{"symbol":"MCBS","url":"https://intraalpha.com/companies/MCBS","capturedAt":"2026-10-23T01:39:05.961Z","state":"ready","quote":{"symbol":"MCBS","last_price":35.4354,"prev_close":34.51,"regular_close":35.43,"change":0.9254,"change_pct":2.6815,"regular_change":0.92,"regular_change_pct":2.6659,"extended_change":0.0054,"extended_change_pct":0.0152,"bid":24.59,"ask":47.74,"bid_size":100,"ask_size":100,"volume":111978,"vwap":35.385114,"open":34.51,"high":35.605,"low":34.51,"close":35.43,"trade_count":3182,"last_trade_at":"2026-10-22T20:11:08.193539405Z","last_quote_at":"2026-10-22T20:00:04.661133883Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:39:05.530617376-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MCBS","fetched_at":"2026-10-23T01:39:05.579132+00:00","name":"MetroCity Bankshares","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"MetroCity Bankshares, Inc. is the banking holding company for Metro City Bank offering banking products and services in Georgia, United States. The company is headquartered in Doraville, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1009693000,"ebitda":null,"pe_ratio":12.23,"peg_ratio":null,"book_value":19.73,"dividend_per_share":1.04,"dividend_yield":0.0301,"eps":2.88,"revenue_ttm":184519000,"gross_profit_ttm":184519000,"profit_margin":0.433,"operating_margin_ttm":0.611,"return_on_assets_ttm":0.0196,"return_on_equity_ttm":0.159,"quarterly_earnings_growth":0.169,"quarterly_revenue_growth":0.339,"analyst_target_price":38,"analyst_number":0,"beta":0.706,"fifty_two_week_high":37.16,"fifty_two_week_low":23.91,"fifty_day_ma":35.11,"two_hundred_day_ma":32.42,"shares_outstanding":28660000,"forward_pe":null,"price_to_sales":5.47,"price_to_book":1.747,"ev_to_revenue":7.67,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:39:05.579132+00:00"},"optionObservedAt":"2026-10-22T19:55:05.285Z","bars":[{"c":34.86,"h":34.86,"l":34.86,"n":26,"o":34.86,"t":"2026-10-16T13:30:00Z","v":2137,"vw":34.86},{"c":35.22,"h":35.22,"l":35.22,"n":7,"o":35.22,"t":"2026-10-16T13:35:00Z","v":211,"vw":35.22},{"c":35.515,"h":35.515,"l":35.45,"n":16,"o":35.45,"t":"2026-10-16T14:10:00Z","v":586,"vw":35.4825},{"c":35.6,"h":35.645,"l":35.52,"n":22,"o":35.52,"t":"2026-10-16T14:20:00Z","v":1517,"vw":35.564643},{"c":35.68,"h":35.68,"l":35.58,"n":8,"o":35.58,"t":"2026-10-16T14:25:00Z","v":337,"vw":35.624843},{"c":35.485,"h":35.485,"l":35.47,"n":6,"o":35.47,"t":"2026-10-16T14:45:00Z","v":220,"vw":35.4775},{"c":35.53,"h":35.53,"l":35.52,"n":19,"o":35.53,"t":"2026-10-16T14:55:00Z","v":884,"vw":35.528333},{"c":35.54,"h":35.6,"l":35.53,"n":110,"o":35.59,"t":"2026-10-16T15:00:00Z","v":6043,"vw":35.561764},{"c":35.56,"h":35.56,"l":35.56,"n":88,"o":35.56,"t":"2026-10-16T15:05:00Z","v":1507,"vw":35.56},{"c":35.54,"h":35.54,"l":35.54,"n":5,"o":35.54,"t":"2026-10-16T15:20:00Z","v":137,"vw":35.54},{"c":35.48,"h":35.495,"l":35.48,"n":22,"o":35.495,"t":"2026-10-16T15:25:00Z","v":480,"vw":35.4875},{"c":35.51,"h":35.51,"l":35.48,"n":27,"o":35.48,"t":"2026-10-16T15:30:00Z","v":770,"vw":35.4925},{"c":35.455,"h":35.46,"l":35.455,"n":11,"o":35.46,"t":"2026-10-16T15:35:00Z","v":356,"vw":35.456835},{"c":35.48,"h":35.49,"l":35.475,"n":16,"o":35.475,"t":"2026-10-16T15:40:00Z","v":838,"vw":35.485},{"c":35.4,"h":35.43,"l":35.4,"n":10,"o":35.43,"t":"2026-10-16T15:45:00Z","v":352,"vw":35.415},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-10-16T15:50:00Z","v":100,"vw":35.37},{"c":35.35,"h":35.35,"l":35.35,"n":11,"o":35.35,"t":"2026-10-16T15:55:00Z","v":283,"vw":35.35},{"c":35.3,"h":35.3,"l":35.28,"n":56,"o":35.28,"t":"2026-10-16T16:00:00Z","v":1794,"vw":35.287143},{"c":35.32,"h":35.32,"l":35.32,"n":4,"o":35.32,"t":"2026-10-16T16:05:00Z","v":142,"vw":35.32},{"c":35.19,"h":35.225,"l":35.19,"n":48,"o":35.225,"t":"2026-10-16T16:10:00Z","v":1140,"vw":35.21},{"c":35.16,"h":35.16,"l":35.14,"n":16,"o":35.14,"t":"2026-10-16T16:15:00Z","v":522,"vw":35.15},{"c":35.16,"h":35.16,"l":35.16,"n":17,"o":35.16,"t":"2026-10-16T16:20:00Z","v":507,"vw":35.16},{"c":35.18,"h":35.2,"l":35.18,"n":4,"o":35.2,"t":"2026-10-16T16:25:00Z","v":302,"vw":35.186667},{"c":35.19,"h":35.19,"l":35.19,"n":14,"o":35.19,"t":"2026-10-16T16:40:00Z","v":334,"vw":35.19},{"c":35.06,"h":35.14,"l":35.06,"n":51,"o":35.14,"t":"2026-10-16T16:45:00Z","v":1067,"vw":35.0875},{"c":35.08,"h":35.08,"l":35.06,"n":24,"o":35.06,"t":"2026-10-16T16:50:00Z","v":1206,"vw":35.0675},{"c":35.07,"h":35.105,"l":35.06,"n":38,"o":35.08,"t":"2026-10-16T17:00:00Z","v":1915,"vw":35.073699},{"c":35.08,"h":35.13,"l":35.08,"n":33,"o":35.13,"t":"2026-10-16T17:05:00Z","v":1193,"vw":35.112143},{"c":35.08,"h":35.08,"l":35.08,"n":15,"o":35.08,"t":"2026-10-16T17:10:00Z","v":485,"vw":35.08},{"c":35.08,"h":35.08,"l":35.08,"n":11,"o":35.08,"t":"2026-10-16T17:15:00Z","v":131,"vw":35.08},{"c":35.11,"h":35.11,"l":35.07,"n":8,"o":35.07,"t":"2026-10-16T17:20:00Z","v":271,"vw":35.09},{"c":35.18,"h":35.19,"l":35.17,"n":30,"o":35.17,"t":"2026-10-16T17:25:00Z","v":1039,"vw":35.18},{"c":35.03,"h":35.16,"l":35.03,"n":61,"o":35.16,"t":"2026-10-16T17:30:00Z","v":2445,"vw":35.059514},{"c":35.09,"h":35.12,"l":35.04,"n":53,"o":35.04,"t":"2026-10-16T17:35:00Z","v":1781,"vw":35.0775},{"c":35.08,"h":35.08,"l":35.07,"n":10,"o":35.07,"t":"2026-10-16T17:40:00Z","v":414,"vw":35.073333},{"c":35,"h":35,"l":34.98,"n":32,"o":34.98,"t":"2026-10-16T17:50:00Z","v":724,"vw":34.993333},{"c":34.97,"h":34.99,"l":34.97,"n":30,"o":34.98,"t":"2026-10-16T17:55:00Z","v":808,"vw":34.974992},{"c":34.97,"h":34.99,"l":34.95,"n":64,"o":34.975,"t":"2026-10-16T18:00:00Z","v":1855,"vw":34.970604},{"c":34.96,"h":34.99,"l":34.96,"n":22,"o":34.99,"t":"2026-10-16T18:10:00Z","v":473,"vw":34.975},{"c":35.01,"h":35.01,"l":35.01,"n":24,"o":35.01,"t":"2026-10-16T18:15:00Z","v":508,"vw":35.01},{"c":35.05,"h":35.08,"l":34.97,"n":70,"o":34.97,"t":"2026-10-16T18:20:00Z","v":2320,"vw":35.03788},{"c":35.01,"h":35.05,"l":35.01,"n":25,"o":35.05,"t":"2026-10-16T18:25:00Z","v":454,"vw":35.03},{"c":35.04,"h":35.04,"l":35.03,"n":42,"o":35.03,"t":"2026-10-16T18:30:00Z","v":1231,"vw":35.033039},{"c":35.08,"h":35.08,"l":35.07,"n":21,"o":35.07,"t":"2026-10-16T18:35:00Z","v":871,"vw":35.072},{"c":35.04,"h":35.07,"l":35.04,"n":22,"o":35.07,"t":"2026-10-16T18:40:00Z","v":492,"vw":35.056364},{"c":35.06,"h":35.06,"l":35.06,"n":12,"o":35.06,"t":"2026-10-16T18:45:00Z","v":248,"vw":35.06},{"c":35.05,"h":35.05,"l":35.005,"n":39,"o":35.05,"t":"2026-10-16T18:50:00Z","v":801,"vw":35.035},{"c":35.05,"h":35.05,"l":35.05,"n":19,"o":35.05,"t":"2026-10-16T18:55:00Z","v":423,"vw":35.05},{"c":35.04,"h":35.05,"l":35.01,"n":77,"o":35.05,"t":"2026-10-16T19:00:00Z","v":2162,"vw":35.026072},{"c":35.07,"h":35.07,"l":35.07,"n":12,"o":35.07,"t":"2026-10-16T19:05:00Z","v":256,"vw":35.07},{"c":35.06,"h":35.09,"l":35.06,"n":46,"o":35.08,"t":"2026-10-16T19:10:00Z","v":1402,"vw":35.073155},{"c":35.085,"h":35.09,"l":35.04,"n":94,"o":35.07,"t":"2026-10-16T19:15:00Z","v":3846,"vw":35.061907},{"c":35.1,"h":35.1,"l":35.08,"n":22,"o":35.08,"t":"2026-10-16T19:20:00Z","v":848,"vw":35.088333},{"c":35.04,"h":35.04,"l":35.02,"n":73,"o":35.02,"t":"2026-10-16T19:25:00Z","v":2814,"vw":35.033466},{"c":35.1,"h":35.1,"l":35.04,"n":90,"o":35.06,"t":"2026-10-16T19:30:00Z","v":1747,"vw":35.072103},{"c":35.1,"h":35.1,"l":35.1,"n":10,"o":35.1,"t":"2026-10-16T19:35:00Z","v":609,"vw":35.1},{"c":35.07,"h":35.07,"l":35.06,"n":17,"o":35.06,"t":"2026-10-16T19:40:00Z","v":474,"vw":35.063774},{"c":35.1,"h":35.1,"l":35.1,"n":33,"o":35.1,"t":"2026-10-16T19:45:00Z","v":600,"vw":35.1},{"c":35.15,"h":35.15,"l":35.095,"n":117,"o":35.095,"t":"2026-10-16T19:50:00Z","v":2855,"vw":35.125625},{"c":35.16,"h":35.17,"l":35.115,"n":348,"o":35.125,"t":"2026-10-16T19:55:00Z","v":13274,"vw":35.144791},{"c":35.13,"h":35.19,"l":35.13,"n":13,"o":35.18,"t":"2026-10-16T20:00:00Z","v":32425,"vw":35.13087},{"c":35.17,"h":35.17,"l":35.17,"n":9,"o":35.17,"t":"2026-10-19T13:30:00Z","v":131,"vw":35.17},{"c":35.06,"h":35.06,"l":35.06,"n":15,"o":35.06,"t":"2026-10-19T13:50:00Z","v":183,"vw":35.06},{"c":35.195,"h":35.195,"l":35.195,"n":1,"o":35.195,"t":"2026-10-19T14:05:00Z","v":100,"vw":35.195},{"c":34.95,"h":34.95,"l":34.95,"n":10,"o":34.95,"t":"2026-10-19T14:10:00Z","v":201,"vw":34.95},{"c":35.12,"h":35.17,"l":34.9,"n":29,"o":35.17,"t":"2026-10-19T14:15:00Z","v":1588,"vw":35.126069},{"c":34.9,"h":34.9,"l":34.9,"n":29,"o":34.9,"t":"2026-10-19T14:20:00Z","v":395,"vw":34.9},{"c":34.68,"h":34.8525,"l":34.68,"n":24,"o":34.68,"t":"2026-10-19T14:25:00Z","v":416,"vw":34.7375},{"c":34.7,"h":34.7,"l":34.7,"n":5,"o":34.7,"t":"2026-10-19T14:30:00Z","v":163,"vw":34.7},{"c":34.68,"h":34.845,"l":34.68,"n":12,"o":34.68,"t":"2026-10-19T14:35:00Z","v":439,"vw":34.735},{"c":34.845,"h":34.845,"l":34.845,"n":3,"o":34.845,"t":"2026-10-19T14:40:00Z","v":106,"vw":34.845},{"c":34.84,"h":34.845,"l":34.68,"n":12,"o":34.68,"t":"2026-10-19T14:45:00Z","v":488,"vw":34.80125},{"c":34.775,"h":34.835,"l":34.775,"n":15,"o":34.835,"t":"2026-10-19T14:50:00Z","v":313,"vw":34.805},{"c":34.64,"h":34.765,"l":34.64,"n":11,"o":34.765,"t":"2026-10-19T14:55:00Z","v":242,"vw":34.7025},{"c":34.815,"h":34.815,"l":34.815,"n":14,"o":34.815,"t":"2026-10-19T15:00:00Z","v":315,"vw":34.815},{"c":34.825,"h":34.825,"l":34.825,"n":6,"o":34.825,"t":"2026-10-19T15:05:00Z","v":216,"vw":34.825},{"c":35.09,"h":35.09,"l":34.94,"n":182,"o":34.98,"t":"2026-10-19T15:10:00Z","v":5850,"vw":35.03946},{"c":34.985,"h":34.985,"l":34.95,"n":9,"o":34.95,"t":"2026-10-19T15:25:00Z","v":499,"vw":34.95875},{"c":34.89,"h":34.93,"l":34.89,"n":17,"o":34.93,"t":"2026-10-19T15:30:00Z","v":603,"vw":34.91},{"c":34.955,"h":34.955,"l":34.955,"n":5,"o":34.955,"t":"2026-10-19T15:35:00Z","v":242,"vw":34.955},{"c":34.945,"h":34.955,"l":34.945,"n":8,"o":34.955,"t":"2026-10-19T15:40:00Z","v":320,"vw":34.95},{"c":34.96,"h":34.98,"l":34.91,"n":8,"o":34.91,"t":"2026-10-19T15:45:00Z","v":450,"vw":34.951962},{"c":34.93,"h":34.96,"l":34.93,"n":18,"o":34.96,"t":"2026-10-19T15:50:00Z","v":871,"vw":34.951071},{"c":34.94,"h":35.01,"l":34.94,"n":117,"o":34.95,"t":"2026-10-19T15:55:00Z","v":5160,"vw":34.994035},{"c":34.76,"h":34.92,"l":34.715,"n":191,"o":34.92,"t":"2026-10-19T16:00:00Z","v":9384,"vw":34.780812},{"c":34.74,"h":34.82,"l":34.735,"n":16,"o":34.74,"t":"2026-10-19T16:05:00Z","v":1330,"vw":34.748696},{"c":34.68,"h":34.725,"l":34.68,"n":16,"o":34.68,"t":"2026-10-19T16:10:00Z","v":559,"vw":34.69125},{"c":34.74,"h":34.74,"l":34.67,"n":110,"o":34.67,"t":"2026-10-19T16:15:00Z","v":1632,"vw":34.693947},{"c":34.79,"h":34.79,"l":34.78,"n":43,"o":34.78,"t":"2026-10-19T16:20:00Z","v":403,"vw":34.783333},{"c":34.7,"h":34.7873,"l":34.7,"n":57,"o":34.77,"t":"2026-10-19T16:25:00Z","v":2531,"vw":34.724433},{"c":34.71,"h":34.75,"l":34.67,"n":77,"o":34.67,"t":"2026-10-19T16:30:00Z","v":2574,"vw":34.73695},{"c":34.77,"h":34.77,"l":34.77,"n":43,"o":34.77,"t":"2026-10-19T16:35:00Z","v":1098,"vw":34.77},{"c":34.775,"h":34.775,"l":34.775,"n":4,"o":34.775,"t":"2026-10-19T16:40:00Z","v":470,"vw":34.775},{"c":34.74,"h":34.78,"l":34.73,"n":38,"o":34.73,"t":"2026-10-19T16:50:00Z","v":945,"vw":34.745618},{"c":34.69,"h":34.7025,"l":34.67,"n":59,"o":34.7025,"t":"2026-10-19T16:55:00Z","v":1738,"vw":34.68149},{"c":34.57,"h":34.57,"l":34.57,"n":9,"o":34.57,"t":"2026-10-19T17:10:00Z","v":173,"vw":34.57},{"c":34.63,"h":34.64,"l":34.59,"n":61,"o":34.59,"t":"2026-10-19T17:15:00Z","v":1556,"vw":34.612739},{"c":34.665,"h":34.665,"l":34.665,"n":3,"o":34.665,"t":"2026-10-19T17:25:00Z","v":104,"vw":34.665},{"c":34.64,"h":34.65,"l":34.63,"n":21,"o":34.65,"t":"2026-10-19T17:30:00Z","v":653,"vw":34.6425},{"c":34.62,"h":34.62,"l":34.6,"n":26,"o":34.62,"t":"2026-10-19T17:35:00Z","v":1182,"vw":34.6125},{"c":34.66,"h":34.66,"l":34.63,"n":59,"o":34.63,"t":"2026-10-19T17:40:00Z","v":1377,"vw":34.646667},{"c":34.67,"h":34.67,"l":34.65,"n":12,"o":34.65,"t":"2026-10-19T17:50:00Z","v":255,"vw":34.66},{"c":34.65,"h":34.65,"l":34.65,"n":11,"o":34.65,"t":"2026-10-19T17:55:00Z","v":303,"vw":34.65},{"c":34.665,"h":34.67,"l":34.64,"n":25,"o":34.64,"t":"2026-10-19T18:00:00Z","v":734,"vw":34.65875},{"c":34.67,"h":34.67,"l":34.64,"n":55,"o":34.65,"t":"2026-10-19T18:10:00Z","v":1159,"vw":34.656},{"c":34.66,"h":34.67,"l":34.66,"n":7,"o":34.67,"t":"2026-10-19T18:20:00Z","v":242,"vw":34.665},{"c":34.6235,"h":34.6235,"l":34.6235,"n":29,"o":34.6235,"t":"2026-10-19T18:25:00Z","v":757,"vw":34.6235},{"c":34.59,"h":34.62,"l":34.57,"n":88,"o":34.58,"t":"2026-10-19T18:30:00Z","v":2040,"vw":34.586667},{"c":34.61,"h":34.62,"l":34.59,"n":41,"o":34.6,"t":"2026-10-19T18:45:00Z","v":1218,"vw":34.608882},{"c":34.58,"h":34.5801,"l":34.58,"n":18,"o":34.58,"t":"2026-10-19T18:50:00Z","v":1002,"vw":34.580025},{"c":34.605,"h":34.61,"l":34.605,"n":35,"o":34.605,"t":"2026-10-19T18:55:00Z","v":647,"vw":34.606667},{"c":34.62,"h":34.625,"l":34.62,"n":34,"o":34.62,"t":"2026-10-19T19:00:00Z","v":757,"vw":34.621618},{"c":34.61,"h":34.615,"l":34.58,"n":84,"o":34.61,"t":"2026-10-19T19:05:00Z","v":2563,"vw":34.600769},{"c":34.58,"h":34.6,"l":34.58,"n":46,"o":34.6,"t":"2026-10-19T19:10:00Z","v":936,"vw":34.59729},{"c":34.59,"h":34.6,"l":34.57,"n":13,"o":34.57,"t":"2026-10-19T19:15:00Z","v":424,"vw":34.587382},{"c":34.61,"h":34.61,"l":34.585,"n":69,"o":34.585,"t":"2026-10-19T19:20:00Z","v":2681,"vw":34.605102},{"c":34.56,"h":34.58,"l":34.56,"n":40,"o":34.58,"t":"2026-10-19T19:25:00Z","v":1325,"vw":34.564255},{"c":34.54,"h":34.55,"l":34.52,"n":75,"o":34.55,"t":"2026-10-19T19:30:00Z","v":1972,"vw":34.538653},{"c":34.52,"h":34.55,"l":34.52,"n":43,"o":34.55,"t":"2026-10-19T19:35:00Z","v":1379,"vw":34.533333},{"c":34.47,"h":34.51,"l":34.455,"n":147,"o":34.51,"t":"2026-10-19T19:40:00Z","v":4573,"vw":34.482252},{"c":34.44,"h":34.44,"l":34.44,"n":10,"o":34.44,"t":"2026-10-19T19:45:00Z","v":250,"vw":34.44},{"c":34.465,"h":34.51,"l":34.45,"n":147,"o":34.45,"t":"2026-10-19T19:50:00Z","v":4160,"vw":34.479756},{"c":34.51,"h":34.52,"l":34.47,"n":356,"o":34.47,"t":"2026-10-19T19:55:00Z","v":12425,"vw":34.489941},{"c":34