{"symbol":"FXI","url":"https://intraalpha.com/companies/FXI","capturedAt":"2026-10-15T20:35:17.904Z","state":"partial","quote":{"symbol":"FXI","last_price":34.27,"prev_close":33.86,"regular_close":34.26,"change":0.41,"change_pct":1.2109,"regular_change":0.4,"regular_change_pct":1.1813,"extended_change":0.01,"extended_change_pct":0.0292,"bid":34.23,"ask":34.28,"bid_size":1100,"ask_size":200,"volume":19262699,"vwap":34.160102,"open":33.94,"high":34.27,"low":33.88,"close":34.26,"trade_count":25677,"last_trade_at":"2026-10-15T20:24:31.879067412Z","last_quote_at":"2026-10-15T20:34:33.978372826Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.998430842-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":null,"bars":[{"c":33.3,"h":33.64,"l":33.27,"n":254,"o":33.32,"t":"2026-10-08T08:00:00Z","v":21613,"vw":33.343279},{"c":33.3468,"h":33.3468,"l":33.3468,"n":2,"o":33.3468,"t":"2026-10-08T08:20:00Z","v":201,"vw":33.3468},{"c":33.39,"h":33.39,"l":33.38,"n":4,"o":33.38,"t":"2026-10-08T08:25:00Z","v":1609,"vw":33.38445},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-08T09:00:00Z","v":460,"vw":33.39},{"c":33.34,"h":33.34,"l":33.33,"n":3,"o":33.33,"t":"2026-10-08T09:20:00Z","v":3100,"vw":33.335},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-10-08T09:25:00Z","v":100,"vw":33.37},{"c":33.39,"h":33.39,"l":33.38,"n":4,"o":33.38,"t":"2026-10-08T09:30:00Z","v":1170,"vw":33.383917},{"c":33.3684,"h":33.37,"l":33.3684,"n":6,"o":33.37,"t":"2026-10-08T09:35:00Z","v":2489,"vw":33.368944},{"c":33.36,"h":33.38,"l":33.36,"n":7,"o":33.38,"t":"2026-10-08T09:45:00Z","v":1559,"vw":33.369227},{"c":33.35,"h":33.36,"l":33.35,"n":6,"o":33.36,"t":"2026-10-08T09:50:00Z","v":3107,"vw":33.35076},{"c":33.34,"h":33.34,"l":33.34,"n":7,"o":33.34,"t":"2026-10-08T10:00:00Z","v":1913,"vw":33.34},{"c":33.32,"h":33.33,"l":33.31,"n":11,"o":33.33,"t":"2026-10-08T10:25:00Z","v":3107,"vw":33.321314},{"c":33.3,"h":33.32,"l":33.3,"n":4,"o":33.32,"t":"2026-10-08T10:30:00Z","v":820,"vw":33.302445},{"c":33.37,"h":33.37,"l":33.36,"n":3,"o":33.36,"t":"2026-10-08T10:45:00Z","v":1041,"vw":33.368978},{"c":33.31,"h":33.32,"l":33.31,"n":9,"o":33.31,"t":"2026-10-08T11:05:00Z","v":4729,"vw":33.310215},{"c":33.3171,"h":33.3171,"l":33.3171,"n":1,"o":33.3171,"t":"2026-10-08T11:15:00Z","v":500,"vw":33.3171},{"c":33.32,"h":33.34,"l":33.32,"n":8,"o":33.33,"t":"2026-10-08T11:20:00Z","v":6414,"vw":33.323045},{"c":33.33,"h":33.33,"l":33.33,"n":3,"o":33.33,"t":"2026-10-08T11:40:00Z","v":576,"vw":33.33},{"c":33.36,"h":33.36,"l":33.36,"n":4,"o":33.36,"t":"2026-10-08T11:50:00Z","v":720,"vw":33.36},{"c":33.363,"h":33.37,"l":33.3501,"n":20,"o":33.3501,"t":"2026-10-08T11:55:00Z","v":1110,"vw":33.359224},{"c":33.38,"h":33.38,"l":33.3601,"n":30,"o":33.3601,"t":"2026-10-08T12:00:00Z","v":1608,"vw":33.368374},{"c":33.4,"h":33.4,"l":33.4,"n":12,"o":33.4,"t":"2026-10-08T12:05:00Z","v":627,"vw":33.4},{"c":33.39,"h":33.39,"l":33.38,"n":20,"o":33.39,"t":"2026-10-08T12:10:00Z","v":3460,"vw":33.381463},{"c":33.4,"h":33.42,"l":33.4,"n":6,"o":33.4,"t":"2026-10-08T12:20:00Z","v":757,"vw":33.405455},{"c":33.41,"h":33.41,"l":33.41,"n":2,"o":33.41,"t":"2026-10-08T12:25:00Z","v":123,"vw":33.41},{"c":33.41,"h":33.41,"l":33.41,"n":8,"o":33.41,"t":"2026-10-08T12:35:00Z","v":1417,"vw":33.41},{"c":33.4,"h":33.41,"l":33.4,"n":5,"o":33.4,"t":"2026-10-08T12:40:00Z","v":420,"vw":33.402564},{"c":33.39,"h":33.39,"l":33.39,"n":16,"o":33.39,"t":"2026-10-08T12:45:00Z","v":4042,"vw":33.39},{"c":33.4,"h":33.4,"l":33.38,"n":4,"o":33.38,"t":"2026-10-08T12:50:00Z","v":216,"vw":33.389346},{"c":33.3856,"h":33.41,"l":33.3803,"n":46,"o":33.4,"t":"2026-10-08T13:00:00Z","v":12106,"vw":33.401609},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-10-08T13:05:00Z","v":180,"vw":33.39},{"c":33.41,"h":33.41,"l":33.41,"n":5,"o":33.41,"t":"2026-10-08T13:10:00Z","v":581,"vw":33.41},{"c":33.42,"h":33.42,"l":33.42,"n":4,"o":33.42,"t":"2026-10-08T13:20:00Z","v":380,"vw":33.42},{"c":33.44,"h":33.44,"l":33.4,"n":26,"o":33.41,"t":"2026-10-08T13:25:00Z","v":4396,"vw":33.433004},{"c":33.47,"h":33.525,"l":33.42,"n":1132,"o":33.44,"t":"2026-10-08T13:30:00Z","v":453821,"vw":33.472717},{"c":33.42,"h":33.47,"l":33.41,"n":609,"o":33.47,"t":"2026-10-08T13:35:00Z","v":198720,"vw":33.437911},{"c":33.415,"h":33.425,"l":33.4,"n":368,"o":33.42,"t":"2026-10-08T13:40:00Z","v":118501,"vw":33.415258},{"c":33.415,"h":33.445,"l":33.415,"n":562,"o":33.42,"t":"2026-10-08T13:45:00Z","v":236065,"vw":33.427902},{"c":33.43,"h":33.445,"l":33.41,"n":300,"o":33.41,"t":"2026-10-08T13:50:00Z","v":166388,"vw":33.420489},{"c":33.4323,"h":33.44,"l":33.41,"n":166,"o":33.43,"t":"2026-10-08T13:55:00Z","v":50321,"vw":33.42637},{"c":33.43,"h":33.44,"l":33.415,"n":453,"o":33.435,"t":"2026-10-08T14:00:00Z","v":195797,"vw":33.424123},{"c":33.43,"h":33.445,"l":33.42,"n":166,"o":33.43,"t":"2026-10-08T14:05:00Z","v":73283,"vw":33.433849},{"c":33.415,"h":33.44,"l":33.415,"n":188,"o":33.425,"t":"2026-10-08T14:10:00Z","v":69919,"vw":33.426062},{"c":33.43,"h":33.44,"l":33.41,"n":174,"o":33.42,"t":"2026-10-08T14:15:00Z","v":67579,"vw":33.423643},{"c":33.415,"h":33.45,"l":33.405,"n":340,"o":33.435,"t":"2026-10-08T14:20:00Z","v":175089,"vw":33.432882},{"c":33.42,"h":33.42,"l":33.4,"n":340,"o":33.415,"t":"2026-10-08T14:25:00Z","v":127418,"vw":33.409363},{"c":33.41,"h":33.42,"l":33.4,"n":189,"o":33.41,"t":"2026-10-08T14:30:00Z","v":88572,"vw":33.40931},{"c":33.38,"h":33.41,"l":33.37,"n":318,"o":33.41,"t":"2026-10-08T14:35:00Z","v":101782,"vw":33.387451},{"c":33.38,"h":33.39,"l":33.365,"n":237,"o":33.37,"t":"2026-10-08T14:40:00Z","v":178566,"vw":33.375381},{"c":33.365,"h":33.375,"l":33.36,"n":132,"o":33.375,"t":"2026-10-08T14:45:00Z","v":54379,"vw":33.368596},{"c":33.35,"h":33.37,"l":33.34,"n":209,"o":33.37,"t":"2026-10-08T14:50:00Z","v":131481,"vw":33.351041},{"c":33.33,"h":33.36,"l":33.33,"n":147,"o":33.345,"t":"2026-10-08T14:55:00Z","v":58464,"vw":33.344184},{"c":33.33,"h":33.33,"l":33.31,"n":196,"o":33.32,"t":"2026-10-08T15:00:00Z","v":66769,"vw":33.320531},{"c":33.34,"h":33.3423,"l":33.32,"n":144,"o":33.33,"t":"2026-10-08T15:05:00Z","v":54570,"vw":33.333225},{"c":33.305,"h":33.34,"l":33.305,"n":227,"o":33.34,"t":"2026-10-08T15:10:00Z","v":45370,"vw":33.326398},{"c":33.2899,"h":33.31,"l":33.28,"n":246,"o":33.3,"t":"2026-10-08T15:15:00Z","v":66750,"vw":33.295837},{"c":33.27,"h":33.3,"l":33.27,"n":282,"o":33.285,"t":"2026-10-08T15:20:00Z","v":155372,"vw":33.283791},{"c":33.29,"h":33.3,"l":33.27,"n":202,"o":33.275,"t":"2026-10-08T15:25:00Z","v":61092,"vw":33.283612},{"c":33.28,"h":33.2901,"l":33.275,"n":155,"o":33.29,"t":"2026-10-08T15:30:00Z","v":80718,"vw":33.281653},{"c":33.2777,"h":33.29,"l":33.27,"n":166,"o":33.28,"t":"2026-10-08T15:35:00Z","v":42383,"vw":33.283768},{"c":33.265,"h":33.275,"l":33.25,"n":1021,"o":33.27,"t":"2026-10-08T15:40:00Z","v":332096,"vw":33.263932},{"c":33.255,"h":33.28,"l":33.255,"n":368,"o":33.27,"t":"2026-10-08T15:45:00Z","v":51948,"vw":33.270143},{"c":33.255,"h":33.265,"l":33.245,"n":251,"o":33.255,"t":"2026-10-08T15:50:00Z","v":64976,"vw":33.254093},{"c":33.25,"h":33.26,"l":33.245,"n":233,"o":33.25,"t":"2026-10-08T15:55:00Z","v":106451,"vw":33.250463},{"c":33.26,"h":33.26,"l":33.245,"n":329,"o":33.255,"t":"2026-10-08T16:00:00Z","v":161262,"vw":33.251105},{"c":33.265,"h":33.275,"l":33.26,"n":258,"o":33.265,"t":"2026-10-08T16:05:00Z","v":103314,"vw":33.269392},{"c":33.28,"h":33.28,"l":33.265,"n":150,"o":33.2677,"t":"2026-10-08T16:10:00Z","v":45429,"vw":33.270894},{"c":33.31,"h":33.4,"l":33.2601,"n":753,"o":33.275,"t":"2026-10-08T16:15:00Z","v":425943,"vw":33.334548},{"c":33.32,"h":33.325,"l":33.3,"n":177,"o":33.305,"t":"2026-10-08T16:20:00Z","v":63309,"vw":33.314243},{"c":33.3,"h":33.32,"l":33.29,"n":195,"o":33.32,"t":"2026-10-08T16:25:00Z","v":78823,"vw":33.302363},{"c":33.285,"h":33.31,"l":33.28,"n":212,"o":33.295,"t":"2026-10-08T16:30:00Z","v":56393,"vw":33.29555},{"c":33.2742,"h":33.29,"l":33.26,"n":282,"o":33.285,"t":"2026-10-08T16:35:00Z","v":75951,"vw":33.277798},{"c":33.295,"h":33.3,"l":33.27,"n":161,"o":33.27,"t":"2026-10-08T16:40:00Z","v":44027,"vw":33.293535},{"c":33.275,"h":33.3,"l":33.26,"n":281,"o":33.295,"t":"2026-10-08T16:45:00Z","v":126792,"vw":33.279332},{"c":33.29,"h":33.295,"l":33.26,"n":382,"o":33.27,"t":"2026-10-08T16:50:00Z","v":97527,"vw":33.274682},{"c":33.31,"h":33.315,"l":33.2897,"n":680,"o":33.3,"t":"2026-10-08T16:55:00Z","v":206204,"vw":33.299372},{"c":33.295,"h":33.32,"l":33.29,"n":528,"o":33.305,"t":"2026-10-08T17:00:00Z","v":110261,"vw":33.302837},{"c":33.3,"h":33.32,"l":33.3,"n":319,"o":33.3,"t":"2026-10-08T17:05:00Z","v":124463,"vw":33.310555},{"c":33.345,"h":33.345,"l":33.305,"n":245,"o":33.305,"t":"2026-10-08T17:10:00Z","v":103124,"vw":33.330383},{"c":33.35,"h":33.37,"l":33.345,"n":380,"o":33.345,"t":"2026-10-08T17:15:00Z","v":215680,"vw":33.356955},{"c":33.325,"h":33.36,"l":33.325,"n":217,"o":33.355,"t":"2026-10-08T17:20:00Z","v":143414,"vw":33.343859},{"c":33.35,"h":33.35,"l":33.315,"n":296,"o":33.325,"t":"2026-10-08T17:25:00Z","v":103932,"vw":33.33029},{"c":33.345,"h":33.37,"l":33.345,"n":409,"o":33.35,"t":"2026-10-08T17:30:00Z","v":169240,"vw":33.358792},{"c":33.3623,"h":33.365,"l":33.34,"n":303,"o":33.345,"t":"2026-10-08T17:35:00Z","v":148289,"vw":33.352844},{"c":33.3601,"h":33.37,"l":33.345,"n":175,"o":33.365,"t":"2026-10-08T17:40:00Z","v":63639,"vw":33.357203},{"c":33.33,"h":33.36,"l":33.33,"n":227,"o":33.36,"t":"2026-10-08T17:45:00Z","v":871828,"vw":33.350063},{"c":33.335,"h":33.34,"l":33.32,"n":317,"o":33.33,"t":"2026-10-08T17:50:00Z","v":159762,"vw":33.32613},{"c":33.345,"h":33.35,"l":33.335,"n":226,"o":33.335,"t":"2026-10-08T17:55:00Z","v":170265,"vw":33.341241},{"c":33.355,"h":33.36,"l":33.345,"n":333,"o":33.345,"t":"2026-10-08T18:00:00Z","v":116812,"vw":33.352353},{"c":33.355,"h":33.365,"l":33.35,"n":449,"o":33.355,"t":"2026-10-08T18:05:00Z","v":254044,"vw":33.358865},{"c":33.385,"h":33.3858,"l":33.34,"n":331,"o":33.355,"t":"2026-10-08T18:10:00Z","v":202143,"vw":33.3602},{"c":33.405,"h":33.41,"l":33.3801,"n":295,"o":33.385,"t":"2026-10-08T18:15:00Z","v":80437,"vw":33.397739},{"c":33.4099,"h":33.41,"l":33.39,"n":247,"o":33.4,"t":"2026-10-08T18:20:00Z","v":117006,"vw":33.39895},{"c":33.4,"h":33.415,"l":33.4,"n":179,"o":33.41,"t":"2026-10-08T18:25:00Z","v":70754,"vw":33.409092},{"c":33.405,"h":33.41,"l":33.385,"n":337,"o":33.4,"t":"2026-10-08T18:30:00Z","v":261870,"vw":33.393783},{"c":33.395,"h":33.4099,"l":33.39,"n":390,"o":33.405,"t":"2026-10-08T18:35:00Z","v":147317,"vw":33.399475},{"c":33.395,"h":33.4,"l":33.39,"n":148,"o":33.4,"t":"2026-10-08T18:40:00Z","v":35699,"vw":33.396966},{"c":33.395,"h":33.4,"l":33.385,"n":515,"o":33.395,"t":"2026-10-08T18:45:00Z","v":100215,"vw":33.392679},{"c":33.395,"h":33.4,"l":33.39,"n":154,"o":33.395,"t":"2026-10-08T18:50:00Z","v":48729,"vw":33.395747},{"c":33.385,"h":33.4,"l":33.38,"n":727,"o":33.395,"t":"2026-10-08T18:55:00Z","v":360246,"vw":33.389502},{"c":33.375,"h":33.385,"l":33.35,"n":825,"o":33.38,"t":"2026-10-08T19:00:00Z","v":503237,"vw":33.364181},{"c":33.385,"h":33.39,"l":33.3744,"n":315,"o":33.38,"t":"2026-10-08T19:05:00Z","v":253771,"vw":33.383235},{"c":33.4,"h":33.4,"l":33.3823,"n":277,"o":33.385,"t":"2026-10-08T19:10:00Z","v":147948,"vw":33.39649},{"c":33.4,"h":33.4,"l":33.39,"n":213,"o":33.4,"t":"2026-10-08T19:15:00Z","v":103028,"vw":33.398431},{"c":33.42,"h":33.42,"l":33.39,"n":322,"o":33.4,"t":"2026-10-08T19:20:00Z","v":169888,"vw":33.399886},{"c":33.41,"h":33.43,"l":33.41,"n":327,"o":33.415,"t":"2026-10-08T19:25:00Z","v":85844,"vw":33.421134},{"c":33.415,"h":33.415,"l":33.41,"n":166,"o":33.415,"t":"2026-10-08T19:30:00Z","v":58605,"vw":33.413161},{"c":33.42,"h":33.42,"l":33.41,"n":146,"o":33.415,"t":"2026-10-08T19:35:00Z","v":32738,"vw":33.414154},{"c":33.425,"h":33.4251,"l":33.41,"n":317,"o":33.415,"t":"2026-10-08T19:40:00Z","v":94965,"vw":33.419026},{"c":33.425,"h":33.43,"l":33.42,"n":254,"o":33.425,"t":"2026-10-08T19:45:00Z","v":58882,"vw":33.424506},{"c":33.435,"h":33.45,"l":33.42,"n":682,"o":33.43,"t":"2026-10-08T19:50:00Z","v":360758,"vw":33.436876},{"c":33.45,"h":33.475,"l":33.42,"n":3662,"o":33.435,"t":"2026-10-08T19:55:00Z","v":2937516,"vw":33.449707},{"c":33.47,"h":33.52,"l":33.45,"n":148,"o":33.45,"t":"2026-10-08T20:00:00Z","v":1932899,"vw":33.45304},{"c":33.43,"h":33.47,"l":33.43,"n":37,"o":33.47,"t":"2026-10-08T20:05:00Z","v":19064,"vw":33.436332},{"c":33.46,"h":33.47,"l":33.46,"n":9,"o":33.47,"t":"2026-10-08T20:15:00Z","v":1105,"vw":33.467059},{"c":33.5,"h":33.5,"l":33.47,"n":19,"o":33.47,"t":"2026-10-08T20:55:00Z","v":3614,"vw":33.491919},{"c":33.5,"h":33.54,"l":33.5,"n":11,"o":33.54,"t":"2026-10-08T21:10:00Z","v":1390,"vw":33.513878},{"c":33.42,"h":33.42,"l":33.42,"n":1,"o":33.42,"t":"2026-10-08T21:15:00Z","v":100,"vw":33.42},{"c":33.91,"h":33.97,"l":33.75,"n":209,"o":33.95,"t":"2026-10-09T08:00:00Z","v":26806,"vw":33.905385},{"c":33.91,"h":33.91,"l":33.89,"n":14,"o":33.9,"t":"2026-10-09T08:05:00Z","v":2612,"vw":33.899},{"c":33.95,"h":33.95,"l":33.95,"n":8,"o":33.95,"t":"2026-10-09T08:35:00Z","v":341,"vw":33.95},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-10-09T09:10:00Z","v":699,"vw":33.91},{"c":33.9,"h":33.92,"l":33.9,"n":19,"o":33.92,"t":"2026-10-09T09:20:00Z","v":7671,"vw":33.912083},{"c":33.89,"h":33.9,"l":33.89,"n":6,"o":33.9,"t":"2026-10-09T09:30:00Z","v":785,"vw":33.896667},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-09T09:35:00Z","v":100,"vw":33.89},{"c":33.89,"h":33.89,"l":33.89,"n":6,"o":33.89,"t":"2026-10-09T09:40:00Z","v":624,"vw":33.89},{"c":33.9,"h":33.91,"l":33.9,"n":9,"o":33.9,"t":"2026-10-09T09:45:00Z","v":1552,"vw":33.903383},{"c":33.93,"h":33.93,"l":33.9,"n":21,"o":33.9,"t":"2026-10-09T09:50:00Z","v":8288,"vw":33.9159},{"c":33.93,"h":33.94,"l":33.93,"n":89,"o":33.93,"t":"2026-10-09T09:55:00Z","v":29696,"vw":33.93055},{"c":33.9299,"h":33.9299,"l":33.9299,"n":4,"o":33.9299,"t":"2026-10-09T10:10:00Z","v":342,"vw":33.9299},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-10-09T10:15:00Z","v":200,"vw":33.93},{"c":33.92,"h":33.94,"l":33.92,"n":20,"o":33.93,"t":"2026-10-09T10:20:00Z","v":3728,"vw":33.928351},{"c":33.93,"h":33.93,"l":33.92,"n":17,"o":33.92,"t":"2026-10-09T10:25:00Z","v":8187,"vw":33.920971},{"c":33.925,"h":33.935,"l":33.925,"n":216,"o":33.935,"t":"2026-10-09T10:30:00Z","v":55292,"vw":33.929585},{"c":33.93,"h":33.93,"l":33.93,"n":53,"o":33.93,"t":"2026-10-09T10:35:00Z","v":17450,"vw":33.93},{"c":33.89,"h":33.92,"l":33.89,"n":16,"o":33.92,"t":"2026-10-09T10:40:00Z","v":2655,"vw":33.895794},{"c":33.88,"h":33.89,"l":33.88,"n":6,"o":33.89,"t":"2026-10-09T10:45:00Z","v":884,"vw":33.885},{"c":33.9,"h":33.9,"l":33.88,"n":15,"o":33.88,"t":"2026-10-09T10:50:00Z","v":2116,"vw":33.889739},{"c":33.91,"h":33.94,"l":33.885,"n":64,"o":33.9,"t":"2026-10-09T10:55:00Z","v":8117,"vw":33.916869},{"c":33.91,"h":33.92,"l":33.91,"n":12,"o":33.92,"t":"2026-10-09T11:00:00Z","v":3100,"vw":33.913954},{"c":33.8925,"h":33.9,"l":33.89,"n":6,"o":33.9,"t":"2026-10-09T11:05:00Z","v":1587,"vw":33.8925},{"c":33.89,"h":33.89,"l":33.88,"n":18,"o":33.89,"t":"2026-10-09T11:10:00Z","v":3916,"vw":33.888148},{"c":33.9338,"h":33.9338,"l":33.93,"n":7,"o":33.93,"t":"2026-10-09T11:30:00Z","v":370,"vw":33.931283},{"c":33.94,"h":33.94,"l":33.94,"n":7,"o":33.94,"t":"2026-10-09T11:40:00Z","v":182,"vw":33.94},{"c":33.96,"h":33.96,"l":33.95,"n":7,"o":33.95,"t":"2026-10-09T11:45:00Z","v":891,"vw":33.954987},{"c":33.97,"h":33.97,"l":33.961,"n":6,"o":33.961,"t":"2026-10-09T11:50:00Z","v":1369,"vw":33.963056},{"c":33.96,"h":33.97,"l":33.95,"n":13,"o":33.97,"t":"2026-10-09T12:00:00Z","v":1924,"vw":33.954856},{"c":33.945,"h":33.95,"l":33.93,"n":13,"o":33.94,"t":"2026-10-09T12:10:00Z","v":2578,"vw":33.934608},{"c":33.9331,"h":33.9331,"l":33.9331,"n":2,"o":33.9331,"t":"2026-10-09T12:15:00Z","v":101,"vw":33.9331},{"c":33.95,"h":33.95,"l":33.95,"n":8,"o":33.95,"t":"2026-10-09T12:20:00Z","v":634,"vw":33.95},{"c":33.92,"h":33.93,"l":33.8968,"n":25,"o":33.93,"t":"2026-10-09T12:35:00Z","v":3954,"vw":33.906743},{"c":33.9,"h":33.9,"l":33.9,"n":8,"o":33.9,"t":"2026-10-09T12:40:00Z","v":486,"vw":33.9},{"c":33.91,"h":33.91,"l":33.91,"n":11,"o":33.91,"t":"2026-10-09T12:45:00Z","v":691,"vw":33.91},{"c":33.89,"h":33.91,"l":33.89,"n":18,"o":33.91,"t":"2026-10-09T12:50:00Z","v":1072,"vw":33.903664},{"c":33.89,"h":33.89,"l":33.88,"n":6,"o":33.88,"t":"2026-10-09T12:55:00Z","v":875,"vw":33.885},{"c":33.9,"h":33.9,"l":33.9,"n":30,"o":33.9,"t":"2026-10-09T13:00:00Z","v":4496,"vw":33.9},{"c":33.92,"h":33.92,"l":33.92,"n":14,"o":33.92,"t":"2026-10-09T13:05:00Z","v":430,"vw":33.92},{"c":33.93,"h":33.93,"l":33.92,"n":7,"o":33.92,"t":"2026-10-09T13:15:00Z","v":2185,"vw":33.929524},{"c":33.91,"h":33.92,"l":33.9,"n":99,"o":33.92,"t":"2026-10-09T13:20:00Z","v":30146,"vw":33.913934},{"c":33.93,"h":33.93,"l":33.91,"n":98,"o":33.91,"t":"2026-10-09T13:25:00Z","v":11024,"vw":33.924614},{"c":34.055,"h":34.075,"l":33.92,"n":2210,"o":33.93,"t":"2026-10-09T13:30:00Z","v":950395,"vw":34.023571},{"c":34.145,"h":34.145,"l":34.055,"n":1944,"o":34.055,"t":"2026-10-09T13:35:00Z","v":1083518,"vw":34.101883},{"c":34.235,"h":34.265,"l":34.13,"n":2455,"o":34.145,"t":"2026-10-09T13:40:00Z","v":1660474,"vw":34.220241},{"c":34.305,"h":34.36,"l":34.24,"n":2486,"o":34.24,"t":"2026-10-09T13:45:00Z","v":2091240,"vw":34.305563},{"c":34.275,"h":34.37,"l":34.275,"n":1562,"o":34.305,"t":"2026-10-09T13:50:00Z","v":1286066,"vw":34.319256},{"c":34.28,"h":34.3,"l":34.26,"n":591,"o":34.275,"t":"2026-10-09T13:55:00Z","v":511952,"vw":34.277046},{"c":34.29,"h":34.31,"l":34.245,"n":984,"o":34.28,"t":"2026-10-09T14:00:00Z","v":844995,"vw":34.280228},{"c":34.265,"h":34.2977,"l":34.255,"n":604,"o":34.285,"t":"2026-10-09T14:05:00Z","v":447239,"vw":34.276299},{"c":34.21,"h":34.275,"l":34.2,"n":857,"o":34.265,"t":"2026-10-09T14:10:00Z","v":984110,"vw":34.224994},{"c":34.17,"h":34.23,"l":34.17,"n":853,"o":34.21,"t":"2026-10-09T14:15:00Z","v":626621,"vw":34.197782},{"c":34.155,"h":34.175,"l":34.145,"n":708,"o":34.17,"t":"2026-10-09T14:20:00Z","v":439506,"vw":34.159216},{"c":34.16,"h":34.1751,"l":34.145,"n":515,"o":34.155,"t":"2026-10-09T14:25:00Z","v":357734,"vw":34.164118},{"c":34.145,"h":34.1599,"l":34.13,"n":554,"o":34.155,"t":"2026-10-09T14:30:00Z","v":453337,"vw":34.13861},{"c":34.155,"h":34.16,"l":34.145,"n":343,"o":34.145,"t":"2026-10-09T14:35:00Z","v":295673,"vw":34.150412},{"c":34.185,"h":34.185,"l":34.155,"n":462,"o":34.155,"t":"2026-10-09T14:40:00Z","v":304798,"vw":34.172181},{"c":34.151,"h":34.1999,"l":34.145,"n":318,"o":34.185,"t":"2026-10-09T14:45:00Z","v":160528,"vw":34.169169},{"c":34.165,"h":34.175,"l":34.155,"n":253,"o":34.155,"t":"2026-10-09T14:50:00Z","v":112097,"vw":34.162474},{"c":34.185,"h":34.205,"l":34.165,"n":577,"o":34.17,"t":"2026-10-09T14:55:00Z","v":292658,"vw":34.187371},{"c":34.2,"h":34.22,"l":34.185,"n":501,"o":34.185,"t":"2026-10-09T15:00:00Z","v":281561,"vw":34.204387},{"c":34.185,"h":34.2,"l":34.165,"n":384,"o":34.2,"t":"2026-10-09T15:05:00Z","v":262835,"vw":34.180223},{"c":34.195,"h":34.21,"l":34.18,"n":697,"o":34.185,"t":"2026-10-09T15:10:00Z","v":530946,"vw":34.197613},{"c":34.215,"h":34.225,"l":34.195,"n":360,"o":34.195,"t":"2026-10-09T15:15:00Z","v":245418,"vw":34.213565},{"c":34.235,"h":34.24,"l":34.21,"n":334,"o":34.215,"t":"2026-10-09T15:20:00Z","v":189245,"vw":34.22229},{"c":34.225,"h":34.245,"l":34.2,"n":415,"o":34.24,"t":"2026-10-09T15:25:00Z","v":244403,"vw":34.227271},{"c":34.21,"h":34.225,"l":34.21,"n":194,"o":34.22,"t":"2026-10-09T15:30:00Z","v":103570,"vw":34.21881},{"c":34.235,"h":34.235,"l":34.21,"n":288,"o":34.22,"t":"2026-10-09T15:35:00Z","v":187562,"vw":34.220089},{"c":34.205,"h":34.235,"l":34.2,"n":424,"o":34.235,"t":"2026-10-09T15:40:00Z","v":166231,"vw":34.220487},{"c":34.195,"h":34.2051,"l":34.18,"n":262,"o":34.205,"t":"2026-10-09T15:45:00Z","v":138770,"vw":34.196806},{"c":34.2,"h":34.21,"l":34.19,"n":228,"o":34.195,"t":"2026-10-09T15:50:00Z","v":545979,"vw":34.200696},{"c":34.22,"h":34.22,"l":34.195,"n":261,"o":34.205,"t":"2026-10-09T15:55:00Z","v":539293,"vw":34.203698},{"c":34.205,"h":34.2151,"l":34.195,"n":267,"o":34.21,"t":"2026-10-09T16:00:00Z","v":317260,"vw":34.203067},{"c":34.215,"h":34.22,"l":34.205,"n":96,"o":34.205,"t":"2026-10-09T16:05:00Z","v":61863,"vw":34.210922},{"c":34.205,"h":34.215,"l":34.2,"n":114,"o":34.215,"t":"2026-10-09T16:10:00Z","v":42151,"vw":34.208161},{"c":34.2,"h":34.21,"l":34.2,"n":113,"o":34.205,"t":"2026-10-09T16:15:00Z","v":24235,"vw":34.202675},{"c":34.215,"h":34.22,"l":34.2,"n":598,"o":34.2,"t":"2026-10-09T16:20:00Z","v":510010,"vw":34.209027},{"c":34.21,"h":34.225,"l":34.21,"n":205,"o":34.215,"t":"2026-10-09T16:25:00Z","v":570682,"vw":34.221601},{"c":34.215,"h":34.22,"l":34.21,"n":76,"o":34.2151,"t":"2026-10-09T16:30:00Z","v":251478,"vw":34.210705},{"c":34.215,"h":34.22,"l":34.21,"n":75,"o":34.215,"t":"2026-10-09T16:35:00Z","v":14669,"vw":34.214169},{"c":34.205,"h":34.22,"l":34.2,"n":230,"o":34.215,"t":"2026-10-09T16:40:00Z","v":125787,"vw":34.208032},{"c":34.215,"h":34.23,"l":34.205,"n":301,"o":34.205,"t":"2026-10-09T16:45:00Z","v":197429,"vw":34.215789},{"c":34.185,"h":34.215,"l":34.185,"n":272,"o":34.21,"t":"2026-10-09T16:50:00Z","v":86319,"vw":34.195788},{"c":34.175,"h":34.19,"l":34.175,"n":102,"o":34.185,"t":"2026-10-09T16:55:00Z","v":18646,"vw":34.181272},{"c":34.19,"h":34.195,"l":34.175,"n":189,"o":34.18,"t":"2026-10-09T17:00:00Z","v":240252,"vw":34.185774},{"c":34.175,"h":34.19,"l":34.175,"n":133,"o":34.185,"t":"2026-10-09T17:05:00Z","v":35740,"vw":34.180122},{"c":34.175,"h":34.185,"l":34.17,"n":136,"o":34.17,"t":"2026-10-09T17:10:00Z","v":63238,"vw":34.178093},{"c":34.195,"h":34.195,"l":34.175,"n":137,"o":34.175,"t":"2026-10-09T17:15:00Z","v":64067,"vw":34.186361},{"c":34.18,"h":34.195,"l":34.175,"n":122,"o":34.195,"t":"2026-10-09T17:20:00Z","v":22258,"vw":34.186581},{"c":34.175,"h":34.18,"l":34.17,"n":93,"o":34.175,"t":"2026-10-09T17:25:00Z","v":253021,"