.045384423988381564,"breakevenPct":26.779261969736538},{"delta":0.45,"premium":2.6351650805876576,"strike":41.6333621711335,"iv":0.4444556619555933,"gamma":0.04285437735855324,"theta":-0.0143645711125493,"vega":0.08442567469469223,"rho":0.05183832417244437,"breakevenPct":22.57656722060407},{"delta":0.5,"premium":2.723502833472002,"strike":40.027221209599965,"iv":0.39231143387917844,"gamma":0.04945138041943623,"theta":-0.013041430407331552,"vega":0.0843952449865343,"rho":0.058292224356507175,"breakevenPct":18.3738724714716},{"delta":0.55,"premium":2.8118405863563463,"strike":38.42108024806643,"iv":0.34016720580276355,"gamma":0.05604838348031923,"theta":-0.011718289702113803,"vega":0.08436481527837637,"rho":0.06474612454057,"breakevenPct":14.171177722339124},{"delta":0.6,"premium":2.900178339240691,"strike":36.81493928653289,"iv":0.2880229777263487,"gamma":0.06264538654120222,"theta":-0.010395148996896055,"vega":0.08433438557021845,"rho":0.07120002472463278,"breakevenPct":9.968482973206658},{"delta":0.65,"premium":2.9885160921250353,"strike":35.20879832499936,"iv":0.23587874964993388,"gamma":0.0692423896020852,"theta":-0.009072008291678306,"vega":0.08430395586206053,"rho":0.0776539249086956,"breakevenPct":5.765788224074186}],"put":[{"delta":0.65,"premium":5.274810286677909,"strike":40.55227655986509,"iv":0.3120741146711636,"gamma":0.05206821247892074,"theta":-0.005677908937605397,"vega":0.08445362563237774,"rho":-0.12224193762513465,"breakevenPct":2.31907442008256},{"delta":0.7,"premium":7.182483136593591,"strike":42.660202360876895,"iv":0.35014325463743673,"gamma":0.04393161888701518,"theta":-0.0055935919055649245,"vega":0.07855143338954468,"rho":-0.13673276689169322,"breakevenPct":1.7645875002538962},{"delta":0.75,"premium":9.090155986509277,"strike":44.768128161888704,"iv":0.38821239460371,"gamma":0.035795025295109605,"theta":-0.005509274873524451,"vega":0.07264924114671162,"rho":-0.15122359615825184,"breakevenPct":1.2101005804252314}]},"raw":{"call":[{"delta":0.35,"premium":2.4584895748189686,"strike":44.84564409420057,"iv":0.548744118108423,"gamma":0.029660371236787247,"theta":-0.017010852522984798,"vega":0.08448653411100808,"rho":0.03893052380431875,"breakevenPct":30.98195671886901},{"delta":0.4,"premium":2.546827327703313,"strike":43.23950313266704,"iv":0.4965998900320081,"gamma":0.036257374297670245,"theta":-0.01568771181776705,"vega":0.08445610440285016,"rho":0.045384423988381564,"breakevenPct":26.779261969736538},{"delta":0.45,"premium":2.6351650805876576,"strike":41.6333621711335,"iv":0.4444556619555933,"gamma":0.04285437735855324,"theta":-0.0143645711125493,"vega":0.08442567469469223,"rho":0.05183832417244437,"breakevenPct":22.57656722060407},{"delta":0.5,"premium":2.723502833472002,"strike":40.027221209599965,"iv":0.39231143387917844,"gamma":0.04945138041943623,"theta":-0.013041430407331552,"vega":0.0843952449865343,"rho":0.058292224356507175,"breakevenPct":18.3738724714716},{"delta":0.55,"premium":2.8118405863563463,"strike":38.42108024806643,"iv":0.34016720580276355,"gamma":0.05604838348031923,"theta":-0.011718289702113803,"vega":0.08436481527837637,"rho":0.06474612454057,"breakevenPct":14.171177722339124},{"delta":0.6,"premium":2.900178339240691,"strike":36.81493928653289,"iv":0.2880229777263487,"gamma":0.06264538654120222,"theta":-0.010395148996896055,"vega":0.08433438557021845,"rho":0.07120002472463278,"breakevenPct":9.968482973206658},{"delta":0.65,"premium":2.9885160921250353,"strike":35.20879832499936,"iv":0.23587874964993388,"gamma":0.0692423896020852,"theta":-0.009072008291678306,"vega":0.08430395586206053,"rho":0.0776539249086956,"breakevenPct":5.765788224074186}],"put":[{"delta":0.65,"premium":5.274810286677909,"strike":40.55227655986509,"iv":0.3120741146711636,"gamma":0.05206821247892074,"theta":-0.005677908937605397,"vega":0.08445362563237774,"rho":-0.12224193762513465,"breakevenPct":2.31907442008256},{"delta":0.7,"premium":7.182483136593591,"strike":42.660202360876895,"iv":0.35014325463743673,"gamma":0.04393161888701518,"theta":-0.0055935919055649245,"vega":0.07855143338954468,"rho":-0.13673276689169322,"breakevenPct":1.7645875002538962},{"delta":0.75,"premium":9.090155986509277,"strike":44.768128161888704,"iv":0.38821239460371,"gamma":0.035795025295109605,"theta":-0.005509274873524451,"vega":0.07264924114671162,"rho":-0.15122359615825184,"breakevenPct":1.2101005804252314}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}