.48,"h":34.48,"l":34.48,"n":9,"o":34.48,"t":"2026-10-19T20:00:00Z","v":27454,"vw":34.48},{"c":34.6295,"h":34.6295,"l":34.6295,"n":1,"o":34.6295,"t":"2026-10-19T20:10:00Z","v":3959,"vw":34.6295},{"c":34.7,"h":34.72,"l":34.6,"n":132,"o":34.6,"t":"2026-10-20T13:30:00Z","v":28195,"vw":34.694724},{"c":35.525,"h":35.525,"l":34.97,"n":61,"o":34.97,"t":"2026-10-20T13:35:00Z","v":3474,"vw":35.165792},{"c":35.21,"h":35.26,"l":35.17,"n":59,"o":35.26,"t":"2026-10-20T13:40:00Z","v":2903,"vw":35.199187},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-20T13:45:00Z","v":100,"vw":35.18},{"c":35.455,"h":35.455,"l":35.4375,"n":9,"o":35.4375,"t":"2026-10-20T13:55:00Z","v":231,"vw":35.44625},{"c":35.2301,"h":35.26,"l":35.2301,"n":7,"o":35.25,"t":"2026-10-20T14:05:00Z","v":1000,"vw":35.24503},{"c":35.215,"h":35.215,"l":35.215,"n":25,"o":35.215,"t":"2026-10-20T14:10:00Z","v":405,"vw":35.215},{"c":35.565,"h":35.565,"l":35.3,"n":71,"o":35.3,"t":"2026-10-20T14:20:00Z","v":2577,"vw":35.437417},{"c":35.3,"h":35.5,"l":35.3,"n":35,"o":35.46,"t":"2026-10-20T14:25:00Z","v":3942,"vw":35.417597},{"c":35.4,"h":35.53,"l":35.4,"n":17,"o":35.52,"t":"2026-10-20T14:40:00Z","v":787,"vw":35.487143},{"c":35.4,"h":35.4,"l":35.34,"n":14,"o":35.34,"t":"2026-10-20T14:45:00Z","v":696,"vw":35.39},{"c":35.47,"h":35.51,"l":35.47,"n":51,"o":35.5,"t":"2026-10-20T14:50:00Z","v":2046,"vw":35.493469},{"c":35.415,"h":35.45,"l":35.395,"n":48,"o":35.44,"t":"2026-10-20T14:55:00Z","v":1589,"vw":35.418699},{"c":35.28,"h":35.38,"l":35.28,"n":14,"o":35.38,"t":"2026-10-20T15:00:00Z","v":429,"vw":35.343333},{"c":35.27,"h":35.375,"l":35.27,"n":8,"o":35.375,"t":"2026-10-20T15:05:00Z","v":308,"vw":35.315},{"c":35.26,"h":35.27,"l":35.26,"n":31,"o":35.27,"t":"2026-10-20T15:10:00Z","v":820,"vw":35.266667},{"c":35.22,"h":35.22,"l":35.22,"n":40,"o":35.22,"t":"2026-10-20T15:15:00Z","v":402,"vw":35.22},{"c":35.1,"h":35.13,"l":35.1,"n":37,"o":35.13,"t":"2026-10-20T15:25:00Z","v":1023,"vw":35.118571},{"c":35.025,"h":35.025,"l":35.025,"n":5,"o":35.025,"t":"2026-10-20T15:30:00Z","v":697,"vw":35.025},{"c":35.14,"h":35.14,"l":35.05,"n":41,"o":35.1,"t":"2026-10-20T15:35:00Z","v":2162,"vw":35.105665},{"c":35.205,"h":35.205,"l":35.1,"n":10,"o":35.1,"t":"2026-10-20T15:40:00Z","v":1095,"vw":35.1105},{"c":35.11,"h":35.12,"l":35.11,"n":21,"o":35.12,"t":"2026-10-20T16:05:00Z","v":563,"vw":35.115283},{"c":35.08,"h":35.1,"l":35.08,"n":21,"o":35.1,"t":"2026-10-20T16:10:00Z","v":512,"vw":35.09},{"c":35,"h":35.03,"l":35,"n":30,"o":35.03,"t":"2026-10-20T16:15:00Z","v":800,"vw":35.013333},{"c":35.02,"h":35.02,"l":35.02,"n":3,"o":35.02,"t":"2026-10-20T16:20:00Z","v":140,"vw":35.02},{"c":35.095,"h":35.095,"l":35.095,"n":7,"o":35.095,"t":"2026-10-20T16:35:00Z","v":136,"vw":35.095},{"c":35.01,"h":35.04,"l":35.01,"n":28,"o":35.04,"t":"2026-10-20T16:40:00Z","v":748,"vw":35.03214},{"c":35.01,"h":35.06,"l":35.01,"n":45,"o":35.06,"t":"2026-10-20T16:50:00Z","v":630,"vw":35.03},{"c":35.055,"h":35.055,"l":35.01,"n":17,"o":35.01,"t":"2026-10-20T16:55:00Z","v":457,"vw":35.021307},{"c":35.01,"h":35.01,"l":35.01,"n":26,"o":35.01,"t":"2026-10-20T17:00:00Z","v":1306,"vw":35.01},{"c":34.99,"h":35.045,"l":34.99,"n":111,"o":35.045,"t":"2026-10-20T17:10:00Z","v":2115,"vw":35.023455},{"c":34.96,"h":34.99,"l":34.96,"n":15,"o":34.99,"t":"2026-10-20T17:15:00Z","v":400,"vw":34.975},{"c":34.96,"h":34.97,"l":34.96,"n":29,"o":34.97,"t":"2026-10-20T17:20:00Z","v":642,"vw":34.965},{"c":34.93,"h":34.94,"l":34.93,"n":25,"o":34.94,"t":"2026-10-20T17:25:00Z","v":632,"vw":34.937354},{"c":34.94,"h":34.95,"l":34.93,"n":65,"o":34.93,"t":"2026-10-20T17:30:00Z","v":2599,"vw":34.935996},{"c":34.94,"h":34.94,"l":34.94,"n":3,"o":34.94,"t":"2026-10-20T17:35:00Z","v":107,"vw":34.94},{"c":34.94,"h":34.94,"l":34.94,"n":27,"o":34.94,"t":"2026-10-20T17:50:00Z","v":535,"vw":34.94},{"c":34.88,"h":34.92,"l":34.88,"n":42,"o":34.92,"t":"2026-10-20T17:55:00Z","v":1432,"vw":34.902519},{"c":34.87,"h":34.89,"l":34.87,"n":53,"o":34.89,"t":"2026-10-20T18:00:00Z","v":574,"vw":34.874914},{"c":34.84,"h":34.86,"l":34.84,"n":29,"o":34.86,"t":"2026-10-20T18:05:00Z","v":934,"vw":34.85},{"c":34.835,"h":34.86,"l":34.835,"n":63,"o":34.846,"t":"2026-10-20T18:10:00Z","v":1951,"vw":34.843357},{"c":34.82,"h":34.82,"l":34.82,"n":30,"o":34.82,"t":"2026-10-20T18:15:00Z","v":614,"vw":34.82},{"c":34.8,"h":34.825,"l":34.8,"n":72,"o":34.825,"t":"2026-10-20T18:30:00Z","v":950,"vw":34.812},{"c":34.82,"h":34.82,"l":34.82,"n":3,"o":34.82,"t":"2026-10-20T18:35:00Z","v":131,"vw":34.82},{"c":34.84,"h":34.84,"l":34.82,"n":8,"o":34.82,"t":"2026-10-20T18:40:00Z","v":242,"vw":34.83},{"c":34.79,"h":34.79,"l":34.79,"n":37,"o":34.79,"t":"2026-10-20T18:45:00Z","v":776,"vw":34.79},{"c":34.81,"h":34.82,"l":34.81,"n":8,"o":34.82,"t":"2026-10-20T18:50:00Z","v":218,"vw":34.815},{"c":34.77,"h":34.79,"l":34.77,"n":6,"o":34.79,"t":"2026-10-20T18:55:00Z","v":454,"vw":34.776667},{"c":34.81,"h":34.82,"l":34.81,"n":143,"o":34.82,"t":"2026-10-20T19:00:00Z","v":3102,"vw":34.811429},{"c":34.81,"h":34.85,"l":34.8,"n":194,"o":34.815,"t":"2026-10-20T19:05:00Z","v":13015,"vw":34.823741},{"c":34.88,"h":34.985,"l":34.83,"n":92,"o":34.83,"t":"2026-10-20T19:10:00Z","v":7283,"vw":34.85491},{"c":34.955,"h":34.985,"l":34.9,"n":28,"o":34.985,"t":"2026-10-20T19:15:00Z","v":1362,"vw":34.931423},{"c":34.86,"h":34.9,"l":34.86,"n":39,"o":34.89,"t":"2026-10-20T19:20:00Z","v":1430,"vw":34.874442},{"c":35.005,"h":35.005,"l":34.94,"n":18,"o":34.94,"t":"2026-10-20T19:25:00Z","v":430,"vw":34.97},{"c":34.88,"h":34.95,"l":34.88,"n":56,"o":34.93,"t":"2026-10-20T19:30:00Z","v":1762,"vw":34.914402},{"c":34.86,"h":34.89,"l":34.86,"n":55,"o":34.87,"t":"2026-10-20T19:35:00Z","v":1934,"vw":34.869091},{"c":34.9,"h":34.93,"l":34.86,"n":50,"o":34.86,"t":"2026-10-20T19:40:00Z","v":2239,"vw":34.896471},{"c":34.9,"h":34.935,"l":34.9,"n":46,"o":34.9,"t":"2026-10-20T19:45:00Z","v":2690,"vw":34.913042},{"c":34.87,"h":34.94,"l":34.87,"n":101,"o":34.9,"t":"2026-10-20T19:50:00Z","v":5259,"vw":34.896505},{"c":34.87,"h":34.92,"l":34.83,"n":519,"o":34.87,"t":"2026-10-20T19:55:00Z","v":27546,"vw":34.868911},{"c":34.89,"h":34.89,"l":34.89,"n":7,"o":34.89,"t":"2026-10-20T20:00:00Z","v":29718,"vw":34.89},{"c":34.81,"h":35.02,"l":34.81,"n":12,"o":35.02,"t":"2026-10-21T13:30:00Z","v":766,"vw":34.948693},{"c":35.22,"h":35.22,"l":35.22,"n":2,"o":35.22,"t":"2026-10-21T13:40:00Z","v":355,"vw":35.22},{"c":35.185,"h":35.185,"l":34.83,"n":4,"o":34.83,"t":"2026-10-21T13:45:00Z","v":334,"vw":35.068224},{"c":34.79,"h":34.88,"l":34.79,"n":38,"o":34.88,"t":"2026-10-21T13:50:00Z","v":878,"vw":34.819412},{"c":34.725,"h":34.78,"l":34.72,"n":27,"o":34.78,"t":"2026-10-21T14:05:00Z","v":730,"vw":34.741667},{"c":34.71,"h":34.71,"l":34.71,"n":2,"o":34.71,"t":"2026-10-21T14:20:00Z","v":101,"vw":34.71},{"c":34.705,"h":34.705,"l":34.705,"n":18,"o":34.705,"t":"2026-10-21T14:30:00Z","v":567,"vw":34.705},{"c":34.55,"h":34.71,"l":34.55,"n":5,"o":34.71,"t":"2026-10-21T14:50:00Z","v":1117,"vw":34.670036},{"c":34.56,"h":34.56,"l":34.56,"n":10,"o":34.56,"t":"2026-10-21T15:00:00Z","v":253,"vw":34.56},{"c":34.695,"h":34.695,"l":34.695,"n":4,"o":34.695,"t":"2026-10-21T15:10:00Z","v":162,"vw":34.695},{"c":34.695,"h":34.695,"l":34.695,"n":9,"o":34.695,"t":"2026-10-21T15:25:00Z","v":201,"vw":34.695},{"c":34.695,"h":34.695,"l":34.695,"n":7,"o":34.695,"t":"2026-10-21T15:30:00Z","v":225,"vw":34.695},{"c":34.71,"h":34.71,"l":34.71,"n":7,"o":34.71,"t":"2026-10-21T15:45:00Z","v":363,"vw":34.71},{"c":34.63,"h":34.63,"l":34.63,"n":5,"o":34.63,"t":"2026-10-21T15:55:00Z","v":327,"vw":34.63},{"c":34.4,"h":34.59,"l":34.4,"n":132,"o":34.59,"t":"2026-10-21T16:05:00Z","v":5205,"vw":34.545098},{"c":34.43,"h":34.555,"l":34.43,"n":5,"o":34.555,"t":"2026-10-21T16:10:00Z","v":213,"vw":34.4925},{"c":34.66,"h":34.66,"l":34.425,"n":79,"o":34.47,"t":"2026-10-21T16:35:00Z","v":4036,"vw":34.520444},{"c":34.6,"h":34.6,"l":34.6,"n":7,"o":34.6,"t":"2026-10-21T16:50:00Z","v":337,"vw":34.6},{"c":34.53,"h":34.53,"l":34.53,"n":4,"o":34.53,"t":"2026-10-21T16:55:00Z","v":166,"vw":34.53},{"c":34.55,"h":34.55,"l":34.55,"n":8,"o":34.55,"t":"2026-10-21T17:00:00Z","v":150,"vw":34.55},{"c":34.64,"h":34.67,"l":34.64,"n":19,"o":34.67,"t":"2026-10-21T17:15:00Z","v":937,"vw":34.665},{"c":34.64,"h":34.64,"l":34.64,"n":17,"o":34.64,"t":"2026-10-21T17:20:00Z","v":379,"vw":34.64},{"c":34.6375,"h":34.64,"l":34.63,"n":64,"o":34.64,"t":"2026-10-21T17:25:00Z","v":2390,"vw":34.63438},{"c":34.64,"h":34.64,"l":34.64,"n":25,"o":34.64,"t":"2026-10-21T17:30:00Z","v":785,"vw":34.64},{"c":34.61,"h":34.61,"l":34.61,"n":18,"o":34.61,"t":"2026-10-21T17:40:00Z","v":511,"vw":34.61},{"c":34.53,"h":34.53,"l":34.52,"n":22,"o":34.53,"t":"2026-10-21T17:50:00Z","v":495,"vw":34.526667},{"c":34.54,"h":34.54,"l":34.54,"n":8,"o":34.54,"t":"2026-10-21T17:55:00Z","v":358,"vw":34.54},{"c":34.5102,"h":34.5102,"l":34.44,"n":27,"o":34.49,"t":"2026-10-21T18:05:00Z","v":1440,"vw":34.498801},{"c":34.46,"h":34.46,"l":34.46,"n":8,"o":34.46,"t":"2026-10-21T18:20:00Z","v":131,"vw":34.46},{"c":34.45,"h":34.45,"l":34.45,"n":2,"o":34.45,"t":"2026-10-21T18:30:00Z","v":101,"vw":34.45},{"c":34.5,"h":34.51,"l":34.5,"n":46,"o":34.5,"t":"2026-10-21T18:35:00Z","v":1836,"vw":34.501},{"c":34.505,"h":34.51,"l":34.49,"n":77,"o":34.51,"t":"2026-10-21T18:45:00Z","v":2351,"vw":34.5025},{"c":34.42,"h":34.45,"l":34.42,"n":34,"o":34.45,"t":"2026-10-21T18:50:00Z","v":635,"vw":34.435},{"c":34.425,"h":34.425,"l":34.4,"n":29,"o":34.405,"t":"2026-10-21T18:55:00Z","v":1023,"vw":34.405},{"c":34.37,"h":34.39,"l":34.35,"n":57,"o":34.39,"t":"2026-10-21T19:00:00Z","v":1736,"vw":34.3675},{"c":34.395,"h":34.45,"l":34.345,"n":58,"o":34.345,"t":"2026-10-21T19:05:00Z","v":1124,"vw":34.394286},{"c":34.48,"h":34.48,"l":34.43,"n":30,"o":34.43,"t":"2026-10-21T19:15:00Z","v":677,"vw":34.455},{"c":34.475,"h":34.49,"l":34.47,"n":42,"o":34.48,"t":"2026-10-21T19:20:00Z","v":1042,"vw":34.479437},{"c":34.545,"h":34.545,"l":34.545,"n":23,"o":34.545,"t":"2026-10-21T19:25:00Z","v":310,"vw":34.545},{"c":34.49,"h":34.565,"l":34.49,"n":34,"o":34.56,"t":"2026-10-21T19:30:00Z","v":777,"vw":34.530278},{"c":34.54,"h":34.54,"l":34.54,"n":7,"o":34.54,"t":"2026-10-21T19:35:00Z","v":216,"vw":34.54},{"c":34.53,"h":34.53,"l":34.47,"n":13,"o":34.47,"t":"2026-10-21T19:40:00Z","v":683,"vw":34.519761},{"c":34.535,"h":34.535,"l":34.535,"n":9,"o":34.535,"t":"2026-10-21T19:45:00Z","v":408,"vw":34.535},{"c":34.545,"h":34.545,"l":34.54,"n":72,"o":34.54,"t":"2026-10-21T19:50:00Z","v":2584,"vw":34.540676},{"c":34.47,"h":34.65,"l":34.47,"n":429,"o":34.59,"t":"2026-10-21T19:55:00Z","v":18097,"vw":34.560598},{"c":34.51,"h":34.51,"l":34.51,"n":8,"o":34.51,"t":"2026-10-21T20:00:00Z","v":31067,"vw":34.51},{"c":34.58,"h":34.98,"l":34.51,"n":8,"o":34.51,"t":"2026-10-22T13:30:00Z","v":507,"vw":34.618216},{"c":35.35,"h":35.35,"l":34.915,"n":50,"o":34.915,"t":"2026-10-22T13:55:00Z","v":7719,"vw":35.016456},{"c":35.425,"h":35.445,"l":35.115,"n":58,"o":35.445,"t":"2026-10-22T14:00:00Z","v":1118,"vw":35.23375},{"c":35.18,"h":35.34,"l":35.18,"n":18,"o":35.325,"t":"2026-10-22T14:05:00Z","v":868,"vw":35.27125},{"c":35.23,"h":35.23,"l":35.23,"n":9,"o":35.23,"t":"2026-10-22T14:15:00Z","v":240,"vw":35.23},{"c":35.18,"h":35.18,"l":35.18,"n":2,"o":35.18,"t":"2026-10-22T14:20:00Z","v":101,"vw":35.18},{"c":35.31,"h":35.34,"l":35.19,"n":13,"o":35.34,"t":"2026-10-22T14:25:00Z","v":619,"vw":35.265},{"c":35.25,"h":35.25,"l":35.24,"n":37,"o":35.24,"t":"2026-10-22T15:00:00Z","v":1074,"vw":35.246667},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-10-22T15:05:00Z","v":108,"vw":35.2},{"c":35.32,"h":35.32,"l":35.31,"n":46,"o":35.31,"t":"2026-10-22T15:10:00Z","v":913,"vw":35.31505},{"c":35.37,"h":35.37,"l":35.33,"n":43,"o":35.33,"t":"2026-10-22T15:15:00Z","v":709,"vw":35.347723},{"c":35.32,"h":35.42,"l":35.32,"n":30,"o":35.41,"t":"2026-10-22T15:20:00Z","v":809,"vw":35.383333},{"c":35.34,"h":35.34,"l":35.34,"n":2,"o":35.34,"t":"2026-10-22T15:30:00Z","v":101,"vw":35.34},{"c":35.35,"h":35.35,"l":35.33,"n":19,"o":35.33,"t":"2026-10-22T15:35:00Z","v":504,"vw":35.336711},{"c":35.345,"h":35.345,"l":35.345,"n":11,"o":35.345,"t":"2026-10-22T15:50:00Z","v":280,"vw":35.345},{"c":35.25,"h":35.325,"l":35.25,"n":28,"o":35.2501,"t":"2026-10-22T16:00:00Z","v":925,"vw":35.267574},{"c":35.36,"h":35.36,"l":35.31,"n":57,"o":35.315,"t":"2026-10-22T16:05:00Z","v":1102,"vw":35.320872},{"c":35.38,"h":35.38,"l":35.38,"n":11,"o":35.38,"t":"2026-10-22T16:20:00Z","v":193,"vw":35.38},{"c":35.4,"h":35.4,"l":35.4,"n":29,"o":35.4,"t":"2026-10-22T16:25:00Z","v":731,"vw":35.4},{"c":35.445,"h":35.45,"l":35.4,"n":53,"o":35.4,"t":"2026-10-22T16:45:00Z","v":1420,"vw":35.439285},{"c":35.44,"h":35.44,"l":35.44,"n":13,"o":35.44,"t":"2026-10-22T16:50:00Z","v":389,"vw":35.44},{"c":35.52,"h":35.54,"l":35.52,"n":29,"o":35.53,"t":"2026-10-22T17:05:00Z","v":972,"vw":35.53},{"c":35.51,"h":35.51,"l":35.51,"n":13,"o":35.51,"t":"2026-10-22T17:15:00Z","v":322,"vw":35.51},{"c":35.425,"h":35.45,"l":35.42,"n":43,"o":35.45,"t":"2026-10-22T17:40:00Z","v":5122,"vw":35.423406},{"c":35.4,"h":35.48,"l":35.4,"n":66,"o":35.48,"t":"2026-10-22T17:45:00Z","v":5895,"vw":35.406806},{"c":35.45,"h":35.45,"l":35.45,"n":4,"o":35.45,"t":"2026-10-22T17:55:00Z","v":212,"vw":35.45},{"c":35.49,"h":35.5,"l":35.38,"n":149,"o":35.43,"t":"2026-10-22T18:00:00Z","v":9912,"vw":35.423437},{"c":35.51,"h":35.51,"l":35.51,"n":2,"o":35.51,"t":"2026-10-22T18:05:00Z","v":200,"vw":35.51},{"c":35.54,"h":35.54,"l":35.54,"n":25,"o":35.54,"t":"2026-10-22T18:15:00Z","v":680,"vw":35.54},{"c":35.52,"h":35.52,"l":35.51,"n":34,"o":35.52,"t":"2026-10-22T18:25:00Z","v":961,"vw":35.515},{"c":35.515,"h":35.515,"l":35.515,"n":5,"o":35.515,"t":"2026-10-22T18:30:00Z","v":324,"vw":35.515},{"c":35.54,"h":35.54,"l":35.53,"n":55,"o":35.53,"t":"2026-10-22T18:40:00Z","v":783,"vw":35.537845},{"c":35.52,"h":35.52,"l":35.52,"n":4,"o":35.52,"t":"2026-10-22T18:45:00Z","v":208,"vw":35.52},{"c":35.54,"h":35.56,"l":35.54,"n":53,"o":35.54,"t":"2026-10