vw":34.173763},{"c":34.165,"h":34.185,"l":34.165,"n":247,"o":34.18,"t":"2026-10-09T17:30:00Z","v":126365,"vw":34.178896},{"c":34.175,"h":34.185,"l":34.1698,"n":94,"o":34.17,"t":"2026-10-09T17:35:00Z","v":59216,"vw":34.17833},{"c":34.185,"h":34.185,"l":34.175,"n":109,"o":34.175,"t":"2026-10-09T17:40:00Z","v":30230,"vw":34.180843},{"c":34.2,"h":34.2,"l":34.185,"n":92,"o":34.185,"t":"2026-10-09T17:45:00Z","v":35434,"vw":34.189034},{"c":34.2,"h":34.2,"l":34.195,"n":108,"o":34.2,"t":"2026-10-09T17:50:00Z","v":15828,"vw":34.195298},{"c":34.195,"h":34.2,"l":34.19,"n":103,"o":34.195,"t":"2026-10-09T17:55:00Z","v":34493,"vw":34.195167},{"c":34.195,"h":34.205,"l":34.195,"n":156,"o":34.2,"t":"2026-10-09T18:00:00Z","v":62887,"vw":34.198855},{"c":34.205,"h":34.21,"l":34.19,"n":174,"o":34.195,"t":"2026-10-09T18:05:00Z","v":58213,"vw":34.200854},{"c":34.2201,"h":34.23,"l":34.205,"n":203,"o":34.21,"t":"2026-10-09T18:10:00Z","v":62205,"vw":34.218269},{"c":34.21,"h":34.225,"l":34.21,"n":145,"o":34.225,"t":"2026-10-09T18:15:00Z","v":26881,"vw":34.218964},{"c":34.21,"h":34.22,"l":34.2,"n":204,"o":34.215,"t":"2026-10-09T18:20:00Z","v":118975,"vw":34.213043},{"c":34.205,"h":34.215,"l":34.205,"n":73,"o":34.215,"t":"2026-10-09T18:25:00Z","v":43597,"vw":34.209312},{"c":34.19,"h":34.2051,"l":34.19,"n":166,"o":34.205,"t":"2026-10-09T18:30:00Z","v":33968,"vw":34.197945},{"c":34.185,"h":34.195,"l":34.18,"n":228,"o":34.19,"t":"2026-10-09T18:35:00Z","v":41701,"vw":34.190331},{"c":34.195,"h":34.2,"l":34.185,"n":130,"o":34.185,"t":"2026-10-09T18:40:00Z","v":73014,"vw":34.192952},{"c":34.22,"h":34.225,"l":34.19,"n":559,"o":34.195,"t":"2026-10-09T18:45:00Z","v":411981,"vw":34.208132},{"c":34.22,"h":34.235,"l":34.215,"n":152,"o":34.23,"t":"2026-10-09T18:50:00Z","v":51854,"vw":34.224126},{"c":34.225,"h":34.225,"l":34.21,"n":176,"o":34.225,"t":"2026-10-09T18:55:00Z","v":87967,"vw":34.219464},{"c":34.235,"h":34.245,"l":34.225,"n":392,"o":34.225,"t":"2026-10-09T19:00:00Z","v":339492,"vw":34.235015},{"c":34.23,"h":34.24,"l":34.23,"n":146,"o":34.23,"t":"2026-10-09T19:05:00Z","v":34203,"vw":34.232715},{"c":34.225,"h":34.235,"l":34.22,"n":108,"o":34.235,"t":"2026-10-09T19:10:00Z","v":30695,"vw":34.228597},{"c":34.235,"h":34.24,"l":34.22,"n":474,"o":34.225,"t":"2026-10-09T19:15:00Z","v":430027,"vw":34.22808},{"c":34.22,"h":34.235,"l":34.22,"n":221,"o":34.235,"t":"2026-10-09T19:20:00Z","v":133411,"vw":34.225682},{"c":34.225,"h":34.225,"l":34.215,"n":285,"o":34.225,"t":"2026-10-09T19:25:00Z","v":185606,"vw":34.219212},{"c":34.245,"h":34.25,"l":34.22,"n":382,"o":34.225,"t":"2026-10-09T19:30:00Z","v":273377,"vw":34.235366},{"c":34.265,"h":34.265,"l":34.24,"n":431,"o":34.245,"t":"2026-10-09T19:35:00Z","v":190454,"vw":34.256402},{"c":34.25,"h":34.27,"l":34.25,"n":957,"o":34.265,"t":"2026-10-09T19:40:00Z","v":676645,"vw":34.262043},{"c":34.245,"h":34.27,"l":34.2442,"n":1075,"o":34.255,"t":"2026-10-09T19:45:00Z","v":472016,"vw":34.255939},{"c":34.24,"h":34.245,"l":34.22,"n":1687,"o":34.24,"t":"2026-10-09T19:50:00Z","v":1017107,"vw":34.229986},{"c":34.24,"h":34.26,"l":34.225,"n":4719,"o":34.245,"t":"2026-10-09T19:55:00Z","v":2430504,"vw":34.242662},{"c":34.27,"h":34.27,"l":34.24,"n":77,"o":34.25,"t":"2026-10-09T20:00:00Z","v":4420283,"vw":34.240114},{"c":34.24,"h":34.24,"l":34.24,"n":1,"o":34.24,"t":"2026-10-09T20:25:00Z","v":100,"vw":34.24},{"c":34.24,"h":34.255,"l":34.24,"n":19,"o":34.255,"t":"2026-10-09T20:35:00Z","v":7609,"vw":34.241106},{"c":34.24,"h":34.24,"l":34.23,"n":15,"o":34.23,"t":"2026-10-09T20:40:00Z","v":3167,"vw":34.235893},{"c":34.21,"h":34.22,"l":34.21,"n":7,"o":34.21,"t":"2026-10-09T20:50:00Z","v":1820,"vw":34.212},{"c":34.21,"h":34.22,"l":34.21,"n":3,"o":34.22,"t":"2026-10-09T20:55:00Z","v":548,"vw":34.214948},{"c":34.26,"h":34.26,"l":34.26,"n":1,"o":34.26,"t":"2026-10-09T21:00:00Z","v":200,"vw":34.26},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-09T21:50:00Z","v":300,"vw":34.28},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-09T23:20:00Z","v":600,"vw":34.22},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-09T23:25:00Z","v":400,"vw":33.94},{"c":34.15,"h":34.15,"l":34.05,"n":142,"o":34.14,"t":"2026-10-12T08:00:00Z","v":5982,"vw":34.106947},{"c":34.0713,"h":34.0713,"l":34.0713,"n":1,"o":34.0713,"t":"2026-10-12T08:10:00Z","v":300,"vw":34.0713},{"c":34.1014,"h":34.12,"l":34.1004,"n":16,"o":34.12,"t":"2026-10-12T08:15:00Z","v":1938,"vw":34.112043},{"c":34.09,"h":34.09,"l":34.09,"n":2,"o":34.09,"t":"2026-10-12T08:35:00Z","v":101,"vw":34.09},{"c":34.0403,"h":34.0407,"l":34.0403,"n":6,"o":34.0407,"t":"2026-10-12T08:45:00Z","v":11659,"vw":34.040404},{"c":34.07,"h":34.1,"l":34.07,"n":24,"o":34.1,"t":"2026-10-12T09:15:00Z","v":8423,"vw":34.084038},{"c":34.0717,"h":34.11,"l":34.0512,"n":29,"o":34.0512,"t":"2026-10-12T09:25:00Z","v":3805,"vw":34.097584},{"c":34.0896,"h":34.0908,"l":34.0896,"n":12,"o":34.0908,"t":"2026-10-12T09:35:00Z","v":470,"vw":34.090102},{"c":34.084,"h":34.084,"l":34.084,"n":2,"o":34.084,"t":"2026-10-12T09:40:00Z","v":134,"vw":34.084},{"c":34.0757,"h":34.0757,"l":34.0757,"n":4,"o":34.0757,"t":"2026-10-12T09:45:00Z","v":179,"vw":34.0757},{"c":34.09,"h":34.09,"l":34.08,"n":6,"o":34.09,"t":"2026-10-12T09:55:00Z","v":1010,"vw":34.088},{"c":34.12,"h":34.12,"l":34.12,"n":8,"o":34.12,"t":"2026-10-12T10:05:00Z","v":592,"vw":34.12},{"c":34.12,"h":34.12,"l":34.12,"n":3,"o":34.12,"t":"2026-10-12T10:20:00Z","v":907,"vw":34.12},{"c":34.1491,"h":34.1492,"l":34.12,"n":15,"o":34.12,"t":"2026-10-12T10:35:00Z","v":3511,"vw":34.132832},{"c":34.1489,"h":34.1489,"l":34.14,"n":4,"o":34.14,"t":"2026-10-12T10:40:00Z","v":228,"vw":34.14445},{"c":34.149,"h":34.149,"l":34.149,"n":4,"o":34.149,"t":"2026-10-12T10:55:00Z","v":119,"vw":34.149},{"c":34.1,"h":34.12,"l":34.1,"n":49,"o":34.12,"t":"2026-10-12T11:00:00Z","v":21458,"vw":34.107914},{"c":34.12,"h":34.12,"l":34.11,"n":20,"o":34.11,"t":"2026-10-12T11:10:00Z","v":4200,"vw":34.1165},{"c":34.11,"h":34.11,"l":34.11,"n":2,"o":34.11,"t":"2026-10-12T11:20:00Z","v":262,"vw":34.11},{"c":34.11,"h":34.11,"l":34.11,"n":1,"o":34.11,"t":"2026-10-12T11:25:00Z","v":1553,"vw":34.11},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-12T11:45:00Z","v":364,"vw":34.1},{"c":34.0901,"h":34.0901,"l":34.0901,"n":2,"o":34.0901,"t":"2026-10-12T11:50:00Z","v":152,"vw":34.0901},{"c":34.09,"h":34.09,"l":34.09,"n":3,"o":34.09,"t":"2026-10-12T12:05:00Z","v":214,"vw":34.09},{"c":34.12,"h":34.12,"l":34.12,"n":11,"o":34.12,"t":"2026-10-12T12:10:00Z","v":442,"vw":34.12},{"c":34.13,"h":34.13,"l":34.13,"n":2,"o":34.13,"t":"2026-10-12T12:15:00Z","v":201,"vw":34.13},{"c":34.1203,"h":34.1222,"l":34.1203,"n":18,"o":34.1222,"t":"2026-10-12T12:20:00Z","v":554,"vw":34.12125},{"c":34.12,"h":34.13,"l":34.12,"n":13,"o":34.13,"t":"2026-10-12T12:25:00Z","v":2311,"vw":34.120887},{"c":34.1022,"h":34.11,"l":34.1022,"n":26,"o":34.11,"t":"2026-10-12T12:30:00Z","v":13336,"vw":34.109767},{"c":34.08,"h":34.1013,"l":34.08,"n":27,"o":34.0901,"t":"2026-10-12T12:35:00Z","v":3066,"vw":34.088267},{"c":34.1,"h":34.1,"l":34.09,"n":8,"o":34.09,"t":"2026-10-12T12:40:00Z","v":548,"vw":34.096667},{"c":34.1098,"h":34.1098,"l":34.1,"n":5,"o":34.1,"t":"2026-10-12T12:45:00Z","v":1499,"vw":34.105816},{"c":34.09,"h":34.092,"l":34.09,"n":73,"o":34.092,"t":"2026-10-12T12:50:00Z","v":7578,"vw":34.090263},{"c":34.08,"h":34.08,"l":34.0799,"n":17,"o":34.08,"t":"2026-10-12T13:00:00Z","v":1557,"vw":34.079992},{"c":34.0732,"h":34.0732,"l":34.0732,"n":2,"o":34.0732,"t":"2026-10-12T13:05:00Z","v":151,"vw":34.0732},{"c":34.0724,"h":34.0724,"l":34.0724,"n":2,"o":34.0724,"t":"2026-10-12T13:10:00Z","v":149,"vw":34.0724},{"c":34.07,"h":34.08,"l":34.07,"n":10,"o":34.0724,"t":"2026-10-12T13:15:00Z","v":655,"vw":34.072091},{"c":34.06,"h":34.08,"l":34.06,"n":16,"o":34.08,"t":"2026-10-12T13:25:00Z","v":871,"vw":34.076296},{"c":34.095,"h":34.105,"l":34.045,"n":1369,"o":34.09,"t":"2026-10-12T13:30:00Z","v":599232,"vw":34.070244},{"c":34.08,"h":34.125,"l":34.08,"n":701,"o":34.1,"t":"2026-10-12T13:35:00Z","v":324067,"vw":34.105077},{"c":34.05,"h":34.09,"l":34.05,"n":319,"o":34.08,"t":"2026-10-12T13:40:00Z","v":138460,"vw":34.07162},{"c":34.04,"h":34.085,"l":34.025,"n":692,"o":34.05,"t":"2026-10-12T13:45:00Z","v":552721,"vw":34.060733},{"c":34.05,"h":34.08,"l":34.025,"n":415,"o":34.03,"t":"2026-10-12T13:50:00Z","v":217244,"vw":34.044344},{"c":34.055,"h":34.06,"l":34.02,"n":359,"o":34.06,"t":"2026-10-12T13:55:00Z","v":159335,"vw":34.041975},{"c":34.055,"h":34.07,"l":34.04,"n":446,"o":34.0501,"t":"2026-10-12T14:00:00Z","v":215744,"vw":34.057903},{"c":34.065,"h":34.0799,"l":34.0403,"n":350,"o":34.055,"t":"2026-10-12T14:05:00Z","v":208356,"vw":34.062185},{"c":34.055,"h":34.075,"l":34.0401,"n":318,"o":34.065,"t":"2026-10-12T14:10:00Z","v":135884,"vw":34.06256},{"c":34.045,"h":34.06,"l":34.015,"n":446,"o":34.05,"t":"2026-10-12T14:15:00Z","v":217222,"vw":34.03838},{"c":34.05,"h":34.0564,"l":34.035,"n":312,"o":34.045,"t":"2026-10-12T14:20:00Z","v":137631,"vw":34.046416},{"c":34.025,"h":34.055,"l":34.02,"n":301,"o":34.05,"t":"2026-10-12T14:25:00Z","v":141532,"vw":34.041455},{"c":34.025,"h":34.04,"l":34.025,"n":284,"o":34.03,"t":"2026-10-12T14:30:00Z","v":104552,"vw":34.030524},{"c":34.055,"h":34.0557,"l":34.03,"n":349,"o":34.03,"t":"2026-10-12T14:35:00Z","v":191990,"vw":34.041493},{"c":34.035,"h":34.065,"l":34.035,"n":235,"o":34.055,"t":"2026-10-12T14:40:00Z","v":82684,"vw":34.051231},{"c":34.035,"h":34.045,"l":34.03,"n":259,"o":34.03,"t":"2026-10-12T14:45:00Z","v":80654,"vw":34.038114},{"c":34.06,"h":34.07,"l":34.035,"n":325,"o":34.035,"t":"2026-10-12T14:50:00Z","v":166867,"vw":34.058807},{"c":34.07,"h":34.075,"l":34.055,"n":298,"o":34.065,"t":"2026-10-12T14:55:00Z","v":175699,"vw":34.062874},{"c":34.08,"h":34.08,"l":34.06,"n":279,"o":34.075,"t":"2026-10-12T15:00:00Z","v":115853,"vw":34.071009},{"c":34.075,"h":34.085,"l":34.07,"n":183,"o":34.075,"t":"2026-10-12T15:05:00Z","v":71917,"vw":34.077964},{"c":34.095,"h":34.095,"l":34.075,"n":193,"o":34.075,"t":"2026-10-12T15:10:00Z","v":120680,"vw":34.080374},{"c":34.095,"h":34.095,"l":34.085,"n":196,"o":34.095,"t":"2026-10-12T15:15:00Z","v":64373,"vw":34.090634},{"c":34.065,"h":34.0977,"l":34.065,"n":224,"o":34.095,"t":"2026-10-12T15:20:00Z","v":55762,"vw":34.077343},{"c":34.085,"h":34.09,"l":34.065,"n":160,"o":34.07,"t":"2026-10-12T15:25:00Z","v":44540,"vw":34.076696},{"c":34.105,"h":34.105,"l":34.08,"n":309,"o":34.085,"t":"2026-10-12T15:30:00Z","v":171805,"vw":34.094566},{"c":34.105,"h":34.115,"l":34.105,"n":211,"o":34.105,"t":"2026-10-12T15:35:00Z","v":81785,"vw":34.109931},{"c":34.105,"h":34.115,"l":34.105,"n":199,"o":34.105,"t":"2026-10-12T15:40:00Z","v":73995,"vw":34.109141},{"c":34.105,"h":34.11,"l":34.095,"n":255,"o":34.105,"t":"2026-10-12T15:45:00Z","v":134494,"vw":34.105251},{"c":34.115,"h":34.125,"l":34.105,"n":143,"o":34.105,"t":"2026-10-12T15:50:00Z","v":38526,"vw":34.118131},{"c":34.11,"h":34.115,"l":34.105,"n":178,"o":34.115,"t":"2026-10-12T15:55:00Z","v":52302,"vw":34.110254},{"c":34.11,"h":34.115,"l":34.1,"n":157,"o":34.105,"t":"2026-10-12T16:00:00Z","v":97126,"vw":34.108717},{"c":34.115,"h":34.12,"l":34.1,"n":151,"o":34.11,"t":"2026-10-12T16:05:00Z","v":106524,"vw":34.110541},{"c":34.1,"h":34.1101,"l":34.1,"n":178,"o":34.11,"t":"2026-10-12T16:10:00Z","v":94748,"vw":34.107309},{"c":34.115,"h":34.115,"l":34.1,"n":29,"o":34.1,"t":"2026-10-12T16:15:00Z","v":5907,"vw":34.106639},{"c":34.115,"h":34.115,"l":34.11,"n":38,"o":34.115,"t":"2026-10-12T16:20:00Z","v":15022,"vw":34.11465},{"c":34.11,"h":34.1299,"l":34.105,"n":174,"o":34.115,"t":"2026-10-12T16:25:00Z","v":69004,"vw":34.117674},{"c":34.115,"h":34.115,"l":34.1,"n":94,"o":34.105,"t":"2026-10-12T16:30:00Z","v":45594,"vw":34.111587},{"c":34.115,"h":34.12,"l":34.11,"n":51,"o":34.115,"t":"2026-10-12T16:35:00Z","v":6272,"vw":34.115107},{"c":34.1,"h":34.12,"l":34.1,"n":152,"o":34.11,"t":"2026-10-12T16:40:00Z","v":125802,"vw":34.104989},{"c":34.095,"h":34.105,"l":34.095,"n":84,"o":34.105,"t":"2026-10-12T16:45:00Z","v":14836,"vw":34.100179},{"c":34.095,"h":34.1,"l":34.09,"n":63,"o":34.095,"t":"2026-10-12T16:50:00Z","v":13404,"vw":34.09406},{"c":34.095,"h":34.1,"l":34.09,"n":93,"o":34.095,"t":"2026-10-12T16:55:00Z","v":8644,"vw":34.096257},{"c":34.105,"h":34.105,"l":34.095,"n":64,"o":34.095,"t":"2026-10-12T17:00:00Z","v":32390,"vw":34.100445},{"c":34.105,"h":34.105,"l":34.1001,"n":56,"o":34.105,"t":"2026-10-12T17:05:00Z","v":6687,"vw":34.104463},{"c":34.115,"h":34.115,"l":34.105,"n":105,"o":34.105,"t":"2026-10-12T17:10:00Z","v":22580,"vw":34.108761},{"c":34.115,"h":34.115,"l":34.11,"n":62,"o":34.115,"t":"2026-10-12T17:15:00Z","v":9943,"vw":34.111914},{"c":34.115,"h":34.115,"l":34.11,"n":63,"o":34.115,"t":"2026-10-12T17:20:00Z","v":13341,"vw":34.111072},{"c":34.105,"h":34.1177,"l":34.1,"n":153,"o":34.11,"t":"2026-10-12T17:25:00Z","v":84515,"vw":34.103101},{"c":34.105,"h":34.11,"l":34.095,"n":126,"o":34.1,"t":"2026-10-12T17:30:00Z","v":65541,"vw":34.098709},{"c":34.105,"h":34.105,"l":34.1,"n":62,"o":34.1,"t":"2026-10-12T17:35:00Z","v":22614,"vw":34.102406},{"c":34.105,"h":34.12,"l":34.105,"n":147,"o":34.105,"t":"2026-10-12T17:40:00Z","v":117388,"vw":34.110138},{"c":34.11,"h":34.11,"l":34.1025,"n":25,"o":34.105,"t":"2026-10-12T17:45:00Z","v":16956,"vw":34.105404},{"c":34.115,"h":34.115,"l":34.105,"n":147,"o":34.11,"t":"2026-10-12T17:50:00Z","v":58458,"vw":34.111508},{"c":34.12,"h":34.12,"l":34.1123,"n":86,"o":34.1123,"t":"2026-10-12T17:55:00Z","v":3215,"vw":34.117945},{"c":34.13,"h":34.13,"l":34.11,"n":87,"o":34.12,"t":"2026-10-12T18:00:00Z","v":26402,"vw":34.120187},{"c":34.125,"h":34.13,"l":34.1243,"n":70,"o":34.125,"t":"2026-10-12T18:05:00Z","v":13023,"vw":34.125842},{"c":34.125,"h":34.13,"l":34.12,"n":88,"o":34.125,"t":"2026-10-12T18:10:00Z","v":22604,"vw":34.12524},{"c":34.125,"h":34.13,"l":34.125,"n":52,"o":34.125,"t":"2026-10-12T18:15:00Z","v":6984,"vw":34.125616},{"c":34.125,"h":34.13,"l":34.12,"n":94,"o":34.13,"t":"2026-10-12T18:20:00Z","v":19175,"vw":34.123589},{"c":34.115,"h":34.125,"l":34.11,"n":211,"o":34.125,"t":"2026-10-12T18:25:00Z","v":188719,"vw":34.112294},{"c":34.115,"h":34.1156,"l":34.11,"n":80,"o":34.11,"t":"2026-10-12T18:30:00Z","v":14694,"vw":34.114425},{"c":34.115,"h":34.115,"l":34.11,"n":143,"o":34.11,"t":"2026-10-12T18:35:00Z","v":43181,"vw":34.114749},{"c":34.115,"h":34.12,"l":34.11,"n":128,"o":34.115,"t":"2026-10-12T18:40:00Z","v":26797,"vw":34.114968},{"c":34.11,"h":34.115,"l":34.11,"n":92,"o":34.115,"t":"2026-10-12T18:45:00Z","v":17634,"vw":34.112952},{"c":34.095,"h":34.115,"l":34.095,"n":220,"o":34.115,"t":"2026-10-12T18:50:00Z","v":111037,"vw":34.10141},{"c":34.095,"h":34.1,"l":34.095,"n":114,"o":34.095,"t":"2026-10-12T18:55:00Z","v":16736,"vw":34.09637},{"c":34.095,"h":34.1,"l":34.0941,"n":122,"o":34.1,"t":"2026-10-12T19:00:00Z","v":24193,"vw":34.095749},{"c":34.095,"h":34.1,"l":34.095,"n":181,"o":34.1,"t":"2026-10-12T19:05:00Z","v":43376,"vw":34.098702},{"c":34.1,"h":34.1,"l":34.1,"n":77,"o":34.1,"t":"2026-10-12T19:10:00Z","v":5605,"vw":34.1},{"c":34.105,"h":34.11,"l":34.095,"n":316,"o":34.1,"t":"2026-10-12T19:15:00Z","v":144814,"vw":34.101925},{"c":34.115,"h":34.115,"l":34.105,"n":132,"o":34.105,"t":"2026-10-12T19:20:00Z","v":90854,"vw":34.109862},{"c":34.11,"h":34.115,"l":34.11,"n":138,"o":34.115,"t":"2026-10-12T19:25:00Z","v":29468,"vw":34.114267},{"c":34.12,"h":34.12,"l":34.1,"n":629,"o":34.115,"t":"2026-10-12T19:30:00Z","v":373847,"vw":34.111862},{"c":34.125,"h":34.13,"l":34.12,"n":405,"o":34.12,"t":"2026-10-12T19:35:00Z","v":265772,"vw":34.122206},{"c":34.115,"h":34.13,"l":34.11,"n":368,"o":34.125,"t":"2026-10-12T19:40:00Z","v":178283,"vw":34.123396},{"c":34.125,"h":34.128,"l":34.11,"n":517,"o":34.115,"t":"2026-10-12T19:45:00Z","v":154885,"vw":34.116506},{"c":34.13,"h":34.13,"l":34.12,"n":664,"o":34.125,"t":"2026-10-12T19:50:00Z","v":208367,"vw":34.128837},{"c":34.125,"h":34.135,"l":34.1,"n":3557,"o":34.13,"t":"2026-10-12T19:55:00Z","v":1903330,"vw":34.121038},{"c":34.13,"h":34.14,"l":34.13,"n":20,"o":34.14,"t":"2026-10-12T20:00:00Z","v":1364321,"vw":34.139966},{"c":34.15,"h":34.15,"l":34.14,"n":13,"o":34.14,"t":"2026-10-12T20:05:00Z","v":8920,"vw":34.144886},{"c":34.15,"h":34.15,"l":34.15,"n":2,"o":34.15,"t":"2026-10-12T20:15:00Z","v":2000,"vw":34.15},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-12T20:20:00Z","v":300,"vw":34.15},{"c":34.15,"h":34.15,"l":34.15,"n":5,"o":34.15,"t":"2026-10-12T20:25:00Z","v":2003,"vw":34.15},{"c":34.1699,"h":34.1699,"l":34.15,"n":4,"o":34.15,"t":"2026-10-12T20:30:00Z","v":1746,"vw":34.154185},{"c":34.17,"h":34.17,"l":34.15,"n":23,"o":34.16,"t":"2026-10-12T20:55:00Z","v":4146,"vw":34.152245},{"c":34.18,"h":34.18,"l":34.18,"n":3,"o":34.18,"t":"2026-10-12T21:00:00Z","v":440,"vw":34.18},{"c":34.15,"h":34.17,"l":34.15,"n":4,"o":34.17,"t":"2026-10-12T21:05:00Z","v":800,"vw":34.159823},{"c":34.17,"h":34.17,"l":34.17,"n":7,"o":34.17,"t":"2026-10-12T21:25:00Z","v":900,"vw":34.17},{"c":34.1514,"h":34.16,"l":34.15,"n":7,"o":34.16,"t":"2026-10-12T21:40:00Z","v":515,"vw":34.154472},{"c":34.1501,"h":34.1509,"l":34.15,"n":12,"o":34.15,"t":"2026-10-12T21:45:00Z","v":1421,"vw":34.150415},{"c":34.16,"h":34.16,"l":34.12,"n":8,"o":34.12,"t":"2026-10-12T23:40:00Z","v":1101,"vw":34.151111},{"c":34.09,"h":34.09,"l":33.88,"n":146,"o":33.88,"t":"2026-10-13T08:00:00Z","v":7726,"vw":34.013345},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-13T08:10:00Z","v":200,"vw":34.06},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-13T08:20:00Z","v":250,"vw":34.09},{"c":34.11,"h":34.11,"l":34.11,"n":2,"o":34.11,"t":"2026-10-13T08:55:00Z","v":550,"vw":34.11},{"c":34.0617,"h":34.0617,"l":34.0611,"n":12,"o":34.0615,"t":"2026-10-13T09:00:00Z","v":663,"vw":34.061394},{"c":34.1,"h":34.15,"l":34.1,"n":6,"o":34.15,"t":"2026-10-13T09:20:00Z","v":1818,"vw":34.144295},{"c":34.13,"h":34.13,"l":34.12,"n":7,"o":34.12,"t":"2026-10-13T09:30:00Z","v":3107,"vw":34.122292},{"c":34.14,"h":34.14,"l":34.1012,"n":13,"o":34.1012,"t":"2026-10-13T09:35:00Z","v":3350,"vw":34.136547},{"c":34.15,"h":34.15,"l":34.15,"n":2,"o":34.15,"t":"2026-10-13T09:50:00Z","v":1554,"vw":34.15},{"c":34.135,"h":34.135,"l":34.1349,"n":12,"o":34.1349,"t":"2026-10-13T10:15:00Z","v":651,"vw":34.134957},{"c":34.135,"h":34.135,"l":34.135,"n":8,"o":34.135,"t":"2026-10-13T10:30:00Z","v":192,"vw":34.135},{"c":34.13,"h":34.13,"l":34.13,"n":5,"o":34.13,"t":"2026-10-13T10:45:00Z","v":1247,"vw":34.13},{"c":34.11,"h":34.12,"l":34.11,"n":9,"o":34.12,"t":"2026-10-13T10:50:00Z","v":1436,"vw":34.116964},{"c":34.13,"h":34.13,"l":34.13,"n":5,"o":34.13,"t":"2026-10-13T11:05:00Z","v":1554,"vw":34.13},{"c":34.15,"h":34.15,"l":34.13,"n":51,"o":34.13,"t":"2026-10-13T11:10:00Z","v":4900,"vw":34.148616},{"c":34.14,"h":34.14,"l":34.12,"n":8,"o":34.12,"t":"2026-10-13T11:15:00Z","v":1430,"vw":34.131033},{"c":34.12,"h":34.12,"l":34.11,"n":14,"o":34.12,"t":"2026-10-13T11:40:00Z","v":1741,"vw":34.114559},{"c":34.09,"h":34.11,"l":34.09,"n":13,"o":34.11,"t":"2026-10-13T11:50:00Z","v":2373,"vw":34.1},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-13T11:55:00Z","v":220,"vw":34.09},{"c":34.08,"h":34.08,"l":34.08,"n":34,"o":34.08,"t":"2026-10-13T12:30:00Z","v":925,"vw":34.08},{"c":34.09,"h":34.09,"l":34.07,"n":126,"o":34.08,"t":"2026-10-13T12:35:00Z","v":13487,"vw":34.07741},{"c":34.08,"h":34.08,"l":34.08,"n":1,"o":34.08,"t":"2026-10-13T12:45:00Z","v":320,"vw":34.08},{"c":34.09,"h":34.09,"l":34.09,"n":7,"o":34.09,"t":"2026-10-13T12:50:00Z","v":1922,"vw":34.09},{"c":34.0968,"h":34.0968,"l":34.0968,"n":2,"o":34.0968,"t":"2026-10-13T12:55:00Z","v":130,"vw":34.0968},{"c":34.08,"h":34.08,"l":34.07,"n":4,"o":34.07,"t":"2026-10-13T13:05:00Z","v":2029,"vw":34.070505},{"c":34.06,"h":34.06,"l":34.06,"n":5,"o":34.06,"t":"2026-10-13T13:10:00Z","v":946,"vw":34.06},{"c":34.07,"h":34.08,"l":34.07,"n":7,"o":34.08,"t":"2026-10-13T13:20:00Z","v":700,"vw":34.071626},{"c":34.09,"h":34.1,"l":34.08,"n":25,"o":34.08,"t":"2026-10-13T13:25:00Z","v":1487,"vw":34.09506},{"c":34.075,"h":34.15,"l":34.07,"n":1257,"o":34.1,"t":"2026-10-13T13:30:00Z","v":461481,"vw":34.103188},{"c":34.105,"h":34.135,"l":34.075,"n":621,"o":34.075,"t":"2026-10-13T13:35:00Z","v":183286,"vw":34.109949},{"c":34.115,"h":34.14,"l":34.1,"n":741,"o":34.1,"t":"2026-10-13T13:40:00Z","v":299593,"vw":34.118909},{"c":34.04,"h":34.125,"l":34.035,"n":457,"o":34.115,"t":"2026-10-13T13:45:00Z","v":165898,"vw":34.084578},{"c":34.035,"h":34.045,"l":34.01,"n":622,"o":34.035,"t":"2026-10-13T13:50:00Z","v":213199,"vw":34.024965},{"c":34.02,"h":34.035,"l":34,"n":354,"o":34.03,"t":"2026-10-13T13:55:00Z","v":146243,"vw":34.019139},{"c":33.995,"h":34.02,"l":33.99,"n":403,"o":34.015,"t":"2026-10-13T14:00:00Z","v":151943,"vw":34.00399},{"c":34.015,"h":34.02,"l":33.995,"n":338,"o":33.995,"t":"2026-10-13T14:05:00Z","v":167780,"vw":34.009315},{"c":34.025,"h":34.03,"l":34.01,"n":326,"o":34.015,"t":"2026-10-13T14:10:00Z","v":162877,"vw":34.020699},{"c":34.025,"h":34.03,"l":34.005,"n":251,"o":34.025,"t":"2026-10-13T14:15:00Z","v":103150,"vw":34.018383},{"c":34.07,"h":34.07,"l":34.025,"n":302,"o":34.03,"t":"2026-10-13T14:20:00Z","v":551058,"vw":34.046373},{"c":34.125,"h":34.13,"l":34.065,"n":318,"o":34.07,"t":"2026-10-13T14:25:00Z","v":149025,"vw":34.099291},{"c":34.15,"h":34.17,"l":34.13,"n":516,"o":34.13,"t":"2026-10-13T14:30:00Z","v":294625,"vw":34.144436},{"c":34.17,"h":34.185,"l":34.155,"n":406,"o":34.155,"t":"2026-10-13T14:35:00Z","v":281284,"vw":34.169826},{"c":34.17,"h":34.195,"l":34.16,"n":341,"o":34.169,"t":"2026-10-13T14:40:00Z","v":246486,"vw":34.176154},{"c":34.185,"h":34.19,"l":34.17,"n":340,"o":34.17,"t":"2026-10-13T14:45:00Z","v":174955,"vw":34.179852},{"c":34.185,"h":34.195,"l":34.175,"n":366,"o":34.18,"t":"2026-10-13T14:50:00Z","v":370841,"vw":34.185764},{"c":34.155,"h":34.195,"l":34.1502,"n":307,"o":34.185,"t":"2026-10-13T14:55:00Z","v":210446,"vw":34.179832},{"c":34.185,"h":34.185,"l":34.15,"n":322,"o":34.16,"t":"2026-10-13T