-22T18:50:00Z","v":2288,"vw":35.552278},{"c":35.59,"h":35.59,"l":35.55,"n":93,"o":35.55,"t":"2026-10-22T18:55:00Z","v":1785,"vw":35.585},{"c":35.59,"h":35.59,"l":35.59,"n":2,"o":35.59,"t":"2026-10-22T19:00:00Z","v":170,"vw":35.59},{"c":35.605,"h":35.605,"l":35.59,"n":47,"o":35.59,"t":"2026-10-22T19:05:00Z","v":2139,"vw":35.59536},{"c":35.58,"h":35.58,"l":35.58,"n":20,"o":35.58,"t":"2026-10-22T19:10:00Z","v":358,"vw":35.58},{"c":35.56,"h":35.56,"l":35.54,"n":35,"o":35.56,"t":"2026-10-22T19:15:00Z","v":1428,"vw":35.550832},{"c":35.5,"h":35.55,"l":35.5,"n":40,"o":35.55,"t":"2026-10-22T19:25:00Z","v":1006,"vw":35.52},{"c":35.555,"h":35.555,"l":35.555,"n":12,"o":35.555,"t":"2026-10-22T19:35:00Z","v":234,"vw":35.555},{"c":35.52,"h":35.565,"l":35.52,"n":53,"o":35.565,"t":"2026-10-22T19:40:00Z","v":1527,"vw":35.53461},{"c":35.56,"h":35.58,"l":35.56,"n":27,"o":35.58,"t":"2026-10-22T19:45:00Z","v":695,"vw":35.567435},{"c":35.54,"h":35.59,"l":35.54,"n":37,"o":35.59,"t":"2026-10-22T19:50:00Z","v":1357,"vw":35.578839},{"c":35.435,"h":35.51,"l":35.41,"n":310,"o":35.51,"t":"2026-10-22T19:55:00Z","v":8132,"vw":35.463385},{"c":35.43,"h":35.43,"l":35.43,"n":11,"o":35.43,"t":"2026-10-22T20:00:00Z","v":25733,"vw":35.43},{"c":35.4354,"h":35.4354,"l":35.4354,"n":1,"o":35.4354,"t":"2026-10-22T20:10:00Z","v":1345,"vw":35.4354}],"history":[{"c":30.14,"h":31.85,"l":30.14,"n":1018,"o":31.85,"t":"2024-10-21T04:00:00Z","v":30866,"vw":30.357061},{"c":30.62,"h":30.62,"l":30.11,"n":860,"o":30.22,"t":"2024-10-22T04:00:00Z","v":22585,"vw":30.520535},{"c":30.52,"h":30.58,"l":30.155,"n":844,"o":30.32,"t":"2024-10-23T04:00:00Z","v":23056,"vw":30.453683},{"c":30.14,"h":30.53,"l":30.04,"n":1036,"o":30.4,"t":"2024-10-24T04:00:00Z","v":24287,"vw":30.178195},{"c":29.67,"h":30.42,"l":29.51,"n":958,"o":30.42,"t":"2024-10-25T04:00:00Z","v":30812,"vw":29.866929},{"c":30.55,"h":30.695,"l":29.96,"n":1036,"o":29.96,"t":"2024-10-28T04:00:00Z","v":34705,"vw":30.498263},{"c":30.59,"h":30.78,"l":30.28,"n":900,"o":30.28,"t":"2024-10-29T04:00:00Z","v":23092,"vw":30.555104},{"c":30.26,"h":31.045,"l":30.26,"n":869,"o":30.42,"t":"2024-10-30T04:00:00Z","v":29143,"vw":30.495838},{"c":29.58,"h":30.34,"l":29.56,"n":772,"o":30.06,"t":"2024-10-31T04:00:00Z","v":22143,"vw":29.695985},{"c":29.7,"h":30.26,"l":29.41,"n":1012,"o":30.005,"t":"2024-11-01T04:00:00Z","v":39254,"vw":29.691089},{"c":29.48,"h":29.71,"l":29.295,"n":1079,"o":29.48,"t":"2024-11-04T05:00:00Z","v":22839,"vw":29.464117},{"c":30.31,"h":30.32,"l":29.67,"n":1092,"o":29.67,"t":"2024-11-05T05:00:00Z","v":23775,"vw":30.210769},{"c":34.6,"h":34.62,"l":32,"n":3208,"o":32,"t":"2024-11-06T05:00:00Z","v":161141,"vw":33.479454},{"c":33.13,"h":34.28,"l":33.09,"n":2123,"o":34.26,"t":"2024-11-07T05:00:00Z","v":57151,"vw":33.390693},{"c":34.03,"h":34.09,"l":33.04,"n":1326,"o":33.49,"t":"2024-11-08T05:00:00Z","v":48210,"vw":33.863704},{"c":35.43,"h":35.7866,"l":33.56,"n":1531,"o":34.91,"t":"2024-11-11T05:00:00Z","v":57481,"vw":35.240896},{"c":34.81,"h":35.52,"l":34.6,"n":1689,"o":35.4,"t":"2024-11-12T05:00:00Z","v":61672,"vw":34.981072},{"c":34.22,"h":35.585,"l":34.22,"n":1253,"o":35.39,"t":"2024-11-13T05:00:00Z","v":50145,"vw":34.643343},{"c":34.06,"h":34.17,"l":33.71,"n":1166,"o":33.87,"t":"2024-11-14T05:00:00Z","v":33955,"vw":33.998362},{"c":33.91,"h":34.33,"l":33.47,"n":1283,"o":34.26,"t":"2024-11-15T05:00:00Z","v":35122,"vw":33.911233},{"c":33.65,"h":34.33,"l":33.57,"n":1077,"o":34.33,"t":"2024-11-18T05:00:00Z","v":28278,"vw":33.700336},{"c":33.79,"h":33.86,"l":33.11,"n":810,"o":33.11,"t":"2024-11-19T05:00:00Z","v":29888,"vw":33.711958},{"c":33.43,"h":33.6,"l":32.91,"n":865,"o":33.6,"t":"2024-11-20T05:00:00Z","v":29658,"vw":33.339139},{"c":34.32,"h":34.5599,"l":33.75,"n":1362,"o":33.75,"t":"2024-11-21T05:00:00Z","v":37785,"vw":34.286204},{"c":35.25,"h":35.4,"l":34.61,"n":1458,"o":34.76,"t":"2024-11-22T05:00:00Z","v":43470,"vw":35.145391},{"c":35.27,"h":36.152,"l":35.23,"n":1560,"o":35.5,"t":"2024-11-25T05:00:00Z","v":73524,"vw":35.453577},{"c":34.31,"h":34.96,"l":34.29,"n":1650,"o":34.95,"t":"2024-11-26T05:00:00Z","v":33386,"vw":34.520243},{"c":34.41,"h":34.83,"l":33.655,"n":1181,"o":34.51,"t":"2024-11-27T05:00:00Z","v":26339,"vw":34.483772},{"c":34.34,"h":34.8,"l":33.8,"n":1111,"o":34.8,"t":"2024-11-29T05:00:00Z","v":29712,"vw":34.235197},{"c":34.51,"h":35.03,"l":33.83,"n":1569,"o":34.28,"t":"2024-12-02T05:00:00Z","v":39658,"vw":34.647936},{"c":34.23,"h":34.75,"l":34.09,"n":1413,"o":34.64,"t":"2024-12-03T05:00:00Z","v":29316,"vw":34.284084},{"c":34.77,"h":34.82,"l":33.84,"n":984,"o":34.39,"t":"2024-12-04T05:00:00Z","v":30476,"vw":34.604591},{"c":34.65,"h":35.13,"l":34.42,"n":1551,"o":34.75,"t":"2024-12-05T05:00:00Z","v":30483,"vw":34.68699},{"c":34.76,"h":34.97,"l":34.35,"n":1378,"o":34.97,"t":"2024-12-06T05:00:00Z","v":24878,"vw":34.705362},{"c":34.07,"h":35.18,"l":33.98,"n":1572,"o":35.18,"t":"2024-12-09T05:00:00Z","v":37184,"vw":34.284281},{"c":34.64,"h":34.84,"l":33.6,"n":1541,"o":34.02,"t":"2024-12-10T05:00:00Z","v":32083,"vw":34.618859},{"c":35.13,"h":35.4,"l":34.5007,"n":1451,"o":35.16,"t":"2024-12-11T05:00:00Z","v":58196,"vw":35.146945},{"c":34.16,"h":35.445,"l":34.11,"n":1903,"o":35.08,"t":"2024-12-12T05:00:00Z","v":40250,"vw":34.560226},{"c":33.79,"h":34.15,"l":33.46,"n":1791,"o":34.13,"t":"2024-12-13T05:00:00Z","v":45168,"vw":33.798735},{"c":34.69,"h":34.73,"l":33.5,"n":1935,"o":34.03,"t":"2024-12-16T05:00:00Z","v":47568,"vw":34.473398},{"c":34.49,"h":34.913,"l":34.22,"n":1786,"o":34.68,"t":"2024-12-17T05:00:00Z","v":51763,"vw":34.516759},{"c":32.46,"h":35,"l":31.81,"n":2627,"o":34.62,"t":"2024-12-18T05:00:00Z","v":78036,"vw":33.071068},{"c":32.05,"h":33.3,"l":31.91,"n":1697,"o":32.75,"t":"2024-12-19T05:00:00Z","v":44917,"vw":32.137501},{"c":32.445,"h":32.9,"l":31.6,"n":1410,"o":31.6,"t":"2024-12-20T05:00:00Z","v":116234,"vw":32.23145},{"c":32.2,"h":32.515,"l":32.02,"n":1749,"o":32.21,"t":"2024-12-23T05:00:00Z","v":34522,"vw":32.216363},{"c":32.55,"h":32.5514,"l":31.5721,"n":1146,"o":32.03,"t":"2024-12-24T05:00:00Z","v":35590,"vw":32.129462},{"c":32.87,"h":32.88,"l":32.06,"n":1836,"o":32.33,"t":"2024-12-26T05:00:00Z","v":28199,"vw":32.655534},{"c":32.04,"h":33.745,"l":31.8,"n":1311,"o":32.63,"t":"2024-12-27T05:00:00Z","v":31182,"vw":32.106537},{"c":32.26,"h":32.47,"l":31.65,"n":1319,"o":31.65,"t":"2024-12-30T05:00:00Z","v":32358,"vw":32.189958},{"c":31.95,"h":32.855,"l":31.93,"n":1161,"o":32.55,"t":"2024-12-31T05:00:00Z","v":27288,"vw":32.052648},{"c":31.49,"h":32.685,"l":31.16,"n":1661,"o":32.19,"t":"2025-01-02T05:00:00Z","v":29814,"vw":31.534191},{"c":31.87,"h":34.91,"l":31.2,"n":1749,"o":31.75,"t":"2025-01-03T05:00:00Z","v":38675,"vw":31.817667},{"c":31.45,"h":32.2,"l":31.1636,"n":1818,"o":31.91,"t":"2025-01-06T05:00:00Z","v":50871,"vw":31.559916},{"c":31.02,"h":31.81,"l":30.655,"n":1820,"o":31.66,"t":"2025-01-07T05:00:00Z","v":42899,"vw":31.042728},{"c":31.32,"h":32.66,"l":30.61,"n":1754,"o":30.9,"t":"2025-01-08T05:00:00Z","v":70834,"vw":31.530932},{"c":29.74,"h":31.2,"l":29.19,"n":2509,"o":30.68,"t":"2025-01-10T05:00:00Z","v":55718,"vw":29.849875},{"c":30.18,"h":30.32,"l":29.29,"n":1471,"o":29.29,"t":"2025-01-13T05:00:00Z","v":38288,"vw":29.999913},{"c":31.24,"h":31.28,"l":30.36,"n":1186,"o":30.36,"t":"2025-01-14T05:00:00Z","v":28641,"vw":30.950894},{"c":31.98,"h":32.35,"l":31.65,"n":1248,"o":32.35,"t":"2025-01-15T05:00:00Z","v":33267,"vw":31.942379},{"c":31.57,"h":32.01,"l":31.1117,"n":1634,"o":32.01,"t":"2025-01-16T05:00:00Z","v":46512,"vw":31.478361},{"c":31.74,"h":32.32,"l":31.385,"n":1640,"o":31.84,"t":"2025-01-17T05:00:00Z","v":37932,"vw":31.743443},{"c":32.42,"h":32.688,"l":32,"n":1416,"o":32,"t":"2025-01-21T05:00:00Z","v":31186,"vw":32.389296},{"c":31.52,"h":32.8,"l":31.52,"n":1440,"o":32.19,"t":"2025-01-22T05:00:00Z","v":37419,"vw":31.725685},{"c":31.25,"h":31.62,"l":30.97,"n":1074,"o":31.2,"t":"2025-01-23T05:00:00Z","v":33997,"vw":31.246086},{"c":31.27,"h":31.49,"l":30.67,"n":1529,"o":31.26,"t":"2025-01-24T05:00:00Z","v":34665,"vw":31.249702},{"c":31.69,"h":31.87,"l":31.085,"n":1199,"o":31.28,"t":"2025-01-27T05:00:00Z","v":42485,"vw":31.643413},{"c":31.57,"h":32.03,"l":31.24,"n":1222,"o":31.69,"t":"2025-01-28T05:00:00Z","v":25850,"vw":31.54422},{"c":31.39,"h":31.69,"l":30.94,"n":1492,"o":31.29,"t":"2025-01-29T05:00:00Z","v":27757,"vw":31.36033},{"c":31.08,"h":31.88,"l":30.97,"n":1076,"o":31.56,"t":"2025-01-30T05:00:00Z","v":24140,"vw":31.277096},{"c":30.86,"h":31.2634,"l":30.74,"n":1507,"o":30.96,"t":"2025-01-31T05:00:00Z","v":36243,"vw":30.888132},{"c":30.39,"h":30.92,"l":29.8,"n":1080,"o":30.07,"t":"2025-02-03T05:00:00Z","v":36166,"vw":30.285463},{"c":31.12,"h":31.1224,"l":30.14,"n":863,"o":30.14,"t":"2025-02-04T05:00:00Z","v":21934,"vw":30.871247},{"c":31.65,"h":31.73,"l":31,"n":1063,"o":31.42,"t":"2025-02-05T05:00:00Z","v":30810,"vw":31.542567},{"c":32.13,"h":32.28,"l":31.653,"n":1033,"o":31.74,"t":"2025-02-06T05:00:00Z","v":22725,"vw":32.052175},{"c":31.63,"h":32.37,"l":31.11,"n":1167,"o":32.32,"t":"2025-02-07T05:00:00Z","v":27466,"vw":31.743644},{"c":31.57,"h":31.825,"l":31.33,"n":1247,"o":31.7,"t":"2025-02-10T05:00:00Z","v":35206,"vw":31.567627},{"c":32.2,"h":32.21,"l":30.94,"n":727,"o":31.18,"t":"2025-02-11T05:00:00Z","v":18163,"vw":32.038845},{"c":31.19,"h":31.735,"l":31.19,"n":1070,"o":31.51,"t":"2025-02-12T05:00:00Z","v":26705,"vw":31.348988},{"c":31.54,"h":31.69,"l":31,"n":977,"o":31.52,"t":"2025-02-13T05:00:00Z","v":20385,"vw":31.437833},{"c":31.51,"h":32.1225,"l":31.44,"n":591,"o":31.74,"t":"2025-02-14T05:00:00Z","v":14764,"vw":31.592778},{"c":31.73,"h":31.825,"l":31.43,"n":651,"o":31.43,"t":"2025-02-18T05:00:00Z","v":19368,"vw":31.703835},{"c":31.18,"h":31.55,"l":30.82,"n":1248,"o":31.23,"t":"2025-02-19T05:00:00Z","v":52214,"vw":31.084501},{"c":30.61,"h":30.93,"l":30.35,"n":1336,"o":30.93,"t":"2025-02-20T05:00:00Z","v":31309,"vw":30.624197},{"c":30.03,"h":31.02,"l":29.74,"n":1204,"o":31.02,"t":"2025-02-21T05:00:00Z","v":58469,"vw":30.19781},{"c":29.82,"h":30.27,"l":29.82,"n":1268,"o":30.25,"t":"2025-02-24T05:00:00Z","v":28566,"vw":29.95663},{"c":29.96,"h":30.45,"l":29.78,"n":1111,"o":30.04,"t":"2025-02-25T05:00:00Z","v":42292,"vw":30.032186},{"c":29.96,"h":30.0642,"l":29.5,"n":1125,"o":29.94,"t":"2025-02-26T05:00:00Z","v":32059,"vw":29.887068},{"c":29.93,"h":30.05,"l":29.685,"n":770,"o":29.87,"t":"2025-02-27T05:00:00Z","v":20325,"vw":29.914703},{"c":30.28,"h":30.3,"l":29.81,"n":769,"o":30.08,"t":"2025-02-28T05:00:00Z","v":30186,"vw":30.204908},{"c":29.85,"h":30.555,"l":29.51,"n":1192,"o":30.26,"t":"2025-03-03T05:00:00Z","v":45015,"vw":29.962046},{"c":28.9,"h":29.72,"l":28.9,"n":1333,"o":29.67,"t":"2025-03-04T05:00:00Z","v":39763,"vw":29.120899},{"c":28.67,"h":29.825,"l":28.31,"n":1114,"o":29.825,"t":"2025-03-05T05:00:00Z","v":36442,"vw":28.82923},{"c":28.58,"h":28.64,"l":27.93,"n":903,"o":28.01,"t":"2025-03-06T05:00:00Z","v":24432,"vw":28.462667},{"c":28.39,"h":28.625,"l":28.04,"n":1270,"o":28.41,"t":"2025-03-07T05:00:00Z","v":42730,"vw":28.386996},{"c":27.48,"h":28.31,"l":27.2021,"n":1777,"o":28.01,"t":"2025-03-10T04:00:00Z","v":46014,"vw":27.669494},{"c":27.45,"h":28.6,"l":27.29,"n":1135,"o":27.59,"t":"2025-03-11T04:00:00Z","v":32216,"vw":27.546854},{"c":27.6,"h":27.775,"l":27.24,"n":1243,"o":27.58,"t":"2025-03-12T04:00:00Z","v":28182,"vw":27.535542},{"c":27.21,"h":28.08,"l":27.13,"n":789,"o":27.915,"t":"2025-03-13T04:00:00Z","v":23188,"vw":27.334315},{"c":27.78,"h":27.9,"l":27.615,"n":672,"o":27.9,"t":"2025-03-14T04:00:00Z","v":21222,"vw":27.78042},{"c":27.34,"h":28.2632,"l":27.16,"n":1510,"o":27.17,"t":"2025-03-17T04:00:00Z","v":38296,"vw":27.416896},{"c":27.12,"h":27.16,"l":26.755,"n":850,"o":27.15,"t":"2025-03-18T04:00:00Z","v":35735,"vw":27.073431},{"c":27.64,"h":27.76,"l":26.87,"n":1167,"o":26.87,"t":"2025-03-19T04:00:00Z","v":26163,"vw":27.462683},{"c":27.49,"h":27.75,"l":27.3,"n":1102,"o":27.3,"t":"2025-03-20T04:00:00Z","v":24020,"vw":27.500809},{"c":27.2,"h":27.36,"l":26.91,"n":738,"o":27.08,"t":"2025-03-21T04:00:00Z","v":94417,"vw":27.142776},{"c":27.87,"h":27.935,"l":27.565,"n":1067,"o":27.66,"t":"2025-03-24T04:00:00Z","v":25560,"vw":27.802614},{"c":27.48,"h":28,"l":27.42,"n":1726,"o":27.695,"t":"2025-03-25T04:00:00Z","v":38862,"vw":27.559994},{"c":27.62,"h":28.13,"l":27.4701,"n":999,"o":28.08,"t":"2025-03-26T04:00:00Z","v":29689,"vw":27.651323},{"c":27.65,"h":27.8061,"l":27.4,"n":1240,"o":27.7,"t":"2025-03-27T04:00:00Z","v":34849,"vw":27.625293},{"c":27.4,"h":27.66,"l":27.075,"n":1539,"o":27.66,"t":"2025-03-28T04:00:00Z","v":70964,"vw":27.351979},{"c":27.57,"h":27.77,"l":27,"n":1544,"o":27,"t":"2025-03-31T04:00:00Z","v":76337,"vw":27.56101},{"c":27.62,"h":27.84,"l":27.205,"n":977,"o":27.36,"t":"2025-04-01T04:00:00Z","v":29905,"vw":27.517364},{"c":27.72,"h":27.755,"l":27.215,"n":1192,"o":27.23,"t":"2025-04-02T04:00:00Z","v":47056,"vw":27.549976},{"c":25.75,"h":26.6,"l":25.65,"n":1393,"o":26.49,"t":"2025-04-03T04:00:00Z","v":61241,"vw":25.984502},{"c":25.33,"h":25.4699,"l":24.24,"n":1987,"o":25,"t":"2025-04-04T04:00:00Z","v":69691,"vw":25.059863},{"c":25.62,"h":26.6899,"l":24.59,"n":2136,"o":24.91,"t":"2025-04-07T04:00:00Z","v":73830,"vw":25.551372},{"c":25.49,"h":26.39,"l":25.095,"n":1272,"o":26.27,"t":"2025-04-08T04:00:00Z","v":45638,"vw":25.633059},{"c":26.69,"h":27.52,"l":25,"n":1609,"o":25.36,"t":"2025-04-09T04:00:00Z","v":72849,"vw":26.452874},{"c":25.39,"h":26.8637,"l":25.01,"n":908,"o":26.26,"t":"2025-04-10T04:00:00Z","v":40494,"vw":25.53069},{"c":25.82,"h":25.98,"l":25.32,"n":1169,"o":25.32,"t":"2025-04-11T04:00:00Z","v":44402,"vw":25.74822},{"c":26.15,"h":26.605,"l":25.59,"n":1345,"o":26.605,"t":"2025-04-14T04:00:00Z","v":45797,"vw":26.105097},{"c":26.59,"h":26.98,"l":25.95,"n":1335,"o":25.95,"t":"2025-04-15T04:00:00Z","v":37260,"vw":26.70778},{"c":26.67,"h":26.74,"l":26.35,"n":893,"o":26.58,"t":"2025-04-16T04:00:00Z","v":43298,"vw":26.556009},{"c":26.99,"h":27.22,"l":26.64,"n":1271,"o":26.67,"t":"2025