15:00:00Z","v":277675,"vw":34.174143},{"c":34.17,"h":34.19,"l":34.16,"n":380,"o":34.185,"t":"2026-10-13T15:05:00Z","v":240987,"vw":34.173339},{"c":34.185,"h":34.2,"l":34.165,"n":487,"o":34.17,"t":"2026-10-13T15:10:00Z","v":340825,"vw":34.183085},{"c":34.195,"h":34.21,"l":34.18,"n":533,"o":34.185,"t":"2026-10-13T15:15:00Z","v":411321,"vw":34.198203},{"c":34.205,"h":34.208,"l":34.19,"n":243,"o":34.19,"t":"2026-10-13T15:20:00Z","v":155248,"vw":34.198833},{"c":34.17,"h":34.21,"l":34.16,"n":225,"o":34.205,"t":"2026-10-13T15:25:00Z","v":74595,"vw":34.181389},{"c":34.165,"h":34.185,"l":34.165,"n":230,"o":34.17,"t":"2026-10-13T15:30:00Z","v":308727,"vw":34.173676},{"c":34.13,"h":34.17,"l":34.125,"n":157,"o":34.16,"t":"2026-10-13T15:35:00Z","v":90705,"vw":34.14641},{"c":34.1299,"h":34.14,"l":34.1223,"n":174,"o":34.13,"t":"2026-10-13T15:40:00Z","v":116340,"vw":34.132112},{"c":34.125,"h":34.1351,"l":34.12,"n":214,"o":34.13,"t":"2026-10-13T15:45:00Z","v":136680,"vw":34.127499},{"c":34.14,"h":34.1461,"l":34.125,"n":127,"o":34.125,"t":"2026-10-13T15:50:00Z","v":48559,"vw":34.132027},{"c":34.155,"h":34.155,"l":34.14,"n":178,"o":34.145,"t":"2026-10-13T15:55:00Z","v":76449,"vw":34.145034},{"c":34.1301,"h":34.16,"l":34.1301,"n":187,"o":34.15,"t":"2026-10-13T16:00:00Z","v":93666,"vw":34.148945},{"c":34.12,"h":34.13,"l":34.105,"n":164,"o":34.13,"t":"2026-10-13T16:05:00Z","v":55214,"vw":34.113555},{"c":34.115,"h":34.13,"l":34.11,"n":172,"o":34.115,"t":"2026-10-13T16:10:00Z","v":135439,"vw":34.117709},{"c":34.105,"h":34.115,"l":34.105,"n":105,"o":34.11,"t":"2026-10-13T16:15:00Z","v":30878,"vw":34.108659},{"c":34.095,"h":34.1051,"l":34.09,"n":168,"o":34.1,"t":"2026-10-13T16:20:00Z","v":52984,"vw":34.099006},{"c":34.095,"h":34.0995,"l":34.085,"n":103,"o":34.09,"t":"2026-10-13T16:25:00Z","v":26520,"vw":34.091812},{"c":34.09,"h":34.095,"l":34.085,"n":169,"o":34.09,"t":"2026-10-13T16:30:00Z","v":84636,"vw":34.090457},{"c":34.08,"h":34.095,"l":34.08,"n":120,"o":34.095,"t":"2026-10-13T16:35:00Z","v":101765,"vw":34.08764},{"c":34.095,"h":34.1,"l":34.08,"n":199,"o":34.085,"t":"2026-10-13T16:40:00Z","v":258243,"vw":34.092077},{"c":34.09,"h":34.095,"l":34.09,"n":93,"o":34.095,"t":"2026-10-13T16:45:00Z","v":24089,"vw":34.093528},{"c":34.09,"h":34.095,"l":34.08,"n":189,"o":34.09,"t":"2026-10-13T16:50:00Z","v":2078442,"vw":34.08954},{"c":34.08,"h":34.095,"l":34.08,"n":162,"o":34.095,"t":"2026-10-13T16:55:00Z","v":112871,"vw":34.08886},{"c":34.065,"h":34.085,"l":34.065,"n":179,"o":34.085,"t":"2026-10-13T17:00:00Z","v":100695,"vw":34.072895},{"c":34.075,"h":34.075,"l":34.06,"n":186,"o":34.07,"t":"2026-10-13T17:05:00Z","v":114857,"vw":34.070854},{"c":34.08,"h":34.085,"l":34.0743,"n":134,"o":34.0743,"t":"2026-10-13T17:10:00Z","v":64633,"vw":34.079657},{"c":34.08,"h":34.086,"l":34.08,"n":83,"o":34.085,"t":"2026-10-13T17:15:00Z","v":30250,"vw":34.084756},{"c":34.0983,"h":34.1,"l":34.085,"n":88,"o":34.085,"t":"2026-10-13T17:20:00Z","v":24936,"vw":34.090766},{"c":34.085,"h":34.095,"l":34.085,"n":144,"o":34.095,"t":"2026-10-13T17:25:00Z","v":41599,"vw":34.090173},{"c":34.0941,"h":34.095,"l":34.085,"n":98,"o":34.085,"t":"2026-10-13T17:30:00Z","v":33218,"vw":34.089552},{"c":34.105,"h":34.105,"l":34.09,"n":97,"o":34.095,"t":"2026-10-13T17:35:00Z","v":40267,"vw":34.100997},{"c":34.11,"h":34.11,"l":34.105,"n":81,"o":34.105,"t":"2026-10-13T17:40:00Z","v":49945,"vw":34.105184},{"c":34.1,"h":34.11,"l":34.095,"n":228,"o":34.105,"t":"2026-10-13T17:45:00Z","v":50741,"vw":34.101093},{"c":34.08,"h":34.095,"l":34.07,"n":140,"o":34.095,"t":"2026-10-13T17:50:00Z","v":53342,"vw":34.085915},{"c":34.07,"h":34.085,"l":34.065,"n":137,"o":34.075,"t":"2026-10-13T17:55:00Z","v":55873,"vw":34.076896},{"c":34.08,"h":34.085,"l":34.065,"n":223,"o":34.065,"t":"2026-10-13T18:00:00Z","v":138361,"vw":34.077507},{"c":34.13,"h":34.13,"l":34.085,"n":238,"o":34.09,"t":"2026-10-13T18:05:00Z","v":113415,"vw":34.111671},{"c":34.1101,"h":34.125,"l":34.11,"n":150,"o":34.12,"t":"2026-10-13T18:10:00Z","v":75850,"vw":34.117689},{"c":34.115,"h":34.12,"l":34.11,"n":87,"o":34.11,"t":"2026-10-13T18:15:00Z","v":52722,"vw":34.114897},{"c":34.105,"h":34.125,"l":34.105,"n":127,"o":34.12,"t":"2026-10-13T18:20:00Z","v":62483,"vw":34.117421},{"c":34.115,"h":34.12,"l":34.105,"n":115,"o":34.105,"t":"2026-10-13T18:25:00Z","v":68175,"vw":34.112361},{"c":34.1,"h":34.12,"l":34.095,"n":184,"o":34.115,"t":"2026-10-13T18:30:00Z","v":61635,"vw":34.106032},{"c":34.095,"h":34.1,"l":34.095,"n":75,"o":34.095,"t":"2026-10-13T18:35:00Z","v":31795,"vw":34.095548},{"c":34.11,"h":34.115,"l":34.095,"n":129,"o":34.095,"t":"2026-10-13T18:40:00Z","v":65958,"vw":34.103015},{"c":34.125,"h":34.13,"l":34.115,"n":123,"o":34.115,"t":"2026-10-13T18:45:00Z","v":34344,"vw":34.12311},{"c":34.1323,"h":34.1351,"l":34.12,"n":251,"o":34.13,"t":"2026-10-13T18:50:00Z","v":94279,"vw":34.130372},{"c":34.12,"h":34.135,"l":34.12,"n":87,"o":34.13,"t":"2026-10-13T18:55:00Z","v":41840,"vw":34.127315},{"c":34.135,"h":34.14,"l":34.13,"n":113,"o":34.13,"t":"2026-10-13T19:00:00Z","v":43701,"vw":34.133597},{"c":34.15,"h":34.15,"l":34.13,"n":91,"o":34.135,"t":"2026-10-13T19:05:00Z","v":29449,"vw":34.141464},{"c":34.155,"h":34.155,"l":34.15,"n":260,"o":34.15,"t":"2026-10-13T19:10:00Z","v":100525,"vw":34.152242},{"c":34.155,"h":34.16,"l":34.15,"n":147,"o":34.155,"t":"2026-10-13T19:15:00Z","v":41612,"vw":34.15822},{"c":34.15,"h":34.155,"l":34.15,"n":117,"o":34.155,"t":"2026-10-13T19:20:00Z","v":25742,"vw":34.154666},{"c":34.16,"h":34.16,"l":34.155,"n":62,"o":34.155,"t":"2026-10-13T19:25:00Z","v":11354,"vw":34.155729},{"c":34.17,"h":34.17,"l":34.15,"n":161,"o":34.16,"t":"2026-10-13T19:30:00Z","v":41196,"vw":34.162867},{"c":34.17,"h":34.18,"l":34.165,"n":117,"o":34.165,"t":"2026-10-13T19:35:00Z","v":37486,"vw":34.170989},{"c":34.165,"h":34.18,"l":34.16,"n":403,"o":34.175,"t":"2026-10-13T19:40:00Z","v":149693,"vw":34.168234},{"c":34.17,"h":34.175,"l":34.16,"n":437,"o":34.165,"t":"2026-10-13T19:45:00Z","v":177282,"vw":34.166806},{"c":34.165,"h":34.1752,"l":34.15,"n":709,"o":34.17,"t":"2026-10-13T19:50:00Z","v":393844,"vw":34.1641},{"c":34.17,"h":34.17,"l":34.15,"n":2049,"o":34.16,"t":"2026-10-13T19:55:00Z","v":766877,"vw":34.163096},{"c":34.18,"h":34.18,"l":34.17,"n":19,"o":34.17,"t":"2026-10-13T20:00:00Z","v":1367903,"vw":34.170029},{"c":34.19,"h":34.19,"l":34.18,"n":52,"o":34.19,"t":"2026-10-13T20:05:00Z","v":3588,"vw":34.188668},{"c":34.18,"h":34.18,"l":34.18,"n":5,"o":34.18,"t":"2026-10-13T20:15:00Z","v":2394,"vw":34.18},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-13T20:20:00Z","v":2000,"vw":34.18},{"c":34.18,"h":34.18,"l":34.18,"n":4,"o":34.18,"t":"2026-10-13T20:35:00Z","v":2180,"vw":34.18},{"c":34.21,"h":34.21,"l":34.19,"n":14,"o":34.19,"t":"2026-10-13T20:55:00Z","v":1261,"vw":34.20625},{"c":34.19,"h":34.19,"l":34.19,"n":3,"o":34.19,"t":"2026-10-13T21:25:00Z","v":199,"vw":34.19},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-13T23:45:00Z","v":3000,"vw":34.18},{"c":34.19,"h":34.4,"l":34.14,"n":322,"o":34.23,"t":"2026-10-14T08:00:00Z","v":19607,"vw":34.264536},{"c":34.38,"h":34.38,"l":34.38,"n":11,"o":34.38,"t":"2026-10-14T08:05:00Z","v":591,"vw":34.38},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-14T08:15:00Z","v":200,"vw":34.22},{"c":34.23,"h":34.23,"l":34.23,"n":20,"o":34.23,"t":"2026-10-14T08:25:00Z","v":318,"vw":34.23},{"c":34.23,"h":34.23,"l":34.2213,"n":33,"o":34.2213,"t":"2026-10-14T08:30:00Z","v":476,"vw":34.225476},{"c":34.23,"h":34.24,"l":34.22,"n":27,"o":34.22,"t":"2026-10-14T08:35:00Z","v":2830,"vw":34.230437},{"c":34.17,"h":34.17,"l":34.17,"n":2,"o":34.17,"t":"2026-10-14T09:05:00Z","v":112,"vw":34.17},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-14T09:45:00Z","v":300,"vw":34.21},{"c":34.2485,"h":34.2485,"l":34.2485,"n":6,"o":34.2485,"t":"2026-10-14T09:55:00Z","v":149,"vw":34.2485},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-14T10:00:00Z","v":100,"vw":34.21},{"c":34.216,"h":34.216,"l":34.2,"n":2,"o":34.2,"t":"2026-10-14T10:05:00Z","v":2100,"vw":34.215238},{"c":34.2,"h":34.2,"l":34.2,"n":4,"o":34.2,"t":"2026-10-14T10:35:00Z","v":1553,"vw":34.2},{"c":34.21,"h":34.21,"l":34.21,"n":2,"o":34.21,"t":"2026-10-14T10:45:00Z","v":401,"vw":34.21},{"c":34.2,"h":34.21,"l":34.2,"n":4,"o":34.21,"t":"2026-10-14T11:00:00Z","v":228,"vw":34.204484},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-14T11:10:00Z","v":600,"vw":34.21},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-14T11:15:00Z","v":300,"vw":34.25},{"c":34.24,"h":34.24,"l":34.22,"n":17,"o":34.24,"t":"2026-10-14T11:25:00Z","v":3612,"vw":34.235539},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-14T12:15:00Z","v":100,"vw":34.25},{"c":34.26,"h":34.26,"l":34.26,"n":5,"o":34.26,"t":"2026-10-14T12:20:00Z","v":2541,"vw":34.26},{"c":34.27,"h":34.27,"l":34.27,"n":4,"o":34.27,"t":"2026-10-14T12:25:00Z","v":802,"vw":34.27},{"c":34.09,"h":34.3,"l":33.92,"n":348,"o":34.29,"t":"2026-10-14T12:30:00Z","v":68105,"vw":34.140531},{"c":34.1,"h":34.1099,"l":34.08,"n":60,"o":34.09,"t":"2026-10-14T12:35:00Z","v":7609,"vw":34.0902},{"c":34.04,"h":34.1199,"l":34.04,"n":58,"o":34.1199,"t":"2026-10-14T12:40:00Z","v":6470,"vw":34.042439},{"c":34.11,"h":34.11,"l":34.0636,"n":54,"o":34.0636,"t":"2026-10-14T12:45:00Z","v":1412,"vw":34.085578},{"c":34.1,"h":34.129,"l":34.1,"n":34,"o":34.129,"t":"2026-10-14T12:50:00Z","v":701,"vw":34.112131},{"c":34.03,"h":34.04,"l":34.03,"n":14,"o":34.04,"t":"2026-10-14T13:00:00Z","v":949,"vw":34.032222},{"c":34.031,"h":34.031,"l":34.031,"n":11,"o":34.031,"t":"2026-10-14T13:05:00Z","v":271,"vw":34.031},{"c":34.02,"h":34.02,"l":34.02,"n":26,"o":34.02,"t":"2026-10-14T13:10:00Z","v":6229,"vw":34.02},{"c":34.01,"h":34.05,"l":34.01,"n":31,"o":34.035,"t":"2026-10-14T13:15:00Z","v":6530,"vw":34.030024},{"c":34.0081,"h":34.01,"l":34.0081,"n":20,"o":34.01,"t":"2026-10-14T13:20:00Z","v":1247,"vw":34.009647},{"c":34.01,"h":34.05,"l":34.01,"n":9,"o":34.05,"t":"2026-10-14T13:25:00Z","v":2737,"vw":34.046802},{"c":34.025,"h":34.105,"l":34.02,"n":1090,"o":34.03,"t":"2026-10-14T13:30:00Z","v":389799,"vw":34.056459},{"c":34.025,"h":34.04,"l":33.99,"n":753,"o":34.025,"t":"2026-10-14T13:35:00Z","v":271076,"vw":34.020525},{"c":34.01,"h":34.045,"l":33.995,"n":640,"o":34.02,"t":"2026-10-14T13:40:00Z","v":402321,"vw":34.02169},{"c":33.98,"h":34.01,"l":33.975,"n":432,"o":34.01,"t":"2026-10-14T13:45:00Z","v":259770,"vw":33.993475},{"c":33.955,"h":33.99,"l":33.935,"n":506,"o":33.975,"t":"2026-10-14T13:50:00Z","v":280988,"vw":33.9655},{"c":33.91,"h":33.95,"l":33.91,"n":272,"o":33.95,"t":"2026-10-14T13:55:00Z","v":135330,"vw":33.930214},{"c":33.925,"h":33.94,"l":33.91,"n":567,"o":33.91,"t":"2026-10-14T14:00:00Z","v":375478,"vw":33.925717},{"c":33.915,"h":33.94,"l":33.91,"n":405,"o":33.925,"t":"2026-10-14T14:05:00Z","v":219988,"vw":33.924646},{"c":33.885,"h":33.93,"l":33.88,"n":649,"o":33.915,"t":"2026-10-14T14:10:00Z","v":522243,"vw":33.918047},{"c":33.88,"h":33.91,"l":33.87,"n":376,"o":33.89,"t":"2026-10-14T14:15:00Z","v":287551,"vw":33.888967},{"c":33.885,"h":33.885,"l":33.865,"n":350,"o":33.871,"t":"2026-10-14T14:20:00Z","v":226442,"vw":33.872594},{"c":33.895,"h":33.915,"l":33.875,"n":308,"o":33.885,"t":"2026-10-14T14:25:00Z","v":178598,"vw":33.894827},{"c":33.895,"h":33.91,"l":33.88,"n":369,"o":33.895,"t":"2026-10-14T14:30:00Z","v":183875,"vw":33.89383},{"c":33.845,"h":33.895,"l":33.845,"n":504,"o":33.895,"t":"2026-10-14T14:35:00Z","v":983971,"vw":33.880145},{"c":33.895,"h":33.905,"l":33.845,"n":408,"o":33.845,"t":"2026-10-14T14:40:00Z","v":151903,"vw":33.872161},{"c":33.855,"h":33.895,"l":33.855,"n":291,"o":33.89,"t":"2026-10-14T14:45:00Z","v":150943,"vw":33.877148},{"c":33.8301,"h":33.85,"l":33.82,"n":344,"o":33.85,"t":"2026-10-14T14:50:00Z","v":177400,"vw":33.831558},{"c":33.84,"h":33.84,"l":33.825,"n":244,"o":33.835,"t":"2026-10-14T14:55:00Z","v":123230,"vw":33.833067},{"c":33.81,"h":33.845,"l":33.81,"n":400,"o":33.8423,"t":"2026-10-14T15:00:00Z","v":199568,"vw":33.826209},{"c":33.8,"h":33.81,"l":33.79,"n":422,"o":33.81,"t":"2026-10-14T15:05:00Z","v":177511,"vw":33.803085},{"c":33.8299,"h":33.83,"l":33.8,"n":316,"o":33.805,"t":"2026-10-14T15:10:00Z","v":210717,"vw":33.816296},{"c":33.835,"h":33.845,"l":33.83,"n":281,"o":33.83,"t":"2026-10-14T15:15:00Z","v":203269,"vw":33.837018},{"c":33.8399,"h":33.845,"l":33.825,"n":216,"o":33.835,"t":"2026-10-14T15:20:00Z","v":75661,"vw":33.834942},{"c":33.845,"h":33.86,"l":33.835,"n":375,"o":33.84,"t":"2026-10-14T15:25:00Z","v":155282,"vw":33.84526},{"c":33.825,"h":33.85,"l":33.8225,"n":270,"o":33.845,"t":"2026-10-14T15:30:00Z","v":87913,"vw":33.837364},{"c":33.805,"h":33.83,"l":33.795,"n":338,"o":33.83,"t":"2026-10-14T15:35:00Z","v":144382,"vw":33.809321},{"c":33.79,"h":33.81,"l":33.78,"n":317,"o":33.805,"t":"2026-10-14T15:40:00Z","v":276509,"vw":33.791804},{"c":33.785,"h":33.8,"l":33.785,"n":168,"o":33.785,"t":"2026-10-14T15:45:00Z","v":287024,"vw":33.793543},{"c":33.795,"h":33.8,"l":33.77,"n":398,"o":33.785,"t":"2026-10-14T15:50:00Z","v":253053,"vw":33.785501},{"c":33.78,"h":33.795,"l":33.77,"n":240,"o":33.79,"t":"2026-10-14T15:55:00Z","v":133693,"vw":33.784627},{"c":33.79,"h":33.795,"l":33.78,"n":223,"o":33.785,"t":"2026-10-14T16:00:00Z","v":83218,"vw":33.789958},{"c":33.84,"h":33.85,"l":33.79,"n":556,"o":33.795,"t":"2026-10-14T16:05:00Z","v":550373,"vw":33.820886},{"c":33.825,"h":33.845,"l":33.81,"n":265,"o":33.845,"t":"2026-10-14T16:10:00Z","v":230753,"vw":33.829352},{"c":33.825,"h":33.825,"l":33.8,"n":209,"o":33.82,"t":"2026-10-14T16:15:00Z","v":89756,"vw":33.815533},{"c":33.825,"h":33.84,"l":33.82,"n":279,"o":33.825,"t":"2026-10-14T16:20:00Z","v":1235511,"vw":33.835182},{"c":33.825,"h":33.835,"l":33.825,"n":175,"o":33.825,"t":"2026-10-14T16:25:00Z","v":86980,"vw":33.829387},{"c":33.835,"h":33.835,"l":33.805,"n":345,"o":33.825,"t":"2026-10-14T16:30:00Z","v":258665,"vw":33.815859},{"c":33.83,"h":33.8359,"l":33.821,"n":155,"o":33.8359,"t":"2026-10-14T16:35:00Z","v":353948,"vw":33.829684},{"c":33.86,"h":33.86,"l":33.835,"n":211,"o":33.835,"t":"2026-10-14T16:40:00Z","v":144685,"vw":33.84816},{"c":33.865,"h":33.88,"l":33.8597,"n":462,"o":33.8598,"t":"2026-10-14T16:45:00Z","v":352816,"vw":33.869685},{"c":33.85,"h":33.885,"l":33.85,"n":448,"o":33.865,"t":"2026-10-14T16:50:00Z","v":393801,"vw":33.87127},{"c":33.86,"h":33.86,"l":33.84,"n":196,"o":33.85,"t":"2026-10-14T16:55:00Z","v":101771,"vw":33.848402},{"c":33.835,"h":33.865,"l":33.835,"n":243,"o":33.855,"t":"2026-10-14T17:00:00Z","v":113004,"vw":33.85212},{"c":33.835,"h":33.845,"l":33.835,"n":165,"o":33.84,"t":"2026-10-14T17:05:00Z","v":131640,"vw":33.838192},{"c":33.835,"h":33.84,"l":33.825,"n":210,"o":33.835,"t":"2026-10-14T17:10:00Z","v":63998,"vw":33.829762},{"c":33.835,"h":33.835,"l":33.82,"n":165,"o":33.835,"t":"2026-10-14T17:15:00Z","v":585028,"vw":33.826845},{"c":33.86,"h":33.86,"l":33.835,"n":232,"o":33.84,"t":"2026-10-14T17:20:00Z","v":122102,"vw":33.848012},{"c":33.845,"h":33.87,"l":33.84,"n":235,"o":33.865,"t":"2026-10-14T17:25:00Z","v":102819,"vw":33.857493},{"c":33.855,"h":33.855,"l":33.84,"n":322,"o":33.845,"t":"2026-10-14T17:30:00Z","v":117104,"vw":33.848799},{"c":33.845,"h":33.85,"l":33.84,"n":127,"o":33.85,"t":"2026-10-14T17:35:00Z","v":48242,"vw":33.849054},{"c":33.835,"h":33.845,"l":33.825,"n":276,"o":33.845,"t":"2026-10-14T17:40:00Z","v":144461,"vw":33.835161},{"c":33.825,"h":33.835,"l":33.82,"n":208,"o":33.83,"t":"2026-10-14T17:45:00Z","v":72850,"vw":33.8272},{"c":33.805,"h":33.825,"l":33.805,"n":262,"o":33.825,"t":"2026-10-14T17:50:00Z","v":83064,"vw":33.813189},{"c":33.81,"h":33.815,"l":33.8,"n":143,"o":33.805,"t":"2026-10-14T17:55:00Z","v":437097,"vw":33.809023},{"c":33.8148,"h":33.815,"l":33.79,"n":219,"o":33.8037,"t":"2026-10-14T18:00:00Z","v":81219,"vw":33.802628},{"c":33.825,"h":33.825,"l":33.8125,"n":230,"o":33.815,"t":"2026-10-14T18:05:00Z","v":97044,"vw":33.819815},{"c":33.855,"h":33.855,"l":33.82,"n":215,"o":33.82,"t":"2026-10-14T18:10:00Z","v":57059,"vw":33.831569},{"c":33.85,"h":33.86,"l":33.845,"n":177,"o":33.855,"t":"2026-10-14T18:15:00Z","v":34662,"vw":33.850268},{"c":33.8444,"h":33.866,"l":33.8444,"n":194,"o":33.85,"t":"2026-10-14T18:20:00Z","v":72289,"vw":33.854963},{"c":33.855,"h":33.86,"l":33.845,"n":199,"o":33.85,"t":"2026-10-14T18:25:00Z","v":92610,"vw":33.852918},{"c":33.845,"h":33.855,"l":33.83,"n":225,"o":33.855,"t":"2026-10-14T18:30:00Z","v":78036,"vw":33.84354},{"c":33.84,"h":33.86,"l":33.84,"n":297,"o":33.85,"t":"2026-10-14T18:35:00Z","v":95084,"vw":33.847966},{"c":33.84,"h":33.845,"l":33.83,"n":106,"o":33.845,"t":"2026-10-14T18:40:00Z","v":36945,"vw":33.837047},{"c":33.835,"h":33.84,"l":33.83,"n":126,"o":33.835,"t":"2026-10-14T18:45:00Z","v":17803,"vw":33.834855},{"c":33.839,"h":33.845,"l":33.82,"n":315,"o":33.835,"t":"2026-10-14T18:50:00Z","v":169340,"vw":33.836087},{"c":33.835,"h":33.84,"l":33.82,"n":289,"o":33.835,"t":"2026-10-14T18:55:00Z","v":139333,"vw":33.830143},{"c":33.815,"h":33.835,"l":33.81,"n":180,"o":33.835,"t":"2026-10-14T19:00:00Z","v":82417,"vw":33.822948},{"c":33.825,"h":33.825,"l":33.81,"n":219,"o":33.815,"t":"2026-10-14T19:05:00Z","v":80756,"vw":33.816864},{"c":33.83,"h":33.84,"l":33.81,"n":358,"o":33.825,"t":"2026-10-14T19:10:00Z","v":304130,"vw":33.822541},{"c":33.86,"h":33.86,"l":33.83,"n":235,"o":33.835,"t":"2026-10-14T19:15:00Z","v":89721,"vw":33.840129},{"c":33.865,"h":33.87,"l":33.855,"n":255,"o":33.855,"t":"2026-10-14T19:20:00Z","v":91686,"vw":33.863695},{"c":33.845,"h":33.87,"l":33.845,"n":349,"o":33.86,"t":"2026-10-14T19:25:00Z","v":171118,"vw":33.857392},{"c":33.845,"h":33.86,"l":33.84,"n":288,"o":33.845,"t":"2026-10-14T19:30:00Z","v":129476,"vw":33.848216},{"c":33.83,"h":33.85,"l":33.82,"n":414,"o":33.845,"t":"2026-10-14T19:35:00Z","v":176637,"vw":33.828444},{"c":33.815,"h":33.83,"l":33.81,"n":485,"o":33.825,"t":"2026-10-14T19:40:00Z","v":402634,"vw":33.819372},{"c":33.835,"h":33.84,"l":33.81,"n":1047,"o":33.815,"t":"2026-10-14T19:45:00Z","v":694587,"vw":33.827601},{"c":33.875,"h":33.9,"l":33.835,"n":1469,"o":33.835,"t":"2026-10-14T19:50:00Z","v":809265,"vw":33.88083},{"c":33.865,"h":33.88,"l":33.85,"n":2511,"o":33.875,"t":"2026-10-14T19:55:00Z","v":1446991,"vw":33.86375},{"c":33.86,"h":33.88,"l":33.81,"n":30,"o":33.86,"t":"2026-10-14T20:00:00Z","v":1671409,"vw":33.860026},{"c":33.86,"h":33.86,"l":33.86,"n":5,"o":33.86,"t":"2026-10-14T20:05:00Z","v":773,"vw":33.86},{"c":33.86,"h":33.86,"l":33.86,"n":6,"o":33.86,"t":"2026-10-14T20:15:00Z","v":573,"vw":33.86},{"c":33.85,"h":33.86,"l":33.84,"n":8,"o":33.86,"t":"2026-10-14T20:20:00Z","v":1290,"vw":33.847196},{"c":33.81,"h":33.81,"l":33.81,"n":3,"o":33.81,"t":"2026-10-14T20:40:00Z","v":200,"vw":33.81},{"c":33.82,"h":33.82,"l":33.82,"n":2,"o":33.82,"t":"2026-10-14T20:55:00Z","v":293,"vw":33.82},{"c":33.8229,"h":33.8229,"l":33.8229,"n":2,"o":33.8229,"t":"2026-10-14T21:00:00Z","v":167,"vw":33.8229},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-14T21:35:00Z","v":174,"vw":33.83},{"c":33.82,"h":33.84,"l":33.82,"n":16,"o":33.83,"t":"2026-10-14T22:15:00Z","v":3160,"vw":33.828367},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-14T22:25:00Z","v":282,"vw":33.76},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-14T23:00:00Z","v":300,"vw":33.76},{"c":33.7593,"h":33.7593,"l":33.7593,"n":1,"o":33.7593,"t":"2026-10-14T23:05:00Z","v":200,"vw":33.7593},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-14T23:35:00Z","v":220,"vw":33.7},{"c":33.73,"h":33.73,"l":33.73,"n":3,"o":33.73,"t":"2026-10-14T23:40:00Z","v":225,"vw":33.73},{"c":33.7,"h":33.7,"l":33.7,"n":3,"o":33.7,"t":"2026-10-14T23:45:00Z","v":500,"vw":33.7},{"c":33.729,"h":33.729,"l":33.729,"n":9,"o":33.729,"t":"2026-10-14T23:50:00Z","v":191,"vw":33.729},{"c":33.75,"h":33.83,"l":33.63,"n":386,"o":33.69,"t":"2026-10-15T08:00:00Z","v":59821,"vw":33.712365},{"c":33.8,"h":33.8,"l":33.8,"n":3,"o":33.8,"t":"2026-10-15T08:10:00Z","v":1500,"vw":33.8},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-15T08:15:00Z","v":600,"vw":33.8},{"c":33.84,"h":33.84,"l":33.84,"n":3,"o":33.84,"t":"2026-10-15T08:25:00Z","v":211,"vw":33.84},{"c":33.84,"h":33.84,"l":33.84,"n":3,"o":33.84,"t":"2026-10-15T08:30:00Z","v":111,"vw":33.84},{"c":33.82,"h":33.82,"l":33.82,"n":2,"o":33.82,"t":"2026-10-15T08:35:00Z","v":1182,"vw":33.82},{"c":33.86,"h":33.86,"l":33.84,"n":13,"o":33.84,"t":"2026-10-15T08:45:00Z","v":2851,"vw":33.851101},{"c":33.87,"h":33.87,"l":33.87,"n":4,"o":33.87,"t":"2026-10-15T09:00:00Z","v":1010,"vw":33.87},{"c":33.87,"h":33.89,"l":33.87,"n":3,"o":33.89,"t":"2026-10-15T09:05:00Z","v":414,"vw":33.875},{"c":33.88,"h":33.9,"l":33.88,"n":3,"o":33.9,"t":"2026-10-15T09:10:00Z","v":795,"vw":33.892579},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-15T09:20:00Z","v":267,"vw":33.88},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-15T09:30:00Z","v":307,"vw":33.9},{"c":33.92,"h":33.95,"l":33.92,"n":11,"o":33.93,"t":"2026-10-15T09:50:00Z","v":3847,"vw":33.927667},{"c":33.93,"h":34,"l":33.93,"n":16,"o":33.93,"t":"2026-10-15T09:55:00Z","v":5181,"vw":33.946856},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-15T10:00:00Z","v":544,"vw":33.92},{"c":33.89,"h":33.89,"l":33.89,"n":4,"o":33.89,"t":"2026-10-15T10:20:00Z","v":222,"vw":33.89},{"c":33.88,"h":33.88,"l":33.88,"n":5,"o":33.88,"t":"2026-10-15T10:25:00Z","v":355,"vw":33.88},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-15T10:55:00Z","v":234,"vw":33.89},{"c":33.9,"h":33.9,"l":33.9,"n":3,"o":33.9,"t":"2026-10-15T11:05:00Z","v":2225,"vw":33.9},{"c":33.89,"h":33.9,"l":33.89,"n":5,"o":33.9,"t":"2026-10-15T11:15:00Z","v":1475,"vw":33.895085},{"c":33.89,"h":33.89,"l":33.89,"n":8,"o":33.89,"t":"2026-10-15T11:20:00Z","v":1090,"vw":33.89},{"c":33.92,"h":33.92,"l":33.89,"n":18,"o":33.9,"t":"2026-10-15T11:30:00Z","v":11130,"vw":33.900515},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-15T12:00:00Z","v":130,"vw":33.9},{"c":33.9,"h":33.91,"l":33.9,"n":2,"o":33.91,"t":"2026-10-15T12:05:00Z","v":250,"vw":33.904},{"c":33.91,"h":33.91,"l":33.86,"n":35,"o":33.89,"t":"2026-10-15T12:20:00Z","v":7913,"vw":33.877268},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-15T12:25:00Z","v":220,"vw":33.9},{"c":33.85,"h":33.8969,"l":33.65,"n":68,"o":33.84,"t":"2026-10-15T12:30:00Z","v":9033,"vw":33.782873},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-15T12:35:00Z","v":1500,"vw":33.85},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-15T12:50:00Z","v":100,"vw":33.94},{"c":33.8901,"h":33.9,"l":33.8901,"n":10,"o":33.9,"t":"2026-10-15T12:55:00Z","v":826,"vw":33.898443},{"c":33.9,"h":33.91,"l":33.9,"n":40,"o":33.9,"t":"2026-10-15T13:05:00Z","v":3508,"vw":33.902167},{"c":33.91,"h":33.91,"l":33.91,"n":52,"o":33.91,"t":"2026-10-15T13:15:00Z","v":1684,"vw":33.91},{"c":33.91,"h":33.91,"l":33.89,"n":17,"o":33.89,"t":"2026-10-15T13:20:00Z","v":3900,"vw":33.891716},{"c":33.94,"h":33.94,"l":33.9,"n":53,"o":33.9,"t":"2026-10-15T13:25:00Z","v":5191,"vw":33.923079},{"c":33.945,"h":33.975,"l":33.88,"n":1143,"o":33.94,"t":"2026-10-15T13:30:00Z","v":409122,"vw":33.933884},{"c":34.03,"h":34.045,"l":33.95,"n":1074,"o":33.95,"t":"2026-10-15T13:35:00Z","v":461741,"vw":34.006683},{"c":34.01,"h":34.06,"l":34.005,"n":649,"o":34.03,"t":"2026-10-15T13:40:00Z","v":373899,"vw":34.038703},{"c":34.015,"h":34.02,"l":33.98,"n":826,"o":34.01,"t":"2026-10-15T13:45:00Z","v":408925,"vw":33.993725},{"c":33.965,"h":34.02,"l":33.955,"n":719,"o":34.02,"t":"2026-10-15T13:50:00Z","v":307187,"vw":33.983176},{"c":34.01,"h":34.01,"l":33.965,"n":476,"o":33.97,"t":"2026-10-15T13:55:00Z","v":212432,"vw":33.9878},{"c":34.08,"h":34.08,"l":33.9941,"n":737,"o":34.01,"t":"2026-10-15T14:00:00Z","v":529976,"vw":34.048742},{"c":34.105,"h":34.115,"l":34.08,"n":683,"o":34.08,"t":"2026-10-15T14:05:00Z","v":345035,"vw":34.097026},{"c":34.07,"h":34.12,"l":34.06,"n":348,"o":34.1,"t":"2026-10-15T14:10:00Z","v":156902,"vw":34.099913},{"c":34.08,"h":34.08,"l":34.05,"n":364,"o":34.07,"t":"2026-10-15T14:15:00Z","v":185339,"vw":34.063934},{"c":34.055,"h":34.09,"l":34.04,"n":402,"o":34.08,"t":"2026-10-15T14:20:00Z","v":225327,"vw":34.063393},{"c":34.03,"h":34.065,"l":34.03,"n":236,"o":34.055,"t":"2026-10-15T14:25:00Z","v":146518,"vw":34.056896},{"c":34.045,"h":34.065,"l":34.025,"n":286,"o":34.025,"t":"2026-10-15T14:30:00Z","v":154405,"vw":34.050337},{"c":34.075,"h":34.09,"l":34.05,"n":235,"o":34.05,"t":"2026-10-15T14:35:00Z","v":91849,"vw":34.064601},{"c":34.075,"h":34.095,"l":34.07,"n":313,"o":34.08,"t":"2026-10-15T14:40:00Z","v":137143,"vw":34.084424},{"c":34.115,"h":34.115,"l":34.065,"n":376,"o":34.075,"t":"2026-10-15T14:45:00Z","v":176428,"vw":34.088096},{"c":34.145,"h":34.165,"l":34.115,"n":571,"o":34.115,"t":"2026-10-15T14:50:00Z","v":323716,"vw":34.145817},{"c":34.14,"h":34.15,"l":34.12,"n":393,"o":34.145,"t":"2026-10-15T14:55:00Z","v":218665,"vw":34.136813},{"c":34.155,"h":34.17,"l":34.135,"n":332,"o":34.14,"t":"2026-10-15T15:00:00Z","v":228247,"vw":34.158167},{"c":34.18,"h":34.186,"l":34.155,"n":326,"o":34.16,"t":"2026-10-15T15:05:00Z","v":205699,"vw":34.16563},{"c":34.165,"h":34.195,"l":34.165,"n":257,"o":34.185,"t":"2026-10-15T15:10:00Z","v":98890,"vw":34.183229},{"c":34.1647,"h":34.1899,"l":34.15,"n":408,"o":34.165,"t":"2026-10-15T15:15:00Z","v":282939,"vw":34.168676},{"c":34.14,"h":34.165,"l":34.135,"n":218,"o":34.165,"t":"2026-10-15T15:20:00Z","v":102393,"vw":34.146702},{"c":34.095,"h":34.1302,"l":34.08,"n":295,"o":34.13,"t":"2026-10-15T15:25:00Z","v":196496,"vw":34.100432},{"c":34.13,"h":34.13,"l":34.09,"n":213,"o":34.09,"t":"2026-10-15T15:30:00Z","v":96957,"vw":34.116567},{"c":34.155,"h":34.16,"l":34.13,"n":305,"o":34.13,"t":"2026-10-15T15:35:00Z","v":190656,"vw":34.144852},{"c":34.12,"h":34.165,"l":34.115,"n":418,"o":34.155,"t":"2026-10-15T15:40:00Z","v":276965,"vw":34.137852},{"c":34.145,"h":34.1474,"l":34.12,"n":356,"o":34.12,"t":"2026-10-15T15:45:00Z","v":241616,"vw":34.129072},{"c":34.155,"h":34.16,"l":34.13,"n":204,"o":34.15,"t":"2026-10-15T15:50:00Z","v":117920,"vw":34.143817},{"c":34.16,"h":34.17,"l":34.155,"n":165,"o":34.155,"t":"2026-10-15T15:55:00Z","v":83277,"vw":34.16046},{"c":34.13,"h":34.17,"l":34.1201,"n":193,"o":34.165,"t":"2026-10-15T16:00:00Z","v":84108,"vw":34.152888},{"c":34.125,"h":34.13,"l":34.1129,"n":254,"o":34.125,"t":"2026-10-15T16:05:00Z","v":98154,"vw":34.120408},{"c":34.12,"h":34.13,"l":34.115,"n":99,"o":34.12,"t":"2026-10-15T16:10:00Z","v":35240,"vw":34.120312},{"c":34.125,"h":34.14,"l":34.115,"n":192,"o":34.115,"t":"2026-10-15T16:15:00Z","v":286356,"vw":34.125575},{"c":34.135,"h":34.1351,"l":34.125,"n":127,"o":34.13,"t":"2026-10-15T16:20:00Z","v":35658,"vw":34.13049},{"c":34.135,"h":34.1451,"l":34.13,"n":213,"o":34.135,"t":"2026-10-15T16:25:00Z","v":109247,"vw":34.139751},{"c":34.13,"h":34.145,"l":34.13,"n":152,"o":34.135,"t":"2026-10-15T16:30:00Z","v":2077052,"vw":34.136511},{"c":34.14,"h":34.16,"l":34.135,"n":184,"o":34.135,"t":"2026-10-15T16:35:00Z","v":95046,"vw":34.147602},{"c":34.157,"h":34.157,"l":34.14,"n":107,"o":34.145,"t":"2026-10-15T16:40:00Z","v":273584,"vw":34.147157},{"c":34.155,"h":34.165,"l":34.15,"n":140,"o":34.155,"t":"2026-10-15T16:45:00Z","v":90861,"vw":34.158939},{"c":34.16,"h":34.16,"l":34.15,"n":70,"o":34.155,"t":"2026-10-15T16:50:00Z","v":35301,"vw":34.157974},{"c":34.155,"h":34.16,"l":34.155,"n":22,"o":34.155,"t":"2026-10-15T16:55:00Z","v":513702,"vw":34.155146},{"c":34.175,"h":34.175,"l":34.175,"n":26,"o":34.175,"t":"2026-10-15T18:10:00Z","v":9572,"vw":34.175},{"c":34.165,"h":34.175,"l":34.165,"n":98,"o":34.175,"t":"2026-10-15T18:15:00Z","v":16980,"vw":34.167819},{"c":34.18,"h":34.185,"l":34.165,"n":190,"o":34.165,"t":"2026-10-15T18:20:00Z","v":1342912,"vw":34.17593},{"c":34.185,"h":34.19,"l":34.18,"n":38,"o":34.185,"t":"2026-10-15T18:25:00Z","v":15976,"vw":34.185035},{"c":34.195,"h":34.2,"l":34.185,"n":137,"o":34.185,"t":"2026-10-15T18:30:00Z","v":77128,"vw":34.189806},{"c":34.195,"h":34.2,"l":34.19,"n":79,"o":34.195,"t":"2026-10-15T18:35:00Z","v":36542,"vw":34.194937},{"c":34.2,"h":34.205,"l":34.195,"n":163,"o":34.2,"t":"2026-10-15T18:40:00Z","v":58330,"vw":34.20042},{"c":34.215,"h":34.22,"l":34.195,"n":222,"o":34.2,"t":"2026-10-15T18:45:00Z","v":149612,"vw":34.208027},{"c":34.215,"h":34.22,"l":34.21,"n":109,"o":34.215,"t":"2026-10-15T18:50:00Z","v":41088,"vw":34.216299},{"c":34.215,"h":34.22,"l":34.21,"n":122,"o":34.215,"t":"2026-10-15T18:55:00Z","v":34488,"vw":34.215365},{"c":34.23,"h":34.23,"l":34.215,"n":112,"o":34.215,"t":"2026-10-15T19:00:00Z","v":64233,"vw":34.221467},{"c":34.25,"h":34.25,"l":34.23,"n":205,"o":34.23,"t":"2026-10-15T19:05:00Z","v":133321,"vw":34.236871},{"c":34.245,"h":34.25,"l":34.24,"n":148,"o":34.245,"t":"2026-10-15T19:10:00Z","v":53080,"vw":34.242261},{"c":34.255,"h":34.26,"l":34.24,"n":490,"o":34.245,"t":"2026-10-15T19:15:00Z","v":279682,"vw":34.2515},{"c":34.26,"h":34.26,"l":34.25,"n":240,"o":34.255,"t":"2026-10-15T19:20:00Z","v":97878,"vw":34.254759},{"c":34.24,"h":34.26,"l":34.24,"n":455,"o":34.26,"t":"2026-10-15T19:25:00Z","v":252620,"vw":34.248028},{"c":34.245,"h":34.25,"l":34.23,"n":635,"o":34.24,"t":"2026-10-15T19:30:00Z","v":187691,"vw":34.240985},{"c":34.245,"h":34.26,"l":34.24,"n":567,"o":34.245,"t":"2026-10-15T19:35:00Z","v":242029,"vw":34.248963},{"c":34.2699,"h":34.2699,"l":34.24,"n":496,"o":34.245,"t":"2026-10-15T19:40:00Z","v":198893,"vw":34.253537},{"c":34.255,"h":34.265,"l":34.245,"n":662,"o":34.265,"t":"2026-10-15T19:45:00Z","v":476788,"vw":34.253717},{"c":34.24,"h":34.26,"l":34.225,"n":1057,"o":34.25,"t":"2026-10-15T19:50:00Z","v":701209,"vw":34.243344},{"c":34.25,"h":34.27,"l":34.23,"n":3098,"o":34.24,"t":"2026-10-15T19:55:00Z","v":2087389,"vw":34.247762},{"c":34.3,"h":34.31,"l":34.25,"n":213,"o":34.26,"t":"2026-10-15T20:00:00Z","v":1846496,"vw":34.260636},{"c":34.3,"h":34.3,"l":34.27,"n":21,"o":34.27,"t":"2026-10-15T20:05:00Z","v":1232,"vw":34.286654},{"c":34.28,"h":34.2919,"l":34.2781,"n":32,"o":34.2919,"t":"2026-10-15T20:10:00Z","v":1922,"vw":34.284191},{"c":34.28,"h":34.28,"l":34.28,"n":5,"o":34.28,"t":"2026-10-15T20:15:00Z","v":114,"vw":34.28},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-10-15T20:20:00Z","v":1747,"vw":34.27}],"history":[{"c":32.74,"h":33.62,"l":32.61,"n":232084,"o":32.9,"t":"2024-10-14T04:00:00Z","v":94628105,"vw":33.015321},{"c":31.1,"h":31.99,"l":30.97,"n":242490,"o":31.92,"t":"2024-10-15T04:00:00Z","v":130081457,"vw":31.268918},{"c":31.65,"h":31.93,"l":31.49,"n":88919,"o":31.56,"t":"2024-10-16T04:00:00Z","v":54401670,"vw":31.704984},{"c":30.85,"h":31.05,"l":30.65,"n":110557,"o":31.03,"t":"2024-10-17T04:00:00Z","v":68374546,"vw":30.831894},{"c":32.17,"h":32.465,"l":32.06,"n":165867,"o":32.45,"t":"2024-10-18T04:00:00Z","v":95862520,"vw":32.211956},{"c":31.74,"h":31.895,"l":31.4873,"n":60639,"o":31.68,"t":"2024-10-21T04:00:00Z","v":42006311,"vw":31.694457},{"c":31.99,"h":32.26,"l":31.76,"n":70118,"o":31.78,"t":"2024-10-22T04:00:00Z","v":48538370,"vw":32.015853},{"c":31.92,"h":32.37,"l":31.84,"n":66498,"o":32.35,"t":"2024-10-23T04:00:00Z","v":33813223,"vw":32.015075},{"c":31.73,"h":31.915,"l":31.46,"n":52147,"o":31.8,"t":"2024-10-24T04:00:00Z","v":39802851,"vw":31.66718},{"c":31.72,"h":32.095,"l":31.72,"n":57103,"o":32.02,"t":"2024-10-25T04:00:00Z","v":29534258,"vw":31.846608},{"c":32.27,"h":32.38,"l":31.85,"n":60414,"o":31.88,"t":"2024-10-28T04:00:00Z","v":41390693,"vw":32.221033},{"c":32.04,"h":32.5,"l":31.975,"n":72441,"o":32.49,"t":"2024-10-29T04:00:00Z","v":42026050,"vw":32.136412},{"c":31.63,"h":31.78,"l":31.34,"n":54904,"o":31.41,"t":"2024-10-30T04:00:00Z","v":29217562,"vw":31.651886},{"c":31.56,"h":31.6,"l":31.215,"n":47191,"o":31.56,"t":"2024-10-31T04:00:00Z","v":28257784,"vw":31.469797},{"c":31.68,"h":31.985,"l":31.63,"n":42712,"o":31.88,"t":"2024-11-01T04:00:00Z","v":26861783,"vw":31.766134},{"c":31.87,"h":32.295,"l":31.86,"n":67355,"o":31.98,"t":"2024-11-04T05:00:00Z","v":49254563,"vw":31.999578},{"c":32.64,"h":32.78,"l":32.435,"n":79410,"o":32.65,"t":"2024-11-05T05:00:00Z","v":49509774,"vw":32.606153},{"c":31.68,"h":31.94,"l":31.25,"n":152546,"o":31.55,"t":"2024-11-06T05:00:00Z","v":89205723,"vw":31.701422},{"c":33.42,"h":33.62,"l":32.96,"n":187986,"o":33.09,"t":"2024-11-07T05:00:00Z","v":120391129,"vw":33.331637},{"c":31.47,"h":32.14,"l":31.325,"n":240831,"o":31.95,"t":"2024-11-08T05:00:00Z","v":154495861,"vw":31.547901},{"c":31.47,"h":31.67,"l":31.41,"n":60301,"o":31.65,"t":"2024-11-11T05:00:00Z","v":28329973,"vw":31.492165},{"c":30.31,"h":30.7189,"l":30.2,"n":122510,"o":30.59,"t":"2024-11-12T05:00:00Z","v":91688507,"vw":30.368059},{"c":30.27,"h":30.61,"l":30.22,"n":65374,"o":30.57,"t":"2024-11-13T05:00:00Z","v":35393107,"vw":30.327952},{"c":29.95,"h":30.225,"l":29.85,"n":67094,"o":30.18,"t":"2024-11-14T05:00:00Z","v":42048557,"vw":30.010221},{"c":30.15,"h":30.2,"l":29.98,"n":52400,"o":30.16,"t":"2024-11-15T05:00:00Z","v":32416053,"vw":30.103783},{"c":30.72,"h":30.73,"l":30.45,"n":62372,"o":30.51,"t":"2024-11-18T05:00:00Z","v":38854793,"vw":30.656892},{"c":30.39,"h":30.49,"l":30.3534,"n":35545,"o":30.43,"t":"2024-11-19T05:00:00Z","v":22523604,"vw":30.408722},{"c":30.53,"h":30.585,"l":30.42,"n":37430,"o":30.5,"t":"2024-11-20T05:00:00Z","v":35621014,"vw":30.498784},{"c":30.35,"h":30.42,"l":30.24,"n":43284,"o":30.33,"t":"2024-11-21T05:00:00Z","v":22478041,"vw":30.329993},{"c":29.69,"h":29.74,"l":29.58,"n":79048,"o":29.67,"t":"2024-11-22T05:00:00Z","v":53262275,"vw":29.661353},{"c":29.7,"h":29.76,"l":29.51,"n":41703,"o":29.58,"t":"2024-11-25T05:00:00Z","v":24744060,"vw":29.640765},{"c":29.52,"h":29.73,"l":29.36,"n":44631,"o":29.7,"t":"2024-11-26T05:00:00Z","v":22186027,"vw":29.515047},{"c":30.31,"h":30.43,"l":30.2,"n":65002,"o":30.31,"t":"2024-11-27T05:00:00Z","v":43782016,"vw":30.323049},{"c":30.31,"h":30.32,"l":29.9,"n":43731,"o":30.05,"t":"2024-11-29T05:00:00Z","v":23104602,"vw":30.17147},{"c":30.37,"h":30.41,"l":30.12,"n":47006,"o":30.33,"t":"2024-12-02T05:00:00Z","v":25058410,"vw":30.286837},{"c":30.5,"h":30.67,"l":30.43,"n":51247,"o":30.45,"t":"2024-12-03T05:00:00Z","v":34867939,"vw":30.533238},{"c":30.28,"h":30.58,"l":30.21,"n":51760,"o":30.58,"t":"2024-12-04T05:00:00Z","v":46481599,"vw":30.294131},{"c":30.37,"h":30.51,"l":30.325,"n":55746,"o":30.35,"t":"2024-12-05T05:00:00Z","v":27662964,"vw":30.412828},{"c":30.77,"h":30.98,"l":30.75,"n":46337,"o":30.9,"t":"2024-12-06T05:00:00Z","v":27635456,"vw":30.827566},{"c":33.3,"h":33.75,"l":32.86,"n":256099,"o":32.93,"t":"2024-12-09T05:00:00Z","v":181397998,"vw":33.360573},{"c":31.78,"h":32.09,"l":31.75,"n":126036,"o":31.97,"t":"2024-12-10T05:00:00Z","v":93050051,"vw":31.832911},{"c":31.48,"h":31.52,"l":31.2741,"n":55430,"o":31.46,"t":"2024-12-11T05:00:00Z","v":36810575,"vw":31.42447},{"c":31.5,"h":31.73,"l":31.36,"n":53468,"o":31.49,"t":"2024-12-12T05:00:00Z","v":28552419,"vw":31.51266},{"c":31.1,"h":31.145,"l":30.86,"n":76468,"o":31.14,"t":"2024-12-13T05:00:00Z","v":45698897,"vw":31.032502},{"c":30.59,"h":30.8775,"l":30.59,"n":64421,"o":30.67,"t":"2024-12-16T05:00:00Z","v":38044513,"vw":30.663377},{"c":30.67,"h":30.705,"l":30.265,"n":54870,"o":30.33,"t":"2024-12-17T05:00:00Z","v":45801830,"vw":30.6225},{"c":30.05,"h":30.63,"l":30,"n":54134,"o":30.52,"t":"2024-12-18T05:00:00Z","v":35935280,"vw":30.204918},{"c":30.24,"h":30.43,"l":30.2,"n":41517,"o":30.36,"t":"2024-12-19T05:00:00Z","v":24070615,"vw":30.277294},{"c":30.42,"h":30.55,"l":30.125,"n":53987,"o":30.18,"t":"2024-12-20T05:00:00Z","v":28388961,"vw":30.432009},{"c":30.7,"h":30.77,"l":30.42,"n":52674,"o":30.5,"t":"2024-12-23T05:00:00Z","v":24155057,"vw":30.622498},{"c":31.09,"h":31.13,"l":30.925,"n":31751,"o":31.01,"t":"2024-12-24T05:00:00Z","v":20218137,"vw":31.053943},{"c":31.12,"h":31.355,"l":30.95,"n":33139,"o":30.98,"t":"2024-12-26T05:00:00Z","v":23397326,"vw":31.191335},{"c":30.85,"h":30.92,"l":30.735,"n":40263,"o":30.85,"t":"2024-12-27T05:00:00Z","v":23765454,"vw":30.856836},{"c":30.49,"h":30.77,"l":30.46,"n":52948,"o":30.73,"t":"2024-12-30T05:00:00Z","v":26100692,"vw":30.52524},{"c":30.44,"h":30.585,"l":30.36,"n":42277,"o":30.51,"t":"2024-12-31T05:00:00Z","v":22893337,"vw":30.450362},{"c":29.89,"h":30.125,"l":29.87,"n":62472,"o":30.05,"t":"2025-01-02T05:00:00Z","v":40394154,"vw":29.95729},{"c":30.39,"h":30.39,"l":30.17,"n":57933,"o":30.26,"t":"2025-01-03T05:00:00Z","v":28060764,"vw":30.3103},{"c":29.99,"h":30.63,"l":29.91,"n":73390,"o":30.49,"t":"2025-01-06T05:00:00Z","v":48937338,"vw":30.119687},{"c":29.62,"h":29.9,"l":29.59,"n":61222,"o":29.8,"t":"2025-01-07T05:00:00Z","v":33611273,"vw":29.687487},{"c":29.51,"h":29.53,"l":29.24,"n":45098,"o":29.36,"t":"2025-01-08T05:00:00Z","v":27248490,"vw":29.424378},{"c":28.65,"h":29.03,"l":28.63,"n":89413,"o":29.02,"t":"2025-01-10T05:00:00Z","v":58206438,"vw":28.719205},{"c":28.79,"h":28.88,"l":28.65,"n":48543,"o":28.69,"t":"2025-01-13T05:00:00Z","v":28062297,"vw":28.760954},{"c":29.42,"h":29.57,"l":29.35,"n":68070,"o":29.49,"t":"2025-01-14T05:00:00Z","v":46306584,"vw":29.426491},{"c":29.82,"h":29.855,"l":29.63,"n":54092,"o":29.81,"t":"2025-01-15T05:00:00Z","v":31613279,"vw":29.781748},{"c":29.83,"h":29.89,"l":29.735,"n":41693,"o":29.84,"t":"2025-01-16T05:00:00Z","v":20134000,"vw":29.81911},{"c":30.41,"h":30.705,"l":29.975,"n":82457,"o":30.04,"t":"2025-01-17T05:00:00Z","v":59696024,"vw":30.440041},{"c":30.75,"h":30.93,"l":30.53,"n":61518,"o":30.87,"t":"2025-01-21T05:00:00Z","v":35805730,"vw":30.717637},{"c":30.53,"h":30.595,"l":28.41,"n":40852,"o":30.53,"t":"2025-01-22T05:00:00Z","v":27859570,"vw":30.480324},{"c":30.56,"h":30.6,"l":30.32,"n":36449,"o":30.43,"t":"2025-01-23T05:00:00Z","v":22683381,"vw":30.48917},{"c":31.32,"h":31.36,"l":30.9,"n":68429,"o":31,"t":"2025-01-24T05:00:00Z","v":54730942,"vw":31.234364},{"c":31.6,"h":31.75,"l":31.4,"n":87618,"o":31.65,"t":"2025-01-27T05:00:00Z","v":54333164,"vw":31.610862},{"c":31.96,"h":31.96,"l":31.21,"n":68340,"o":31.55,"t":"2025-01-28T05:00:00Z","v":48279021,"vw":31.642574},{"c":31.83,"h":32.35,"l":31.77,"n":85516,"o":32.19,"t":"2025-01-29T05:00:00Z","v":49031510,"vw":31.991711},{"c":32.59,"h":32.84,"l":31.32,"n":116780,"o":31.92,"t":"2025-01-30T05:00:00Z","v":77522018,"vw":32.570058},{"c":31.89,"h":32.575,"l":31.81,"n":122098,"o":32.54,"t":"2025-01-31T05:00:00Z","v":80093605,"vw":32.102832},{"c":31.72,"h":32.085,"l":31.21,"n":96378,"o":31.33,"t":"2025-02-03T05:00:00Z","v":49837977,"vw":31.776682},{"c":32.47,"h":32.74,"l":32.23,"n":81373,"o":32.36,"t":"2025-02-04T05:00:00Z","v":56322949,"vw":32.50469},{"c":31.93,"h":32.15,"l":31.905,"n":62895,"o":32.045,"t":"2025-02-05T05:00:00Z","v":43692667,"vw":31.988197},{"c":32.28,"h":32.4653,"l":32.2,"n":48693,"o":32.4,"t":"2025-02-06T05:00:00Z","v":35769773,"vw":32.312683},{"c":32.73,"h":33.225,"l":32.61,"n":153280,"o":32.92,"t":"2025-02-07T05:00:00Z","v":83453555,"vw":32.838506},{"c":33.62,"h":33.99,"l":33.27,"n":90077,"o":33.45,"t":"2025-02-10T05:00:00Z","v":56457876,"vw":33.547022},{"c":33.34,"h":33.5799,"l":33.13,"n":75569,"o":33.29,"t":"2025-02-11T05:00:00Z","v":44741553,"vw":33.369847},{"c":34.17,"h":34.3601,"l":33.61,"n":101828,"o":33.75,"t":"2025-02-12T05:00:00Z","v":60657129,"vw":34.121333},{"c":34.16,"h":34.18,"l":33.44,"n":87717,"o":33.52,"t":"2025-02-13T05:00:00Z","v":40709504,"vw":33.948926},{"c":35.04,"h":35.28,"l":34.82,"n":133374,"o":35.22,"t":"2025-02-14T05:00:00Z","v":76123840,"vw":35.031179},{"c":35.3,"h":35.57,"l":35.07,"n":121595,"o":35.57,"t":"2025-02-18T05:00:00Z","v":85086475,"vw":35.263385},{"c":35.05,"h":35.26,"l":34.91,"n":78386,"o":35.205,"t":"2025-02-19T05:00:00Z","v":45165132,"vw":35.063457},{"c":35.73,"h":36.255,"l":35.26,"n":152648,"o":35.62,"t":"2025-02-20T05:00:00Z","v":79891684,"vw":35.756844},{"c":36.24,"h":36.795,"l":36.0412,"n":146377,"o":36.35,"t":"2025-02-21T05:00:00Z","v":81843187,"vw":36.360874},{"c":35.03,"h":35.83,"l":34.99,"n":118558,"o":35.795,"t":"2025-02-24T05:00:00Z","v":83975374,"vw":35.117355},{"c":35.38,"h":35.51,"l":35.13,"n":67093,"o":35.47,"t":"2025-02-25T05:00:00Z","v":39151546,"vw":35.38726},{"c":36.44,"h":36.82,"l":36.28,"n":111172,"o":36.59,"t":"2025-02-26T05:00:00Z","v":72783015,"vw":36.516369},{"c":36.05,"h":36.45,"l":35.84,"n":90476,"o":36.17,"t":"2025-02-27T05:00:00Z","v":58708532,"vw":36.155033},{"c":35.23,"h":35.3,"l":34.895,"n":102002,"o":35.085,"t":"2025-02-28T05:00:00Z","v":60759657,"vw":35.150207},{"c":34.51,"h":35.265,"l":34.38,"n":82802,"o":35.19,"t":"2025-03-03T05:00:00Z","v":55795113,"vw":34.746639},{"c":35.04,"h":35.36,"l":34.52,"n":109584,"o":34.78,"t":"2025-03-04T05:00:00Z","v":66689436,"vw":34.963325},{"c":36.79,"h":36.9,"l":35.83,"n":142876,"o":35.97,"t":"2025-03-05T05:00:00Z","v":102267360,"vw":36.528187},{"c":36.97,"h":37.485,"l":36.7849,"n":122967,"o":37.31,"t":"2025-03-06T05:00:00Z","v":64613488,"vw":37.039592},{"c":36.96,"h":37.39,"l":36.73,"n":68855,"o":37.06,"t":"2025-03-07T05:00:00Z","v":37635430,"vw":37.019326},{"c":35.97,"h":36.43,"l":35.7,"n":127615,"o":36.2,"t":"2025-03-10T04:00:00Z","v":80384680,"vw":35.997541},{"c":36.39,"h":36.86,"l":36.155,"n":104198,"o":36.62,"t":"2025-03-11T04:00:00Z","v":64643825,"vw":36.406101},{"c":36.35,"h":36.43,"l":35.95,"n":60992,"o":36.37,"t":"2025-03-12T04:00:00Z","v":33583288,"vw":36.228576},{"c":36.59,"h":36.76,"l":36.04,"n":68617,"o":36.06,"t":"2025-03-13T04:00:00Z","v":37665971,"vw":36.524574},{"c":37.66,"h":37.725,"l":37.39,"n":89764,"o":37.6,"t":"2025-03-14T04:00:00Z","v":51075921,"vw":37.573743},{"c":38.55,"h":38.595,"l":37.58,"n":89640,"o":37.595,"t":"2025-03-17T04:00:00Z","v":55266111,"vw":38.342096},{"c":38.49,"h":38.73,"l":38.31,"n":83668,"o":38.71,"t":"2025-03-18T04:00:00Z","v":42261718,"vw":38.538307},{"c":38.33,"h":38.7294,"l":38.22,"n":63481,"o":38.72,"t":"2025-03-19T04:00:00Z","v":33290163,"vw":38.373424},{"c":37.23,"h":37.5,"l":37.155,"n":113845,"o":37.26,"t":"2025-03-20T04:00:00Z","v":67297611,"vw":37.279533},{"c":36.56,"h":36.7,"l":36.36,"n":90649,"o":36.48,"t":"2025-03-21T04:00:00Z","v":51625435,"vw":36.541856},{"c":36.67,"h":36.94,"l":36.61,"n":65865,"o":36.9,"t":"2025-03-24T04:00:00Z","v":38216057,"vw":36.716239},{"c":36.3,"h":36.715,"l":36.25,"n":57590,"o":36.46,"t":"2025-03-25T04:00:00Z","v":32355028,"vw":36.403701},{"c":36.27,"h":36.53,"l":36.0401,"n":52298,"o":36.27,"t":"2025-03-26T04:00:00Z","v":31577186,"vw":36.274185},{"c":36.68,"h":36.84,"l":36.33,"n":64252,"o":36.365,"t":"2025-03-27T04:00:00Z","v":36416787,"vw":36.701345},{"c":35.84,"h":36.125,"l":35.74,"n":69969,"o":36.11,"t":"2025-03-28T04:00:00Z","v":52060187,"vw":35.857593},{"c":35.84,"h":35.9,"l":35.37,"n":53173,"o":35.54,"t":"2025-03-31T04:00:00Z","v":29370365,"vw":35.701528},{"c":35.76,"h":35.89,"l":35.49,"n":52945,"o":35.69,"t":"2025-04-01T04:00:00Z","v":28414046,"vw":35.696734},{"c":35.54,"h":35.76,"l":35.4349,"n":66248,"o":35.71,"t":"2025-04-02T04:00:00Z","v":33888379,"vw":35.554326},{"c":35.22,"h":35.33,"l":34.92,"n":77727,"o":34.92,"t":"2025-04-03T04:00:00Z","v":41958032,"vw":35.187278},{"c":32.74,"h":33.54,"l":32.095,"n":308000,"o":33.28,"t":"2025-04-04T04:00:00Z","v":161349268,"vw":32.799656},{"c":30,"h":32.06,"l":29.625,"n":481993,"o":30.59,"t":"2025-04-07T04:00:00Z","v":210512100,"vw":30.449709},{"c":29.59,"h":31.4,"l":29.205,"n":237978,"o":31.37,"t":"2025-04-08T04:00:00Z","v":121934113,"vw":30.109918},{"c":31.68,"h":31.93,"l":30.16,"n":341792,"o":30.68,"t":"2025-04-09T04:00:00Z","v":158053803,"vw":31.135339},{"c":31.56,"h":32.07,"l":31.02,"n":204269,"o":31.84,"t":"2025-04-10T04:00:00Z","v":95454024,"vw":31.60124},{"c":32.94,"h":32.985,"l":32.03,"n":133350,"o":32.33,"t":"2025-04-11T04:00:00Z","v":84183938,"vw":32.631219},{"c":33.37,"h":33.74,"l":33.2015,"n":98350,"o":33.3,"t":"2025-04-14T04:00:00Z","v":51602290,"vw":33.444996},{"c":33.18,"h":33.37,"l":33.0901,"n":54756,"o":33.25,"t":"2025-04-15T04:00:00Z","v":33179984,"vw":33.205815},{"c":32.42,"h":32.795,"l":32.22,"n":75312,"o":32.55,"t":"2025-04-16T04:00:00Z","v":50833968,"vw":32.464983},{"c":32.4,"h":32.985,"l":32.4,"n":80347,"o":32.87,"