-04-17T04:00:00Z","v":50673,"vw":26.913275},{"c":27.51,"h":27.735,"l":26.505,"n":1203,"o":26.6,"t":"2025-04-21T04:00:00Z","v":49315,"vw":27.326475},{"c":28.55,"h":28.7,"l":27.3772,"n":1360,"o":27.76,"t":"2025-04-22T04:00:00Z","v":39902,"vw":28.288061},{"c":28.41,"h":29.61,"l":28.275,"n":986,"o":29.2,"t":"2025-04-23T04:00:00Z","v":38952,"vw":28.659088},{"c":28.01,"h":28.66,"l":27.48,"n":1479,"o":27.48,"t":"2025-04-24T04:00:00Z","v":56117,"vw":28.023646},{"c":27.6,"h":27.74,"l":27.3,"n":873,"o":27.66,"t":"2025-04-25T04:00:00Z","v":26583,"vw":27.540665},{"c":27.82,"h":28.0281,"l":27.34,"n":1069,"o":27.74,"t":"2025-04-28T04:00:00Z","v":42149,"vw":27.742082},{"c":28.05,"h":28.2699,"l":27.385,"n":807,"o":27.69,"t":"2025-04-29T04:00:00Z","v":33378,"vw":28.009238},{"c":27.57,"h":27.865,"l":27.165,"n":880,"o":27.4,"t":"2025-04-30T04:00:00Z","v":44194,"vw":27.554685},{"c":27.82,"h":27.95,"l":27.01,"n":1364,"o":27.64,"t":"2025-05-01T04:00:00Z","v":52724,"vw":27.788969},{"c":28.45,"h":28.55,"l":27.73,"n":1081,"o":28.05,"t":"2025-05-02T04:00:00Z","v":29421,"vw":28.43442},{"c":28.33,"h":28.642,"l":28.19,"n":841,"o":28.305,"t":"2025-05-05T04:00:00Z","v":18878,"vw":28.420752},{"c":27.99,"h":28.25,"l":27.91,"n":967,"o":28.11,"t":"2025-05-06T04:00:00Z","v":19620,"vw":28.054827},{"c":28.17,"h":28.485,"l":27.915,"n":809,"o":28.45,"t":"2025-05-07T04:00:00Z","v":30877,"vw":28.191476},{"c":28.655,"h":28.96,"l":28.13,"n":955,"o":28.45,"t":"2025-05-08T04:00:00Z","v":34344,"vw":28.68696},{"c":28.59,"h":28.9279,"l":28.41,"n":816,"o":28.72,"t":"2025-05-09T04:00:00Z","v":29538,"vw":28.609027},{"c":29.31,"h":29.89,"l":28.9716,"n":784,"o":29.41,"t":"2025-05-12T04:00:00Z","v":33876,"vw":29.393288},{"c":29.47,"h":29.74,"l":29.32,"n":783,"o":29.74,"t":"2025-05-13T04:00:00Z","v":21940,"vw":29.521338},{"c":29.35,"h":29.59,"l":29.0829,"n":899,"o":29.4,"t":"2025-05-14T04:00:00Z","v":27757,"vw":29.336915},{"c":29.57,"h":29.78,"l":29.34,"n":928,"o":29.34,"t":"2025-05-15T04:00:00Z","v":22659,"vw":29.573105},{"c":29.2,"h":29.52,"l":29.2,"n":1077,"o":29.47,"t":"2025-05-16T04:00:00Z","v":34801,"vw":29.299984},{"c":29,"h":29.03,"l":28.665,"n":594,"o":28.93,"t":"2025-05-19T04:00:00Z","v":16474,"vw":28.934999},{"c":28.86,"h":29.045,"l":28.68,"n":590,"o":29.045,"t":"2025-05-20T04:00:00Z","v":15302,"vw":28.827832},{"c":28.1,"h":28.5956,"l":27.96,"n":891,"o":28.4,"t":"2025-05-21T04:00:00Z","v":25009,"vw":28.135901},{"c":27.87,"h":28.1899,"l":27.745,"n":683,"o":27.94,"t":"2025-05-22T04:00:00Z","v":20735,"vw":27.938624},{"c":27.58,"h":27.7,"l":27.23,"n":990,"o":27.65,"t":"2025-05-23T04:00:00Z","v":23504,"vw":27.566841},{"c":28.29,"h":28.465,"l":27.51,"n":960,"o":27.76,"t":"2025-05-27T04:00:00Z","v":31281,"vw":28.108835},{"c":27.82,"h":28.35,"l":27.82,"n":871,"o":28.31,"t":"2025-05-28T04:00:00Z","v":24342,"vw":27.925465},{"c":28.14,"h":28.175,"l":27.79,"n":961,"o":27.86,"t":"2025-05-29T04:00:00Z","v":22109,"vw":28.043678},{"c":27.94,"h":28.16,"l":27.89,"n":748,"o":28.14,"t":"2025-05-30T04:00:00Z","v":38176,"vw":27.966649},{"c":27.59,"h":27.96,"l":27.32,"n":1314,"o":27.96,"t":"2025-06-02T04:00:00Z","v":37397,"vw":27.644915},{"c":27.97,"h":28.06,"l":27.49,"n":1231,"o":27.49,"t":"2025-06-03T04:00:00Z","v":24498,"vw":27.928483},{"c":27.37,"h":28.12,"l":27.345,"n":1251,"o":28.12,"t":"2025-06-04T04:00:00Z","v":30276,"vw":27.436612},{"c":27.31,"h":28.205,"l":27.14,"n":1239,"o":28.205,"t":"2025-06-05T04:00:00Z","v":30744,"vw":27.293283},{"c":27.89,"h":27.93,"l":27.5509,"n":858,"o":27.78,"t":"2025-06-06T04:00:00Z","v":20648,"vw":27.820123},{"c":28.07,"h":28.305,"l":27.8481,"n":1195,"o":28,"t":"2025-06-09T04:00:00Z","v":36269,"vw":28.075351},{"c":28.67,"h":28.73,"l":28.11,"n":1121,"o":28.32,"t":"2025-06-10T04:00:00Z","v":34305,"vw":28.58575},{"c":28.24,"h":28.9,"l":28.135,"n":1291,"o":28.9,"t":"2025-06-11T04:00:00Z","v":38486,"vw":28.383432},{"c":28,"h":28.06,"l":27.72,"n":1026,"o":27.86,"t":"2025-06-12T04:00:00Z","v":23453,"vw":27.957927},{"c":27.15,"h":27.61,"l":27.1,"n":1163,"o":27.61,"t":"2025-06-13T04:00:00Z","v":34139,"vw":27.218795},{"c":26.99,"h":27.37,"l":26.8801,"n":1021,"o":27.36,"t":"2025-06-16T04:00:00Z","v":35179,"vw":27.041243},{"c":26.84,"h":27.03,"l":26.77,"n":1011,"o":26.85,"t":"2025-06-17T04:00:00Z","v":28602,"vw":26.879762},{"c":26.88,"h":27.2521,"l":26.77,"n":972,"o":26.77,"t":"2025-06-18T04:00:00Z","v":39025,"vw":26.985964},{"c":27.08,"h":27.525,"l":26.96,"n":1113,"o":27.18,"t":"2025-06-20T04:00:00Z","v":73798,"vw":27.136216},{"c":27.93,"h":27.99,"l":27.04,"n":1189,"o":27.04,"t":"2025-06-23T04:00:00Z","v":49115,"vw":27.731916},{"c":28.1,"h":28.5,"l":28.03,"n":882,"o":28.11,"t":"2025-06-24T04:00:00Z","v":30357,"vw":28.207365},{"c":27.92,"h":28.13,"l":27.73,"n":1065,"o":28.13,"t":"2025-06-25T04:00:00Z","v":22195,"vw":27.926003},{"c":28.45,"h":28.45,"l":28.07,"n":1147,"o":28.07,"t":"2025-06-26T04:00:00Z","v":19066,"vw":28.394194},{"c":28.4,"h":28.65,"l":28.13,"n":1197,"o":28.53,"t":"2025-06-27T04:00:00Z","v":332903,"vw":28.401459},{"c":28.58,"h":28.71,"l":28.3224,"n":1281,"o":28.64,"t":"2025-06-30T04:00:00Z","v":53669,"vw":28.551812},{"c":29.41,"h":29.59,"l":28.41,"n":1140,"o":28.41,"t":"2025-07-01T04:00:00Z","v":48250,"vw":29.263273},{"c":29.7,"h":29.78,"l":28.91,"n":981,"o":29.55,"t":"2025-07-02T04:00:00Z","v":43766,"vw":29.636278},{"c":30.18,"h":30.47,"l":29.73,"n":946,"o":29.89,"t":"2025-07-03T04:00:00Z","v":23978,"vw":30.12916},{"c":29.75,"h":30.3,"l":29.64,"n":1641,"o":29.96,"t":"2025-07-07T04:00:00Z","v":56053,"vw":29.828312},{"c":29.93,"h":30.28,"l":29.84,"n":1142,"o":29.84,"t":"2025-07-08T04:00:00Z","v":34237,"vw":30.010277},{"c":29.91,"h":30.08,"l":29.705,"n":724,"o":30.08,"t":"2025-07-09T04:00:00Z","v":15504,"vw":29.880969},{"c":29.92,"h":30.13,"l":29.41,"n":540,"o":29.73,"t":"2025-07-10T04:00:00Z","v":17327,"vw":29.919123},{"c":29.1,"h":29.6,"l":29.1,"n":710,"o":29.6,"t":"2025-07-11T04:00:00Z","v":22052,"vw":29.165899},{"c":29.55,"h":29.56,"l":29,"n":930,"o":29.01,"t":"2025-07-14T04:00:00Z","v":23048,"vw":29.406374},{"c":28.47,"h":29.57,"l":28.37,"n":1218,"o":29.41,"t":"2025-07-15T04:00:00Z","v":37510,"vw":28.701797},{"c":28.95,"h":29.05,"l":28.17,"n":1755,"o":29.05,"t":"2025-07-16T04:00:00Z","v":36282,"vw":28.854289},{"c":29.32,"h":29.55,"l":29.015,"n":1622,"o":29.015,"t":"2025-07-17T04:00:00Z","v":44445,"vw":29.328483},{"c":29.3,"h":29.73,"l":28.97,"n":1687,"o":29.73,"t":"2025-07-18T04:00:00Z","v":37967,"vw":29.389651},{"c":30.53,"h":30.79,"l":28.634,"n":1975,"o":29.35,"t":"2025-07-21T04:00:00Z","v":69243,"vw":30.199606},{"c":30.44,"h":31.06,"l":29.87,"n":1541,"o":30.71,"t":"2025-07-22T04:00:00Z","v":49624,"vw":30.648511},{"c":30.43,"h":30.75,"l":30.025,"n":1238,"o":30.75,"t":"2025-07-23T04:00:00Z","v":28660,"vw":30.389711},{"c":29.64,"h":30.29,"l":29.54,"n":1337,"o":30.29,"t":"2025-07-24T04:00:00Z","v":35432,"vw":29.820724},{"c":29.34,"h":29.495,"l":28.82,"n":1103,"o":29.04,"t":"2025-07-25T04:00:00Z","v":58664,"vw":29.147305},{"c":29.67,"h":29.98,"l":29.08,"n":1535,"o":29.36,"t":"2025-07-28T04:00:00Z","v":52088,"vw":29.668492},{"c":29.08,"h":30.055,"l":29.01,"n":997,"o":29.96,"t":"2025-07-29T04:00:00Z","v":33032,"vw":29.248438},{"c":27.99,"h":29,"l":27.78,"n":1358,"o":28.83,"t":"2025-07-30T04:00:00Z","v":33923,"vw":28.204616},{"c":27.6,"h":27.74,"l":27.43,"n":1508,"o":27.67,"t":"2025-07-31T04:00:00Z","v":42399,"vw":27.586648},{"c":26.9,"h":27.21,"l":26.74,"n":1742,"o":27.21,"t":"2025-08-01T04:00:00Z","v":55491,"vw":26.953873},{"c":27.465,"h":27.53,"l":26.72,"n":1376,"o":27.48,"t":"2025-08-04T04:00:00Z","v":40662,"vw":27.312274},{"c":27.53,"h":27.63,"l":27.03,"n":1641,"o":27.44,"t":"2025-08-05T04:00:00Z","v":41773,"vw":27.453882},{"c":27.24,"h":27.54,"l":27.13,"n":1095,"o":27.39,"t":"2025-08-06T04:00:00Z","v":23626,"vw":27.257498},{"c":27.165,"h":27.64,"l":27,"n":1287,"o":27.64,"t":"2025-08-07T04:00:00Z","v":32436,"vw":27.168497},{"c":27.42,"h":27.8708,"l":27.345,"n":1022,"o":27.5,"t":"2025-08-08T04:00:00Z","v":28788,"vw":27.533888},{"c":27.42,"h":27.6831,"l":26.98,"n":1508,"o":27.54,"t":"2025-08-11T04:00:00Z","v":64208,"vw":27.162035},{"c":28.72,"h":28.79,"l":27.64,"n":1320,"o":27.79,"t":"2025-08-12T04:00:00Z","v":36636,"vw":28.583842},{"c":29.14,"h":29.2,"l":28.82,"n":1047,"o":28.88,"t":"2025-08-13T04:00:00Z","v":27528,"vw":29.095248},{"c":28.79,"h":28.91,"l":28.3,"n":1253,"o":28.69,"t":"2025-08-14T04:00:00Z","v":29320,"vw":28.732104},{"c":28.23,"h":29.06,"l":28.03,"n":952,"o":28.94,"t":"2025-08-15T04:00:00Z","v":28506,"vw":28.494064},{"c":28.45,"h":28.6051,"l":28.2,"n":1305,"o":28.31,"t":"2025-08-18T04:00:00Z","v":28157,"vw":28.409184},{"c":28.41,"h":28.59,"l":28.14,"n":784,"o":28.36,"t":"2025-08-19T04:00:00Z","v":14422,"vw":28.40292},{"c":28.53,"h":28.69,"l":28.385,"n":712,"o":28.57,"t":"2025-08-20T04:00:00Z","v":16595,"vw":28.536217},{"c":28.49,"h":28.6499,"l":28.2201,"n":588,"o":28.33,"t":"2025-08-21T04:00:00Z","v":15228,"vw":28.493876},{"c":30.09,"h":30.28,"l":28.7,"n":1988,"o":28.7,"t":"2025-08-22T04:00:00Z","v":60897,"vw":29.929539},{"c":29.72,"h":30,"l":29.47,"n":1010,"o":29.89,"t":"2025-08-25T04:00:00Z","v":23648,"vw":29.831851},{"c":30.05,"h":30.335,"l":29.78,"n":1042,"o":29.78,"t":"2025-08-26T04:00:00Z","v":40118,"vw":30.045423},{"c":30.12,"h":30.23,"l":29.94,"n":1347,"o":30,"t":"2025-08-27T04:00:00Z","v":38468,"vw":30.083506},{"c":29.99,"h":30.1,"l":29.69,"n":682,"o":29.93,"t":"2025-08-28T04:00:00Z","v":23538,"vw":29.822564},{"c":29.94,"h":30.15,"l":29.87,"n":705,"o":30.15,"t":"2025-08-29T04:00:00Z","v":16513,"vw":29.96021},{"c":29.57,"h":29.86,"l":29.4,"n":1044,"o":29.65,"t":"2025-09-02T04:00:00Z","v":29031,"vw":29.608875},{"c":29.385,"h":29.94,"l":29.05,"n":1255,"o":29.42,"t":"2025-09-03T04:00:00Z","v":37939,"vw":29.33747},{"c":29.94,"h":29.94,"l":29.41,"n":1011,"o":29.59,"t":"2025-09-04T04:00:00Z","v":36323,"vw":29.678842},{"c":29.423,"h":30.24,"l":29.23,"n":1688,"o":30.07,"t":"2025-09-05T04:00:00Z","v":27150,"vw":29.503822},{"c":29.61,"h":29.655,"l":29.145,"n":1300,"o":29.39,"t":"2025-09-08T04:00:00Z","v":19867,"vw":29.519508},{"c":29.23,"h":29.75,"l":29.115,"n":731,"o":29.75,"t":"2025-09-09T04:00:00Z","v":12984,"vw":29.253475},{"c":29.06,"h":29.3,"l":28.82,"n":1279,"o":29.07,"t":"2025-09-10T04:00:00Z","v":30699,"vw":29.06261},{"c":29.31,"h":29.39,"l":29.015,"n":1066,"o":29.03,"t":"2025-09-11T04:00:00Z","v":32344,"vw":29.21627},{"c":29.01,"h":29.23,"l":28.765,"n":790,"o":29.02,"t":"2025-09-12T04:00:00Z","v":18365,"vw":29.019222},{"c":29.06,"h":29.27,"l":28.91,"n":722,"o":28.98,"t":"2025-09-15T04:00:00Z","v":16486,"vw":29.071003},{"c":28.6,"h":28.91,"l":28.52,"n":720,"o":28.91,"t":"2025-09-16T04:00:00Z","v":20226,"vw":28.661366},{"c":29.02,"h":29.81,"l":28.6412,"n":1387,"o":28.845,"t":"2025-09-17T04:00:00Z","v":56962,"vw":29.113983},{"c":29.875,"h":29.96,"l":29.02,"n":2007,"o":29.47,"t":"2025-09-18T04:00:00Z","v":50762,"vw":29.711648},{"c":29.01,"h":29.69,"l":28.93,"n":891,"o":29.69,"t":"2025-09-19T04:00:00Z","v":111062,"vw":29.234416},{"c":29.11,"h":29.18,"l":28.67,"n":850,"o":29.04,"t":"2025-09-22T04:00:00Z","v":31638,"vw":29.071186},{"c":28.97,"h":29.42,"l":28.72,"n":756,"o":29.37,"t":"2025-09-23T04:00:00Z","v":31708,"vw":28.967284},{"c":28.99,"h":29.345,"l":28.615,"n":1324,"o":28.97,"t":"2025-09-24T04:00:00Z","v":26903,"vw":29.027156},{"c":28.8,"h":29.035,"l":28.71,"n":899,"o":28.8,"t":"2025-09-25T04:00:00Z","v":21419,"vw":28.824179},{"c":28.69,"h":28.9,"l":28.56,"n":807,"o":28.81,"t":"2025-09-26T04:00:00Z","v":21979,"vw":28.697268},{"c":28.02,"h":28.77,"l":27.915,"n":1063,"o":28.77,"t":"2025-09-29T04:00:00Z","v":31246,"vw":28.068825},{"c":27.69,"h":28.01,"l":27.615,"n":1251,"o":27.86,"t":"2025-09-30T04:00:00Z","v":60370,"vw":27.718005},{"c":27.79,"h":27.88,"l":27.32,"n":1162,"o":27.48,"t":"2025-10-01T04:00:00Z","v":36337,"vw":27.69807},{"c":27.33,"h":27.68,"l":27.08,"n":956,"o":27.68,"t":"2025-10-02T04:00:00Z","v":25296,"vw":27.267849},{"c":27.53,"h":27.8,"l":27.34,"n":983,"o":27.51,"t":"2025-10-03T04:00:00Z","v":23316,"vw":27.527214},{"c":27.06,"h":27.64,"l":26.93,"n":1054,"o":27.64,"t":"2025-10-06T04:00:00Z","v":36021,"vw":27.135729},{"c":26.87,"h":27.3348,"l":26.77,"n":1125,"o":27.22,"t":"2025-10-07T04:00:00Z","v":31083,"vw":26.908489},{"c":26.94,"h":27.0825,"l":26.555,"n":878,"o":27.0825,"t":"2025-10-08T04:00:00Z","v":20202,"vw":26.883513},{"c":26.44,"h":26.87,"l":26.33,"n":1028,"o":26.83,"t":"2025-10-09T04:00:00Z","v":21674,"vw":26.526673},{"c":26.25,"h":27.61,"l":26.225,"n":1394,"o":26.57,"t":"2025-10-10T04:00:00Z","v":58177,"vw":26.636766},{"c":26.53,"h":26.65,"l":26.15,"n":1041,"o":26.52,"t":"2025-10-13T04:00:00Z","v":32396,"vw":26.450089},{"c":27.11,"h":27.345,"l":26.13,"n":1552,"o":26.39,"t":"2025-10-14T04:00:00Z","v":72172,"vw":26.976465},{"c":26.47,"h":27.35,"l":26.31,"n":1258,"o":27.23,"t":"2025-10-15T04:00:00Z","v":36559,"vw":26.640293},{"c":25.77,"h":26.665,"l":25.51,"n":1482,"o":26.48,"t":"2025-10-16T04:00:00Z","v":64383,"vw":25.888246},{"c":26.33,"h":26.95,"l":25.75,"n":1425,"o":25.93,"t":"2025-10-17T04:00:00Z","v":54578,"vw":26.334236},{"c":26.16,"h":26.95,"l":25.95,"n":1228,"o":26.59,"t":"2025-10-20T04:00:00Z","v":44646,"vw":26.339032},{"c":26.2,"h":26.38,"l":25.92,"n":1068,"o":25.92,"t":"2025-10-21T04:00:00Z","v":34050,"vw":26.186916},{"c":26.48,"h":26.705,"l":26.01,"n":1205,"o":26.01,"t":"2025-10-22T04:00:00Z","v":41845,"vw":26.450421},{"c":26.26,"h":26.56,"l":26.18,"n":1001,"o":26.56,"t":"2025-10-23T04:00:00Z","v":24191,"vw":26.306286},{"c":26.49,"h":26.6435,"l":26.35,"n":809,"o":26.54,"t":"2025-10-24T04:00:00Z","v":15034,"vw":26.474104},{"c":26.16,"h":26.51,"l":26.14,"n":1225,"o":26.51,"t":"2025-10-27T04:00:00Z","v":31157,"vw":26.2393},{"c":26.41,"h":26.46,"l":26.15,"n":1423,"o":26.17,"t":"2025-10-28T04:00:00Z","v":31488,"vw":26.340534},{"c":25.45,"h":26.35,"l":25.32,"n":1574,"o":26.05,"t":"2025-10-29T04:00:00Z","v":68604,"vw":25.818566},{"c":25.55,"h":25.79,"l":25.345,"n":1564,"o":25.45,"t":"2025-10-30T04:00:00Z","v":51710,"vw":25.615059},