t":"2025-04-17T04:00:00Z","v":42802634,"vw":32.595085},{"c":32.43,"h":32.6,"l":32.12,"n":55150,"o":32.545,"t":"2025-04-21T04:00:00Z","v":39561475,"vw":32.333916},{"c":33.46,"h":33.75,"l":33.165,"n":96510,"o":33.25,"t":"2025-04-22T04:00:00Z","v":64714595,"vw":33.41711},{"c":33.83,"h":34.45,"l":33.83,"n":117842,"o":34.05,"t":"2025-04-23T04:00:00Z","v":52320155,"vw":34.079919},{"c":34.11,"h":34.1951,"l":33.74,"n":58509,"o":33.85,"t":"2025-04-24T04:00:00Z","v":36441878,"vw":34.049448},{"c":33.98,"h":34.0571,"l":33.81,"n":45570,"o":33.91,"t":"2025-04-25T04:00:00Z","v":23063231,"vw":33.938824},{"c":34,"h":34.09,"l":33.84,"n":37387,"o":33.95,"t":"2025-04-28T04:00:00Z","v":17029981,"vw":33.954168},{"c":33.8,"h":33.95,"l":33.8,"n":29321,"o":33.85,"t":"2025-04-29T04:00:00Z","v":19920830,"vw":33.837099},{"c":33.86,"h":33.94,"l":33.59,"n":50606,"o":33.89,"t":"2025-04-30T04:00:00Z","v":29034661,"vw":33.765562},{"c":33.79,"h":33.94,"l":33.695,"n":35773,"o":33.88,"t":"2025-05-01T04:00:00Z","v":22206255,"vw":33.817787},{"c":34.91,"h":34.99,"l":34.6247,"n":88693,"o":34.96,"t":"2025-05-02T04:00:00Z","v":59597561,"vw":34.845781},{"c":34.87,"h":35.035,"l":34.76,"n":40391,"o":34.78,"t":"2025-05-05T04:00:00Z","v":24651713,"vw":34.908661},{"c":35.27,"h":35.4652,"l":35.16,"n":72618,"o":35.19,"t":"2025-05-06T04:00:00Z","v":36558769,"vw":35.305265},{"c":34.47,"h":34.76,"l":34.47,"n":76317,"o":34.74,"t":"2025-05-07T04:00:00Z","v":44473398,"vw":34.574209},{"c":35,"h":35.15,"l":34.73,"n":59394,"o":35.01,"t":"2025-05-08T04:00:00Z","v":37731301,"vw":34.968817},{"c":34.83,"h":35.185,"l":34.825,"n":38335,"o":35.13,"t":"2025-05-09T04:00:00Z","v":30396685,"vw":34.942076},{"c":36.04,"h":36.12,"l":35.755,"n":97822,"o":36.07,"t":"2025-05-12T04:00:00Z","v":55941132,"vw":35.962435},{"c":35.74,"h":35.95,"l":35.485,"n":55693,"o":35.61,"t":"2025-05-13T04:00:00Z","v":34713583,"vw":35.786274},{"c":36.31,"h":36.455,"l":36.15,"n":57173,"o":36.39,"t":"2025-05-14T04:00:00Z","v":35247785,"vw":36.270213},{"c":35.75,"h":35.88,"l":35.565,"n":60500,"o":35.84,"t":"2025-05-15T04:00:00Z","v":43594767,"vw":35.724889},{"c":35.64,"h":35.76,"l":35.56,"n":39340,"o":35.715,"t":"2025-05-16T04:00:00Z","v":26772856,"vw":35.64979},{"c":35.86,"h":35.87,"l":35.46,"n":30728,"o":35.5,"t":"2025-05-19T04:00:00Z","v":19353809,"vw":35.714163},{"c":36.26,"h":36.26,"l":36.05,"n":51509,"o":36.15,"t":"2025-05-20T04:00:00Z","v":26034547,"vw":36.176604},{"c":36.09,"h":36.55,"l":36,"n":58490,"o":36.43,"t":"2025-05-21T04:00:00Z","v":40126831,"vw":36.233928},{"c":35.91,"h":36.005,"l":35.82,"n":33434,"o":35.91,"t":"2025-05-22T04:00:00Z","v":24597708,"vw":35.927219},{"c":35.97,"h":36.03,"l":35.76,"n":39507,"o":35.79,"t":"2025-05-23T04:00:00Z","v":27095312,"vw":35.939747},{"c":35.6,"h":35.68,"l":35.52,"n":49513,"o":35.61,"t":"2025-05-27T04:00:00Z","v":32810792,"vw":35.605204},{"c":35.24,"h":35.42,"l":35.24,"n":39398,"o":35.42,"t":"2025-05-28T04:00:00Z","v":27161924,"vw":35.297707},{"c":35.62,"h":35.86,"l":35.52,"n":43703,"o":35.83,"t":"2025-05-29T04:00:00Z","v":34189301,"vw":35.627249},{"c":35,"h":35.17,"l":34.79,"n":83429,"o":35.15,"t":"2025-05-30T04:00:00Z","v":62720989,"vw":34.972629},{"c":35.35,"h":35.36,"l":35.02,"n":52580,"o":35.14,"t":"2025-06-02T04:00:00Z","v":33125263,"vw":35.234901},{"c":35.7,"h":35.83,"l":35.615,"n":48972,"o":35.78,"t":"2025-06-03T04:00:00Z","v":32666156,"vw":35.737307},{"c":36.37,"h":36.385,"l":36.01,"n":65211,"o":36.05,"t":"2025-06-04T04:00:00Z","v":41079486,"vw":36.296964},{"c":36.63,"h":36.83,"l":36.43,"n":74582,"o":36.705,"t":"2025-06-05T04:00:00Z","v":43463888,"vw":36.622558},{"c":36.59,"h":36.6,"l":36.215,"n":50293,"o":36.33,"t":"2025-06-06T04:00:00Z","v":32956657,"vw":36.421478},{"c":37.06,"h":37.12,"l":36.845,"n":48268,"o":36.89,"t":"2025-06-09T04:00:00Z","v":30061655,"vw":37.012721},{"c":37.22,"h":37.225,"l":36.91,"n":48088,"o":37.15,"t":"2025-06-10T04:00:00Z","v":37896307,"vw":37.099114},{"c":37.41,"h":37.62,"l":37.36,"n":53937,"o":37.55,"t":"2025-06-11T04:00:00Z","v":31361727,"vw":37.456444},{"c":37.26,"h":37.335,"l":37.18,"n":51317,"o":37.27,"t":"2025-06-12T04:00:00Z","v":36102240,"vw":37.263752},{"c":36.58,"h":36.78,"l":36.49,"n":57088,"o":36.62,"t":"2025-06-13T04:00:00Z","v":41925420,"vw":36.620795},{"c":36.67,"h":36.95,"l":36.61,"n":53075,"o":36.67,"t":"2025-06-16T04:00:00Z","v":35201961,"vw":36.749886},{"c":36.24,"h":36.5469,"l":36.24,"n":34916,"o":36.5,"t":"2025-06-17T04:00:00Z","v":29832195,"vw":36.335341},{"c":35.75,"h":35.98,"l":35.715,"n":43900,"o":35.94,"t":"2025-06-18T04:00:00Z","v":28424263,"vw":35.834118},{"c":35.52,"h":35.85,"l":35.51,"n":41624,"o":35.84,"t":"2025-06-20T04:00:00Z","v":26191698,"vw":35.591095},{"c":36.08,"h":36.09,"l":35.74,"n":47832,"o":35.85,"t":"2025-06-23T04:00:00Z","v":33957578,"vw":35.966569},{"c":37.1,"h":37.1,"l":36.56,"n":69888,"o":36.63,"t":"2025-06-24T04:00:00Z","v":46304889,"vw":36.968672},{"c":37.06,"h":37.165,"l":36.99,"n":35688,"o":37.14,"t":"2025-06-25T04:00:00Z","v":18018435,"vw":37.049424},{"c":37.16,"h":37.29,"l":36.93,"n":38264,"o":37.03,"t":"2025-06-26T04:00:00Z","v":24517666,"vw":37.163677},{"c":36.81,"h":36.94,"l":36.69,"n":42614,"o":36.83,"t":"2025-06-27T04:00:00Z","v":27903590,"vw":36.817462},{"c":36.76,"h":36.78,"l":36.3907,"n":36800,"o":36.51,"t":"2025-06-30T04:00:00Z","v":20096867,"vw":36.635588},{"c":36.83,"h":36.92,"l":36.68,"n":35638,"o":36.69,"t":"2025-07-01T04:00:00Z","v":22972762,"vw":36.833991},{"c":36.69,"h":36.7,"l":36.495,"n":45810,"o":36.62,"t":"2025-07-02T04:00:00Z","v":27680980,"vw":36.602163},{"c":36.27,"h":36.4168,"l":36.22,"n":37453,"o":36.3,"t":"2025-07-03T04:00:00Z","v":19394161,"vw":36.292674},{"c":36.31,"h":36.58,"l":36.25,"n":40455,"o":36.28,"t":"2025-07-07T04:00:00Z","v":20175172,"vw":36.390846},{"c":36.69,"h":36.79,"l":36.53,"n":42480,"o":36.67,"t":"2025-07-08T04:00:00Z","v":25176779,"vw":36.687538},{"c":36.18,"h":36.35,"l":36.075,"n":47543,"o":36.35,"t":"2025-07-09T04:00:00Z","v":29920528,"vw":36.159845},{"c":36.52,"h":36.53,"l":36.26,"n":29411,"o":36.435,"t":"2025-07-10T04:00:00Z","v":17221143,"vw":36.451487},{"c":36.48,"h":36.645,"l":36.44,"n":25803,"o":36.58,"t":"2025-07-11T04:00:00Z","v":15148432,"vw":36.512673},{"c":36.91,"h":36.92,"l":36.65,"n":38197,"o":36.71,"t":"2025-07-14T04:00:00Z","v":23708575,"vw":36.853127},{"c":37.64,"h":37.68,"l":37.11,"n":73546,"o":37.35,"t":"2025-07-15T04:00:00Z","v":45494188,"vw":37.491701},{"c":37.47,"h":37.48,"l":37.16,"n":52062,"o":37.31,"t":"2025-07-16T04:00:00Z","v":22397503,"vw":37.343716},{"c":37.59,"h":37.595,"l":37.17,"n":34128,"o":37.2,"t":"2025-07-17T04:00:00Z","v":18014862,"vw":37.464733},{"c":38.06,"h":38.36,"l":38.0347,"n":60505,"o":38.085,"t":"2025-07-18T04:00:00Z","v":43037723,"vw":38.178305},{"c":38.21,"h":38.42,"l":38.04,"n":44238,"o":38.2,"t":"2025-07-21T04:00:00Z","v":25259504,"vw":38.261455},{"c":38.74,"h":38.77,"l":38.32,"n":47227,"o":38.44,"t":"2025-07-22T04:00:00Z","v":26390488,"vw":38.643253},{"c":39.08,"h":39.13,"l":38.94,"n":45641,"o":39.02,"t":"2025-07-23T04:00:00Z","v":31806150,"vw":39.044574},{"c":38.9,"h":39.14,"l":38.845,"n":33182,"o":39.07,"t":"2025-07-24T04:00:00Z","v":17800208,"vw":38.958201},{"c":38.65,"h":38.67,"l":38.43,"n":53371,"o":38.55,"t":"2025-07-25T04:00:00Z","v":21767761,"vw":38.593309},{"c":38.48,"h":38.71,"l":38.39,"n":33206,"o":38.66,"t":"2025-07-28T04:00:00Z","v":15764635,"vw":38.517374},{"c":38.22,"h":38.6375,"l":38.2,"n":36547,"o":38.63,"t":"2025-07-29T04:00:00Z","v":26410762,"vw":38.355393},{"c":37.78,"h":38.105,"l":37.71,"n":50676,"o":37.97,"t":"2025-07-30T04:00:00Z","v":37056306,"vw":37.899456},{"c":37.44,"h":37.5899,"l":37.24,"n":52894,"o":37.33,"t":"2025-07-31T04:00:00Z","v":36901878,"vw":37.432548},{"c":36.83,"h":37.03,"l":36.655,"n":60841,"o":36.98,"t":"2025-08-01T04:00:00Z","v":33791114,"vw":36.793936},{"c":37.47,"h":37.63,"l":37.325,"n":53335,"o":37.55,"t":"2025-08-04T04:00:00Z","v":30242963,"vw":37.44748},{"c":37.64,"h":37.835,"l":37.61,"n":35295,"o":37.78,"t":"2025-08-05T04:00:00Z","v":16471134,"vw":37.700339},{"c":37.79,"h":37.81,"l":37.48,"n":42162,"o":37.7,"t":"2025-08-06T04:00:00Z","v":26247445,"vw":37.677246},{"c":37.74,"h":37.97,"l":37.62,"n":34665,"o":37.88,"t":"2025-08-07T04:00:00Z","v":16210143,"vw":37.734852},{"c":37.67,"h":37.68,"l":37.5196,"n":29845,"o":37.59,"t":"2025-08-08T04:00:00Z","v":12052982,"vw":37.618341},{"c":37.33,"h":37.59,"l":37.2,"n":46311,"o":37.48,"t":"2025-08-11T04:00:00Z","v":27626785,"vw":37.341645},{"c":37.94,"h":38,"l":37.5242,"n":44263,"o":37.54,"t":"2025-08-12T04:00:00Z","v":34375855,"vw":37.873592},{"c":39.09,"h":39.09,"l":38.87,"n":76373,"o":38.88,"t":"2025-08-13T04:00:00Z","v":60160691,"vw":39.005986},{"c":38.34,"h":38.55,"l":38.24,"n":60822,"o":38.42,"t":"2025-08-14T04:00:00Z","v":44954571,"vw":38.359161},{"c":38.34,"h":38.48,"l":38.29,"n":36489,"o":38.385,"t":"2025-08-15T04:00:00Z","v":27930560,"vw":38.37756},{"c":38.58,"h":38.685,"l":38.51,"n":39602,"o":38.58,"t":"2025-08-18T04:00:00Z","v":21744955,"vw":38.586108},{"c":38.22,"h":38.5699,"l":38.14,"n":41833,"o":38.5,"t":"2025-08-19T04:00:00Z","v":28185059,"vw":38.309671},{"c":38.43,"h":38.48,"l":38.2,"n":33555,"o":38.39,"t":"2025-08-20T04:00:00Z","v":18023333,"vw":38.349555},{"c":38.37,"h":38.44,"l":38.235,"n":31827,"o":38.25,"t":"2025-08-21T04:00:00Z","v":17821371,"vw":38.36401},{"c":39.24,"h":39.3,"l":38.65,"n":59975,"o":38.71,"t":"2025-08-22T04:00:00Z","v":39558393,"vw":39.154604},{"c":39.14,"h":39.58,"l":39.13,"n":59354,"o":39.31,"t":"2025-08-25T04:00:00Z","v":31399805,"vw":39.333361},{"c":39.22,"h":39.425,"l":39.18,"n":38891,"o":39.33,"t":"2025-08-26T04:00:00Z","v":22671663,"vw":39.272435},{"c":38.22,"h":38.26,"l":38.04,"n":72286,"o":38.24,"t":"2025-08-27T04:00:00Z","v":51266706,"vw":38.179244},{"c":38.56,"h":38.6,"l":38.15,"n":48863,"o":38.21,"t":"2025-08-28T04:00:00Z","v":30254286,"vw":38.499736},{"c":38.91,"h":39.02,"l":38.61,"n":71749,"o":38.68,"t":"2025-08-29T04:00:00Z","v":40223414,"vw":38.855245},{"c":39.26,"h":39.26,"l":38.625,"n":59106,"o":38.715,"t":"2025-09-02T04:00:00Z","v":27069299,"vw":39.07747},{"c":38.91,"h":39.01,"l":38.75,"n":40384,"o":38.89,"t":"2025-09-03T04:00:00Z","v":25419324,"vw":38.906358},{"c":38.33,"h":38.41,"l":38.08,"n":54834,"o":38.335,"t":"2025-09-04T04:00:00Z","v":31584328,"vw":38.261227},{"c":38.9,"h":38.985,"l":38.65,"n":52024,"o":38.945,"t":"2025-09-05T04:00:00Z","v":26091738,"vw":38.835221},{"c":39.44,"h":39.44,"l":39.125,"n":56709,"o":39.245,"t":"2025-09-08T04:00:00Z","v":32508373,"vw":39.305924},{"c":39.97,"h":40.07,"l":39.76,"n":68401,"o":39.795,"t":"2025-09-09T04:00:00Z","v":37238829,"vw":39.922289},{"c":39.72,"h":40.095,"l":39.71,"n":49806,"o":40.08,"t":"2025-09-10T04:00:00Z","v":26132268,"vw":39.811574},{"c":40.74,"h":40.74,"l":40.115,"n":106393,"o":40.14,"t":"2025-09-11T04:00:00Z","v":38195174,"vw":40.546956},{"c":40.49,"h":40.66,"l":40.4,"n":43216,"o":40.605,"t":"2025-09-12T04:00:00Z","v":19860535,"vw":40.505425},{"c":40.78,"h":40.8951,"l":40.69,"n":48600,"o":40.88,"t":"2025-09-15T04:00:00Z","v":31004171,"vw":40.782368},{"c":41.05,"h":41.0951,"l":40.5539,"n":41863,"o":40.66,"t":"2025-09-16T04:00:00Z","v":23170836,"vw":40.925831},{"c":41.62,"h":41.7299,"l":41.335,"n":70301,"o":41.64,"t":"2025-09-17T04:00:00Z","v":34303247,"vw":41.601632},{"c":41.08,"h":41.21,"l":40.875,"n":65674,"o":40.95,"t":"2025-09-18T04:00:00Z","v":36182943,"vw":41.065107},{"c":40.93,"h":41.365,"l":40.93,"n":57100,"o":41.18,"t":"2025-09-19T04:00:00Z","v":33890154,"vw":41.07338},{"c":40.65,"h":40.8,"l":40.545,"n":51166,"o":40.7,"t":"2025-09-22T04:00:00Z","v":25541100,"vw":40.654137},{"c":40.1,"h":40.4399,"l":40.1,"n":47278,"o":40.3,"t":"2025-09-23T04:00:00Z","v":23445425,"vw":40.223831},{"c":40.57,"h":40.825,"l":40.49,"n":60367,"o":40.56,"t":"2025-09-24T04:00:00Z","v":35307509,"vw":40.61302},{"c":40.67,"h":40.76,"l":40.46,"n":46993,"o":40.67,"t":"2025-09-25T04:00:00Z","v":21546899,"vw":40.641429},{"c":40.33,"h":40.41,"l":40.1,"n":40624,"o":40.255,"t":"2025-09-26T04:00:00Z","v":21841303,"vw":40.305254},{"c":40.98,"h":41.085,"l":40.8601,"n":45377,"o":40.98,"t":"2025-09-29T04:00:00Z","v":24254310,"vw":40.968733},{"c":41.14,"h":41.41,"l":41.03,"n":46562,"o":41.36,"t":"2025-09-30T04:00:00Z","v":29827545,"vw":41.17579},{"c":41.38,"h":41.43,"l":41.145,"n":45749,"o":41.2,"t":"2025-10-01T04:00:00Z","v":26764908,"vw":41.34216},{"c":41.75,"h":42,"l":41.66,"n":59041,"o":41.925,"t":"2025-10-02T04:00:00Z","v":32022439,"vw":41.800292},{"c":41.42,"h":41.63,"l":41.33,"n":40748,"o":41.57,"t":"2025-10-03T04:00:00Z","v":24482191,"vw":41.474733},{"c":41.4,"h":41.545,"l":41.17,"n":36554,"o":41.2,"t":"2025-10-06T04:00:00Z","v":16610896,"vw":41.43262},{"c":40.93,"h":41.49,"l":40.855,"n":48450,"o":41.47,"t":"2025-10-07T04:00:00Z","v":26990235,"vw":41.025129},{"c":41.05,"h":41.07,"l":40.74,"n":39277,"o":40.93,"t":"2025-10-08T04:00:00Z","v":25431597,"vw":40.923935},{"c":40.51,"h":41.145,"l":40.41,"n":69753,"o":41.13,"t":"2025-10-09T04:00:00Z","v":45824776,"vw":40.567995},{"c":38.33,"h":40.695,"l":38.12,"n":340709,"o":40.43,"t":"2025-10-10T04:00:00Z","v":146013630,"vw":38.908507},{"c":39.53,"h":39.8,"l":39.415,"n":120892,"o":39.75,"t":"2025-10-13T04:00:00Z","v":71314440,"vw":39.595807},{"c":39.4,"h":39.77,"l":39.015,"n":81665,"o":39.08,"t":"2025-10-14T04:00:00Z","v":41027788,"vw":39.42788},{"c":39.8,"h":40.03,"l":39.53,"n":61181,"o":39.86,"t":"2025-10-15T04:00:00Z","v":29502766,"vw":39.833339},{"c":39.99,"h":40.26,"l":39.87,"n":60477,"o":40.05,"t":"2025-10-16T04:00:00Z","v":25051366,"vw":40.028113},{"c":40,"h":40.06,"l":39.375,"n":84921,"o":39.41,"t":"2025-10-17T04:00:00Z","v":43076802,"vw":39.837189},{"c":40.49,"h":40.56,"l":39.84,"n":65741,"o":39.91,"t":"2025-10-20T04:00:00Z","v":40080940,"vw":40.380887},{"c":39.94,"h":40.115,"l":39.88,"n":54007,"o":40.11,"t":"2025-10-21T04:00:00Z","v":35062735,"vw":39.963603},{"c":39.74,"h":40.01,"l":39.39,"n":57863,"o":39.78,"t":"2025-10-22T04:00:00Z","v":25766995,"vw":39.704043},{"c":40.41,"h":40.59,"l":40.15,"n":57136,"o":40.195,"t":"2025-10-23T04:00:00Z","v":30020636,"vw":40.398381},{"c":40.55,"h":40.7,"l":40.51,"n":47845,"o":40.66,"t":"2025-10-24T04:00:00Z","v":20968653,"vw":40.580308},{"c":41.08,"h":41.175,"l":41.01,"n":50062,"o":41.12,"t":"2025-10-27T04:00:00Z","v":27397446,"vw":41.092427},{"c":40.86,"h":40.91,"l":40.56,"n":60507,"o":40.665,"t":"2025-10-28T04:00:00Z","v":28785594,"vw":40.760663},{"c":40.97,"h":41.24,"l":40.74,"n":70060,"o":41.14,"t":"2025-10-29T04:00:00Z","v":32970532,"vw":41.006635},{"c":40.15,"h":40.395,"l":40.07,"n":73468,"o":40.175,"t":"2025-10-30T04:00:00Z","v":35662396,"vw":40.219966},{"c":39.71,"h":39.8,"l":39.355,"n":76235,"o":39.53,"t":"2025-10-31T04:00:00Z","v":32010666,"vw":39.623288},{"c":39.83,"h":39.9,"l":39.64,"n":45023,"o":39.88,"t":"2025-11-03T05:00:00Z","v":21839239,"vw":39.817867},{"c":39.37,"h":39.67,"l":39.28,"n":47154,"o":39.38,"t":"2025-11-04T05:00:00Z","v":23252424,"vw":39.470048},{"c":39.77,"h":39.87,"l":39.495,"n":37876,"o":39.55,"t":"2025-11-05T05:00:00Z","v":19156063,"vw":39.739659},{"c":40.14,"h":40.48,"l":39.99,"n":59096,"o":40.285,"t":"2025-11-06T05:00:00Z","v":31541530,"vw":40.185532},{"c":39.94,"h":39.96,"l":39.475,"n":60948,"o":39.66,"t":"2025-11-07T05:00:00Z","v":28679654,"vw":39.716104},{"c":40.76,"h":40.795,"l":40.425,"n":73893,"o":40.585,"t":"2025-11-10T05:00:00Z","v":35660181,"vw":40.670088},{"c":40.76,"h":40.94,"l":40.715,"n":47778,"o":40.825,"t":"2025-11-11T05:00:00Z","v":21097178,"vw":40.807972},{"c":40.91,"h":40.96,"l":40.695,"n":40508,"o":40.95,"t":"2025-11-12T05:00:00Z","v":20611907,"vw":40.851929},{"c":40.65,"h":41.22,"l":40.5,"n":57959,"o":41.19,"t":"2025-11-13T05:00:00Z","v":30309860,"vw":40.784835},{"c":40.12,"h":40.565,"l":39.89,"n":85979,"o":40.14,"t":"2025-11-14T05:00:00Z","v":44898654,"vw":40.210355},{"c":39.67,"h":40.045,"l":39.53,"n":67203,"o":39.84,"t":"2025-11-17T05:00:00Z","v":33870423,"vw":39.766551},{"c":39.51,"h":39.63,"l":39.18,"n":62374,"o":39.22,"t":"2025-11-18T05:00:00Z","v":32116552,"vw":39.468193},{"c":39.11,"h":39.32,"l":39.01,"n":65695,"o":39.25,"t":"2025-11-19T05:00:00Z","v":32477686,"vw":39.155549},{"c":38.58,"h":39.45,"l":38.56,"n":85218,"o":39.285,"t":"2025-11-20T05:00:00Z","v":38244258,"vw":38.774366},{"c":38.72,"h":38.905,"l":38.145,"n":86967,"o":38.295,"t":"2025-11-21T05:00:00Z","v":38856610,"vw":38.603445},{"c":39.35,"h":39.385,"l":39.0818,"n":66192,"o":39.11,"t":"2025-11-24T05:00:00Z","v":34365546,"vw":39.268316},{"c":39.6,"h":39.725,"l":39.435,"n":66846,"o":39.675,"t":"2025-11-25T05:00:00Z","v":30123949,"vw":39.576074},{"c":39.37,"h":39.61,"l":38.89,"n":65937,"o":39.445,"t":"2025-11-26T05:00:00Z","v":30425319,"vw":39.344206},{"c":39.53,"h":39.615,"l":39.405,"n":25008,"o":39.43,"t":"2025-11-28T05:00:00Z","v":11699775,"vw":39.528703},{"c":39.64,"h":39.82,"l":39.475,"n":47850,"o":39.49,"t":"2025-12-01T05:00:00Z","v":20355304,"vw":39.654238},{"c":39.49,"h":39.54,"l":39.27,"n":35748,"o":39.53,"t":"2025-12-02T05:00:00Z","v":16635165,"vw":39.43016},{"c":39.21,"h":39.22,"l":38.94,"n":46760,"o":38.965,"t":"2025-12-03T05:00:00Z","v":27072868,"vw":39.117837},{"c":39.31,"h":39.4,"l":39.21,"n":32367,"o":39.37,"t":"2025-12-04T05:00:00Z","v":17482155,"vw":39.325431},{"c":39.89,"h":40.01,"l":39.79,"n":51685,"o":39.91,"t":"2025-12-05T05:00:00Z","v":30296848,"vw":39.895299},{"c":39.47,"h":39.53,"l":39.29,"n":45942,"o":39.52,"t":"2025-12-08T05:00:00Z","v":27835889,"vw":39.429596},{"c":38.82,"h":38.88,"l":38.65,"n":67497,"o":38.72,"t":"2025-12-09T05:00:00Z","v":40304206,"vw":38.773289},{"c":39.09,"h":39.24,"l":38.8946,"n":50412,"o":38.97,"t":"2025-12-10T05:00:00Z","v":26145581,"vw":39.059988},{"c":39.19,"h":39.245,"l":38.86,"n":38077,"o":39,"t":"2025-12-11T05:00:00Z","v":17964751,"vw":39.109465},{"c":39.08,"h":39.52,"l":38.9,"n":45987,"o":39.43,"t":"2025-12-12T05:00:00Z","v":29147015,"vw":39.118914},{"c":38.74,"h":39.025,"l":38.71,"n":54859,"o":39.01,"t":"2025-12-15T05:00:00Z","v":39067033,"vw":38.803897},{"c":37.96,"h":37.975,"l":37.68,"n":81559,"o":37.86,"t":"2025-12-16T05:00:00Z","v":42610688,"vw":37.82902},{"c":37.85,"h":38.4,"l":37.845,"n":57233,"o":38.32,"t":"2025-12-17T05:00:00Z","v":36203430,"vw":38.060458},{"c":38.21,"h":38.49,"l":38.18,"n":56536,"o":38.34,"t":"2025-12-18T05:00:00Z","v":31528298,"vw":38.314023},{"c":38.6,"h":38.71,"l":38.395,"n":49896,"o":38.435,"t":"2025-12-19T05:00:00Z","v":30036578,"vw":38.60132},{"c":38.63,"h":38.72,"l":38.48,"n":29211,"o":38.545,"t":"2025-12-22T05:00:00Z","v":15893240,"vw":38.621646},{"c":38.53,"h":38.535,"l":38.22,"n":32737,"o":38.375,"t":"2025-12-23T05:00:00Z","v":19173607,"vw":38.435157},{"c":38.55,"h":38.63,"l":38.49,"n":15998,"o":38.52,"t":"2025-12-24T05:00:00Z","v":7330728,"vw":38.563358},{"c":38.93,"h":38.95,"l":38.6299,"n":33753,"o":38.69,"t":"2025-12-26T05:00:00Z","v":19516053,"vw":38.889155},{"c":38.47,"h":38.5,"l":38.215,"n":58554,"o":38.235,"t":"2025-12-29T05:00:00Z","v":27921197,"vw":38.406189},{"c":38.67,"h":38.82,"l":38.6,"n":37147,"o":38.77,"t":"2025-12-30T05:00:00Z","v":18122638,"vw":38.682968},{"c":38.29,"h":38.418,"l":38.1929,"n":30349,"o":38.4,"t":"2025-12-31T05:00:00Z","v":15517676,"vw":38.297021},{"c":39.82,"h":39.855,"l":39.435,"n":97986,"o":39.45,"t":"2026-01-02T05:00:00Z","v":64269443,"vw":39.700637},{"c":39.93,"h":39.93,"l":39.25,"n":58776,"o":39.37,"t":"2026-01-05T05:00:00Z","v":32407421,"vw":39.604395},{"c":39.91,"h":40.22,"l":39.89,"n":43194,"o":40.07,"t":"2026-01-06T05:00:00Z","v":25182626,"vw":40.031361},{"c":39.28,"h":39.48,"l":39.24,"n":63719,"o":39.45,"t":"2026-01-07T05:00:00Z","v":36413508,"vw":39.327744},{"c":39.4,"h":39.4,"l":38.93,"n":43859,"o":38.97,"t":"2026-01-08T05:00:00Z","v":21987024,"vw":39.2617},{"c":39.35,"h":39.385,"l":39.045,"n":41796,"o":39.245,"t":"2026-01-09T05:00:00Z","v":28496981,"vw":39.263304},{"c":40.64,"h":40.66,"l":39.8,"n":93820,"o":39.81,"t":"2026-01-12T05:00:00Z","v":58687923,"vw":40.410008},{"c":40.25,"h":40.48,"l":40.04,"n":64088,"o":40.36,"t":"2026-01-13T05:00:00Z","v":36884006,"vw":40.262902},{"c":40.04,"h":40.075,"l":39.81,"n":77694,"o":39.88,"t":"2026-01-14T05:00:00Z","v":40171052,"vw":39.969265},{"c":40,"h":40.2051,"l":39.675,"n":47604,"o":39.88,"t":"2026-01-15T05:00:00Z","v":22815474,"vw":39.969289},{"c":39.3,"h":39.54,"l":39.1,"n":80998,"o":39.53,"t":"2026-01-16T05:00:00Z","v":50220662,"vw":39.26753},{"c":38.87,"h":39.275,"l":38.84,"n":66475,"o":39.05,"t":"2026-01-20T05:00:00Z","v":33561800,"vw":39.008678},{"c":39.34,"h":39.53,"l":39.06,"n":74525,"o":39.29,"t":"2026-01-21T05:00:00Z","v":39539091,"vw":39.342299},{"c":39.48,"h":39.68,"l":39.41,"n":52819,"o":39.49,"t":"2026-01-22T05:00:00Z","v":31618738,"vw":39.564117},{"c":39.44,"h":39.46,"l":39.16,"n":40563,"o":39.31,"t":"2026-01-23T05:00:00Z","v":25427434,"vw":39.352884},{"c":39.45,"h":39.59,"l":39.27,"n":45117,"o":39.32,"t":"2026-01-26T05:00:00Z","v":24628275,"vw":39.460626},{"c":39.94,"h":40.015,"l":39.7839,"n":55852,"o":39.93,"t":"2026-01-27T05:00:00Z","v":30575732,"vw":39.903609},{"c":40.5,"h":40.65,"l":40.29,"n":79285,"o":40.62,"t":"2026-01-28T05:00:00Z","v":35977679,"vw":40.480976},{"c":40.78,"h":41.17,"l":40.2,"n":87558,"o":41,"t":"2026-01-29T05:00:00Z","v":39203011,"vw":40.629156},{"c":39.61,"h":40.19,"l":39.355,"n":96479,"o":40.07,"t":"2026-01-30T05:00:00Z","v":52440227,"vw":39.705261},{"c":39.17,"h":39.33,"l":39.05,"n":70875,"o":39.145,"t":"2026-02-02T05:00:00Z","v":35834136,"vw":39.195839},{"c":38.72,"h":38.895,"l":38.39,"n":92012,"o":38.715,"t":"2026-02-03T05:00:00Z","v":40741386,"vw":38.662122},{"c":38.27,"h":38.72,"l":38.075,"n":93709,"o":38.72,"t":"2026-02-04T05:00:00Z","v":45696165,"vw":38.317854},{"c":38.2,"h":38.755,"l":38.17,"n":70454,"o":38.595,"t":"2026-02-05T05:00:00Z","v":33002301,"vw":38.377853},{"c":39.22,"h":39.235,"l":38.79,"n":67404,"o":38.805,"t":"2026-02-06T05:00:00Z","v":37414936,"vw":39.076182},{"c":39.4,"h":39.45,"l":39.035,"n":51053,"o":39.16,"t":"2026-02-09T05:00:00Z","v":26572385,"vw":39.342788},{"c":39.53,"h":39.67,"l":39.27,"n":52281,"o":39.41,"t":"2026-02-10T05:00:00Z","v":24916735,"vw":39.516306},{"c":39.47,"h":39.515,"l":39.05,"n":50489,"o":39.3,"t":"2026-02-11T05:00:00Z","v":28709511,"vw":39.328528},{"c":38.66,"h":39.2,"l":38.46,"n":79724,"o":39.2,"t":"2026-02-12T05:00:00Z","v":52002219,"vw":38.697055},{"c":38.33,"h":38.49,"l":38.085,"n":94324,"o":38.14,"t":"2026-02-13T05:00:00Z","v":36467029,"vw":38.331665},{"c":38.52,"h":38.665,"l":38.2,"n":64214,"o":38.48,"t":"2026-02-17T05:00:00Z","v":26534476,"vw":38.476246},{"c":38.72,"h":38.91,"l":38.65,"n":49884,"o":38.76,"t":"2026-02-18T05:00:00Z","v":23168652,"vw":38.777316},{"c":38.61,"h":38.66,"l":38.38,"n":52154,"o":38.59,"t":"2026-02-19T05:00:00Z","v":25484228,"vw":38.549057},{"c":38.81,"h":38.81,"l":37.93,"n":78928,"o":37.94,"t":"2026-02-20T05:00:00Z","v":42075311,"vw":38.570748},{"c":38.68,"h":39.105,"l":38.6,"n":54558,"o":38.97,"t":"2026-02-23T05:00:00Z","v":23351523,"vw":38.827564},{"c":38.37,"h":38.49,"l":38.08,"n":72155,"o":38.14,"t":"2026-02-24T05:00:00Z","v":34975395,"vw":38.332643},{"c":38.42,"h":38.48,"l":38.115,"n":61262,"o":38.41,"t":"2026-02-25T05:00:00Z","v":27342441,"vw":38.340531},{"c":37.39,"h":37.585,"l":37.115,"n":87444,"o":37.45,"t":"2026-02-26T05:00:00Z","v":51883459,"vw":37.339827},{"c":37.28,"h":37.435,"l":37.2,"n":59167,"o":37.305,"t":"2026-02-27T05:00:00Z","v":28610692,"vw":37.316975},{"c":36.9,"h":37.01,"l":36.435,"n":81693,"o":36.455,"t":"2026-03-02T05:00:00Z","v":35557395,"vw":36.803209},{"c":36.06,"h":36.2,"l":35.33,"n":139188,"o":35.77,"t":"2026-03-03T05:00:00Z","v":65873632,"vw":35.806149},{"c":36.21,"h":36.31,"l":35.835,"n":77433,"o":36.125,"t":"2026-03-04T05:00:00Z","v":35219035,"vw":36.126637},{"c":35.58,"h":35.805,"l":35.345,"n":95686,"o":35.53,"t":"2026-03-05T05:00:00Z","v":44716950,"vw":35.525323},{"c":35.82,"h":36.02,"l":35.55,"n":94044,"o":35.655,"t":"2026-03-06T05:00:00Z","v":42539604,"vw":35.844797},{"c":36.48,"h":36.555,"l":35.805,"n":81823,"o":36.01,"t":"2026-03-09T04:00:00Z","v":43348050,"vw":36.269628},{"c":36.59,"h":37.08,"l":36.385,"n":84585,"o":36.54,"t":"2026-03-10T04:00:00Z","v":39777437,"vw":36.736401},{"c":36.4,"h":36.5,"l":36.1901,"n":47535,"o":36.43,"t":"2026-03-11T04:00:00Z","v":24789301,"vw":36.350172},{"c":36.16,"h":36.4251,"l":36.045,"n":53365,"o":36.315,"t":"2026-03-12T04:00:00Z","v":26035209,"vw":36.197263},{"c":36.24,"h":36.705,"l":36.19,"n":47010,"o":36.54,"t":"2026-03-13T04:00:00Z","v":23224401,"vw":36.380149},{"c":36.88,"h":37.035,"l":36.79,"n":61216,"o":36.91,"t":"2026-03-16T04:00:00Z","v":34940331,"vw":36.898396},{"c":36.89,"h":37.11,"l":36.83,"n":36907,"o":37.07,"t":"2026-03-17T04:00:00Z","v":20265471,"vw":36.940932},{"c":36.2,"h":36.72,"l":36.2,"n":63229,"o":36.63,"t":"2026-03-18T04:00:00Z","v":38436572,"vw":36.396578},{"c":36.19,"h":36.4,"l":35.79,"n":78440,"o":35.89,"t":"2026-03-19T04:00:00Z","v":47868414,"vw":36.095274},{"c":35.16,"h":35.7,"l":35.09,"n":93266,"o":35.67,"t":"2026-03-20T04:00:00Z","v":63492540,"vw":35.325906},{"c":35.38,"h":35.755,"l":35.21,"n":99404,"o":35.355,"t":"2026-03-23T04:00:00Z","v":46218799,"vw":35.466532},{"c":35.34,"h":35.5,"l":35.1229,"n":56550,"o":35.175,"t":"2026-03-24T04:00:00Z","v":29614365,"vw":35.344676},{"c":36,"h":36.0999,"l":35.775,"n":66701,"o":35.94,"t":"2026-03-25T04:00:00Z","v":35924124,"vw":35.986511},{"c":34.93,"h":35.355,"l":34.93,"n":75951,"o":35.1,"t":"2026-03-26T04:00:00Z","v":40290169,"vw":35.074656},{"c":34.85,"h":35.085,"l":34.77,"n":49556,"o":34.98,"t":"2026-03-27T04:00:00Z","v":26314402,"vw":34.907262},{"c":35,"h":35.255,"l":34.9,"n":50872,"o":35.15,"t":"2026-03-30T04:00:00Z","v":30871175,"vw":35.037143},{"c":35.9,"h":35.94,"l":35.085,"n":81290,"o":35.15,"t":"2026-03-31T04:00:00Z","v":45100759,"vw":35.627319},{"c":35.56,"h":35.805,"l":35.505,"n":56943,"o":35.6,"t":"2026-04-01T04:00:00Z","v":34947766,"vw":35.649989},{"c":35.56,"h":35.66,"l":35.07,"n":40378,"o":35.12,"t":"2026-04-02T04:00:00Z","v":21719551,"vw":35.421441},{"c":35.55,"h":35.71,"l":35.3,"n":42129,"o":35.335,"t":"2026-04-06T04:00:00Z","v":18163404,"vw":35.539562},{"c":35.48,"h":35.49,"l":35.05,"n":62306,"o":35.355,"t":"2026-04-07T04:00:00Z","v":29016660,"vw":35.275673},{"c":36.35,"h":36.65,"l":36.21,"n":91064,"o":36.545,"t":"2026-04-08T04:00:00Z","v":43486119,"vw":36.373237},{"c":36.29,"h":36.32,"l":35.86,"n":47466,"o":36.05,"t":"2026-04-09T04:00:00Z","v":22576357,"vw":36.15521},{"c":36.25,"h":36.48,"l":36.18,"n":34957,"o":36.45,"t":"2026-04-10T04:00:00Z","v":15711466,"vw":36.294808},{"c":36.46,"h":36.47,"l":35.96,"n":38937,"o":36.01,"t":"2026-04-13T04:00:00Z","v":17382962,"vw":36.271511},{"c":36.89,"h":36.91,"l":36.525,"n":47605,"o":36.53,"t":"2026-04-14T04:00:00Z","v":33562714,"vw":36.819188},{"c":36.88,"h":36.945,"l":36.6,"n":36113,"o":36.68,"t":"2026-04-15T04:00:00Z","v":20381162,"vw":36.83754},{"c":37.23,"h":37.45,"l":37.135,"n":54519,"o":37.36,"t":"2026-04-16T04:00:00Z","v":25838349,"vw":37.265672},{"c":37.6,"h":37.88,"l":37.53,"n":49866,"o":37.615,"t":"2026-04-17T04:00:00Z","v":31336346,"vw":37.658277},{"c":37.66,"h":37.685,"l":37.445,"n":38048,"o":37.58,"t":"2026-04-20T04:00:00Z","v":14775973,"vw":37.60974},{"c":37.11,"h":37.56,"l":37.045,"n":57539,"o":37.53,"t":"2026-04-21T04:00:00Z","v":24087195,"vw":37.197142},{"c":36.97,"h":37.13,"l":36.915,"n":41958,"o":37.01,"t":"2026-04-22T04:00:00Z","v":16026542,"vw":36.99345},{"c":36.49,"h":36.805,"l":36.25,"n":52083,"o":36.75,"t":"2026-04-23T04:00:00Z","v":24744107,"vw":36.529019},{"c":36.86,"h":36.92,"l":36.605,"n":37429,"o":36.68,"t":"2026-04-24T04:00:00Z","v":20077862,"vw":36.809074},{"c":36.45,"h":36.64,"l":36.42,"n":42588,"o":36.49,"t":"2026-04-27T04:00:00Z","v":23912222,"vw":36.490704},{"c":36.25,"h":36.325,"l":36.115,"n":39884,"o":36.145,"t":"2026-04-28T04:00:00Z","v":19975128,"vw":36.254877},{"c":36.34,"h":36.59,"l":36.25,"n":36606,"o":36.58,"t":"2026-04-29T04:00:00Z","v":23295763,"vw":36.379462},{"c":36.79,"h":36.83,"l":36.25,"n":39672,"o":36.33,"t":"2026-04-30T04:00:00Z","v":23690761,"vw":36.671964},{"c":36.81,"h":37.09,"l":36.67,"n":36405,"o":36.67,"t":"2026-05-01T04:00:00Z","v":17967228,"vw":36.863608},{"c":36.55,"h":36.805,"l":36.48,"n":39821,"o":36.54,"t":"2026-05-04T04:00:00Z","v":22228975,"vw":36.615908},{"c":36.49,"h":36.68,"l":36.47,"n":29506,"o":36.65,"t":"2026-05-05T04:00:00Z","v":12978877,"vw":36.553733},{"c":37.49,"h":37.51,"l":36.93,"n":76738,"o":37.01,"t":"2026-05-06T04:00:00Z","v":42236716,"vw":37.351927},{"c":37.19,"h":37.59,"l":37.13,"n":50544,"o":37.56,"t":"2026-05-07T04:00:00Z","v":36112579,"vw":37.288271},{"c":37.24,"h":37.63,"l":37.17,"n":38780,"o":37.5,"t":"2026-05-08T04:00:00Z","v":19521187,"vw":37.308513},{"c":37.47,"h":37.64,"l":37.435,"n":35496,"o":37.51,"t":"2026-05-11T04:00:00Z","v":19442494,"vw":37.506254},{"c":37.33,"h":37.505,"l":37.065,"n":46051,"o":37.44,"t":"2026-05-12T04:00:00Z","v":32105076,"vw":37.263866},{"c":38.26,"h":38.35,"l":37.11,"n":109509,"o":37.12,"t":"2026-05-13T04:00:00Z","v":72844031,"vw":38.13241},{"c":37.24,"h":37.4,"l":37.055,"n":87087,"o":37.36,"t":"2026-05-14T04:00:00Z","v":54300647,"vw":37.249366},{"c":36.2,"h":36.63,"l":36.2,"n":74770,"o":36.6,"t":"2026-05-15T04:00:00Z","v":51577199,"vw":36.310954},{"c":36.16,"h":36.38,"l":36.09,"n":47730,"o":36.34,"t":"2026-05-18T04:00:00Z","v":23318654,"vw":36.205694},{"c":36.28,"h":36.39,"l":36.16,"n":45250,"o":36.18,"t":"2026-05-19T04:00:00Z","v":25947662,"vw":36.277277},{"c":36.24,"h":36.31,"l":35.94,"n":46729,"o":36.22,"t":"2026-05-20T04:00:00Z","v":26394566,"vw":36.1994},{"c":35.89,"h":35.945,"l":35.445,"n":61861,"o":35.61,"t":"2026-05-21T04:00:00Z","v":32273192,"vw":35.704282},{"c":35.52,"h":35.61,"l":35.15,"n":68110,"o":35.19,"t":"2026-05-22T04:00:00Z","v":31706551,"vw":35.460531},{"c":35.75,"h":35.76,"l":35.5626,"n":40627,"o":35.62,"t":"2026-05-26T04:00:00Z","v":19858167,"vw":35.668142},{"c":35.32,"h":35.46,"l":35.12,"n":47138,"o":35.13,"t":"2026-05-27T04:00:00Z","v":21948462,"vw":35.322806},{"c":34.99,"h":35.05,"l":34.63,"n":55181,"o":34.71,"t":"2026-05-28T04:00:00Z","v":30878510,"vw":34.902864},{"c":35.05,"h":35.285,"l":34.89,"n":42285,"o":35.02,"t":"2026-05-29T04:00:00Z","v":24162528,"vw":35.133422},{"c":35.34,"h":35.445,"l":35,"n":55616,"o":35.23,"t":"2026-06-01T04:00:00Z","v":26341314,"vw":35.280965},{"c":36.36,"h":36.63,"l":36.26,"n":66990,"o":36.43,"t":"2026-06-02T04:00:00Z","v":42943696,"vw":36.397339},{"c":35.54,"h":35.79,"l":35.5,"n":57273,"o":35.77,"t":"2026-06-03T04:00:00Z","v":30134702,"vw":35.595707},{"c":35.47,"h":35.84,"l":35.47,"n":40599,"o":35.68,"t":"2026-06-04T04:00:00Z","v":23108769,"vw":35.545811},{"c":34.75,"h":35.32,"l":34.6,"n":71061,"o":35.29,"t":"2026-06-05T04:00:00Z","v":39109222,"vw":34.83197},{"c":34.68,"h":35.07,"l":34.68,"n":48806,"o":35,"t":"2026-06-08T04:00:00Z","v":21810310,"vw":34.807536},{"c":34.69,"h":35.03,"l":34.39,"n":58013,"o":34.97,"t":"2026-06-09T04:00:00Z","v":25468262,"vw":34.685586},{"c":34.75,"h":35.07,"l":34.73,"n":49911,"o":34.855,"t":"2026-06-10T04:00:00Z","v":21329253,"vw":34.86199},{"c":34.91,"h":34.925,"l":34.315,"n":62663,"o":34.42,"t":"2026-06-11T04:00:00Z","v":27589997,"vw":34.618219},{"c":35.29,"h":35.35,"l":35.11,"n":46071,"o":35.34,"t":"2026-06-12T04:00:00Z","v":18806027,"vw":35.261027},{"c":35.11,"h":35.25,"l":35.05,"n":38930,"o":35.2,"t":"2026-06-15T04:00:00Z","v":20308900,"vw":35.136465},{"c":34.56,"h":34.61,"l":34.415,"n":44558,"o":34.49,"t":"2026-06-16T04:00:00Z","v":29820787,"vw":34.519206},{"c":33.65,"h":34.355,"l":33.595,"n":85355,"o":34.13,"t":"2026-06-17T04:00:00Z","v":52604999,"vw":33.884735},{"c":33.3,"h":33.42,"l":33.215,"n":59143,"o":33.4,"t":"2026-06-18T04:00:00Z","v":28463297,"vw":33.304381},{"c":33.43,"h":33.62,"l":33.28,"n":41746,"o":33.43,"t":"2026-06-22T04:00:00Z","v":26206906,"vw":33.447943},{"c":32.83,"h":33.005,"l":32.76,"n":47180,"o":32.76,"t":"2026-06-23T04:00:00Z","v":24410379,"vw":32.87246},{"c":32.36,"h":32.58,"l":32.3349,"n":45316,"o":32.395,"t":"2026-06-24T04:00:00Z","v":24731451,"vw":32.426635},{"c":31.68,"h":31.92,"l":31.49,"n":61514,"o":31.84,"t":"2026-06-25T04:00:00Z","v":44223724,"vw":31.655703},{"c":31.59,"h":31.66,"l":31.19,"n":38207,"o":31.2,"t":"2026-06-26T04:00:00Z","v":21088642,"vw":31.530267},{"c":31.71,"h":31.86,"l":31.64,"n":45268,"o":31.71,"t":"2026-06-29T04:00:00Z","v":30606761,"vw":31.724234},{"c":31.59,"h":31.74,"l":31.4104,"n":37030,"o":31.59,"t":"2026-06-30T04:00:00Z","v":24012814,"vw":31.607358},{"c":31.97,"h":32.2275,"l":31.39,"n":66805,"o":31.44,"t":"2026-07-01T04:00:00Z","v":39553697,"vw":32.044891},{"c":31.91,"h":32.14,"l":31.655,"n":54707,"o":31.95,"t":"2026-07-02T04:00:00Z","v":32314938,"vw":31.87428},{"c":32.49,"h":32.5252,"l":32.31,"n":49605,"o":32.381,"t":"2026-07-06T04:00:00Z","v":30919566,"vw":32.446404},{"c":32.49,"h":32.725,"l":32.325,"n":35127,"o":32.49,"t":"2026-07-07T04:00:00Z","v":19931309,"vw":32.483361},{"c":33.44,"h":33.635,"l":33.37,"n":70359,"o":33.47,"t":"2026-07-08T04:00:00Z","v":41230066,"vw":33.464035},{"c":33.41,"h":33.42,"l":33.17,"n":34594,"o":33.22,"t":"2026-07-09T04:00:00Z","v":21375832,"vw":33.35163},{"c":33.48,"h":33.61,"l":33.39,"n":26731,"o":33.44,"t":"2026-07-10T04:00:00Z","v":14875810,"vw":33.487175},{"c":33.44,"h":33.715,"l":33.35,"n":31546,"o":33.6,"t":"2026-07-13T04:00:00Z","v":12580824,"vw":33.48509},{"c":33.77,"h":34.04,"l":33.72,"n":44317,"o":33.96,"t":"2026-07-14T04:00:00Z","v":22146163,"vw":33.814872},{"c":34.28,"h":34.545,"l":34.15,"n":58119,"o":34.17,"t":"2026-07-15T04:00:00Z","v":30130708,"vw":34.363037},{"c":34.53,"h":34.74,"l":34.475,"n":38596,"o":34.63,"t":"2026-07-16T04:00:00Z","v":20684445,"vw":34.55211},{"c":34.13,"h":34.15,"l":33.88,"n":44128,"o":33.95,"t":"2026-07-17T04:00:00Z","v":24493402,"vw":34.059503},{"c":35.04,"h":35.29,"l":34.92,"n":61539,"o":35.01,"t":"2026-07-20T04:00:00Z","v":32973405,"vw":35.098207},{"c":34.63,"h":34.86,"l":34.57,"n":38752,"o":34.84,"t":"2026-07-21T04:00:00Z","v":22486660,"vw":34.670625},{"c":34.43,"h":34.565,"l":34.385,"n":28083,"o":34.55,"t":"2026-07-22T04:00:00Z","v":15700281,"vw":34.460601},{"c":34.46,"h":34.735,"l":34.375,"n":34079,"o":34.64,"t":"2026-07-23T04:00:00Z","v":19703599,"vw":34.508642},{"c":34.58,"h":34.76,"l":34.44,"n":23025,"o":34.52,"t":"2026-07-24T04:00:00Z","v":11416365,"vw":34.608351},{"c":35.28,"h":35.33,"l":34.98,"n":46080,"o":35.08,"t":"2026-07-27T04:00:00Z","v":21446289,"vw":35.217331},{"c":35.65,"h":35.715,"l":35.325,"n":38824,"o":35.405,"t":"2026-07-28T04:00:00Z","v":23244598,"vw":35.611297},{"c":36.12,"h":36.4866,"l":35.92,"n":53463,"o":35.92,"t":"2026-07-29T04:00:00Z","v":27081314,"vw":36.161504},{"c":36.52,"h":36.55,"l":36.195,"n":41686,"o":36.33,"t":"2026-07-30T04:00:00Z","v":21679051,"vw":36.428875},{"c":36.5,"h":36.535,"l":36.19,"n":43830,"o":36.28,"t":"2026-07-31T04:00:00Z","v":23599922,"vw":36.385911},{"c":36.46,"h":36.55,"l":36.355,"n":29288,"o":36.4,"t":"2026-08-03T04:00:00Z","v":13942615,"vw":36.473759},{"c":36.31,"h":36.32,"l":35.905,"n":41760,"o":36.01,"t":"2026-08-04T04:00:00Z","v":18971747,"vw":36.196284},{"c":36.08,"h":36.39,"l":36.02,"n":34294,"o":36.37,"t":"2026-08-05T04:00:00Z","v":19597851,"vw":36.145878},{"c":35.95,"h":36.01,"l":35.74,"n":33969,"o":35.912,"t":"2026-08-06T04:00:00Z","v":12230807,"vw":35.908526},{"c":36.17,"h":36.225,"l":36.03,"n":25510,"o":36.064,"t":"2026-08-07T04:00:00Z","v":11947825,"vw":36.160559},{"c":36.49,"h":36.52,"l":36.145,"n":28104,"o":36.23,"t":"2026-08-10T04:00:00Z","v":12998381,"vw":36.418746},{"c":35.66,"h":35.811,"l":35.6,"n":48281,"o":35.81,"t":"2026-08-11T04:00:00Z","v":23081487,"vw":35.679173},{"c":35.23,"h":35.35,"l":35.155,"n":41931,"o":35.35,"t":"2026-08-12T04:00:00Z","v":20476587,"vw":35.241076},{"c":34.86,"h":35.16,"l":34.8,"n":36379,"o":35.07,"t":"2026-08-13T04:00:00Z","v":20166273,"vw":34.890954},{"c":34.89,"h":34.995,"l":34.79,"n":23785,"o":34.82,"t":"2026-08-14T04:00:00Z","v":11076256,"vw":34.910263},{"c":35.1,"h":35.25,"l":35.055,"n":32523,"o":35.15,"t":"2026-08-17T04:00:00Z","v":17102358,"vw":35.114212},{"c":35.06,"h":35.335,"l":34.995,"n":29743,"o":35.18,"t":"2026-08-18T04:00:00Z","v":13956183,"vw":35.111198},{"c":35.68,"h":35.745,"l":35.53,"n":45631,"o":35.54,"t":"2026-08-19T04:00:00Z","v":22773646,"vw":35.671602},{"c":35.67,"h":35.67,"l":35.34,"n":35699,"o":35.445,"t":"2026-08-20T04:00:00Z","v":17597419,"vw":35.550459},{"c":35.86,"h":36.12,"l":35.82,"n":27434,"o":36.08,"t":"2026-08-21T04:00:00Z","v":13730383,"vw":35.913328},{"c":35.55,"h":35.605,"l":35.36,"n":33827,"o":35.37,"t":"2026-08-24T04:00:00Z","v":16504229,"vw":35.530848},{"c":35.56,"h":35.575,"l":35.325,"n":20418,"o":35.39,"t":"2026-08-25T04:00:00Z","v":10664793,"vw":35.495205},{"c":35.55,"h":35.72,"l":35.53,"n":15889,"o":35.64,"t":"2026-08-26T04:00:00Z","v":7519400,"vw":35.587433},{"c":35.24,"h":35.36,"l":35.19,"n":27206,"o":35.33,"t":"2026-08-27T04:00:00Z","v":12485363,"vw":35.242408},{"c":35.51,"h":35.65,"l":35.37,"n":28625,"o":35.52,"t":"2026-08-28T04:00:00Z","v":14873142,"vw":35.47886},{"c":35.37,"h":35.7,"l":35.35,"n":26366,"o":35.66,"t":"2026-08-31T04:00:00Z","v":11402797,"vw":35.461745},{"c":35.34,"h":35.635,"l":35.28,"n":23583,"o":35.36,"t":"2026-09-01T04:00:00Z","v":15097696,"vw":35.443665},{"c":35.54,"h":35.655,"l":35.47,"n":22092,"o":35.51,"t":"2026-09-02T04:00:00Z","v":10324761,"vw":35.53851},{"c":35.34,"h":35.43,"l":35.04,"n":29829,"o":35.11,"t":"2026-09-03T04:00:00Z","v":15392671,"vw":35.295306},{"c":35.88,"h":35.905,"l":35.7,"n":36454,"o":35.75,"t":"2026-09-04T04:00:00Z","v":18634643,"vw":35.838524},{"c":35,"h":35.16,"l":34.92,"n":50365,"o":35.15,"t":"2026-09-08T04:00:00Z","v":28697689,"vw":35.045448},{"c":34.55,"h":34.92,"l":34.54,"n":41285,"o":34.91,"t":"2026-09-09T04:00:00Z","v":23310686,"vw":34.626253},{"c":34.35,"h":34.525,"l":34.33,"n":32639,"o":34.475,"t":"2026-09-10T04:00:00Z","v":16592084,"vw":34.398932},{"c":34.49,"h":34.72,"l":34.46,"n":23196,"o":34.57,"t":"2026-09-11T04:00:00Z","v":12909676,"vw":34.548061},{"c":34.84,"h":34.98,"l":34.645,"n":33606,"o":34.68,"t":"2026-09-14T04:00:00Z","v":15099931,"vw":34.843358},{"c":34.4,"h":34.54,"l":34.37,"n":27246,"o":34.515,"t":"2026-09-15T04:00:00Z","v":18171036,"vw":34.437854},{"c":33.92,"h":34.235,"l":33.82,"n":39635,"o":34.235,"t":"2026-09-16T04:00:00Z","v":20310135,"vw":33.973325},{"c":34.19,"h":34.27,"l":34.115,"n":30822,"o":34.19,"t":"2026-09-17T04:00:00Z","v":15877327,"vw":34.20399},{"c":34.32,"h":34.365,"l":34.15,"n":28987,"o":34.2,"t":"2026-09-18T04:00:00Z","v":14428142,"vw":34.291645},{"c":34.91,"h":34.95,"l":34.635,"n":38793,"o":34.83,"t":"2026-09-21T04:00:00Z","v":23374526,"vw":34.829184},{"c":35,"h":35.285,"l":34.9,"n":30090,"o":35.2,"t":"2026-09-22T04:00:00Z","v":15147375,"vw":35.026805},{"c":34.36,"h":34.555,"l":34.28,"n":39286,"o":34.508,"t":"2026-09-23T04:00:00Z","v":22034343,"vw":34.381222},{"c":34.24,"h":34.455,"l":34.16,"n":34321,"o":34.43,"t":"2026-09-24T04:00:00Z","v":13889623,"vw":34.254848},{"c":33.96,"h":34.055,"l":33.9,"n":28432,"o":34,"t":"2026-09-25T04:00:00Z","v":13267916,"vw":33.962144},{"c":34.17,"h":34.33,"l":34.16,"n":32314,"o":34.2,"t":"2026-09-28T04:00:00Z","v":16298033,"vw":34.218551},{"c":33.86,"h":33.91,"l":33.69,"n":30541,"o":33.89,"t":"2026-09-29T04:00:00Z","v":16189355,"vw":33.822276},{"c":34.02,"h":34.155,"l":33.94,"n":25592,"o":34.14,"t":"2026-09-30T04:00:00Z","v":14646495,"vw":34.032822},{"c":33.92,"h":34.33,"l":33.805,"n":46352,"o":33.99,"t":"2026-10-01T04:00:00Z","v":18163299,"vw":34.011889},{"c":33.19,"h":33.36,"l":33.075,"n":48940,"o":33.3,"t":"2026-10-02T04:00:00Z","v":28419696,"vw":33.213584},{"c":33.85,"h":33.895,"l":33.47,"n":38417,"o":33.51,"t":"2026-10-05T04:00:00Z","v":22383954,"vw":33.774776},{"c":33.77,"h":33.8,"l":33.56,"n":21850,"o":33.785,"t":"2026-10-06T04:00:00Z","v":9029118,"vw":33.711442},{"c":33.42,"h":33.5,"l":33.325,"n":23077,"o":33.455,"t":"2026-10-07T04:00:00Z","v":16545754,"vw":33.415053},{"c":33.45,"h":33.525,"l":33.245,"n":29595,"o":33.44,"t":"2026-10-08T04:00:00Z","v":16681917,"vw":33.392331},{"c":34.24,"h":34.37,"l":33.92,"n":41518,"o":33.92,"t":"2026-10-09T04:00:00Z","v":31523088,"vw":34.222575},{"c":34.14,"h":34.14,"l":34.015,"n":22066,"o":34.09,"t":"2026-10-12T04:00:00Z","v":12427878,"vw":34.098414},{"c":34.17,"h":34.21,"l":33.99,"n":22345,"o":34.07,"t":"2026-10-13T04:00:00Z","v":14711250,"vw":34.134131},{"c":33.86,"h":34.105,"l":33.77,"n":30685,"o":34.03,"t":"2026-10-14T04:00:00Z","v":21627329,"vw":33.866244},{"c":34.26,"h":34.27,"l":33.88,"n":25677,"o":33.94,"t":"2026-10-15T04:00:00Z","v":19262699,"vw":34.160102}],"volatilityBars":[{"c":33.3,"h":33.64,"l":33.27,"n":254,"o":33.32,"t":"2026-10-08T08:00:00Z","v":21613,"vw":33.343279},{"c":33.39,"h":33.39,"l":33.3468,"n":6,"o":33.3468,"t":"2026-10-08T08:15:00Z","v":1810,"vw":33.380287},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-08T09:00:00Z","v":460,"vw":33.39},{"c":33.37,"h":33.37,"l":33.33,"n":4,"o":33.33,"t":"2026-10-08T09:15:00Z","v":3200,"vw":33.336094},{"c":33.3684,"h":33.39,"l":33.3684,"n":10,"o":33.38,"t":"2026-10-08T09:30:00Z","v":3659,"vw":33.373644},{"c":33.35,"h":33.38,"l":33.35,"n":13,"o":33.38,"t":"2026-10-08T09:45:00Z","v":4666,"vw":33.356914},{"c":33.34,"h":33.34,"l":33.34,"n":7,"o":33.34,"t":"2026-10-08T10:00:00Z","v":1913,"vw":33.34},{"c":33.32,"h":33.33,"l":33.31,"n":11,"o":33.33,"t":"2026-10-08T10:15:00Z","v":3107,"vw":33.321314},{"c":33.3,"h":33.32,"l":33.3,"n":4,"o":33.32,"t":"2026-10-08T10:30:00Z","v":820,"vw":33.302445},{"c":33.37,"h":33.37,"l":33.36,"n":3,"o":33.36,"t":"2026-10-08T10:45:00Z","v":1041,"vw":33.368978},{"c":33.31,"h":33.32,"l":33.31,"n":9,"o":33.31,"t":"2026-10-08T11:00:00Z","v":4729,"vw":33.310215},{"c":33.32,"h":33.34,"l":33.3171,"n":9,"o":33.3171,"t":"2026-10-08T11:15:00Z","v":6914,"vw":33.322615},{"c":33.33,"h":33.33,"l":33.33,"n":3,"o":33.33,"t":"2026-10-08T11:30:00Z","v":576,"vw":33.33},{"c":33.363,"h":33.37,"l":33.3501,"n":24,"o":33.36,"t":"2026-10-08T11:45:00Z","v":1830,"vw":33.359586},{"c":33.39,"h":33.4,"l":33.3601,"n":62,"o":33.3601,"t":"2026-10-08T12:00:00Z","v":5695,"vw":33.380153},{"c":33.41,"h":33.42,"l":33.4,"n":8,"o":33.4,"t":"2026-10-08T12:15:00Z","v":880,"vw":33.406149},{"c":33.4,"h":33.41,"l":33.4,"n":13,"o":33.41,"t":"2026-10-08T12:30:00Z","v":1837,"vw":33.408334},{"c":33.4,"h":33.4,"l":33.38,"n":20,"o":33.39,"t":"2026-10-08T12:45:00Z","v":4258,"vw":33.389967},{"c":33.41,"h":33.41,"l":33.3803,"n":52,"o":33.4,"t":"2026-10-08T13:00:00Z","v":12867,"vw":33.401793},{"c":33.44,"h":33.44,"l":33.4,"n":30,"o":33.42,"t":"2026-10-08T13:15:00Z","v":4776,"vw":33.431874},{"c":33.415,"h":33.525,"l":33.4,"n":2109,"o":33.44,"t":"2026-10-08T13:30:00Z","v":771042,"vw":33.455019},{"c":33.4323,"h":33.445,"l":33.41,"n":1028,"o":33.42,"t":"2026-10-08T13:45:00Z","v":452774,"vw":33.425001},{"c":33.415,"h":33.445,"l":33.415,"n":807,"o":33.435,"t":"2026-10-08T14:00:00Z","v":338999,"vw":33.426625},{"c":33.42,"h":33.45,"l":33.4,"n":854,"o":33.42,"t":"2026-10-08T14:15:00Z","v":370086,"vw":33.423149},{"c":33.38,"h":33.42,"l":33.365,"n":744,"o":33.41,"t":"2026-10-08T14:30:00Z","v":368920,"vw":33.386757},{"c":33.33,"h":33.375,"l":33.33,"n":488,"o":33.375,"t":"2026-10-08T14:45:00Z","v":244324,"vw":33.353972},{"c":33.305,"h":33.3423,"l":33.305,"n":567,"o":33.32,"t":"2026-10-08T15:00:00Z","v":166709,"vw":33.326289},{"c":33.29,"h":33.31,"l":33.27,"n":730,"o":33.3,"t":"2026-10-08T15:15:00Z","v":283214,"vw":33.286537},{"c":33.265,"h":33.2901,"l":33.25,"n":1342,"o":33.29,"t":"2026-10-08T15:30:00Z","v":455197,"vw":33.268873},{"c":33.25,"h":33.28,"l":33.245,"n":852,"o":33.27,"t":"2026-10-08T15:45:00Z","v":223375,"vw":33.256104},{"c":33.28,"h":33.28,"l":33.245,"n":737,"o":33.255,"t":"2026-10-08T16:00:00Z","v":310005,"vw":33.260032},{"c":33.3,"h":33.4,"l":33.2601,"n":1125,"o":33.275,"t":"2026-10-08T16:15:00Z","v":568075,"vw":33.327889},{"c":33.295,"h":33.31,"l":33.26,"n":655,"o":33.295,"t":"2026-10-08T16:30:00Z","v":176371,"vw":33.287492},{"c":33.31,"h":33.315,"l":33.26,"n":1343,"o":33.295,"t":"2026-10-08T16:45:00Z