{"c":25.61,"h":25.665,"l":25.14,"n":1421,"o":25.3,"t":"2025-10-31T04:00:00Z","v":67164,"vw":25.530189},{"c":25.76,"h":25.84,"l":25.46,"n":1385,"o":25.5569,"t":"2025-11-03T05:00:00Z","v":33795,"vw":25.738286},{"c":25.75,"h":26,"l":25.68,"n":919,"o":25.68,"t":"2025-11-04T05:00:00Z","v":30794,"vw":25.788953},{"c":26.21,"h":26.32,"l":25.75,"n":1043,"o":25.75,"t":"2025-11-05T05:00:00Z","v":46401,"vw":26.130051},{"c":25.99,"h":26.32,"l":25.955,"n":1653,"o":26.06,"t":"2025-11-06T05:00:00Z","v":40486,"vw":26.050308},{"c":26.12,"h":26.355,"l":25.97,"n":1149,"o":26,"t":"2025-11-07T05:00:00Z","v":40562,"vw":26.115356},{"c":26.28,"h":26.28,"l":25.87,"n":1373,"o":26.16,"t":"2025-11-10T05:00:00Z","v":51321,"vw":26.052654},{"c":26.25,"h":26.38,"l":26.14,"n":936,"o":26.3,"t":"2025-11-11T05:00:00Z","v":33979,"vw":26.249246},{"c":26.13,"h":26.5,"l":25.99,"n":1074,"o":26.34,"t":"2025-11-12T05:00:00Z","v":43637,"vw":26.157815},{"c":26.25,"h":26.38,"l":25.965,"n":1640,"o":25.98,"t":"2025-11-13T05:00:00Z","v":61017,"vw":26.201435},{"c":25.85,"h":26.17,"l":25.47,"n":1334,"o":26.17,"t":"2025-11-14T05:00:00Z","v":39494,"vw":25.759157},{"c":25.04,"h":26,"l":24.885,"n":1094,"o":25.82,"t":"2025-11-17T05:00:00Z","v":30608,"vw":25.18909},{"c":24.71,"h":25.33,"l":24.64,"n":1209,"o":25.13,"t":"2025-11-18T05:00:00Z","v":68164,"vw":24.838972},{"c":24.79,"h":24.98,"l":24.528,"n":936,"o":24.72,"t":"2025-11-19T05:00:00Z","v":43306,"vw":24.767597},{"c":25.05,"h":25.275,"l":24.76,"n":2562,"o":25.07,"t":"2025-11-20T05:00:00Z","v":51648,"vw":25.007929},{"c":26.15,"h":26.28,"l":24.55,"n":2311,"o":25.05,"t":"2025-11-21T05:00:00Z","v":91263,"vw":25.875135},{"c":26.14,"h":26.24,"l":25.85,"n":1408,"o":25.85,"t":"2025-11-24T05:00:00Z","v":92381,"vw":26.057898},{"c":26.89,"h":27.1,"l":25.84,"n":1525,"o":26.37,"t":"2025-11-25T05:00:00Z","v":85579,"vw":26.838226},{"c":26.66,"h":26.92,"l":26.485,"n":1529,"o":26.7,"t":"2025-11-26T05:00:00Z","v":33930,"vw":26.663745},{"c":26.65,"h":26.76,"l":26.5,"n":1279,"o":26.69,"t":"2025-11-28T05:00:00Z","v":46475,"vw":26.631907},{"c":26.73,"h":27.05,"l":26.14,"n":1717,"o":26.41,"t":"2025-12-01T05:00:00Z","v":104144,"vw":26.428884},{"c":26.74,"h":26.98,"l":26.565,"n":1133,"o":26.98,"t":"2025-12-02T05:00:00Z","v":24328,"vw":26.770243},{"c":27.39,"h":27.48,"l":26.65,"n":1523,"o":26.94,"t":"2025-12-03T05:00:00Z","v":52480,"vw":27.339809},{"c":27.05,"h":27.27,"l":26.88,"n":1224,"o":27.27,"t":"2025-12-04T05:00:00Z","v":25869,"vw":27.074861},{"c":26.82,"h":27.19,"l":26.7,"n":973,"o":27.18,"t":"2025-12-05T05:00:00Z","v":26384,"vw":26.827107},{"c":27.08,"h":27.155,"l":26.805,"n":3059,"o":26.89,"t":"2025-12-08T05:00:00Z","v":55706,"vw":27.040333},{"c":27.12,"h":27.4599,"l":27.071,"n":1358,"o":27.36,"t":"2025-12-09T05:00:00Z","v":26424,"vw":27.180194},{"c":28.18,"h":28.29,"l":27.04,"n":1571,"o":27.04,"t":"2025-12-10T05:00:00Z","v":84552,"vw":28.064393},{"c":28.48,"h":28.65,"l":28.12,"n":1807,"o":28.12,"t":"2025-12-11T05:00:00Z","v":42131,"vw":28.464737},{"c":28.7,"h":28.73,"l":28.25,"n":1757,"o":28.53,"t":"2025-12-12T05:00:00Z","v":47810,"vw":28.603882},{"c":28.78,"h":29.05,"l":28.6901,"n":1885,"o":28.815,"t":"2025-12-15T05:00:00Z","v":65544,"vw":28.816848},{"c":28.66,"h":28.9999,"l":28.575,"n":1935,"o":28.89,"t":"2025-12-16T05:00:00Z","v":58409,"vw":28.701764},{"c":28.55,"h":28.88,"l":28.38,"n":1360,"o":28.59,"t":"2025-12-17T05:00:00Z","v":53128,"vw":28.582108},{"c":28.83,"h":29.02,"l":28.64,"n":1283,"o":28.68,"t":"2025-12-18T05:00:00Z","v":42624,"vw":28.84104},{"c":27.98,"h":28.78,"l":27.68,"n":1520,"o":28.7,"t":"2025-12-19T05:00:00Z","v":123991,"vw":28.075537},{"c":27.45,"h":28.44,"l":27.012,"n":1332,"o":27.012,"t":"2025-12-22T05:00:00Z","v":40930,"vw":27.597549},{"c":27.04,"h":27.53,"l":27.04,"n":1412,"o":27.26,"t":"2025-12-23T05:00:00Z","v":42539,"vw":27.171769},{"c":27.07,"h":27.31,"l":26.97,"n":526,"o":26.97,"t":"2025-12-24T05:00:00Z","v":17151,"vw":27.068367},{"c":26.83,"h":27.56,"l":26.83,"n":867,"o":27.24,"t":"2025-12-26T05:00:00Z","v":38356,"vw":26.89685},{"c":26.83,"h":26.955,"l":26.63,"n":1415,"o":26.84,"t":"2025-12-29T05:00:00Z","v":49536,"vw":26.842641},{"c":26.64,"h":27.075,"l":26.585,"n":937,"o":27.075,"t":"2025-12-30T05:00:00Z","v":28734,"vw":26.658558},{"c":26.54,"h":26.6721,"l":26.3628,"n":872,"o":26.395,"t":"2025-12-31T05:00:00Z","v":53239,"vw":26.515795},{"c":26.27,"h":26.6,"l":26.15,"n":1572,"o":26.6,"t":"2026-01-02T05:00:00Z","v":52260,"vw":26.281916},{"c":26.62,"h":27.0403,"l":26.15,"n":1158,"o":26.15,"t":"2026-01-05T05:00:00Z","v":44821,"vw":26.747878},{"c":26.45,"h":26.5499,"l":26.25,"n":1415,"o":26.43,"t":"2026-01-06T05:00:00Z","v":41069,"vw":26.416144},{"c":26.4,"h":26.47,"l":26.2101,"n":870,"o":26.47,"t":"2026-01-07T05:00:00Z","v":30325,"vw":26.331821},{"c":27.1,"h":27.2212,"l":26.26,"n":1216,"o":26.26,"t":"2026-01-08T05:00:00Z","v":40222,"vw":27.043195},{"c":26.93,"h":27.36,"l":26.88,"n":1332,"o":27.09,"t":"2026-01-09T05:00:00Z","v":40986,"vw":27.049455},{"c":27.01,"h":27.1002,"l":26.67,"n":4378,"o":26.67,"t":"2026-01-12T05:00:00Z","v":55580,"vw":26.945659},{"c":26.79,"h":27.05,"l":26.565,"n":2593,"o":26.685,"t":"2026-01-13T05:00:00Z","v":40240,"vw":26.844336},{"c":27.22,"h":27.23,"l":26.57,"n":4920,"o":26.57,"t":"2026-01-14T05:00:00Z","v":53785,"vw":27.06987},{"c":27.74,"h":27.78,"l":27.225,"n":1914,"o":27.3,"t":"2026-01-15T05:00:00Z","v":79563,"vw":27.585956},{"c":27.66,"h":27.82,"l":27.45,"n":1291,"o":27.58,"t":"2026-01-16T05:00:00Z","v":61102,"vw":27.659021},{"c":27.08,"h":27.54,"l":26.9722,"n":1720,"o":27.18,"t":"2026-01-20T05:00:00Z","v":55044,"vw":27.16548},{"c":28.48,"h":28.5,"l":27.35,"n":2311,"o":27.35,"t":"2026-01-21T05:00:00Z","v":95492,"vw":28.127902},{"c":28.62,"h":28.92,"l":28.215,"n":1706,"o":28.42,"t":"2026-01-22T05:00:00Z","v":58546,"vw":28.597871},{"c":27.3,"h":28.46,"l":27.23,"n":3515,"o":28.46,"t":"2026-01-23T05:00:00Z","v":84430,"vw":27.617089},{"c":27.31,"h":27.55,"l":27.05,"n":1819,"o":27.31,"t":"2026-01-26T05:00:00Z","v":58684,"vw":27.282382},{"c":27.31,"h":27.665,"l":27.2,"n":1356,"o":27.23,"t":"2026-01-27T05:00:00Z","v":26646,"vw":27.306667},{"c":26.66,"h":27.16,"l":26.63,"n":1478,"o":27.16,"t":"2026-01-28T05:00:00Z","v":51598,"vw":26.795785},{"c":27.41,"h":27.445,"l":26.65,"n":2807,"o":26.66,"t":"2026-01-29T05:00:00Z","v":101061,"vw":27.049958},{"c":28.17,"h":28.25,"l":27.21,"n":2605,"o":27.45,"t":"2026-01-30T05:00:00Z","v":92122,"vw":27.959295},{"c":29.26,"h":29.33,"l":27.7575,"n":2826,"o":28.29,"t":"2026-02-02T05:00:00Z","v":112423,"vw":29.097816},{"c":29.51,"h":29.9199,"l":29.01,"n":2087,"o":29.17,"t":"2026-02-03T05:00:00Z","v":91656,"vw":29.384069},{"c":29.83,"h":30.11,"l":29.105,"n":2568,"o":29.57,"t":"2026-02-04T05:00:00Z","v":82179,"vw":29.897922},{"c":29.95,"h":30.25,"l":29.3105,"n":2743,"o":29.52,"t":"2026-02-05T05:00:00Z","v":79816,"vw":29.897036},{"c":29.97,"h":30.57,"l":29.885,"n":2189,"o":30.1,"t":"2026-02-06T05:00:00Z","v":99451,"vw":30.039525},{"c":29.59,"h":30.2,"l":29.59,"n":1612,"o":30.18,"t":"2026-02-09T05:00:00Z","v":40379,"vw":29.689644},{"c":29.34,"h":30,"l":29.135,"n":1716,"o":29.71,"t":"2026-02-10T05:00:00Z","v":47480,"vw":29.384204},{"c":29,"h":29.59,"l":28.87,"n":2332,"o":29.53,"t":"2026-02-11T05:00:00Z","v":47817,"vw":29.094789},{"c":28.88,"h":29.25,"l":28.505,"n":2756,"o":29.23,"t":"2026-02-12T05:00:00Z","v":75755,"vw":28.824448},{"c":29.05,"h":29.39,"l":28.5775,"n":1722,"o":28.83,"t":"2026-02-13T05:00:00Z","v":46414,"vw":29.049983},{"c":29.48,"h":29.73,"l":29.22,"n":2543,"o":29.24,"t":"2026-02-17T05:00:00Z","v":71448,"vw":29.473031},{"c":28.98,"h":30.095,"l":28.83,"n":2167,"o":29.42,"t":"2026-02-18T05:00:00Z","v":85940,"vw":29.302373},{"c":28.92,"h":28.95,"l":28.63,"n":1881,"o":28.69,"t":"2026-02-19T05:00:00Z","v":50841,"vw":28.826809},{"c":29.03,"h":29.155,"l":28.59,"n":2083,"o":28.87,"t":"2026-02-20T05:00:00Z","v":63504,"vw":28.979638},{"c":28.32,"h":29.09,"l":28.03,"n":3409,"o":29.09,"t":"2026-02-23T05:00:00Z","v":138541,"vw":28.284467},{"c":28.38,"h":28.79,"l":28.14,"n":3748,"o":28.37,"t":"2026-02-24T05:00:00Z","v":77124,"vw":28.368076},{"c":28.85,"h":29,"l":28.555,"n":1970,"o":28.62,"t":"2026-02-25T05:00:00Z","v":51433,"vw":28.836088},{"c":28.85,"h":29.37,"l":28.57,"n":2729,"o":29.04,"t":"2026-02-26T05:00:00Z","v":67413,"vw":28.889871},{"c":28.1,"h":28.44,"l":28.015,"n":2034,"o":28.35,"t":"2026-02-27T05:00:00Z","v":91110,"vw":28.16387},{"c":28.45,"h":28.77,"l":27.55,"n":2110,"o":27.86,"t":"2026-03-02T05:00:00Z","v":76225,"vw":28.533817},{"c":28.29,"h":28.45,"l":27.77,"n":2232,"o":27.99,"t":"2026-03-03T05:00:00Z","v":59881,"vw":28.190602},{"c":28.655,"h":28.81,"l":28.17,"n":2424,"o":28.55,"t":"2026-03-04T05:00:00Z","v":64504,"vw":28.669737},{"c":28.38,"h":28.7275,"l":28.17,"n":2892,"o":28.27,"t":"2026-03-05T05:00:00Z","v":102054,"vw":28.391371},{"c":28.34,"h":28.34,"l":27.48,"n":3446,"o":27.73,"t":"2026-03-06T05:00:00Z","v":130331,"vw":28.057106},{"c":28.2,"h":28.35,"l":27.44,"n":4097,"o":27.98,"t":"2026-03-09T04:00:00Z","v":150751,"vw":27.835084},{"c":28.28,"h":28.785,"l":27.935,"n":4346,"o":27.99,"t":"2026-03-10T04:00:00Z","v":72922,"vw":28.343501},{"c":28.17,"h":28.34,"l":27.97,"n":2486,"o":28.06,"t":"2026-03-11T04:00:00Z","v":76367,"vw":28.119514},{"c":28.3,"h":28.37,"l":27.61,"n":3203,"o":27.61,"t":"2026-03-12T04:00:00Z","v":94325,"vw":28.135141},{"c":28.32,"h":28.51,"l":28.1,"n":2123,"o":28.5,"t":"2026-03-13T04:00:00Z","v":80408,"vw":28.280146},{"c":28.59,"h":28.88,"l":28.1497,"n":2805,"o":28.5,"t":"2026-03-16T04:00:00Z","v":89690,"vw":28.689979},{"c":28.27,"h":28.72,"l":28.17,"n":2704,"o":28.72,"t":"2026-03-17T04:00:00Z","v":111402,"vw":28.427121},{"c":27.88,"h":28.285,"l":27.785,"n":3184,"o":28.09,"t":"2026-03-18T04:00:00Z","v":151319,"vw":27.983733},{"c":28.3,"h":28.79,"l":27.375,"n":3599,"o":27.69,"t":"2026-03-19T04:00:00Z","v":161798,"vw":28.248377},{"c":27.51,"h":28.535,"l":27.49,"n":5060,"o":28.31,"t":"2026-03-20T04:00:00Z","v":701296,"vw":27.662791},{"c":28.29,"h":29.07,"l":28.11,"n":4199,"o":28.73,"t":"2026-03-23T04:00:00Z","v":167758,"vw":28.559005},{"c":28.59,"h":28.98,"l":28.015,"n":4022,"o":28.02,"t":"2026-03-24T04:00:00Z","v":170448,"vw":28.654701},{"c":28.68,"h":28.935,"l":28.42,"n":3421,"o":28.89,"t":"2026-03-25T04:00:00Z","v":109053,"vw":28.605737},{"c":28.49,"h":28.78,"l":28.365,"n":4430,"o":28.56,"t":"2026-03-26T04:00:00Z","v":80842,"vw":28.528458},{"c":28.21,"h":28.36,"l":27.88,"n":2405,"o":28.04,"t":"2026-03-27T04:00:00Z","v":105419,"vw":28.17335},{"c":28.58,"h":28.65,"l":28.16,"n":2520,"o":28.58,"t":"2026-03-30T04:00:00Z","v":90773,"vw":28.536649},{"c":28.67,"h":28.91,"l":28.43,"n":2567,"o":28.91,"t":"2026-03-31T04:00:00Z","v":116868,"vw":28.644912},{"c":29.11,"h":29.425,"l":28.62,"n":2710,"o":28.62,"t":"2026-04-01T04:00:00Z","v":104930,"vw":29.186399},{"c":29.36,"h":29.46,"l":28.615,"n":3520,"o":28.66,"t":"2026-04-02T04:00:00Z","v":129319,"vw":29.170294},{"c":29.92,"h":30.09,"l":29,"n":6368,"o":29.37,"t":"2026-04-06T04:00:00Z","v":142904,"vw":29.781589},{"c":30.09,"h":30.15,"l":29.795,"n":3494,"o":29.87,"t":"2026-04-07T04:00:00Z","v":118469,"vw":30.060028},{"c":30.7,"h":30.99,"l":30.55,"n":3203,"o":30.92,"t":"2026-04-08T04:00:00Z","v":108881,"vw":30.718792},{"c":31.35,"h":31.44,"l":30.49,"n":3008,"o":30.49,"t":"2026-04-09T04:00:00Z","v":76776,"vw":31.228426},{"c":31.14,"h":31.46,"l":30.85,"n":3241,"o":31.29,"t":"2026-04-10T04:00:00Z","v":88646,"vw":31.047408},{"c":31.08,"h":31.16,"l":30.86,"n":2914,"o":31.04,"t":"2026-04-13T04:00:00Z","v":74352,"vw":31.031759},{"c":31.23,"h":31.36,"l":30.695,"n":5465,"o":30.95,"t":"2026-04-14T04:00:00Z","v":133896,"vw":31.147721},{"c":31.17,"h":31.24,"l":30.825,"n":3253,"o":31.15,"t":"2026-04-15T04:00:00Z","v":66556,"vw":31.106388},{"c":31.58,"h":32.005,"l":31.26,"n":4175,"o":31.26,"t":"2026-04-16T04:00:00Z","v":126932,"vw":31.686825},{"c":32.66,"h":33.08,"l":31.745,"n":4527,"o":31.98,"t":"2026-04-17T04:00:00Z","v":153092,"vw":32.643364},{"c":32.05,"h":32.65,"l":31.99,"n":3148,"o":32.4,"t":"2026-04-20T04:00:00Z","v":82214,"vw":32.13832},{"c":31.5,"h":32.25,"l":31.46,"n":2352,"o":32.03,"t":"2026-04-21T04:00:00Z","v":62113,"vw":31.601637},{"c":31.71,"h":31.83,"l":31.235,"n":2517,"o":31.6,"t":"2026-04-22T04:00:00Z","v":61710,"vw":31.666037},{"c":31.58,"h":31.905,"l":31.33,"n":2182,"o":31.76,"t":"2026-04-23T04:00:00Z","v":70221,"vw":31.629902},{"c":31.5,"h":31.835,"l":30.72,"n":3795,"o":31.42,"t":"2026-04-24T04:00:00Z","v":83694,"vw":31.459029},{"c":32.65,"h":32.76,"l":31.72,"n":2821,"o":31.72,"t":"2026-04-27T04:00:00Z","v":89435,"vw":32.57087},{"c":32.98,"h":33.395,"l":32.82,"n":3461,"o":32.85,"t":"2026-04-28T04:00:00Z","v":80240,"vw":33.020803},{"c":31.96,"h":32.46,"l":31.57,"n":2935,"o":32.39,"t":"2026-04-29T04:00:00Z","v":82239,"vw":31.944221},{"c":31.99,"h":32.26,"l":31.38,"n":1758,"o":31.65,"t":"2026-04-30T04:00:00Z","v":60459,"vw":32.001495},{"c":32.44,"h":32.48,"l":31.64,"n":1894,"o":31.99,"t":"2026-05-01T04:00:00Z","v":48838,"vw":32.347963},{"c":31.57,"h":32.6,"l":31.52,"n":2261,"o":32.22,"t":"2026-05-04T04:00:00Z","v":58687,"vw":31.773474},{"c":32.14,"h":32.26,"l":31.485,"n":2070,"o":31.62,"t":"2026-05-05T04:00:00Z","v":51086,"vw":32.093616},{"c":32.36,"h":32.65,"l":32.1201,"n":2064,"o":32.31,"t":"2026-05-06T04:00:00Z","v":61329,"vw":32.328921},{"c":32.485,"h":32.73,"l":32.29,"n":2421,"o":32.42,"t":"2026-05-07T04:00:00Z","v":58919,"vw":32.507287},{"c":32.72,"h":33.67,"l":32.1263,"n":1971,"o":32.47,"t":"2026-05-08T04:00:00Z","v":55458,"vw":32.636587},{"c":31.76,"h":33.06,"l":31.7,"n":2090,"o":32.69,"t":"2026-05-11T04:00:00Z","v":62229,"vw":31.901847},{"c":31.38,"h":31.62,"l":30.935,"n":3336,"o":31.62,"t":"2026-05-12T04:00:00Z","v":69814,"vw":31.362058},{"c":31.41,"h":31.41,"l":31.03,"n":1984,"o":31.14,"t":"2026-05-13T04:00:00Z","v":54862,"vw":31.3413},{"c":31.6,"h":32.045,"l":31.52,"n":1826,"o":31.53,"t":"2026-05-14T04:00:00Z","v":59923,"vw":31.67364},{"c":31.22,"h":31.59,"l":31.08,"n":3108,"o":31.55,"t":"2026-05-15T04:00:00