","v":430523,"vw":33.287861},{"c":33.345,"h":33.345,"l":33.29,"n":1092,"o":33.305,"t":"2026-10-08T17:00:00Z","v":337848,"vw":33.314155},{"c":33.35,"h":33.37,"l":33.315,"n":893,"o":33.345,"t":"2026-10-08T17:15:00Z","v":463026,"vw":33.346932},{"c":33.3601,"h":33.37,"l":33.34,"n":887,"o":33.35,"t":"2026-10-08T17:30:00Z","v":381168,"vw":33.356207},{"c":33.345,"h":33.36,"l":33.32,"n":770,"o":33.36,"t":"2026-10-08T17:45:00Z","v":1201855,"vw":33.336398},{"c":33.385,"h":33.3858,"l":33.34,"n":1113,"o":33.345,"t":"2026-10-08T18:00:00Z","v":572999,"vw":33.358026},{"c":33.4,"h":33.415,"l":33.3801,"n":721,"o":33.385,"t":"2026-10-08T18:15:00Z","v":268197,"vw":33.401249},{"c":33.395,"h":33.41,"l":33.385,"n":875,"o":33.4,"t":"2026-10-08T18:30:00Z","v":444886,"vw":33.395907},{"c":33.385,"h":33.4,"l":33.38,"n":1396,"o":33.395,"t":"2026-10-08T18:45:00Z","v":509190,"vw":33.390708},{"c":33.4,"h":33.4,"l":33.35,"n":1417,"o":33.38,"t":"2026-10-08T19:00:00Z","v":904956,"vw":33.374915},{"c":33.41,"h":33.43,"l":33.39,"n":862,"o":33.4,"t":"2026-10-08T19:15:00Z","v":358760,"vw":33.404524},{"c":33.425,"h":33.4251,"l":33.41,"n":629,"o":33.415,"t":"2026-10-08T19:30:00Z","v":186308,"vw":33.416315},{"c":33.45,"h":33.475,"l":33.42,"n":4598,"o":33.425,"t":"2026-10-08T19:45:00Z","v":3357156,"vw":33.447895},{"c":33.43,"h":33.52,"l":33.43,"n":185,"o":33.45,"t":"2026-10-08T20:00:00Z","v":1951963,"vw":33.452885},{"c":33.46,"h":33.47,"l":33.46,"n":9,"o":33.47,"t":"2026-10-08T20:15:00Z","v":1105,"vw":33.467059},{"c":33.5,"h":33.5,"l":33.47,"n":19,"o":33.47,"t":"2026-10-08T20:45:00Z","v":3614,"vw":33.491919},{"c":33.5,"h":33.54,"l":33.5,"n":11,"o":33.54,"t":"2026-10-08T21:00:00Z","v":1390,"vw":33.513878},{"c":33.42,"h":33.42,"l":33.42,"n":1,"o":33.42,"t":"2026-10-08T21:15:00Z","v":100,"vw":33.42},{"c":33.91,"h":33.97,"l":33.75,"n":223,"o":33.95,"t":"2026-10-09T08:00:00Z","v":29418,"vw":33.904776},{"c":33.95,"h":33.95,"l":33.95,"n":8,"o":33.95,"t":"2026-10-09T08:30:00Z","v":341,"vw":33.95},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-10-09T09:00:00Z","v":699,"vw":33.91},{"c":33.9,"h":33.92,"l":33.9,"n":19,"o":33.92,"t":"2026-10-09T09:15:00Z","v":7671,"vw":33.912083},{"c":33.89,"h":33.9,"l":33.89,"n":13,"o":33.9,"t":"2026-10-09T09:30:00Z","v":1509,"vw":33.893077},{"c":33.93,"h":33.94,"l":33.9,"n":119,"o":33.9,"t":"2026-10-09T09:45:00Z","v":39536,"vw":33.926423},{"c":33.9299,"h":33.9299,"l":33.9299,"n":4,"o":33.9299,"t":"2026-10-09T10:00:00Z","v":342,"vw":33.9299},{"c":33.93,"h":33.94,"l":33.92,"n":38,"o":33.93,"t":"2026-10-09T10:15:00Z","v":12115,"vw":33.923293},{"c":33.89,"h":33.935,"l":33.89,"n":285,"o":33.935,"t":"2026-10-09T10:30:00Z","v":75397,"vw":33.928549},{"c":33.91,"h":33.94,"l":33.88,"n":85,"o":33.89,"t":"2026-10-09T10:45:00Z","v":11117,"vw":33.909052},{"c":33.89,"h":33.92,"l":33.88,"n":36,"o":33.92,"t":"2026-10-09T11:00:00Z","v":8603,"vw":33.898687},{"c":33.94,"h":33.94,"l":33.93,"n":14,"o":33.93,"t":"2026-10-09T11:30:00Z","v":552,"vw":33.933452},{"c":33.97,"h":33.97,"l":33.95,"n":13,"o":33.95,"t":"2026-10-09T11:45:00Z","v":2260,"vw":33.959981},{"c":33.945,"h":33.97,"l":33.93,"n":26,"o":33.97,"t":"2026-10-09T12:00:00Z","v":4502,"vw":33.942549},{"c":33.95,"h":33.95,"l":33.9331,"n":10,"o":33.9331,"t":"2026-10-09T12:15:00Z","v":735,"vw":33.947586},{"c":33.9,"h":33.93,"l":33.8968,"n":33,"o":33.93,"t":"2026-10-09T12:30:00Z","v":4440,"vw":33.906161},{"c":33.89,"h":33.91,"l":33.88,"n":35,"o":33.91,"t":"2026-10-09T12:45:00Z","v":2638,"vw":33.897974},{"c":33.92,"h":33.92,"l":33.9,"n":44,"o":33.9,"t":"2026-10-09T13:00:00Z","v":4926,"vw":33.900977},{"c":33.93,"h":33.93,"l":33.9,"n":204,"o":33.92,"t":"2026-10-09T13:15:00Z","v":43355,"vw":33.916833},{"c":34.235,"h":34.265,"l":33.92,"n":6609,"o":33.93,"t":"2026-10-09T13:30:00Z","v":3694387,"vw":34.135155},{"c":34.28,"h":34.37,"l":34.24,"n":4639,"o":34.24,"t":"2026-10-09T13:45:00Z","v":3889258,"vw":34.306329},{"c":34.21,"h":34.31,"l":34.2,"n":2445,"o":34.28,"t":"2026-10-09T14:00:00Z","v":2276344,"vw":34.25604},{"c":34.16,"h":34.23,"l":34.145,"n":2076,"o":34.21,"t":"2026-10-09T14:15:00Z","v":1423861,"vw":34.177436},{"c":34.185,"h":34.185,"l":34.13,"n":1359,"o":34.155,"t":"2026-10-09T14:30:00Z","v":1053808,"vw":34.150668},{"c":34.185,"h":34.205,"l":34.145,"n":1148,"o":34.185,"t":"2026-10-09T14:45:00Z","v":565283,"vw":34.177307},{"c":34.195,"h":34.22,"l":34.165,"n":1582,"o":34.185,"t":"2026-10-09T15:00:00Z","v":1075342,"vw":34.195084},{"c":34.225,"h":34.245,"l":34.195,"n":1109,"o":34.195,"t":"2026-10-09T15:15:00Z","v":679066,"vw":34.220886},{"c":34.205,"h":34.235,"l":34.2,"n":906,"o":34.22,"t":"2026-10-09T15:30:00Z","v":457363,"vw":34.219938},{"c":34.22,"h":34.22,"l":34.18,"n":751,"o":34.205,"t":"2026-10-09T15:45:00Z","v":1224042,"vw":34.199861},{"c":34.205,"h":34.22,"l":34.195,"n":477,"o":34.21,"t":"2026-10-09T16:00:00Z","v":421274,"vw":34.205569},{"c":34.21,"h":34.225,"l":34.2,"n":916,"o":34.205,"t":"2026-10-09T16:15:00Z","v":1104927,"vw":34.21116},{"c":34.205,"h":34.22,"l":34.2,"n":381,"o":34.2151,"t":"2026-10-09T16:30:00Z","v":391934,"vw":34.209985},{"c":34.175,"h":34.23,"l":34.175,"n":675,"o":34.205,"t":"2026-10-09T16:45:00Z","v":302394,"vw":34.208189},{"c":34.175,"h":34.195,"l":34.17,"n":458,"o":34.18,"t":"2026-10-09T17:00:00Z","v":339230,"vw":34.183563},{"c":34.175,"h":34.195,"l":34.17,"n":352,"o":34.175,"t":"2026-10-09T17:15:00Z","v":339346,"vw":34.183322},{"c":34.185,"h":34.185,"l":34.165,"n":450,"o":34.18,"t":"2026-10-09T17:30:00Z","v":215811,"vw":34.178994},{"c":34.195,"h":34.2,"l":34.185,"n":303,"o":34.185,"t":"2026-10-09T17:45:00Z","v":85755,"vw":34.192651},{"c":34.2201,"h":34.23,"l":34.19,"n":533,"o":34.2,"t":"2026-10-09T18:00:00Z","v":183305,"vw":34.206108},{"c":34.205,"h":34.225,"l":34.2,"n":422,"o":34.225,"t":"2026-10-09T18:15:00Z","v":189453,"vw":34.212975},{"c":34.195,"h":34.2051,"l":34.18,"n":524,"o":34.205,"t":"2026-10-09T18:30:00Z","v":148683,"vw":34.193341},{"c":34.225,"h":34.235,"l":34.19,"n":887,"o":34.195,"t":"2026-10-09T18:45:00Z","v":551802,"vw":34.211385},{"c":34.225,"h":34.245,"l":34.22,"n":646,"o":34.225,"t":"2026-10-09T19:00:00Z","v":404390,"vw":34.234367},{"c":34.225,"h":34.24,"l":34.215,"n":980,"o":34.225,"t":"2026-10-09T19:15:00Z","v":749044,"vw":34.225464},{"c":34.25,"h":34.27,"l":34.22,"n":1770,"o":34.225,"t":"2026-10-09T19:30:00Z","v":1140476,"vw":34.254664},{"c":34.24,"h":34.27,"l":34.22,"n":7481,"o":34.255,"t":"2026-10-09T19:45:00Z","v":3919627,"vw":34.240954},{"c":34.27,"h":34.27,"l":34.24,"n":77,"o":34.25,"t":"2026-10-09T20:00:00Z","v":4420283,"vw":34.240114},{"c":34.24,"h":34.24,"l":34.24,"n":1,"o":34.24,"t":"2026-10-09T20:15:00Z","v":100,"vw":34.24},{"c":34.24,"h":34.255,"l":34.23,"n":34,"o":34.255,"t":"2026-10-09T20:30:00Z","v":10776,"vw":34.239619},{"c":34.21,"h":34.22,"l":34.21,"n":10,"o":34.21,"t":"2026-10-09T20:45:00Z","v":2368,"vw":34.212626},{"c":34.26,"h":34.26,"l":34.26,"n":1,"o":34.26,"t":"2026-10-09T21:00:00Z","v":200,"vw":34.26},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-09T21:45:00Z","v":300,"vw":34.28},{"c":33.94,"h":34.22,"l":33.94,"n":2,"o":34.22,"t":"2026-10-09T23:15:00Z","v":1000,"vw":34.108},{"c":34.0713,"h":34.15,"l":34.05,"n":143,"o":34.14,"t":"2026-10-12T08:00:00Z","v":6282,"vw":34.104924},{"c":34.1014,"h":34.12,"l":34.1004,"n":16,"o":34.12,"t":"2026-10-12T08:15:00Z","v":1938,"vw":34.112043},{"c":34.09,"h":34.09,"l":34.09,"n":2,"o":34.09,"t":"2026-10-12T08:30:00Z","v":101,"vw":34.09},{"c":34.0403,"h":34.0407,"l":34.0403,"n":6,"o":34.0407,"t":"2026-10-12T08:45:00Z","v":11659,"vw":34.040404},{"c":34.0717,"h":34.11,"l":34.0512,"n":53,"o":34.1,"t":"2026-10-12T09:15:00Z","v":12228,"vw":34.08816},{"c":34.084,"h":34.0908,"l":34.084,"n":14,"o":34.0908,"t":"2026-10-12T09:30:00Z","v":604,"vw":34.088026},{"c":34.09,"h":34.09,"l":34.0757,"n":10,"o":34.0757,"t":"2026-10-12T09:45:00Z","v":1189,"vw":34.086349},{"c":34.12,"h":34.12,"l":34.12,"n":8,"o":34.12,"t":"2026-10-12T10:00:00Z","v":592,"vw":34.12},{"c":34.12,"h":34.12,"l":34.12,"n":3,"o":34.12,"t":"2026-10-12T10:15:00Z","v":907,"vw":34.12},{"c":34.1489,"h":34.1492,"l":34.12,"n":19,"o":34.12,"t":"2026-10-12T10:30:00Z","v":3739,"vw":34.13355},{"c":34.149,"h":34.149,"l":34.149,"n":4,"o":34.149,"t":"2026-10-12T10:45:00Z","v":119,"vw":34.149},{"c":34.12,"h":34.12,"l":34.1,"n":69,"o":34.12,"t":"2026-10-12T11:00:00Z","v":25658,"vw":34.109311},{"c":34.11,"h":34.11,"l":34.11,"n":3,"o":34.11,"t":"2026-10-12T11:15:00Z","v":1815,"vw":34.11},{"c":34.0901,"h":34.1,"l":34.0901,"n":3,"o":34.1,"t":"2026-10-12T11:45:00Z","v":516,"vw":34.097097},{"c":34.12,"h":34.12,"l":34.09,"n":14,"o":34.09,"t":"2026-10-12T12:00:00Z","v":656,"vw":34.110426},{"c":34.12,"h":34.13,"l":34.12,"n":33,"o":34.13,"t":"2026-10-12T12:15:00Z","v":3066,"vw":34.121595},{"c":34.1,"h":34.11,"l":34.08,"n":61,"o":34.11,"t":"2026-10-12T12:30:00Z","v":16950,"vw":34.105668},{"c":34.09,"h":34.1098,"l":34.09,"n":78,"o":34.1,"t":"2026-10-12T12:45:00Z","v":9077,"vw":34.094614},{"c":34.0724,"h":34.08,"l":34.0724,"n":21,"o":34.08,"t":"2026-10-12T13:00:00Z","v":1857,"vw":34.07876},{"c":34.06,"h":34.08,"l":34.06,"n":26,"o":34.0724,"t":"2026-10-12T13:15:00Z","v":1526,"vw":34.074003},{"c":34.05,"h":34.125,"l":34.045,"n":2389,"o":34.09,"t":"2026-10-12T13:30:00Z","v":1061759,"vw":34.080468},{"c":34.055,"h":34.085,"l":34.02,"n":1466,"o":34.05,"t":"2026-10-12T13:45:00Z","v":929300,"vw":34.050714},{"c":34.055,"h":34.0799,"l":34.04,"n":1114,"o":34.0501,"t":"2026-10-12T14:00:00Z","v":559984,"vw":34.06062},{"c":34.025,"h":34.06,"l":34.015,"n":1059,"o":34.05,"t":"2026-10-12T14:15:00Z","v":496385,"vw":34.041486},{"c":34.035,"h":34.065,"l":34.025,"n":868,"o":34.03,"t":"2026-10-12T14:30:00Z","v":379226,"vw":34.040578},{"c":34.07,"h":34.075,"l":34.03,"n":882,"o":34.03,"t":"2026-10-12T14:45:00Z","v":423220,"vw":34.056073},{"c":34.095,"h":34.095,"l":34.06,"n":655,"o":34.075,"t":"2026-10-12T15:00:00Z","v":308450,"vw":34.076175},{"c":34.085,"h":34.0977,"l":34.065,"n":580,"o":34.095,"t":"2026-10-12T15:15:00Z","v":164675,"vw":34.082345},{"c":34.105,"h":34.115,"l":34.08,"n":719,"o":34.085,"t":"2026-10-12T15:30:00Z","v":327585,"vw":34.101667},{"c":34.11,"h":34.125,"l":34.095,"n":576,"o":34.105,"t":"2026-10-12T15:45:00Z","v":225322,"vw":34.108584},{"c":34.1,"h":34.12,"l":34.1,"n":486,"o":34.105,"t":"2026-10-12T16:00:00Z","v":298398,"vw":34.10892},{"c":34.11,"h":34.1299,"l":34.1,"n":241,"o":34.1,"t":"2026-10-12T16:15:00Z","v":89933,"vw":34.116524},{"c":34.1,"h":34.12,"l":34.1,"n":297,"o":34.105,"t":"2026-10-12T16:30:00Z","v":177668,"vw":34.106938},{"c":34.095,"h":34.105,"l":34.09,"n":240,"o":34.105,"t":"2026-10-12T16:45:00Z","v":36884,"vw":34.096941},{"c":34.115,"h":34.115,"l":34.095,"n":225,"o":34.095,"t":"2026-10-12T17:00:00Z","v":61657,"vw":34.103947},{"c":34.105,"h":34.1177,"l":34.1,"n":278,"o":34.115,"t":"2026-10-12T17:15:00Z","v":107799,"vw":34.104835},{"c":34.105,"h":34.12,"l":34.095,"n":335,"o":34.1,"t":"2026-10-12T17:30:00Z","v":205543,"vw":34.105677},{"c":34.12,"h":34.12,"l":34.1025,"n":258,"o":34.105,"t":"2026-10-12T17:45:00Z","v":78629,"vw":34.110447},{"c":34.125,"h":34.13,"l":34.11,"n":245,"o":34.12,"t":"2026-10-12T18:00:00Z","v":62029,"vw":34.123185},{"c":34.115,"h":34.13,"l":34.11,"n":357,"o":34.125,"t":"2026-10-12T18:15:00Z","v":214878,"vw":34.113631},{"c":34.115,"h":34.12,"l":34.11,"n":351,"o":34.11,"t":"2026-10-12T18:30:00Z","v":84672,"vw":34.114762},{"c":34.095,"h":34.115,"l":34.095,"n":426,"o":34.115,"t":"2026-10-12T18:45:00Z","v":145407,"vw":34.102235},{"c":34.1,"h":34.1,"l":34.0941,"n":380,"o":34.1,"t":"2026-10-12T19:00:00Z","v":73174,"vw":34.097818},{"c":34.11,"h":34.115,"l":34.095,"n":586,"o":34.1,"t":"2026-10-12T19:15:00Z","v":265136,"vw":34.105791},{"c":34.115,"h":34.13,"l":34.1,"n":1402,"o":34.115,"t":"2026-10-12T19:30:00Z","v":817902,"vw":34.11777},{"c":34.125,"h":34.135,"l":34.1,"n":4738,"o":34.115,"t":"2026-10-12T19:45:00Z","v":2266582,"vw":34.121441},{"c":34.15,"h":34.15,"l":34.13,"n":33,"o":34.14,"t":"2026-10-12T20:00:00Z","v":1373241,"vw":34.139998},{"c":34.15,"h":34.15,"l":34.15,"n":8,"o":34.15,"t":"2026-10-12T20:15:00Z","v":4303,"vw":34.15},{"c":34.1699,"h":34.1699,"l":34.15,"n":4,"o":34.15,"t":"2026-10-12T20:30:00Z","v":1746,"vw":34.154185},{"c":34.17,"h":34.17,"l":34.15,"n":23,"o":34.16,"t":"2026-10-12T20:45:00Z","v":4146,"vw":34.152245},{"c":34.15,"h":34.18,"l":34.15,"n":7,"o":34.18,"t":"2026-10-12T21:00:00Z","v":1240,"vw":34.167392},{"c":34.17,"h":34.17,"l":34.17,"n":7,"o":34.17,"t":"2026-10-12T21:15:00Z","v":900,"vw":34.17},{"c":34.1514,"h":34.16,"l":34.15,"n":7,"o":34.16,"t":"2026-10-12T21:30:00Z","v":515,"vw":34.154472},{"c":34.1501,"h":34.1509,"l":34.15,"n":12,"o":34.15,"t":"2026-10-12T21:45:00Z","v":1421,"vw":34.150415},{"c":34.16,"h":34.16,"l":34.12,"n":8,"o":34.12,"t":"2026-10-12T23:30:00Z","v":1101,"vw":34.151111},{"c":34.06,"h":34.09,"l":33.88,"n":147,"o":33.88,"t":"2026-10-13T08:00:00Z","v":7926,"vw":34.014932},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-13T08:15:00Z","v":250,"vw":34.09},{"c":34.11,"h":34.11,"l":34.11,"n":2,"o":34.11,"t":"2026-10-13T08:45:00Z","v":550,"vw":34.11},{"c":34.0617,"h":34.0617,"l":34.0611,"n":12,"o":34.0615,"t":"2026-10-13T09:00:00Z","v":663,"vw":34.061394},{"c":34.1,"h":34.15,"l":34.1,"n":6,"o":34.15,"t":"2026-10-13T09:15:00Z","v":1818,"vw":34.144295},{"c":34.14,"h":34.14,"l":34.1012,"n":20,"o":34.12,"t":"2026-10-13T09:30:00Z","v":6457,"vw":34.129717},{"c":34.15,"h":34.15,"l":34.15,"n":2,"o":34.15,"t":"2026-10-13T09:45:00Z","v":1554,"vw":34.15},{"c":34.135,"h":34.135,"l":34.1349,"n":12,"o":34.1349,"t":"2026-10-13T10:15:00Z","v":651,"vw":34.134957},{"c":34.135,"h":34.135,"l":34.135,"n":8,"o":34.135,"t":"2026-10-13T10:30:00Z","v":192,"vw":34.135},{"c":34.11,"h":34.13,"l":34.11,"n":14,"o":34.13,"t":"2026-10-13T10:45:00Z","v":2683,"vw":34.123167},{"c":34.15,"h":34.15,"l":34.13,"n":56,"o":34.13,"t":"2026-10-13T11:00:00Z","v":6454,"vw":34.143017},{"c":34.14,"h":34.14,"l":34.12,"n":8,"o":34.12,"t":"2026-10-13T11:15:00Z","v":1430,"vw":34.131033},{"c":34.12,"h":34.12,"l":34.11,"n":14,"o":34.12,"t":"2026-10-13T11:30:00Z","v":1741,"vw":34.114559},{"c":34.09,"h":34.11,"l":34.09,"n":14,"o":34.11,"t":"2026-10-13T11:45:00Z","v":2593,"vw":34.099151},{"c":34.09,"h":34.09,"l":34.07,"n":160,"o":34.08,"t":"2026-10-13T12:30:00Z","v":14412,"vw":34.077524},{"c":34.0968,"h":34.0968,"l":34.08,"n":10,"o":34.08,"t":"2026-10-13T12:45:00Z","v":2372,"vw":34.08902},{"c":34.06,"h":34.08,"l":34.06,"n":9,"o":34.07,"t":"2026-10-13T13:00:00Z","v":2975,"vw":34.067454},{"c":34.09,"h":34.1,"l":34.07,"n":32,"o":34.08,"t":"2026-10-13T13:15:00Z","v":2187,"vw":34.086158},{"c":34.115,"h":34.15,"l":34.07,"n":2619,"o":34.1,"t":"2026-10-13T13:30:00Z","v":944360,"vw":34.109438},{"c":34.02,"h":34.125,"l":34,"n":1433,"o":34.115,"t":"2026-10-13T13:45:00Z","v":525340,"vw":34.042023},{"c":34.025,"h":34.03,"l":33.99,"n":1067,"o":34.015,"t":"2026-10-13T14:00:00Z","v":482600,"vw":34.011497},{"c":34.125,"h":34.13,"l":34.005,"n":871,"o":34.025,"t":"2026-10-13T14:15:00Z","v":803233,"vw":34.05876},{"c":34.17,"h":34.195,"l":34.13,"n":1263,"o":34.13,"t":"2026-10-13T14:30:00Z","v":822395,"vw":34.162628},{"c":34.155,"h":34.195,"l":34.1502,"n":1013,"o":34.17,"t":"2026-10-13T14:45:00Z","v":756242,"vw":34.182755},{"c":34.185,"h":34.2,"l":34.15,"n":1189,"o":34.16,"t":"2026-10-13T15:00:00Z","v":859487,"vw":34.177457},{"c":34.17,"h":34.21,"l":34.16,"n":1001,"o":34.185,"t":"2026-10-13T15:15:00Z","v":641164,"vw":34.196433},{"c":34.1299,"h":34.185,"l":34.1223,"n":561,"o":34.17,"t":"2026-10-13T15:30:00Z","v":515772,"vw":34.153943},{"c":34.155,"h":34.155,"l":34.12,"n":519,"o":34.13,"t":"2026-10-13T15:45:00Z","v":261688,"vw":34.133406},{"c":34.115,"h":34.16,"l":34.105,"n":523,"o":34.15,"t":"2026-10-13T16:00:00Z","v":284319,"vw":34.127221},{"c":34.095,"h":34.115,"l":34.085,"n":376,"o":34.11,"t":"2026-10-13T16:15:00Z","v":110382,"vw":34.099974},{"c":34.095,"h":34.1,"l":34.08,"n":488,"o":34.09,"t":"2026-10-13T16:30:00Z","v":444644,"vw":34.090757},{"c":34.08,"h":34.095,"l":34.08,"n":444,"o":34.095,"t":"2026-10-13T16:45:00Z","v":2215402,"vw":34.089625},{"c":34.08,"h":34.085,"l":34.06,"n":499,"o":34.085,"t":"2026-10-13T17:00:00Z","v":280185,"vw":34.073617},{"c":34.085,"h":34.1,"l":34.08,"n":315,"o":34.085,"t":"2026-10-13T17:15:00Z","v":96785,"vw":34.08869},{"c":34.11,"h":34.11,"l":34.085,"n":276,"o":34.085,"t":"2026-10-13T17:30:00Z","v":123430,"vw":34.099707},{"c":34.07,"h":34.11,"l":34.065,"n":505,"o":34.105,"t":"2026-10-13T17:45:00Z","v":159956,"vw":34.087491},{"c":34.1101,"h":34.13,"l":34.065,"n":611,"o":34.065,"t":"2026-10-13T18:00:00Z","v":327626,"vw":34.099873},{"c":34.115,"h":34.125,"l":34.105,"n":329,"o":34.11,"t":"2026-10-13T18:15:00Z","v":183380,"vw":34.114805},{"c":34.11,"h":34.12,"l":34.095,"n":388,"o":34.115,"t":"2026-10-13T18:30:00Z","v":159388,"vw":34.102693},{"c":34.12,"h":34.1351,"l":34.115,"n":461,"o":34.115,"t":"2026-10-13T18:45:00Z","v":170463,"vw":34.128203},{"c":34.155,"h":34.155,"l":34.13,"n":464,"o":34.13,"t":"2026-10-13T19:00:00Z","v":173675,"vw":34.145803},{"c":34.16,"h":34.16,"l":34.15,"n":326,"o":34.155,"t":"2026-10-13T19:15:00Z","v":78708,"vw":34.156703},{"c":34.165,"h":34.18,"l":34.15,"n":681,"o":34.16,"t":"2026-10-13T19:30:00Z","v":228375,"vw":34.167723},{"c":34.17,"h":34.1752,"l":34.15,"n":3195,"o":34.165,"t":"2026-10-13T19:45:00Z","v":1338003,"vw":34.16389},{"c":34.19,"h":34.19,"l":34.17,"n":71,"o":34.17,"t":"2026-10-13T20:00:00Z","v":1371491,"vw":34.170059},{"c":34.18,"h":34.18,"l":34.18,"n":6,"o":34.18,"t":"2026-10-13T20:15:00Z","v":4394,"vw":34.18},{"c":34.18,"h":34.18,"l":34.18,"n":4,"o":34.18,"t":"2026-10-13T20:30:00Z","v":2180,"vw":34.18},{"c":34.21,"h":34.21,"l":34.19,"n":14,"o":34.19,"t":"2026-10-13T20:45:00Z","v":1261,"vw":34.20625},{"c":34.19,"h":34.19,"l":34.19,"n":3,"o":34.19,"t":"2026-10-13T21:15:00Z","v":199,"vw":34.19},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-13T23:45:00Z","v":3000,"vw":34.18},{"c":34.38,"h":34.4,"l":34.14,"n":333,"o":34.23,"t":"2026-10-14T08:00:00Z","v":20198,"vw":34.266862},{"c":34.23,"h":34.23,"l":34.22,"n":21,"o":34.22,"t":"2026-10-14T08:15:00Z","v":518,"vw":34.223711},{"c":34.23,"h":34.24,"l":34.22,"n":60,"o":34.2213,"t":"2026-10-14T08:30:00Z","v":3306,"vw":34.23003},{"c":34.17,"h":34.17,"l":34.17,"n":2,"o":34.17,"t":"2026-10-14T09:00:00Z","v":112,"vw":34.17},{"c":34.2485,"h":34.2485,"l":34.21,"n":7,"o":34.21,"t":"2026-10-14T09:45:00Z","v":449,"vw":34.220736},{"c":34.216,"h":34.216,"l":34.2,"n":3,"o":34.21,"t":"2026-10-14T10:00:00Z","v":2200,"vw":34.215},{"c":34.2,"h":34.2,"l":34.2,"n":4,"o":34.2,"t":"2026-10-14T10:30:00Z","v":1553,"vw":34.2},{"c":34.21,"h":34.21,"l":34.21,"n":2,"o":34.21,"t":"2026-10-14T10:45:00Z","v":401,"vw":34.21},{"c":34.21,"h":34.21,"l":34.2,"n":5,"o":34.21,"t":"2026-10-14T11:00:00Z","v":828,"vw":34.208505},{"c":34.24,"h":34.25,"l":34.22,"n":18,"o":34.25,"t":"2026-10-14T11:15:00Z","v":3912,"vw":34.236699},{"c":34.27,"h":34.27,"l":34.25,"n":10,"o":34.25,"t":"2026-10-14T12:15:00Z","v":3443,"vw":34.262041},{"c":34.04,"h":34.3,"l":33.92,"n":466,"o":34.29,"t":"2026-10-14T12:30:00Z","v":82184,"vw":34.128871},{"c":34.1,"h":34.129,"l":34.0636,"n":88,"o":34.0636,"t":"2026-10-14T12:45:00Z","v":2113,"vw":34.094134},{"c":34.02,"h":34.04,"l":34.02,"n":51,"o":34.04,"t":"2026-10-14T13:00:00Z","v":7449,"vw":34.021924},{"c":34.01,"h":34.05,"l":34.0081,"n":60,"o":34.035,"t":"2026-10-14T13:15:00Z","v":10514,"vw":34.032214},{"c":34.01,"h":34.105,"l":33.99,"n":2483,"o":34.03,"t":"2026-10-14T13:30:00Z","v":1063196,"vw":34.034132},{"c":33.91,"h":34.01,"l":33.91,"n":1210,"o":34.01,"t":"2026-10-14T13:45:00Z","v":676088,"vw":33.969188},{"c":33.885,"h":33.94,"l":33.88,"n":1621,"o":33.91,"t":"2026-10-14T14:00:00Z","v":1117709,"vw":33.921919},{"c":33.895,"h":33.915,"l":33.865,"n":1034,"o":33.89,"t":"2026-10-14T14:15:00Z","v":692591,"vw":33.885158},{"c":33.895,"h":33.91,"l":33.845,"n":1281,"o":33.895,"t":"2026-10-14T14:30:00Z","v":1319749,"vw":33.881733},{"c":33.84,"h":33.895,"l":33.82,"n":879,"o":33.89,"t":"2026-10-14T14:45:00Z","v":451573,"vw":33.847136},{"c":33.8299,"h":33.845,"l":33.79,"n":1138,"o":33.8423,"t":"2026-10-14T15:00:00Z","v":587796,"vw":33.815662},{"c":33.845,"h":33.86,"l":33.825,"n":872,"o":33.83,"t":"2026-10-14T15:15:00Z","v":434212,"vw":33.839604},{"c":33.79,"h":33.85,"l":33.78,"n":925,"o":33.845,"t":"2026-10-14T15:30:00Z","v":508804,"vw":33.804434},{"c":33.78,"h":33.8,"l":33.77,"n":806,"o":33.785,"t":"2026-10-14T15:45:00Z","v":673770,"vw":33.786738},{"c":33.825,"h":33.85,"l":33.78,"n":1044,"o":33.785,"t":"2026-10-14T16:00:00Z","v":864344,"vw":33.82022},{"c":33.825,"h":33.84,"l":33.8,"n":663,"o":33.82,"t":"2026-10-14T16:15:00Z","v":1412247,"vw":33.829729},{"c":33.86,"h":33.86,"l":33.805,"n":711,"o":33.825,"t":"2026-10-14T16:30:00Z","v":757298,"vw":33.828041},{"c":33.86,"h":33.885,"l":33.84,"n":1106,"o":33.8598,"t":"2026-10-14T16:45:00Z","v":848388,"vw":33.867916},{"c":33.835,"h":33.865,"l":33.825,"n":618,"o":33.855,"t":"2026-10-14T17:00:00Z","v":308642,"vw":33.841637},{"c":33.845,"h":33.87,"l":33.82,"n":632,"o":33.835,"t":"2026-10-14T17:15:00Z","v":809949,"vw":33.845353},{"c":33.835,"h":33.855,"l":33.825,"n":725,"o":33.845,"t":"2026-10-14T17:30:00Z","v":309807,"vw":33.842436},{"c":33.81,"h":33.835,"l":33.8,"n":613,"o":33.83,"t":"2026-10-14T17:45:00Z","v":593011,"vw":33.816718},{"c":33.855,"h":33.855,"l":33.79,"n":664,"o":33.8037,"t":"2026-10-14T18:00:00Z","v":235322,"vw":33.816665},{"c":33.855,"h":33.866,"l":33.8444,"n":570,"o":33.855,"t":"2026-10-14T18:15:00Z","v":199561,"vw":33.853228},{"c":33.84,"h":33.86,"l":33.83,"n":628,"o":33.855,"t":"2026-10-14T18:30:00Z","v":210065,"vw":33.844392},{"c":33.835,"h":33.845,"l":33.82,"n":730,"o":33.835,"t":"2026-10-14T18:45:00Z","v":326476,"vw":33.833472},{"c":33.83,"h":33.84,"l":33.81,"n":757,"o":33.835,"t":"2026-10-14T19:00:00Z","v":467303,"vw":33.821632},{"c":33.845,"h":33.87,"l":33.83,"n":839,"o":33.835,"t":"2026-10-14T19:15:00Z","v":352525,"vw":33.854828},{"c":33.815,"h":33.