Z","v":114195,"vw":31.264522},{"c":32.04,"h":32.1686,"l":31.35,"n":1924,"o":31.35,"t":"2026-05-18T04:00:00Z","v":45876,"vw":31.937462},{"c":31.94,"h":32.26,"l":31.71,"n":1904,"o":31.74,"t":"2026-05-19T04:00:00Z","v":54636,"vw":32.000166},{"c":32.61,"h":32.87,"l":31.82,"n":2484,"o":31.94,"t":"2026-05-20T04:00:00Z","v":106637,"vw":32.584134},{"c":32.76,"h":32.89,"l":32.15,"n":2446,"o":32.4,"t":"2026-05-21T04:00:00Z","v":117244,"vw":32.621924},{"c":32.625,"h":33,"l":32.455,"n":2347,"o":32.86,"t":"2026-05-22T04:00:00Z","v":80737,"vw":32.761106},{"c":32.96,"h":33.34,"l":32.57,"n":2419,"o":32.72,"t":"2026-05-26T04:00:00Z","v":88031,"vw":32.869672},{"c":32.78,"h":33.35,"l":32.64,"n":2144,"o":33.1,"t":"2026-05-27T04:00:00Z","v":72183,"vw":32.80146},{"c":32.71,"h":32.9542,"l":32.375,"n":3082,"o":32.82,"t":"2026-05-28T04:00:00Z","v":93106,"vw":32.605512},{"c":32.66,"h":32.92,"l":32.4,"n":1365,"o":32.69,"t":"2026-05-29T04:00:00Z","v":59817,"vw":32.693601},{"c":32.43,"h":32.795,"l":31.97,"n":2170,"o":32.42,"t":"2026-06-01T04:00:00Z","v":62026,"vw":32.327645},{"c":33.08,"h":33.175,"l":32.27,"n":1995,"o":32.27,"t":"2026-06-02T04:00:00Z","v":49541,"vw":32.980532},{"c":32.42,"h":33.015,"l":32.41,"n":2564,"o":32.92,"t":"2026-06-03T04:00:00Z","v":85820,"vw":32.595961},{"c":33.51,"h":33.8,"l":32.79,"n":2231,"o":32.79,"t":"2026-06-04T04:00:00Z","v":117079,"vw":33.339437},{"c":33.78,"h":34.315,"l":33.11,"n":1860,"o":33.48,"t":"2026-06-05T04:00:00Z","v":90219,"vw":34.011464},{"c":33.76,"h":34.45,"l":33.58,"n":1730,"o":33.94,"t":"2026-06-08T04:00:00Z","v":60697,"vw":33.855584},{"c":34.27,"h":35,"l":33.765,"n":2048,"o":34.08,"t":"2026-06-09T04:00:00Z","v":99462,"vw":34.439446},{"c":34.54,"h":35,"l":34.335,"n":2583,"o":34.52,"t":"2026-06-10T04:00:00Z","v":103056,"vw":34.591778},{"c":34.55,"h":34.97,"l":34.23,"n":2148,"o":34.68,"t":"2026-06-11T04:00:00Z","v":63154,"vw":34.568027},{"c":34.3,"h":35,"l":34.26,"n":2336,"o":34.76,"t":"2026-06-12T04:00:00Z","v":66561,"vw":34.506001},{"c":33.82,"h":35.3,"l":33.695,"n":2295,"o":34.46,"t":"2026-06-15T04:00:00Z","v":78473,"vw":34.028625},{"c":34.15,"h":34.505,"l":33.705,"n":1698,"o":34.01,"t":"2026-06-16T04:00:00Z","v":69586,"vw":34.068832},{"c":33.83,"h":34.495,"l":33.27,"n":2228,"o":33.95,"t":"2026-06-17T04:00:00Z","v":75840,"vw":33.791868},{"c":34.17,"h":34.57,"l":33.9,"n":1839,"o":34.27,"t":"2026-06-18T04:00:00Z","v":121688,"vw":34.179959},{"c":34.16,"h":34.69,"l":34,"n":2455,"o":34.17,"t":"2026-06-22T04:00:00Z","v":69256,"vw":34.247889},{"c":34.81,"h":34.88,"l":34.12,"n":2639,"o":34.29,"t":"2026-06-23T04:00:00Z","v":71621,"vw":34.710924},{"c":35.17,"h":35.255,"l":34.32,"n":2584,"o":34.76,"t":"2026-06-24T04:00:00Z","v":96173,"vw":35.117823},{"c":35.08,"h":35.3,"l":34.5,"n":2594,"o":35.17,"t":"2026-06-25T04:00:00Z","v":61914,"vw":35.067631},{"c":35.86,"h":36.2,"l":35.04,"n":3465,"o":35.2,"t":"2026-06-26T04:00:00Z","v":668265,"vw":35.844309},{"c":35.69,"h":35.83,"l":34.36,"n":3162,"o":35.56,"t":"2026-06-29T04:00:00Z","v":94540,"vw":35.539519},{"c":35.89,"h":36.04,"l":35.35,"n":2491,"o":35.69,"t":"2026-06-30T04:00:00Z","v":62520,"vw":35.841577},{"c":36.89,"h":36.93,"l":35.39,"n":2361,"o":36.02,"t":"2026-07-01T04:00:00Z","v":70328,"vw":36.737644},{"c":36.255,"h":37.46,"l":35.93,"n":2587,"o":36.92,"t":"2026-07-02T04:00:00Z","v":91131,"vw":36.395928},{"c":36.53,"h":36.65,"l":35.82,"n":2964,"o":36.15,"t":"2026-07-06T04:00:00Z","v":75231,"vw":36.4222},{"c":35.93,"h":36.98,"l":35.505,"n":2719,"o":36.55,"t":"2026-07-07T04:00:00Z","v":64551,"vw":36.13873},{"c":35.03,"h":35.81,"l":34.35,"n":2409,"o":35.74,"t":"2026-07-08T04:00:00Z","v":62732,"vw":35.1128},{"c":35.54,"h":35.88,"l":34.82,"n":2844,"o":35.08,"t":"2026-07-09T04:00:00Z","v":69638,"vw":35.506587},{"c":35.6,"h":36.09,"l":34.46,"n":2425,"o":35.45,"t":"2026-07-10T04:00:00Z","v":84868,"vw":35.527208},{"c":35.7,"h":36.09,"l":35.26,"n":3526,"o":35.7,"t":"2026-07-13T04:00:00Z","v":52568,"vw":35.718092},{"c":35.37,"h":36.24,"l":35.27,"n":2899,"o":35.75,"t":"2026-07-14T04:00:00Z","v":79698,"vw":35.509477},{"c":35.83,"h":36.135,"l":35.09,"n":3070,"o":35.38,"t":"2026-07-15T04:00:00Z","v":72659,"vw":35.775592},{"c":37.07,"h":37.26,"l":35.74,"n":2596,"o":35.92,"t":"2026-07-16T04:00:00Z","v":73022,"vw":37.026143},{"c":36.38,"h":36.9,"l":36.165,"n":2334,"o":36.81,"t":"2026-07-17T04:00:00Z","v":64649,"vw":36.471249},{"c":36.21,"h":36.78,"l":35.78,"n":2488,"o":36.35,"t":"2026-07-20T04:00:00Z","v":56559,"vw":36.143378},{"c":36.32,"h":36.62,"l":35.77,"n":3880,"o":36.01,"t":"2026-07-21T04:00:00Z","v":112414,"vw":36.287936},{"c":35.94,"h":36.26,"l":35.61,"n":3202,"o":36.26,"t":"2026-07-22T04:00:00Z","v":66032,"vw":35.884936},{"c":36.1,"h":36.11,"l":35.09,"n":2992,"o":35.44,"t":"2026-07-23T04:00:00Z","v":96802,"vw":35.872718},{"c":36.57,"h":36.92,"l":35.535,"n":2795,"o":36.12,"t":"2026-07-24T04:00:00Z","v":94605,"vw":36.524966},{"c":34.66,"h":35.7,"l":33.1083,"n":4595,"o":35.7,"t":"2026-07-27T04:00:00Z","v":143613,"vw":34.43389},{"c":35.81,"h":36.18,"l":34.32,"n":3695,"o":34.9,"t":"2026-07-28T04:00:00Z","v":116536,"vw":35.783801},{"c":35.62,"h":36.17,"l":35.12,"n":3826,"o":35.31,"t":"2026-07-29T04:00:00Z","v":109735,"vw":35.683741},{"c":34.98,"h":35.7,"l":34.95,"n":2688,"o":35.32,"t":"2026-07-30T04:00:00Z","v":76518,"vw":35.134588},{"c":35.38,"h":36.25,"l":34.72,"n":3644,"o":34.86,"t":"2026-07-31T04:00:00Z","v":108042,"vw":35.287249},{"c":35.6,"h":36.24,"l":35.37,"n":2969,"o":35.96,"t":"2026-08-03T04:00:00Z","v":79078,"vw":35.618028},{"c":35.96,"h":36.095,"l":35.35,"n":3250,"o":35.71,"t":"2026-08-04T04:00:00Z","v":90945,"vw":35.955668},{"c":35.83,"h":36.11,"l":35.685,"n":2006,"o":36.01,"t":"2026-08-05T04:00:00Z","v":60928,"vw":35.813375},{"c":35.88,"h":36.245,"l":35.78,"n":2154,"o":36.14,"t":"2026-08-06T04:00:00Z","v":61800,"vw":35.911091},{"c":35.74,"h":36.26,"l":35.12,"n":2104,"o":35.7,"t":"2026-08-07T04:00:00Z","v":63565,"vw":35.694084},{"c":35.4,"h":35.655,"l":35.06,"n":2254,"o":35.43,"t":"2026-08-10T04:00:00Z","v":61930,"vw":35.330221},{"c":35.89,"h":36.04,"l":35.39,"n":2410,"o":35.54,"t":"2026-08-11T04:00:00Z","v":73189,"vw":35.861638},{"c":36.04,"h":36.45,"l":35.7,"n":2309,"o":35.99,"t":"2026-08-12T04:00:00Z","v":65928,"vw":36.030008},{"c":36.34,"h":36.59,"l":36.12,"n":2881,"o":36.25,"t":"2026-08-13T04:00:00Z","v":53358,"vw":36.325457},{"c":36.24,"h":36.55,"l":36.19,"n":2038,"o":36.34,"t":"2026-08-14T04:00:00Z","v":43458,"vw":36.271743},{"c":36.16,"h":36.36,"l":35.755,"n":3585,"o":36.2,"t":"2026-08-17T04:00:00Z","v":59402,"vw":36.081655},{"c":36.01,"h":36.56,"l":35.17,"n":2896,"o":36.29,"t":"2026-08-18T04:00:00Z","v":90289,"vw":36.022701},{"c":35.34,"h":36.39,"l":35.28,"n":3913,"o":36.24,"t":"2026-08-19T04:00:00Z","v":101771,"vw":35.484316},{"c":35.5,"h":35.59,"l":35.01,"n":3288,"o":35.34,"t":"2026-08-20T04:00:00Z","v":64766,"vw":35.430541},{"c":35.6,"h":35.8,"l":35.12,"n":2597,"o":35.68,"t":"2026-08-21T04:00:00Z","v":61347,"vw":35.517633},{"c":35.51,"h":35.98,"l":35.46,"n":1981,"o":35.6,"t":"2026-08-24T04:00:00Z","v":61394,"vw":35.596713},{"c":35.13,"h":35.77,"l":35.085,"n":1630,"o":35.54,"t":"2026-08-25T04:00:00Z","v":44858,"vw":35.195445},{"c":35.24,"h":35.35,"l":34.9309,"n":2462,"o":35.32,"t":"2026-08-26T04:00:00Z","v":83144,"vw":35.169389},{"c":35.145,"h":35.23,"l":34.54,"n":2186,"o":35.13,"t":"2026-08-27T04:00:00Z","v":74448,"vw":35.008592},{"c":35.14,"h":35.43,"l":35.07,"n":2243,"o":35.29,"t":"2026-08-28T04:00:00Z","v":52692,"vw":35.189494},{"c":34.82,"h":35.335,"l":34.73,"n":2606,"o":35.15,"t":"2026-08-31T04:00:00Z","v":89310,"vw":34.88004},{"c":34.63,"h":35.505,"l":34.34,"n":2414,"o":34.67,"t":"2026-09-01T04:00:00Z","v":69477,"vw":34.703642},{"c":35.27,"h":35.48,"l":34.61,"n":3498,"o":34.88,"t":"2026-09-02T04:00:00Z","v":84800,"vw":35.255509},{"c":35.57,"h":35.75,"l":35.26,"n":2382,"o":35.47,"t":"2026-09-03T04:00:00Z","v":58924,"vw":35.550177},{"c":35.79,"h":36.035,"l":35.135,"n":2484,"o":35.29,"t":"2026-09-04T04:00:00Z","v":61055,"vw":35.776598},{"c":35.38,"h":35.71,"l":35.3,"n":2751,"o":35.71,"t":"2026-09-08T04:00:00Z","v":69866,"vw":35.394096},{"c":35.08,"h":35.36,"l":34.9,"n":2553,"o":35.19,"t":"2026-09-09T04:00:00Z","v":53178,"vw":35.064994},{"c":35.37,"h":35.445,"l":34.58,"n":2256,"o":35.1,"t":"2026-09-10T04:00:00Z","v":54340,"vw":35.280315},{"c":35.5,"h":35.69,"l":35.26,"n":2162,"o":35.69,"t":"2026-09-11T04:00:00Z","v":51013,"vw":35.489959},{"c":35.43,"h":35.85,"l":35.35,"n":2999,"o":35.49,"t":"2026-09-14T04:00:00Z","v":77710,"vw":35.461736},{"c":35.62,"h":35.76,"l":35.28,"n":2360,"o":35.48,"t":"2026-09-15T04:00:00Z","v":61473,"vw":35.565459},{"c":35.1,"h":35.765,"l":34.6,"n":3470,"o":35.765,"t":"2026-09-16T04:00:00Z","v":82586,"vw":35.139188},{"c":34.86,"h":35.485,"l":34.77,"n":2814,"o":35.39,"t":"2026-09-17T04:00:00Z","v":62212,"vw":34.939049},{"c":34.98,"h":35.2,"l":34.47,"n":2230,"o":34.62,"t":"2026-09-18T04:00:00Z","v":187233,"vw":34.925372},{"c":34.97,"h":35.185,"l":34.91,"n":2643,"o":35.05,"t":"2026-09-21T04:00:00Z","v":68630,"vw":35.011048},{"c":35.1,"h":35.33,"l":34.835,"n":2541,"o":35.18,"t":"2026-09-22T04:00:00Z","v":96714,"vw":35.091776},{"c":34.45,"h":35.045,"l":34.38,"n":3040,"o":35.03,"t":"2026-09-23T04:00:00Z","v":78194,"vw":34.559511},{"c":34.8,"h":34.91,"l":34.34,"n":3026,"o":34.54,"t":"2026-09-24T04:00:00Z","v":90521,"vw":34.733912},{"c":34.98,"h":35.14,"l":34.725,"n":3088,"o":34.8,"t":"2026-09-25T04:00:00Z","v":97203,"vw":34.970438},{"c":34.88,"h":35.105,"l":34.74,"n":2561,"o":34.95,"t":"2026-09-28T04:00:00Z","v":78084,"vw":34.897161},{"c":34.4,"h":35.1,"l":34.08,"n":3007,"o":34.91,"t":"2026-09-29T04:00:00Z","v":105774,"vw":34.3645},{"c":34.28,"h":34.68,"l":34.01,"n":2718,"o":34.49,"t":"2026-09-30T04:00:00Z","v":111334,"vw":34.209575},{"c":34.68,"h":34.68,"l":33.82,"n":2893,"o":34.28,"t":"2026-10-01T04:00:00Z","v":101765,"vw":34.423231},{"c":35.23,"h":35.31,"l":34.78,"n":2824,"o":35,"t":"2026-10-02T04:00:00Z","v":69320,"vw":35.11569},{"c":35.07,"h":35.27,"l":34.8,"n":2681,"o":35.14,"t":"2026-10-05T04:00:00Z","v":104830,"vw":35.065809},{"c":34.86,"h":35.45,"l":34.86,"n":2519,"o":35.22,"t":"2026-10-06T04:00:00Z","v":88151,"vw":34.963839},{"c":34.56,"h":34.86,"l":34.3,"n":2972,"o":34.61,"t":"2026-10-07T04:00:00Z","v":103563,"vw":34.569524},{"c":34.68,"h":35,"l":34.41,"n":2888,"o":34.47,"t":"2026-10-08T04:00:00Z","v":95904,"vw":34.701746},{"c":34.2,"h":34.97,"l":34.15,"n":2016,"o":34.59,"t":"2026-10-09T04:00:00Z","v":65296,"vw":34.273033},{"c":34.74,"h":34.8001,"l":34.08,"n":2004,"o":34.08,"t":"2026-10-12T04:00:00Z","v":68755,"vw":34.692769},{"c":34.64,"h":35.14,"l":34.48,"n":2828,"o":34.9,"t":"2026-10-13T04:00:00Z","v":128549,"vw":34.704999},{"c":34.47,"h":34.77,"l":34.12,"n":4171,"o":34.12,"t":"2026-10-14T04:00:00Z","v":155540,"vw":34.464641},{"c":34.77,"h":35.045,"l":34.58,"n":3831,"o":34.8,"t":"2026-10-15T04:00:00Z","v":134877,"vw":34.809929},{"c":35.13,"h":35.68,"l":34.86,"n":3528,"o":34.86,"t":"2026-10-16T04:00:00Z","v":123004,"vw":35.157172},{"c":34.48,"h":35.195,"l":34.44,"n":3933,"o":35.17,"t":"2026-10-19T04:00:00Z","v":132700,"vw":34.633782},{"c":34.89,"h":35.565,"l":34.6,"n":3891,"o":34.6,"t":"2026-10-20T04:00:00Z","v":188758,"vw":34.898855},{"c":34.51,"h":35.22,"l":34.345,"n":3138,"o":35.02,"t":"2026-10-21T04:00:00Z","v":104895,"vw":34.542518},{"c":35.43,"h":35.605,"l":34.51,"n":3182,"o":34.51,"t":"2026-10-22T04:00:00Z","v":111978,"vw":35.385114}],"volatilityBars":[{"c":35.055,"h":35.29,"l":35.055,"n":22,"o":35.18,"t":"2026-09-22T13:30:00Z","v":1268,"vw":35.183776},{"c":35.03,"h":35.04,"l":34.86,"n":24,"o":35.04,"t":"2026-09-22T13:45:00Z","v":775,"vw":34.948},{"c":35.185,"h":35.33,"l":35.185,"n":37,"o":35.205,"t":"2026-09-22T14:00:00Z","v":1400,"vw":35.22625},{"c":35.23,"h":35.23,"l":35.23,"n":2,"o":35.23,"t":"2026-09-22T14:15:00Z","v":106,"vw":35.23},{"c":35.005,"h":35.12,"l":35.005,"n":34,"o":35.11,"t":"2026-09-22T14:30:00Z","v":1069,"vw":35.094167},{"c":34.98,"h":35.015,"l":34.835,"n":102,"o":35.015,"t":"2026-09-22T14:45:00Z","v":3490,"vw":34.926623},{"c":35,"h":35,"l":34.99,"n":20,"o":34.99,"t":"2026-09-22T15:00:00Z","v":409,"vw":34.993333},{"c":35.01,"h":35.01,"l":34.93,"n":39,"o":34.93,"t":"2026-09-22T15:15:00Z","v":950,"vw":34.983651},{"c":34.93,"h":34.95,"l":34.93,"n":28,"o":34.95,"t":"2026-09-22T15:30:00Z","v":350,"vw":34.94},{"c":34.89,"h":34.89,"l":34.89,"n":9,"o":34.89,"t":"2026-09-22T15:45:00Z","v":410,"vw":34.89},{"c":34.92,"h":34.96,"l":34.92,"n":17,"o":34.96,"t":"2026-09-22T16:15:00Z","v":320,"vw":34.94},{"c":34.95,"h":34.95,"l":34.91,"n":20,"o":34.91,"t":"2026-09-22T16:30:00Z","v":558,"vw":34.92},{"c":35,"h":35.01,"l":34.93,"n":32,"o":34.95,"t":"2026-09-22T16:45:00Z","v":1146,"vw":34.968491},{"c":34.97,"h":34.97,"l":34.97,"n":4,"o":34.97,"t":"2026-09-22T17:00:00Z","v":127,"vw":34.97},{"c":34.96,"h":35,"l":34.96,"n":22,"o":34.96,"t":"2026-09-22T17:15:00Z","v":645,"vw":34.973333},{"c":35.04,"h":35.06,"l":35.02,"n":36,"o":35.02,"t":"2026-09-22T17:30:00Z","v":1119,"vw":35.042857},{"c":35.21,"h":35.21,"l":35.09,"n":54,"o":35.09,"t":"2026-09-22T17:45:00Z","v":1085,"vw":35.142118},{"c":35.2,"h":35.24,"l":35.19,"n":41,"o":35.2,"t":"2026-09-22T18:00:00Z","v":1220,"vw":35.207159},{"c":35.17,"h":35.18,"l":35.17,"n":21,"o":35.18,"t":"2026-09-22T18:15:00Z","v":481,"vw":35.175},{"c":35.21,"h":35.21,"l":35.2,"n":29,"o":35.2,"t":"2026-09-22T18:30:00Z","v":644,"vw":35.2025},{"c":35.18,"h":35.185,"l":35.18,"n":30,"o":35.185,"t":"2026-09-22T18:45:00Z","v":714,"vw":35.181667},{"c":35.15,"h":35.17,"l":35.15,"n":51,"o":35.17,"t":"2026-09-22T19:00:00Z","v":972,"vw":35.16},{"c":35.18,"h":35.18,"l":35.16,"n":107,"o":35.17,"t":"2026-09-22T19:15:00Z","v":2285,"vw":35.16625},{"c":35.22,"h":35.25,"l":35.19,"n":151,"o":35.19,"t":"2026-09-22T19:30:00Z","v":3523,"vw":35.21702},{"c":35.11,"h":35.21,"l":35,"n":594,"o":35.21,"t":"2026-09-22T19:45:00Z","v":20519,"vw":35.093451},{"c":35.1,"h":35.1,"l":35.1,"n":10,"o":35.1,"t":"2026-09-22T20:00:00Z","v":39183,"vw":35.1},{"c":35.04,"h":35.045,"l":35.025,"n":26,"o":35.03,"t":"2026-09-23T13:30:00Z","v":894,"vw":35.037143},{"c":34.945,"h":34.945,"l":34.945,"n":8,"o":34.945,"t":"2026-09-23T13:45:00Z","v":171,"vw":34.945},{"c":34.91,"h":34.91,"l":34.77,"n":23,"o":34.78,"t":"2026-09-23T14:00:00Z","v":866,"vw":34.796756},{"c":34.85,"h":34.92,"l":34.85,"n":22,"o":34.92,"t":"2026-09-23T14:30:00Z","v":862,"vw":34.907273},{"c":34.81,"h":34.87,"l":34.81,"n":41,"o":34.87,"t":"2026-09-23T14:45:00Z","v":768,"vw":34.84},{"c":34.9,"h":34.9,"l":34.83,"n":22,"o":34.83,"t":"2026-09-23T15:00:00Z","v":562,"vw":34.868647},{"c":34.89,"h":34.91,"l":34.87,"n":59,"o":34.91,"t":"2026-09-23T15:15:00Z","v":1252,"vw":34.895},{"c":34.86,"h":34.86,"l":34.86,"n":17,"o":34.86,"t":"2026-09-23T15:30:00Z","v":338,"vw":34.86},{"c":34.87,"h":34.87,"l":34.87,"n":7,"o":34.87,"t":"2026-09-23T15:45:00Z","v":177,"vw":34.87},{"c":34.82,"h":34.86,"l":34.8,"n":43,"o":34.8,"t":"2026-09-23T16:00:00Z","v":866,"vw":34.825},{"c":34.8,"h":34.84,"l":34.79,"n":38,"o":34.79,"t":"2026-09-23T16:15:00Z","v":721,"vw":34.809934},{"c":34.83,"h":34.83,"l":34.78,"n":26,"o":34.78,"t":"2026-09-23T16:30:00Z","v":461,"vw":34.805},{"c":34.8,"h":34.84,"l":34.8,"n":21,"o":34.84,"t":"2026-09-23T16:45:00Z","v":519,"vw":34.82},{"c":34.68,"h":34.735,"l":34.645,"n":142,"o":34.72,"t":"2026-09-23T17:15:00Z","v":3667,"vw":34.687691},{"c":34.62,"h":34.67,"l":34.62,"n":38,"o":34.67,"t":"2026-09-23T17:30:00Z","v":1086,"vw":34.648791},{"c":34.73,"h":34.73,"l":34.7,"n":46,"o":34.7,"t":"2026-09-23T17:45:00Z","v":1239,"vw":34.721667},{"c":34.71,"h":34.73,"l":34.685,"n":37,"o":34.685,"t":"2026-09-23T18:00:00Z","v":711,"vw":34.70625},{"c":34.68,"h":34.7,"l":34.675,"n":89,"o":34.69,"t":"2026-09-23T18:15:00Z","v":2614,"vw":34.685},{"c":34.61,"h":34.67,"l":34.61,"n":54,"o":34.67,"t":"2026-09-23T18:30:00Z","v":1266,"vw":34.646667},{"c":34.61,"h":34.61,"l":34.61,"n":20,"o":34.61,"t":"2026-09-23T18:45:00Z","v":456,"vw":34.61},{"c":34.6,"h":34.65,"l":34.6,"n":108,"o":34.65,"t":"2026-09-23T19:00:00Z","v":5797,"vw":34.645756},{"c":34.54,"h":34.6,"l":34.54,"n":47,"o":34.6,"t":"2026-09-23T19:15:00Z","v":891,"vw":34.57},{"c":34.61,"h":34.64,"l":34.53,"n":162,"o":34.57,"t":"2026-09-23T19:30:00Z","v":4708,"vw":34.577083},{"c":34.47,"h":34.53,"l":34.38,"n":533,"o":34.53,"t":"2026-09-23T19:45:00Z","v":14227,"vw":34.447339},{"c":34.5484,"h":34.5484,"l":34.45,"n":11,"o":34.45,"t":"2026-09-23T20:00:00Z","v":19565,"vw":34.459007},{"c":34.77,"h":34.77,"l":34.54,"n":25,"o":34.6,"t":"2026-09-24T13:30:00Z","v":902,"vw":34.634156},{"c":34.54,"h":34.57,"l":34.54,"n":12,"o":34.57,"t":"2026-09-24T13:45:00Z","v":632,"vw":34.546},{"c":34.56,"h":34.57,"l":34.52,"n":43,"o":34.52,"t":"2026-09-24T14:00:00Z","v":1429,"vw":34.535},{"c":34.48,"h":34.49,"l":34.48,"n":15,"o":34.49,"t":"2026-09-24T14:15:00Z","v":619,"vw":34.486774},{"c":34.48,"h":34.48,"l":34.48,"n":3,"o":34.48,"t":"2026-09-24T14:30:00Z","v":115,"vw":34.48},{"c":34.385,"h":34.385,"l":34.385,"n":4,"o":34.385,"t":"2026-09-24T14:45:00Z","v":130,"vw":34.385},{"c":34.34,"h":34.34,"l":34.34,"n":12,"o":34.34,"t":"2026-09-24T15:00:00Z","v":184,"vw":34.34},{"c":34.46,"h":34.46,"l":34.46,"n":15,"o":34.46,"t":"2026-09-24T15:30:00Z","v":357,"vw":34.46},{"c":34.44,"h":34.49,"l":34.44,"n":27,"o":34.49,"t":"2026-09-24T15:45:00Z","v":800,"vw":34.474},{"c":34.5,"h":34.5,"l":34.48,"n":34,"o":34.49,"t":"2026-09-24T16:00:00Z","v":1231,"vw":34.485772},{"c":34.61,"h":34.75,"l":34.51,"n":133,"o":34.51,"t":"2026-09-24T16:15:00Z","v":2903,"vw":34.632125},{"c":34.67,"h":34.67,"l":34.605,"n":52,"o":34.62,"t":"2026-09-24T16:30:00Z","v":1290,"vw":34.635674},{"c":34.6101,"h":34.67,"l":34.6101,"n":16,"o":34.67,"t":"2026-09-24T16:45:00Z","v":331,"vw":34.64005},{"c":34.69,"h":34.69,"l":34.64,"n":65,"o":34.64,"t":"2026-09-24T17:00:00Z","v":1701,"vw":34.655385},{"c":34.63,"h":34.69,"l":34.63,"n":104,"o":34.655,"t":"2026-09-24T17:15:00Z","v":4727,"vw":34.650226},{"c":34.62,"h":34.62,"l":34.62,"n":3,"o":34.62,"t":"2026-09-24T17:30:00Z","v":111,"vw":34.62},{"c":34.595,"h":34.595,"l":34.54,"n":29,"o":34.55,"t":"2026-09-24T17:45:00Z","v":997,"vw":34.567484},{"c":34.61,"h":34.63,"l":34.57,"n":56,"o":34.57,"t":"2026-09-24T18:00:00Z","v":1170,"vw":34.602362},{"c":34.635,"h":34.64,"l":34.615,"n":67,"o":34.62,"t":"2026-09-24T18:15:00Z","v":3118,"vw":34.629559},{"c":34.655,"h":34.695,"l":34.61,"n":82,"o":34.655,"t":"2026-09-24T18:30:00Z","v":1991,"vw":34.650033},{"c":34.61,"h":34.67,"l":34.61,"n":43,"o":34.67,"t":"2026-09-24T18:45:00Z","v":959,"vw":34.629693},{"c":34.615,"h":34.62,"l":34.56,"n":49,"o":34.58,"t":"2026-09-24T19:00:00Z","v":1637,"vw":34.584418},{"c":34.61,"h":34.61,"l":34.59,"n":31,"o":34.59,"t":"2026-09-24T19:15:00Z","v":893,"vw":34.602278},{"c":34.68,"h":34.705,"l":34.65,"n":56,"o":34.65,"t":"2026-09-24T19:30:00Z","v":1881,"vw":34.665747},{"c":34.8,"h":34.91,"l":34.675,"n":674,"o":34.675,"t":"2026-09-24T19:45:00Z","v":22004,"vw":34.773159},{"c":34.8,"h":34.8,"l":34.8,"n":7,"o":34.8,"t":"2026-09-24T20:00:00Z","v":25346,"vw":34.8},{"c":34.95,"h":34.95,"l":34.8,"n":15,"o":34.8,"t":"2026-09-25T13:30:00Z","v":389,"vw":34.856818},{"c":34.85,"h":34.99,"l":34.84,"n":102,"o":34.95,"t":"2026-09-25T13:45:00Z","v":3641,"vw":34.919536},{"c":34.85,"h":34.85,"l":34.85,"n":4,"o":34.85,"t":"2026-09-25T14:00:00Z","v":146,"vw":34.85},{"c":34.725,"h":34.85,"l":34.725,"n":110,"o":34.85,"t":"2026-09-25T14:15:00Z","v":7555,"vw":34.828919},{"c":34.865,"h":34.865,"l":34.865,"n":2,"o":34.865,"t":"2026-09-25T14:30:00Z","v":200,"vw":34.865},{"c":34.725,"h":34.9,"l":34.725,"n":11,"o":34.9,"t":"2026-09-25T14:45:00Z","v":380,"vw":34.801346},{"c":34.8,"h":34.8,"l":34.8,"n":17,"o":34.8,"t":"2026-09-25T15:00:00Z","v":406,"vw":34.8},{"c":34.85,"h":34.85,"l":34.85,"n":11,"o":34.85,"t":"2026-09-25T15:15:00Z","v":271,"vw":34.85},{"c":34.86,"h":34.86,"l":34.86,"n":6,"o":34.86,"t":"2026-09-25T15:30:00Z","v":235,"vw":34.86},{"c":34.95,"h":34.95,"l":34.91,"n":20,"o":34.91,"t":"2026-09-25T15:45:00Z","v":363,"vw":34.93},{"c":35.03,"h":35.08,"l":35,"n":101,"o":35.02,"t":"2026-09-25T16:00:00Z","v":6258,"vw":35.00958},{"c":35.11,"h":35.11,"l":35,"n":82,"o":35.04,"t":"2026-09-25T16:15:00Z","v":2283,"vw":35.052919},{"c":35.07,"h":35.11,"l":35.07,"n":30,"o":35.11,"t":"2026-09-25T16:30:00Z","v":781,"vw":35.088},{"c":35.05,"h":35.05,"l":35.05,"n":7,"o":35.05,"t":"2026-09-25T16:45:00Z","v":177,"vw":35.05},{"c":35.08,"h":35.08,"l":35.08,"n":21,"o":35.08,"t":"2026-09-25T17:00:00Z","v":714,"vw":35.08},{"c":35,"h":35.03,"l":34.98,"n":94,"o":35.03,"t":"2026-09-25T17:30:00Z","v":2122,"vw":34.991247},{"c":35.04,"h":35.04,"l":35,"n":55,"o":35,"t":"2026-09-25T17:45:00Z","v":982,"vw":35.02},{"c":35.025,"h":35.05,"l":35.025,"n":22,"o":35.05,"t":"2026-09-25T18:00:00Z","v":677,"vw":35.041667},{"c":35.03,"h":35.055,"l":35.03,"n":61,"o":35.04,"t":"2026-09-25T18:15:00Z","v":1795,"vw":35.043125},{"c":35.06,"h":35.06,"l":35.025,"n":35,"o":35.03,"t":"2026-09-25T18:30:00Z","v":1018,"vw":35.036227},{"c":35.1,"h":35.1,"l":35.05,"n":49,"o":35.06,"t":"2026-09-25T18:45:00Z","v":1313,"vw":35.078},{"c":35.04,"h":35.1176,"l":35.02,"n":95,"o":35.0601,"t":"2026-09-25T19:00:00Z","v":4652,"vw":35.051703},{"c":35.005,"h":35.085,"l":34.995,"n":96,"o":35.04,"t":"2026-09-25T19:15:00Z","v":2820,"vw":35.023961},{"c":35.1,"h":35.1,"l":34.97,"n":67,"o":34.97,"t":"2026-09-25T19:30:00Z","v":1519,"vw":35.05896},{"c":34.995,"h":35.14,"l":34.85,"n":657,"o":35.14,"t":"2026-09-25T19:45:00Z","v":20209,"vw":34.96006},{"c":35.25,"h":35.25,"l":34.98,"n":8,"o":34.98,"t":"2026-09-25T20:00:00Z","v":19920,"vw":34.981374},{"c":34.95,"h":34.95,"l":34.9,"n":38,"o":34.95,"t":"2026-09-28T13:30:00Z","v":1697,"vw":34.92728},{"c":34.815,"h":34.96,"l":34.815,"n":5,"o":34.96,"t":"2026-09-28T13:45:00Z","v":210,"vw":34.8875},{"c":34.78,"h":34.975,"l":34.78,"n":9,"o":34.975,"t":"2026-09-28T14:15:00Z","v":617,"vw":34.915972},{"c":35.045,"h":35.045,"l":34.95,"n":14,"o":34.95,"t":"2026-09-28T14:30:00Z","v":671,"vw":34.9975},{"c":34.86,"h":34.86,"l":34.74,"n":26,"o":34.86,"t":"2026-09-28T14:45:00Z","v":861,"vw":34.842857},{"c":34.9,"h":34.9,"l":34.83,"n":36,"o":34.9,"t":"2026-09-28T15:15:00Z","v":1241,"vw":34.888889},{"c":34.92,"h":34.92,"l":34.87,"n":47,"o":34.88,"t":"2026-09-28T15:45:00Z","v":1456,"vw":34.9075},{"c":34.87,"h":34.87,"l":34.86,"n":41,"o":34.86,"t":"2026-09-28T16:00:00Z","v":1113,"vw":34.864712},{"c":35,"h":35,"l":34.86,"n":107,"o":34.86,"t":"2026-09-28T16:15:00Z","v":2818,"vw":34.946148},{"c":34.99,"h":34.99,"l":34.99,"n":10,"o":34.99,"t":"2026-09-28T16:30:00Z","v":266,"vw":34.99},{"c":34.97,"h":34.97,"l":34.97,"n":4,"o":34.97,"t":"2026-09-28T16:45:00Z","v":115,"vw":34.97},{"c":35.04,"h":35.105,"l":34.93,"n":90,"o":34.93,"t":"2026-09-28T17:00:00Z","v":4769,"vw":34.975764},{"c":34.97,"h":34.97,"l":34.97,"n":18,"o":34.97,"t":"2026-09-28T17:15:00Z","v":271,"vw":34.97},{"c":35.02,"h":35.02,"l":34.99,"n":47,"o":34.99,"t":"2026-09-28T17:30:00Z","v":1089,"vw":35.012283},{"c":35.02,"h":35.07,"l":35,"n":36,"o":35.07,"t":"2026-09-28T17:45:00Z","v":848,"vw":35.031667},{"c":34.985,"h":34.985,"l":34.985,"n":8,"o":34.985,"t":"2026-09-28T18:00:00Z","v":169,"vw":34.985},{"c":34.985,"h":34.99,"l":34.985,"n":25,"o":34.99,"t":"2026-09-28T18:15:00Z","v":505,"vw":34.9875},{"c":34.98,"h":35,"l":34.98,"n":24,"o":35,"t":"2026-09-28T18:30:00Z","v":536,"vw":34.985},{"c":34.98,"h":34.98,"l":34.98,"n":12,"o":34.98,"t":"2026-09-28T18:45:00Z","v":338,"vw":34.98},{"c":34.95,"h":34.96,"l":34.94,"n":26,"o":34.96,"t":"2026-09-28T19:00:00Z","v":662,"vw":34.95},{"c":34.92,"h":34.935,"l":34.87,"n":104,"o":34.9,"t":"2026-09-28T19:15:00Z","v":2421,"vw":34.906332},{"c":34.92,"h":34.94,"l":34.9,"n":54,"o":34.94,"t":"2026-09-28T19:30:00Z","v":1710,"vw":34.922394},{"c":34.9,"h":34.91,"l":34.81,"n":441,"o":34.9,"t":"2026-09-28T19:45:00Z","v":16903,"vw":34.859459},{"c":34.88,"h":34.88,"l":34.88,"n":6,"o":34.88,"t":"2026-09-28T20:00:00Z","v":21505,"vw":34.88},{"c":35.04,"h":35.1,"l":34.83,"n":26,"o":34.91,"t":"2026-09-29T13:30:00Z","v":1730,"vw":34.883502},{"c":34.845,"h":35.04,"l":34.845,"n":60,"o":35.04,"t":"2026-09-29T13:45:00Z","v":756,"vw":34.912},{"c":34.985,"h":34.985,"l":34.85,"n":29,"o":34.85,"t":"2026-09-29T14:00:00Z","v":846,"vw":34.9618},{"c":34.835,"h":34.835,"l":34.835,"n":2,"o":34.835,"t":"2026-09-29T14:15:00Z","v":110,"vw":34.835},{"c":34.82,"h":34.82,"l":34.82,"n":3,"o":34.82,"t":"2026-09-29T14:30:00Z","v":191,"vw":34.82},{"c":34.57,"h":34.62,"l":34.57,"n":34,"o":34.62,"t":"2026-09-29T15:00:00Z","v":655,"vw":34.586667},{"c":34.48,"h":34.53,"l":34.48,"n":49,"o":34.53,"t":"2026-09-29T15:30:00Z","v":1154,"vw":34.506667},{"c":34.365,"h":34.395,"l":34.32,"n":38,"o":34.395,"t":"2026-09-29T16:00:00Z","v":1864,"vw":34.340417},{"c":34.28,"h":34.32,"l":34.16,"n":46,"o":34.32,"t":"2026-09-29T16:15:00Z","v":1045,"vw":34.276},{"c":34.31,"h":34.33,"l":34.24,"n":62,"o":34.3,"t":"2026-09-29T16:30:00Z","v":3500,"vw":34.299489},{"c":34.245,"h":34.325,"l":34.24,"n":49,"o":34.325,"t":"2026-09-29T16:45:00Z","v":981,"vw":34.2675},{"c":34.17,"h":34.18,"l":34.17,"n":26,"o":34.18,"t":"2026-09-29T17:00:00Z","v":1136,"vw":34.172381},{"c":34.0925,"h":34.25,"l":34.0925,"n":38,"o":34.17,"t":"2026-09-29T17:15:00Z","v":1759,"vw":34.157588},{"c":34.18,"h":34.23,"l":34.11,"n":64,"o":34.2,"t":"2026-09-29T17:30:00Z","v":2398,"vw":34.167359},{"c":34.12,"h":34.17,"l":34.12,"n":40,"o":34.15,"t":"2026-09-29T17:45:00Z","v":1677,"vw":34.16},{"c":34.16,"h":34.295,"l":34.08,"n":149,"o":34.16,"t":"2026-09-29T18:00:00Z","v":9834,"vw":34.18863},{"c":34.26,"h":34.29,"l":34.16,"n":76,"o":34.17,"t":"2026-09-29T18:15:00Z","v":3252,"vw":34.245599},{"c":34.31,"h":34.375,"l":34.225,"n":64,"o":34.28,"t":"2026-09-29T18:30:00Z","v":2013,"vw":34.303942},{"c":34.38,"h":34.38,"l":34.285,"n":79,"o":34.36,"t":"2026-09-29T18:45:00Z","v":3006,"vw":34.337125},{"c":34.38,"h":34.38,"l":34.29,"n":132,"o":34.34,"t":"2026-09-29T19:00:00Z","v":3379,"vw":34.339383},{"c":34.34,"h":34.38,"l":34.32,"n":148,"o":34.33,"t":"2026-09-29T19:15:00Z","v":3352,"vw":34.342},{"c":34.39,"h":34.46,"l":34.33,"n":254,"o":34.35,"t":"2026-09-29T19:30:00Z","v":6452,"vw":34.387083},{"c":34.415,"h":34.47,"l":34.34,"n":724,"o":34.45,"t":"2026-09-29T19:45:00Z","v":24603,"vw":34.426689},{"c":34.4,"h":34.4,"l":34.4,"n":7,"o":34.4,"t":"2026-09-29T20:00:00Z","v":16530,"vw":34.4},{"c":34.68,"h":34.68,"l":34.32,"n":27,"o":34.49,"t":"2026-09-30T13:30:00Z","v":3398,"vw":34.360043},{"c":34.37,"h":34.37,"l":34.37,"n":6,"o":34.37,"t":"2026-09-30T13:45:00Z","v":205,"vw":34.37},{"c":34.42,"h":34.42,"l":34.42,"n":2,"o":34.42,"t":"2026-09-30T14:00:00Z","v":140,"vw":34.42},{"c":34.485,"h":34.485,"l":34.485,"n":1,"o":34.485,"t":"2026-09-30T14:15:00Z","v":128,"vw":34.485},{"c":34.315,"h":34.315,"l":34.315,"n":2,"o":34.315,"t":"2026-09-30T14:30:00Z","v":101,"vw":34.315},{"c":34.28,"h":34.28,"l":34.28,"n":2,"o":34.28,"t":"2026-09-30T15:00:00Z","v":140,"vw":34.28},{"c":34.12,"h":34.17,"l":34.055,"n":35,"o":34.17,"t":"2026-09-30T15:15:00Z","v":822,"vw":34.11375},{"c":34.07,"h":34.08,"l":34.07,"n":20,"o":34.08,"t":"2026-09-30T15:30:00Z","v":471,"vw":34.075},{"c":34.11,"h":34.11,"l":34.03,"n":55,"o":34.03,"t":"2026-09-30T15:45:00Z","v":1276,"vw":34.05},{"c":34.12,"h":34.12,"l":34.12,"n":4,"o":34.12,"t":"2026-09-30T16:00:00Z","v":119,"vw":34.12},{"c":34.09,"h":34.16,"l":34.03,"n":79,"o":34.16,"t":"2026-09-30T16:15:00Z","v":2061,"vw":34.060774},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-09-30T16:30:00Z","v":341,"vw":34.1},{"c":34.07,"h":34.07,"l":34.06,"n":19,"o":34.06,"t":"2026-09-30T16:45:00Z","v":1313,"vw":34.065301},{"c":34.12,"h":34.12,"l":34.075,"n":31,"o":34.075,"t":"2026-09-30T17:00:00Z","v":782,"vw":34.104316},{"c":34.03,"h":34.08,"l":34.03,"n":31,"o":34.08,"t":"2026-09-30T17:15:00Z","v":1382,"vw":34.065556},{"c":34.03,"h":34.03,"l":34.03,"n":6,"o":34.03,"t":"2026-09-30T17:30:00Z","v":293,"vw":34.03},{"c":34.06,"h":34.06,"l":34.03,"n":28,"o":34.03,"t":"2026-09-30T17:45:00Z","v":1109,"vw":34.05},{"c":34.09,