86,"l":33.81,"n":1187,"o":33.845,"t":"2026-10-14T19:30:00Z","v":708747,"vw":33.82685},{"c":33.865,"h":33.9,"l":33.81,"n":5027,"o":33.815,"t":"2026-10-14T19:45:00Z","v":2950843,"vw":33.859842},{"c":33.86,"h":33.88,"l":33.81,"n":35,"o":33.86,"t":"2026-10-14T20:00:00Z","v":1672182,"vw":33.860026},{"c":33.85,"h":33.86,"l":33.84,"n":14,"o":33.86,"t":"2026-10-14T20:15:00Z","v":1863,"vw":33.851274},{"c":33.81,"h":33.81,"l":33.81,"n":3,"o":33.81,"t":"2026-10-14T20:30:00Z","v":200,"vw":33.81},{"c":33.82,"h":33.82,"l":33.82,"n":2,"o":33.82,"t":"2026-10-14T20:45:00Z","v":293,"vw":33.82},{"c":33.8229,"h":33.8229,"l":33.8229,"n":2,"o":33.8229,"t":"2026-10-14T21:00:00Z","v":167,"vw":33.8229},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-14T21:30:00Z","v":174,"vw":33.83},{"c":33.76,"h":33.84,"l":33.76,"n":17,"o":33.83,"t":"2026-10-14T22:15:00Z","v":3442,"vw":33.822624},{"c":33.7593,"h":33.76,"l":33.7593,"n":2,"o":33.76,"t":"2026-10-14T23:00:00Z","v":500,"vw":33.75972},{"c":33.73,"h":33.73,"l":33.7,"n":4,"o":33.7,"t":"2026-10-14T23:30:00Z","v":445,"vw":33.709439},{"c":33.729,"h":33.729,"l":33.7,"n":12,"o":33.7,"t":"2026-10-14T23:45:00Z","v":691,"vw":33.705613},{"c":33.8,"h":33.83,"l":33.63,"n":389,"o":33.69,"t":"2026-10-15T08:00:00Z","v":61321,"vw":33.714718},{"c":33.84,"h":33.84,"l":33.8,"n":4,"o":33.8,"t":"2026-10-15T08:15:00Z","v":811,"vw":33.810223},{"c":33.82,"h":33.84,"l":33.82,"n":5,"o":33.84,"t":"2026-10-15T08:30:00Z","v":1293,"vw":33.82156},{"c":33.86,"h":33.86,"l":33.84,"n":13,"o":33.84,"t":"2026-10-15T08:45:00Z","v":2851,"vw":33.851101},{"c":33.88,"h":33.9,"l":33.87,"n":10,"o":33.87,"t":"2026-10-15T09:00:00Z","v":2219,"vw":33.879048},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-15T09:15:00Z","v":267,"vw":33.88},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-15T09:30:00Z","v":307,"vw":33.9},{"c":33.93,"h":34,"l":33.92,"n":27,"o":33.93,"t":"2026-10-15T09:45:00Z","v":9028,"vw":33.938647},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-15T10:00:00Z","v":544,"vw":33.92},{"c":33.88,"h":33.89,"l":33.88,"n":9,"o":33.89,"t":"2026-10-15T10:15:00Z","v":577,"vw":33.884272},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-15T10:45:00Z","v":234,"vw":33.89},{"c":33.9,"h":33.9,"l":33.9,"n":3,"o":33.9,"t":"2026-10-15T11:00:00Z","v":2225,"vw":33.9},{"c":33.89,"h":33.9,"l":33.89,"n":13,"o":33.9,"t":"2026-10-15T11:15:00Z","v":2565,"vw":33.893005},{"c":33.92,"h":33.92,"l":33.89,"n":18,"o":33.9,"t":"2026-10-15T11:30:00Z","v":11130,"vw":33.900515},{"c":33.9,"h":33.91,"l":33.9,"n":3,"o":33.9,"t":"2026-10-15T12:00:00Z","v":380,"vw":33.902632},{"c":33.9,"h":33.91,"l":33.86,"n":37,"o":33.89,"t":"2026-10-15T12:15:00Z","v":8133,"vw":33.87781},{"c":33.85,"h":33.8969,"l":33.65,"n":69,"o":33.84,"t":"2026-10-15T12:30:00Z","v":10533,"vw":33.792693},{"c":33.8901,"h":33.94,"l":33.8901,"n":11,"o":33.94,"t":"2026-10-15T12:45:00Z","v":926,"vw":33.903561},{"c":33.9,"h":33.91,"l":33.9,"n":40,"o":33.9,"t":"2026-10-15T13:00:00Z","v":3508,"vw":33.902167},{"c":33.94,"h":33.94,"l":33.89,"n":122,"o":33.91,"t":"2026-10-15T13:15:00Z","v":10775,"vw":33.90895},{"c":34.01,"h":34.06,"l":33.88,"n":2866,"o":33.94,"t":"2026-10-15T13:30:00Z","v":1244762,"vw":33.992504},{"c":34.01,"h":34.02,"l":33.955,"n":2021,"o":34.01,"t":"2026-10-15T13:45:00Z","v":928544,"vw":33.988881},{"c":34.07,"h":34.12,"l":33.9941,"n":1768,"o":34.01,"t":"2026-10-15T14:00:00Z","v":1031913,"vw":34.072554},{"c":34.03,"h":34.09,"l":34.03,"n":1002,"o":34.07,"t":"2026-10-15T14:15:00Z","v":557184,"vw":34.061872},{"c":34.075,"h":34.095,"l":34.025,"n":834,"o":34.025,"t":"2026-10-15T14:30:00Z","v":383397,"vw":34.065857},{"c":34.14,"h":34.165,"l":34.065,"n":1340,"o":34.075,"t":"2026-10-15T14:45:00Z","v":718809,"vw":34.128847},{"c":34.165,"h":34.195,"l":34.135,"n":915,"o":34.14,"t":"2026-10-15T15:00:00Z","v":532836,"vw":34.16568},{"c":34.095,"h":34.1899,"l":34.08,"n":921,"o":34.165,"t":"2026-10-15T15:15:00Z","v":581828,"vw":34.141758},{"c":34.12,"h":34.165,"l":34.09,"n":936,"o":34.09,"t":"2026-10-15T15:30:00Z","v":564578,"vw":34.136624},{"c":34.16,"h":34.17,"l":34.12,"n":725,"o":34.12,"t":"2026-10-15T15:45:00Z","v":442813,"vw":34.138926},{"c":34.12,"h":34.17,"l":34.1129,"n":546,"o":34.165,"t":"2026-10-15T16:00:00Z","v":217502,"vw":34.133125},{"c":34.135,"h":34.1451,"l":34.115,"n":532,"o":34.115,"t":"2026-10-15T16:15:00Z","v":431261,"vw":34.13312},{"c":34.157,"h":34.16,"l":34.13,"n":443,"o":34.135,"t":"2026-10-15T16:30:00Z","v":2445682,"vw":34.143465},{"c":34.155,"h":34.165,"l":34.15,"n":232,"o":34.155,"t":"2026-10-15T16:45:00Z","v":639864,"vw":34.158323},{"c":34.175,"h":34.175,"l":34.175,"n":26,"o":34.175,"t":"2026-10-15T18:00:00Z","v":9572,"vw":34.175},{"c":34.185,"h":34.19,"l":34.165,"n":326,"o":34.175,"t":"2026-10-15T18:15:00Z","v":1375868,"vw":34.176002},{"c":34.2,"h":34.205,"l":34.185,"n":379,"o":34.185,"t":"2026-10-15T18:30:00Z","v":172000,"vw":34.194464},{"c":34.215,"h":34.22,"l":34.195,"n":453,"o":34.2,"t":"2026-10-15T18:45:00Z","v":225188,"vw":34.210575},{"c":34.245,"h":34.25,"l":34.215,"n":465,"o":34.215,"t":"2026-10-15T19:00:00Z","v":250634,"vw":34.234174},{"c":34.24,"h":34.26,"l":34.24,"n":1185,"o":34.245,"t":"2026-10-15T19:15:00Z","v":630180,"vw":34.250524},{"c":34.2699,"h":34.2699,"l":34.23,"n":1698,"o":34.24,"t":"2026-10-15T19:30:00Z","v":628613,"vw":34.248136},{"c":34.25,"h":34.27,"l":34.225,"n":4817,"o":34.265,"t":"2026-10-15T19:45:00Z","v":3265386,"vw":34.247702},{"c":34.28,"h":34.31,"l":34.25,"n":266,"o":34.26,"t":"2026-10-15T20:00:00Z","v":1849650,"vw":34.260667},{"c":34.27,"h":34.28,"l":34.27,"n":6,"o":34.28,"t":"2026-10-15T20:15:00Z","v":1861,"vw":34.270541}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2026-12-31","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20036515863528134,"strike":41.36943356392095,"iv":2.608552658304568,"gamma":0.04738398249911788,"theta":-0.40921151862647465,"vega":0.003107651641709491,"rho":0.0000859397320072193,"breakevenPct":21.300842493598573},{"delta":0.15,"premium":0.3201277083352518,"strike":37.11646451891537,"iv":1.22517037571909,"gamma":0.30316500826775317,"theta":-0.2855972141392834,"vega":0.004171483169573472,"rho":0.00012902202669167162,"breakevenPct":9.24012905529799},{"delta":0.2,"premium":2.275004702855631,"strike":52.333372523796925,"iv":7.34371628710151,"gamma":0.07225433053805472,"theta":-1.7885868499245132,"vega":0.004909091551430782,"rho":0.00015301567768250806,"breakevenPct":59.347467833827125},{"delta":0.25,"premium":1.5659242844144017,"strike":46.42436903678668,"iv":5.016871924244814,"gamma":0.26143447283823534,"theta":-1.231765494747405,"vega":0.005502500580115082,"rho":0.00020626822743812455,"breakevenPct":40.0358719614855},{"delta":0.3,"premium":0.8568438659731721,"strike":40.51536554977643,"iv":2.690027561388118,"gamma":0.45061461513841605,"theta":-0.6749441395702966,"vega":0.0060959096087993825,"rho":0.000259520777193741,"breakevenPct":20.724276089143856},{"delta":0.35,"premium":0.14776344753194248,"strike":34.60636206276619,"iv":0.3631831985314209,"gamma":0.6397947574385967,"theta":-0.11812278439318824,"vega":0.006689318637483683,"rho":0.0003127733269493575,"breakevenPct":1.4126802168022223},{"delta":0.4,"premium":2.475,"strike":39.18874365121856,"iv":5.93988341290366,"gamma":0.037888610749953616,"theta":-2.0602017474658836,"vega":0.006741416213370011,"rho":0.0003000007703739926,"breakevenPct":21.5749741792196},{"delta":0.45,"premium":2.475,"strike":38.109663384955056,"iv":5.313323976208744,"gamma":0.046937668587945,"theta":-1.8313889995906592,"vega":0.006632319177338898,"rho":0.0003457300142117,"breakevenPct":18.426213553997826},{"delta":0.5,"premium":2.475,"strike":37.03058311869155,"iv":4.6867645395138275,"gamma":0.055986726425936384,"theta":-1.6025762517154345,"vega":0.006523222141307785,"rho":0.00039145925804940734,"breakevenPct":15.277452928776054},{"delta":0.55,"premium":2.475,"strike":35.95150285242805,"iv":4.060205102818911,"gamma":0.06503578426392778,"theta":-1.3737635038402096,"vega":0.0064141251052766725,"rho":0.0004371885018871148,"breakevenPct":12.128692303554278},{"delta":0.6,"premium":2.475,"strike":34.872422586164554,"iv":3.4336456661239954,"gamma":0.07408484210191915,"theta":-1.1449507559649854,"vega":0.0063050280692455605,"rho":0.0004829177457248221,"breakevenPct":8.97993167833251},{"delta":0.65,"premium":2.475,"strike":33.79334231990105,"iv":2.807086229429079,"gamma":0.08313389993991054,"theta":-0.9161380080897605,"vega":0.006195931033214448,"rho":0.0005286469895625296,"breakevenPct":5.831171053110737},{"delta":0.7,"premium":2.475,"strike":32.714262053637555,"iv":2.1805267927341636,"gamma":0.0921829577779019,"theta":-0.6873252602145361,"vega":0.006086833997183335,"rho":0.0005743762334002369,"breakevenPct":2.6824104278889678},{"delta":0.75,"premium":4.552635200880203,"strike":30.670635672180953,"iv":3.503067488669192,"gamma":0.06264924625504803,"theta":-0.9738909559387268,"vega":0.0055890496692050035,"rho":0.0005647667374354605,"breakevenPct":2.7816483019000735},{"delta":0.8,"premium":7.231566333995161,"strike":28.228082633091198,"iv":5.291673442193328,"gamma":0.030331624238324962,"theta":-1.3368068062204386,"vega":0.004950249548522501,"rho":0.0005390908373307584,"breakevenPct":3.47140054591876},{"delta":0.85,"premium":2.4863710552220657,"strike":31.959387015126072,"iv":1.3274986994160622,"gamma":0.3980182663598642,"theta":-0.2677070943121504,"vega":0.004126973448890786,"rho":0.0007115425200248524,"breakevenPct":0.5128627672837226},{"delta":0.9,"premium":1.334423995296016,"strike":32.98499611352528,"iv":0.5753619719977239,"gamma":0.2415234965882249,"theta":-0.08994136033971256,"vega":0.0031027451864045963,"rho":0.0007894941309710043,"breakevenPct":0.14420807943183223}],"put":[{"delta":0.1,"premium":2.3230675597832575,"strike":22.580633529490736,"iv":7.581471162375186,"gamma":0.0156313915947243,"theta":-1.2120432619837198,"vega":0.003108075740250077,"rho":-0.00011202578104517877,"breakevenPct":40.88833974406923},{"delta":0.15,"premium":2.3726381563336036,"strike":24.471880839596864,"iv":7.693244391665818,"gamma":0.018158573765019802,"theta":-1.5973948497482293,"vega":0.004106151348026695,"rho":-0.00017059148036329988,"breakevenPct":35.51431957028522},{"delta":0.2,"premium":1.672553105211859,"strike":27.69922327384604,"iv":5.5952456838424425,"gamma":0.03351576264524809,"theta":-1.3163944368562017,"vega":0.004879015291130163,"rho":-0.00021383129374105917,"breakevenPct":24.054070123623646},{"delta":0.25,"premium":1.5532680476060108,"strike":29.980565906802116,"iv":4.951852468617389,"gamma":0.03950512584093024,"theta":-1.4367238804503693,"vega":0.00562696186747146,"rho":-0.0002703969117190629,"breakevenPct":17.04902871550598},{"delta":0.3,"premium":0.7482827108126959,"strike":32.37490963863896,"iv":2.22505323315661,"gamma":0.22364677868559965,"theta":-0.679065487655877,"vega":0.006168081367396191,"rho":-0.00029473492969165905,"breakevenPct":7.713373423325757},{"delta":0.35,"premium":0.8744516365691929,"strike":33.542018181686416,"iv":1.7412193937778484,"gamma":0.3815037399681388,"theta":-0.5909655065068705,"vega":0.0066231663499438185,"rho":-0.00034383315627058614,"breakevenPct":4.6759073676182625},{"delta":0.4,"premium":2.483065811105614,"strike":33.17736755577545,"iv":4.319434758829587,"gamma":0.050772385068916064,"theta":-1.5089306199639172,"vega":0.006833269640492929,"rho":-0.00043264443414540467,"breakevenPct":10.433902116516409},{"delta":0.45,"premium":2.475,"strike":33.974278164459704,"iv":3.716529717809937,"gamma":0.06113076795131075,"theta":-1.3207049331485095,"vega":0.006954362842710581,"rho":-0.00047825259889165185,"breakevenPct":8.08497763507529},{"delta":0.5,"premium":2.475,"strike":34.65890479977131,"iv":3.1928192658862224,"gamma":0.07149169374959459,"theta":-1.1450598568777461,"vega":0.007020945980236173,"rho":-0.0005240765056328169,"breakevenPct":6.087234316395386},{"delta":0.55,"premium":2.475,"strike":35.21899809507694,"iv":2.7420151697527464,"gamma":0.08171570110077098,"theta":-0.9811190894895936,"vega":0.0069942204350997355,"rho":-0.0005698998180368128,"breakevenPct":4.4528797925972},{"delta":0.6,"premium":2.2002276627628206,"strike":35.374246069914335,"iv":2.210564727581763,"gamma":0.1889132348688345,"theta":-0.7795724163822768,"vega":0.006802000990126708,"rho":-0.0006089879448841232,"breakevenPct":3.1980787652421663},{"delta":0.65,"premium":1.428730222228563,"strike":35.02115799644328,"iv":1.4024610411594025,"gamma":0.4716623322562198,"theta":-0.48903428375615515,"vega":0.006478091058734661,"rho":-0.0006359014742211737,"breakevenPct":1.9771585228634025},{"delta":0.7,"premium":0.6572327816943071,"strike":34.66806992297222,"iv":0.5943573547370438,"gamma":0.7544114296436045,"theta":-0.19849615113003416,"vega":0.006154181127342615,"rho":-0.0006628150035582242,"breakevenPct":0.7562382804846419},{"delta":0.75,"premium":1.1268920863309353,"strike":35.253956834532374,"iv":0.661018561151079,"gamma":0.5965024460431655,"theta":-0.17212489208633092,"vega":0.005660719424460432,"rho":-0.0007211153507423846,"breakevenPct":0.41708564866811493},{"delta":0.8,"premium":2.454758539458186,"strike":36.46054181389871,"iv":1.3583111896348643,"gamma":0.1154201413427562,"theta":-0.33996725559481733,"vega":0.004981625441696113,"rho":-0.0008009611210056059,"breakevenPct":0.77098548456225},{"delta":0.85,"premium":2.0425088339222617,"strike":36.1660777385159,"iv":0.9957081272084807,"gamma":0.132734628975265,"theta":-0.21211095406360428,"vega":0.0040982332155477036,"rho":-0.0008357860948811725,"breakevenPct":0.42728653459691984},{"delta":0.9,"premium":2.4521022893556568,"strike":36.653539225807286,"iv":0.9330571507678356,"gamma":0.1127008824600912,"theta":-0.13329253126399568,"vega":0.0030684342620424195,"rho":-0.0008915754411885194,"breakevenPct":0.2000672995283826}]},"raw":{"call":[{"delta":0.1,"premium":0.20036515863528134,"strike":41.36943356392095,"iv":2.608552658304568,"gamma":0.04738398249911788,"theta":-0.40921151862647465,"vega":0.003107651641709491,"rho":0.0000859397320072193,"breakevenPct":21.300842493598573},{"delta":0.15,"premium":0.3201277083352518,"strike":37.11646451891537,"iv":1.22517037571909,"gamma":0.30316500826775317,"theta":-0.2855972141392834,"vega":0.004171483169573472,"rho":0.00012902202669167162,"breakevenPct":9.24012905529799},{"delta":0.2,"premium":2.275004702855631,"strike":52.333372523796925,"iv":7.34371628710151,"gamma":0.07225433053805472,"theta":-1.7885868499245132,"vega":0.004909091551430782,"rho":0.00015301567768250806,"breakevenPct":59.347467833827125},{"delta":0.25,"premium":1.5659242844144017,"strike":46.42436903678668,"iv":5.016871924244814,"gamma":0.26143447283823534,"theta":-1.231765494747405,"vega":0.005502500580115082,"rho":0.00020626822743812455,"breakevenPct":40.0358719614855},{"delta":0.3,"premium":0.8568438659731721,"strike":40.51536554977643,"iv":2.690027561388118,"gamma":0.45061461513841605,"theta":-0.6749441395702966,"vega":0.0060959096087993825,"rho":0.000259520777193741,"breakevenPct":20.724276089143856},{"delta":0.35,"premium":0.14776344753194248,"strike":34.60636206276619,"iv":0.3631831985314209,"gamma":0.6397947574385967,"theta":-0.11812278439318824,"vega":0.006689318637483683,"rho":0.0003127733269493575,"breakevenPct":1.4126802168022223},{"delta":0.4,"premium":2.475,"strike":39.18874365121856,"iv":5.93988341290366,"gamma":0.037888610749953616,"theta":-2.0602017474658836,"vega":0.006741416213370011,"rho":0.0003000007703739926,"breakevenPct":21.5749741792196},{"delta":0.45,"premium":2.475,"strike":38.109663384955056,"iv":5.313323976208744,"gamma":0.046937668587945,"theta":-1.8313889995906592,"vega":0.006632319177338898,"rho":0.0003457300142117,"breakevenPct":18.426213553997826},{"delta":0.5,"premium":2.475,"strike":37.03058311869155,"iv":4.6867645395138275,"gamma":0.055986726425936384,"theta":-1.6025762517154345,"vega":0.006523222141307785,"rho":0.00039145925804940734,"breakevenPct":15.277452928776054},{"delta":0.55,"premium":2.475,"strike":35.95150285242805,"iv":4.060205102818911,"gamma":0.06503578426392778,"theta":-1.3737635038402096,"vega":0.0064141251052766725,"rho":0.0004371885018871148,"breakevenPct":12.128692303554278},{"delta":0.6,"premium":2.475,"strike":34.872422586164554,"iv":3.4336456661239954,"gamma":0.07408484210191915,"theta":-1.1449507559649854,"vega":0.0063050280692455605,"rho":0.0004829177457248221,"breakevenPct":8.97993167833251},{"delta":0.65,"premium":2.475,"strike":33.79334231990105,"iv":2.807086229429079,"gamma":0.08313389993991054,"theta":-0.9161380080897605,"vega":0.006195931033214448,"rho":0.0005286469895625296,"breakevenPct":5.831171053110737},{"delta":0.7,"premium":2.475,"strike":32.714262053637555,"iv":2.1805267927341636,"gamma":0.0921829577779019,"theta":-0.6873252602145361,"vega":0.006086833997183335,"rho":0.0005743762334002369,"breakevenPct":2.6824104278889678},{"delta":0.75,"premium":4.552635200880203,"strike":30.670635672180953,"iv":3.503067488669192,"gamma":0.06264924625504803,"theta":-0.9738909559387268,"vega":0.0055890496692050035,"rho":0.0005647667374354605,"breakevenPct":2.7816483019000735},{"delta":0.8,"premium":7.231566333995161,"strike":28.228082633091198,"iv":5.291673442193328,"gamma":0.030331624238324962,"theta":-1.3368068062204386,"vega":0.004950249548522501,"rho":0.0005390908373307584,"breakevenPct":3.47140054591876},{"delta":0.85,"premium":2.4863710552220657,"strike":31.959387015126072,"iv":1.3274986994160622,"gamma":0.3980182663598642,"theta":-0.2677070943121504,"vega":0.004126973448890786,"rho":0.0007115425200248524,"breakevenPct":0.5128627672837226},{"delta":0.9,"premium":1.334423995296016,"strike":32.98499611352528,"iv":0.5753619719977239,"gamma":0.2415234965882249,"theta":-0.08994136033971256,"vega":0.0031027451864045963,"rho":0.0007894941309710043,"breakevenPct":0.14420807943183223}],"put":[{"delta":0.1,"premium":2.3230675597832575,"strike":22.580633529490736,"iv":7.581471162375186,"gamma":0.0156313915947243,"theta":-1.2120432619837198,"vega":0.003108075740250077,"rho":-0.00011202578104517877,"breakevenPct":40.88833974406923},{"delta":0.15,"premium":2.3726381563336036,"strike":24.471880839596864,"iv":7.693244391665818,"gamma":0.018158573765019802,"theta":-1.5973948497482293,"vega":0.004106151348026695,"rho":-0.00017059148036329988,"breakevenPct":35.51431957028522},{"delta":0.2,"premium":1.672553105211859,"strike":27.69922327384604,"iv":5.5952456838424425,"gamma":0.03351576264524809,"theta":-1.3163944368562017,"vega":0.004879015291130163,"rho":-0.00021383129374105917,"breakevenPct":24.054070123623646},{"delta":0.25,"premium":1.5532680476060108,"strike":29.980565906802116,"iv":4.951852468617389,"gamma":0.03950512584093024,"theta":-1.4367238804503693,"vega":0.00562696186747146,"rho":-0.0002703969117190629,"breakevenPct":17.04902871550598},{"delta":0.3,"premium":0.7482827108126959,"strike":32.37490963863896,"iv":2.22505323315661,"gamma":0.22364677868559965,"theta":-0.679065487655877,"vega":0.006168081367396191,"rho":-0.00029473492969165905,"breakevenPct":7.713373423325757},{"delta":0.35,"premium":0.8744516365691929,"strike":33.542018181686416,"iv":1.7412193937778484,"gamma":0.3815037399681388,"theta":-0.5909655065068705,"vega":0.0066231663499438185,"rho":-0.00034383315627058614,"breakevenPct":4.6759073676182625},{"delta":0.4,"premium":2.483065811105614,"strike":33.17736755577545,"iv":4.319434758829587,"gamma":0.050772385068916064,"theta":-1.5089306199639172,"vega":0.006833269640492929,"rho":-0.00043264443414540467,"breakevenPct":10.433902116516409},{"delta":0.45,"premium":2.475,"strike":33.974278164459704,"iv":3.716529717809937,"gamma":0.06113076795131075,"theta":-1.3207049331485095,"vega":0.006954362842710581,"rho":-0.00047825259889165185,"breakevenPct":8.08497763507529},{"delta":0.5,"premium":2.475,"strike":34.65890479977131,"iv":3.1928192658862224,"gamma":0.07149169374959459,"theta":-1.1450598568777461,"vega":0.007020945980236173,"rho":-0.0005240765056328169,"breakevenPct":6.087234316395386},{"delta":0.55,"premium":2.475,"strike":35.21899809507694,"iv":2.7420151697527464,"gamma":0.08171570110077098,"theta":-0.9811190894895936,"vega":0.0069942204350997355,"rho":-0.0005698998180368128,"breakevenPct":4.4528797925972},{"delta":0.6,"premium":2.2002276627628206,"strike":35.374246069914335,"iv":2.210564727581763,"gamma":0.1889132348688345,"theta":-0.7795724163822768,"vega":0.006802000990126708,"rho":-0.0006089879448841232,"breakevenPct":3.1980787652421663},{"delta":0.65,"premium":1.428730222228563,"strike":35.02115799644328,"iv":1.4024610411594025,"gamma":0.4716623322562198,"theta":-0.48903428375615515,"vega":0.006478091058734661,"rho":-0.0006359014742211737,"breakevenPct":1.9771585228634025},{"delta":0.7,"premium":0.6572327816943071,"strike":34.66806992297222,"iv":0.5943573547370438,"gamma":0.7544114296436045,"theta":-0.19849615113003416,"vega":0.006154181127342615,"rho":-0.0006628150035582242,"breakevenPct":0.7562382804846419},{"delta":0.75,"premium":1.1268920863309353,"strike":35.253956834532374,"iv":0.661018561151079,"gamma":0.5965024460431655,"theta":-0.17212489208633092,"vega":0.005660719424460432,"rho":-0.0007211153507423846,"breakevenPct":0.41708564866811493},{"delta":0.8,"premium":2.454758539458186,"strike":36.46054181389871,"iv":1.3583111896348643,"gamma":0.1154201413427562,"theta":-0.33996725559481733,"vega":0.004981625441696113,"rho":-0.0008009611210056059,"breakevenPct":0.77098548456225},{"delta":0.85,"premium":2.0425088339222617,"strike":36.1660777385159,"iv":0.9957081272084807,"gamma":0.132734628975265,"theta":-0.21211095406360428,"vega":0.0040982332155477036,"rho":-0.0008357860948811725,"breakevenPct":0.42728653459691984},{"delta":0.9,"premium":2.4521022893556568,"strike":36.653539225807286,"iv":0.9330571507678356,"gamma":0.1127008824600912,"theta":-0.13329253126399568,"vega":0.0030684342620424195,"rho":-0.0008915754411885194,"breakevenPct":0.2000672995283826}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}