"h":34.09,"l":34.05,"n":54,"o":34.07,"t":"2026-09-30T18:00:00Z","v":2535,"vw":34.069444},{"c":34.095,"h":34.11,"l":34.02,"n":122,"o":34.09,"t":"2026-09-30T18:15:00Z","v":4589,"vw":34.054375},{"c":34.06,"h":34.09,"l":34.03,"n":39,"o":34.09,"t":"2026-09-30T18:30:00Z","v":1671,"vw":34.057083},{"c":34.08,"h":34.08,"l":34.03,"n":75,"o":34.04,"t":"2026-09-30T18:45:00Z","v":3204,"vw":34.05156},{"c":34.055,"h":34.1,"l":34.01,"n":201,"o":34.07,"t":"2026-09-30T19:00:00Z","v":8679,"vw":34.060693},{"c":34.13,"h":34.17,"l":34.09,"n":148,"o":34.09,"t":"2026-09-30T19:15:00Z","v":3208,"vw":34.126702},{"c":34.225,"h":34.33,"l":34.13,"n":301,"o":34.13,"t":"2026-09-30T19:30:00Z","v":10952,"vw":34.231655},{"c":34.28,"h":34.315,"l":34.15,"n":586,"o":34.25,"t":"2026-09-30T19:45:00Z","v":17959,"vw":34.253857},{"c":34.28,"h":34.28,"l":34.28,"n":5,"o":34.28,"t":"2026-09-30T20:00:00Z","v":28016,"vw":34.28},{"c":33.99,"h":34.435,"l":33.95,"n":57,"o":34.28,"t":"2026-10-01T13:30:00Z","v":3508,"vw":34.267848},{"c":33.915,"h":34.11,"l":33.915,"n":57,"o":34,"t":"2026-10-01T13:45:00Z","v":2273,"vw":34.055588},{"c":33.84,"h":33.85,"l":33.84,"n":12,"o":33.85,"t":"2026-10-01T14:00:00Z","v":412,"vw":33.845},{"c":33.83,"h":33.925,"l":33.82,"n":32,"o":33.86,"t":"2026-10-01T14:15:00Z","v":1886,"vw":33.875036},{"c":33.94,"h":34.03,"l":33.83,"n":143,"o":33.84,"t":"2026-10-01T14:30:00Z","v":11902,"vw":33.922638},{"c":33.98,"h":33.98,"l":33.91,"n":35,"o":33.91,"t":"2026-10-01T14:45:00Z","v":624,"vw":33.945},{"c":33.98,"h":33.98,"l":33.88,"n":21,"o":33.88,"t":"2026-10-01T15:00:00Z","v":603,"vw":33.905},{"c":34.01,"h":34.01,"l":33.945,"n":15,"o":34,"t":"2026-10-01T15:15:00Z","v":648,"vw":33.995},{"c":34.12,"h":34.12,"l":34.02,"n":49,"o":34.02,"t":"2026-10-01T15:30:00Z","v":1825,"vw":34.07},{"c":34.25,"h":34.255,"l":34.16,"n":20,"o":34.16,"t":"2026-10-01T15:45:00Z","v":1304,"vw":34.208689},{"c":34.43,"h":34.43,"l":34.24,"n":79,"o":34.335,"t":"2026-10-01T16:00:00Z","v":5532,"vw":34.311517},{"c":34.51,"h":34.55,"l":34.39,"n":61,"o":34.39,"t":"2026-10-01T16:15:00Z","v":2234,"vw":34.483109},{"c":34.49,"h":34.57,"l":34.49,"n":62,"o":34.55,"t":"2026-10-01T16:30:00Z","v":1877,"vw":34.535},{"c":34.52,"h":34.55,"l":34.5,"n":25,"o":34.5,"t":"2026-10-01T16:45:00Z","v":1044,"vw":34.524815},{"c":34.54,"h":34.54,"l":34.54,"n":14,"o":34.54,"t":"2026-10-01T17:00:00Z","v":221,"vw":34.54},{"c":34.57,"h":34.57,"l":34.55,"n":27,"o":34.56,"t":"2026-10-01T17:15:00Z","v":1636,"vw":34.555541},{"c":34.57,"h":34.59,"l":34.56,"n":85,"o":34.575,"t":"2026-10-01T17:30:00Z","v":1462,"vw":34.576667},{"c":34.47,"h":34.62,"l":34.47,"n":56,"o":34.58,"t":"2026-10-01T17:45:00Z","v":2856,"vw":34.59466},{"c":34.435,"h":34.435,"l":34.42,"n":21,"o":34.42,"t":"2026-10-01T18:00:00Z","v":656,"vw":34.429},{"c":34.57,"h":34.585,"l":34.46,"n":98,"o":34.46,"t":"2026-10-01T18:15:00Z","v":3345,"vw":34.515352},{"c":34.55,"h":34.59,"l":34.55,"n":48,"o":34.59,"t":"2026-10-01T18:30:00Z","v":1602,"vw":34.57},{"c":34.52,"h":34.52,"l":34.52,"n":10,"o":34.52,"t":"2026-10-01T18:45:00Z","v":619,"vw":34.52},{"c":34.53,"h":34.55,"l":34.53,"n":45,"o":34.54,"t":"2026-10-01T19:00:00Z","v":1434,"vw":34.54},{"c":34.61,"h":34.61,"l":34.53,"n":41,"o":34.53,"t":"2026-10-01T19:15:00Z","v":2067,"vw":34.567234},{"c":34.55,"h":34.63,"l":34.55,"n":64,"o":34.63,"t":"2026-10-01T19:30:00Z","v":2761,"vw":34.598661},{"c":34.68,"h":34.68,"l":34.56,"n":342,"o":34.56,"t":"2026-10-01T19:45:00Z","v":9345,"vw":34.650594},{"c":34.68,"h":34.68,"l":34.68,"n":10,"o":34.68,"t":"2026-10-01T20:00:00Z","v":23088,"vw":34.68},{"c":35.155,"h":35.31,"l":34.93,"n":60,"o":35,"t":"2026-10-02T13:30:00Z","v":3224,"vw":35.127526},{"c":35.1675,"h":35.1675,"l":35.1675,"n":6,"o":35.1675,"t":"2026-10-02T13:45:00Z","v":134,"vw":35.1675},{"c":35.09,"h":35.134,"l":35.09,"n":28,"o":35.12,"t":"2026-10-02T14:00:00Z","v":738,"vw":35.105852},{"c":35.04,"h":35.26,"l":34.97,"n":88,"o":35,"t":"2026-10-02T14:15:00Z","v":5277,"vw":35.058702},{"c":34.975,"h":35.04,"l":34.975,"n":26,"o":35.04,"t":"2026-10-02T14:30:00Z","v":1703,"vw":35.00878},{"c":35.18,"h":35.18,"l":35.11,"n":19,"o":35.12,"t":"2026-10-02T14:45:00Z","v":1083,"vw":35.12125},{"c":34.93,"h":35.02,"l":34.93,"n":42,"o":35.02,"t":"2026-10-02T15:00:00Z","v":1660,"vw":34.993872},{"c":34.955,"h":34.955,"l":34.955,"n":7,"o":34.955,"t":"2026-10-02T15:15:00Z","v":264,"vw":34.955},{"c":34.98,"h":35.03,"l":34.98,"n":31,"o":35.03,"t":"2026-10-02T15:30:00Z","v":901,"vw":35.0125},{"c":34.88,"h":34.96,"l":34.88,"n":23,"o":34.96,"t":"2026-10-02T15:45:00Z","v":1310,"vw":34.897},{"c":34.815,"h":34.87,"l":34.78,"n":55,"o":34.87,"t":"2026-10-02T16:00:00Z","v":844,"vw":34.808555},{"c":34.82,"h":34.82,"l":34.82,"n":6,"o":34.82,"t":"2026-10-02T16:15:00Z","v":201,"vw":34.82},{"c":34.85,"h":34.86,"l":34.82,"n":23,"o":34.83,"t":"2026-10-02T16:45:00Z","v":1119,"vw":34.842505},{"c":34.91,"h":34.93,"l":34.9,"n":26,"o":34.93,"t":"2026-10-02T17:00:00Z","v":964,"vw":34.923289},{"c":34.88,"h":34.92,"l":34.855,"n":67,"o":34.92,"t":"2026-10-02T17:15:00Z","v":3187,"vw":34.878174},{"c":34.93,"h":34.93,"l":34.93,"n":11,"o":34.93,"t":"2026-10-02T17:45:00Z","v":629,"vw":34.93},{"c":34.94,"h":34.94,"l":34.91,"n":19,"o":34.91,"t":"2026-10-02T18:00:00Z","v":269,"vw":34.925},{"c":34.91,"h":34.92,"l":34.9,"n":63,"o":34.92,"t":"2026-10-02T18:15:00Z","v":962,"vw":34.909479},{"c":34.98,"h":34.98,"l":34.98,"n":15,"o":34.98,"t":"2026-10-02T18:45:00Z","v":195,"vw":34.98},{"c":35.025,"h":35.025,"l":35,"n":21,"o":35,"t":"2026-10-02T19:00:00Z","v":468,"vw":35.013532},{"c":35.075,"h":35.075,"l":35.05,"n":31,"o":35.05,"t":"2026-10-02T19:15:00Z","v":746,"vw":35.061667},{"c":35.14,"h":35.14,"l":35.12,"n":20,"o":35.12,"t":"2026-10-02T19:30:00Z","v":499,"vw":35.125376},{"c":35.205,"h":35.23,"l":35.13,"n":246,"o":35.14,"t":"2026-10-02T19:45:00Z","v":8056,"vw":35.178131},{"c":35.23,"h":35.23,"l":35.23,"n":8,"o":35.23,"t":"2026-10-02T20:00:00Z","v":19035,"vw":35.23},{"c":35.125,"h":35.14,"l":35.125,"n":18,"o":35.14,"t":"2026-10-05T13:30:00Z","v":577,"vw":35.129559},{"c":34.845,"h":35.05,"l":34.8,"n":166,"o":34.83,"t":"2026-10-05T13:45:00Z","v":6649,"vw":34.885672},{"c":35.1,"h":35.25,"l":35.1,"n":71,"o":35.17,"t":"2026-10-05T14:15:00Z","v":2275,"vw":35.161503},{"c":35.05,"h":35.125,"l":35.05,"n":17,"o":35.125,"t":"2026-10-05T14:30:00Z","v":829,"vw":35.070714},{"c":35.105,"h":35.105,"l":35.06,"n":57,"o":35.06,"t":"2026-10-05T15:00:00Z","v":1970,"vw":35.086237},{"c":35.16,"h":35.16,"l":35.16,"n":6,"o":35.16,"t":"2026-10-05T15:15:00Z","v":107,"vw":35.16},{"c":35.1,"h":35.1,"l":35.06,"n":45,"o":35.08,"t":"2026-10-05T15:30:00Z","v":1728,"vw":35.075662},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-05T15:45:00Z","v":103,"vw":35.1},{"c":35.07,"h":35.11,"l":35.05,"n":65,"o":35.11,"t":"2026-10-05T16:00:00Z","v":1898,"vw":35.08322},{"c":35.2,"h":35.2,"l":35.15,"n":14,"o":35.15,"t":"2026-10-05T16:15:00Z","v":397,"vw":35.18},{"c":35.25,"h":35.25,"l":35.17,"n":19,"o":35.17,"t":"2026-10-05T16:30:00Z","v":751,"vw":35.223182},{"c":35.2395,"h":35.25,"l":35.2395,"n":4,"o":35.25,"t":"2026-10-05T16:45:00Z","v":352,"vw":35.2455},{"c":35.14,"h":35.27,"l":35.14,"n":124,"o":35.27,"t":"2026-10-05T17:00:00Z","v":5705,"vw":35.204025},{"c":35.11,"h":35.15,"l":35.1,"n":82,"o":35.15,"t":"2026-10-05T17:15:00Z","v":3304,"vw":35.137382},{"c":35.1,"h":35.1,"l":35.092,"n":27,"o":35.1,"t":"2026-10-05T17:30:00Z","v":1205,"vw":35.097913},{"c":35.04,"h":35.08,"l":35.04,"n":60,"o":35.08,"t":"2026-10-05T18:00:00Z","v":1654,"vw":35.056158},{"c":35.035,"h":35.035,"l":35.035,"n":4,"o":35.035,"t":"2026-10-05T18:15:00Z","v":157,"vw":35.035},{"c":35.13,"h":35.13,"l":35.09,"n":33,"o":35.1,"t":"2026-10-05T18:45:00Z","v":1619,"vw":35.11},{"c":35.24,"h":35.24,"l":35.21,"n":13,"o":35.21,"t":"2026-10-05T19:00:00Z","v":491,"vw":35.223333},{"c":35.18,"h":35.23,"l":35.18,"n":53,"o":35.23,"t":"2026-10-05T19:15:00Z","v":1723,"vw":35.19034},{"c":35.16,"h":35.16,"l":35.16,"n":12,"o":35.16,"t":"2026-10-05T19:30:00Z","v":394,"vw":35.16},{"c":35.12,"h":35.16,"l":34.95,"n":648,"o":35.15,"t":"2026-10-05T19:45:00Z","v":26202,"vw":35.036508},{"c":35.07,"h":35.07,"l":35.07,"n":6,"o":35.07,"t":"2026-10-05T20:00:00Z","v":33929,"vw":35.07},{"c":35.25,"h":35.25,"l":35.2,"n":12,"o":35.22,"t":"2026-10-06T13:30:00Z","v":810,"vw":35.218563},{"c":35.25,"h":35.25,"l":35.25,"n":9,"o":35.25,"t":"2026-10-06T13:45:00Z","v":267,"vw":35.25},{"c":35.44,"h":35.45,"l":35.225,"n":40,"o":35.225,"t":"2026-10-06T14:00:00Z","v":1955,"vw":35.379373},{"c":35.33,"h":35.42,"l":35.33,"n":38,"o":35.42,"t":"2026-10-06T14:15:00Z","v":1372,"vw":35.366667},{"c":35.33,"h":35.33,"l":35.33,"n":9,"o":35.33,"t":"2026-10-06T14:45:00Z","v":613,"vw":35.33},{"c":35.37,"h":35.37,"l":35.37,"n":8,"o":35.37,"t":"2026-10-06T15:00:00Z","v":278,"vw":35.37},{"c":35.2,"h":35.3,"l":35.15,"n":84,"o":35.3,"t":"2026-10-06T15:30:00Z","v":2715,"vw":35.224},{"c":35.14,"h":35.18,"l":35.14,"n":17,"o":35.18,"t":"2026-10-06T15:45:00Z","v":643,"vw":35.16},{"c":35.09,"h":35.16,"l":35.09,"n":80,"o":35.12,"t":"2026-10-06T16:00:00Z","v":2835,"vw":35.115298},{"c":35.09,"h":35.09,"l":35.07,"n":50,"o":35.08,"t":"2026-10-06T16:15:00Z","v":2338,"vw":35.083997},{"c":35.085,"h":35.095,"l":35.05,"n":34,"o":35.05,"t":"2026-10-06T16:30:00Z","v":1195,"vw":35.070075},{"c":35.09,"h":35.09,"l":35.06,"n":27,"o":35.06,"t":"2026-10-06T16:45:00Z","v":942,"vw":35.078},{"c":35.05,"h":35.07,"l":35.05,"n":32,"o":35.07,"t":"2026-10-06T17:00:00Z","v":573,"vw":35.06},{"c":35.015,"h":35.025,"l":34.97,"n":103,"o":35.025,"t":"2026-10-06T17:15:00Z","v":5808,"vw":34.99663},{"c":35,"h":35,"l":35,"n":12,"o":35,"t":"2026-10-06T17:30:00Z","v":518,"vw":35},{"c":34.95,"h":34.98,"l":34.95,"n":31,"o":34.98,"t":"2026-10-06T17:45:00Z","v":955,"vw":34.972629},{"c":34.97,"h":34.97,"l":34.97,"n":23,"o":34.97,"t":"2026-10-06T18:00:00Z","v":541,"vw":34.97},{"c":34.96,"h":34.96,"l":34.95,"n":17,"o":34.95,"t":"2026-10-06T18:15:00Z","v":1418,"vw":34.950917},{"c":34.97,"h":34.97,"l":34.96,"n":18,"o":34.96,"t":"2026-10-06T18:30:00Z","v":637,"vw":34.962203},{"c":34.94,"h":34.94,"l":34.93,"n":56,"o":34.94,"t":"2026-10-06T18:45:00Z","v":1751,"vw":34.934178},{"c":34.98,"h":34.98,"l":34.93,"n":78,"o":34.93,"t":"2026-10-06T19:00:00Z","v":3040,"vw":34.952478},{"c":34.99,"h":34.99,"l":34.965,"n":66,"o":34.99,"t":"2026-10-06T19:15:00Z","v":3342,"vw":34.979933},{"c":35,"h":35.02,"l":35,"n":87,"o":35,"t":"2026-10-06T19:30:00Z","v":2211,"vw":35.006},{"c":34.88,"h":35.025,"l":34.87,"n":524,"o":34.98,"t":"2026-10-06T19:45:00Z","v":18414,"vw":34.921059},{"c":34.86,"h":34.86,"l":34.86,"n":9,"o":34.86,"t":"2026-10-06T20:00:00Z","v":18112,"vw":34.86},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-06T20:30:00Z","v":100,"vw":34.86},{"c":34.505,"h":34.63,"l":34.46,"n":31,"o":34.61,"t":"2026-10-07T13:30:00Z","v":2457,"vw":34.581476},{"c":34.49,"h":34.64,"l":34.3,"n":37,"o":34.3,"t":"2026-10-07T14:00:00Z","v":2464,"vw":34.474153},{"c":34.36,"h":34.49,"l":34.36,"n":38,"o":34.49,"t":"2026-10-07T14:15:00Z","v":1792,"vw":34.43112},{"c":34.45,"h":34.49,"l":34.42,"n":55,"o":34.48,"t":"2026-10-07T14:45:00Z","v":3875,"vw":34.462258},{"c":34.51,"h":34.56,"l":34.48,"n":69,"o":34.49,"t":"2026-10-07T15:00:00Z","v":2901,"vw":34.503924},{"c":34.47,"h":34.49,"l":34.47,"n":15,"o":34.49,"t":"2026-10-07T15:15:00Z","v":325,"vw":34.48},{"c":34.58,"h":34.627,"l":34.53,"n":80,"o":34.53,"t":"2026-10-07T15:30:00Z","v":2690,"vw":34.571452},{"c":34.56,"h":34.56,"l":34.47,"n":178,"o":34.5,"t":"2026-10-07T15:45:00Z","v":6313,"vw":34.48895},{"c":34.52,"h":34.52,"l":34.5175,"n":14,"o":34.52,"t":"2026-10-07T16:00:00Z","v":880,"vw":34.519375},{"c":34.59,"h":34.59,"l":34.56,"n":45,"o":34.56,"t":"2026-10-07T16:15:00Z","v":1172,"vw":34.576},{"c":34.725,"h":34.73,"l":34.59,"n":72,"o":34.59,"t":"2026-10-07T16:30:00Z","v":3355,"vw":34.687927},{"c":34.75,"h":34.77,"l":34.71,"n":64,"o":34.76,"t":"2026-10-07T16:45:00Z","v":2663,"vw":34.759408},{"c":34.85,"h":34.85,"l":34.78,"n":56,"o":34.78,"t":"2026-10-07T17:00:00Z","v":1825,"vw":34.797112},{"c":34.86,"h":34.86,"l":34.82,"n":36,"o":34.83,"t":"2026-10-07T17:15:00Z","v":1002,"vw":34.836667},{"c":34.75,"h":34.82,"l":34.75,"n":74,"o":34.82,"t":"2026-10-07T17:30:00Z","v":1681,"vw":34.78},{"c":34.73,"h":34.795,"l":34.705,"n":78,"o":34.78,"t":"2026-10-07T17:45:00Z","v":2213,"vw":34.76},{"c":34.72,"h":34.73,"l":34.71,"n":16,"o":34.71,"t":"2026-10-07T18:00:00Z","v":617,"vw":34.72},{"c":34.71,"h":34.71,"l":34.71,"n":22,"o":34.71,"t":"2026-10-07T18:15:00Z","v":551,"vw":34.71},{"c":34.73,"h":34.73,"l":34.73,"n":6,"o":34.73,"t":"2026-10-07T18:30:00Z","v":136,"vw":34.73},{"c":34.69,"h":34.72,"l":34.69,"n":60,"o":34.72,"t":"2026-10-07T18:45:00Z","v":1435,"vw":34.704286},{"c":34.64,"h":34.6899,"l":34.635,"n":53,"o":34.6899,"t":"2026-10-07T19:00:00Z","v":2674,"vw":34.670584},{"c":34.7,"h":34.7,"l":34.63,"n":144,"o":34.63,"t":"2026-10-07T19:15:00Z","v":3668,"vw":34.647394},{"c":34.63,"h":34.67,"l":34.62,"n":121,"o":34.67,"t":"2026-10-07T19:30:00Z","v":2596,"vw":34.64237},{"c":34.58,"h":34.6,"l":34.46,"n":555,"o":34.6,"t":"2026-10-07T19:45:00Z","v":18018,"vw":34.523487},{"c":34.56,"h":34.56,"l":34.56,"n":9,"o":34.56,"t":"2026-10-07T20:00:00Z","v":21568,"vw":34.56},{"c":34.47,"h":34.47,"l":34.47,"n":6,"o":34.47,"t":"2026-10-08T13:30:00Z","v":281,"vw":34.47},{"c":34.635,"h":34.635,"l":34.635,"n":2,"o":34.635,"t":"2026-10-08T13:45:00Z","v":101,"vw":34.635},{"c":34.7,"h":34.7,"l":34.63,"n":40,"o":34.65,"t":"2026-10-08T14:00:00Z","v":1954,"vw":34.654612},{"c":34.48,"h":34.615,"l":34.48,"n":41,"o":34.54,"t":"2026-10-08T14:15:00Z","v":3639,"vw":34.532049},{"c":34.4501,"h":34.4501,"l":34.4501,"n":2,"o":34.4501,"t":"2026-10-08T14:30:00Z","v":163,"vw":34.4501},{"c":34.46,"h":34.46,"l":34.44,"n":46,"o":34.46,"t":"2026-10-08T15:00:00Z","v":1638,"vw":34.455},{"c":34.47,"h":34.47,"l":34.41,"n":53,"o":34.46,"t":"2026-10-08T15:15:00Z","v":1286,"vw":34.434984},{"c":34.52,"h":34.52,"l":34.4746,"n":45,"o":34.4746,"t":"2026-10-08T15:30:00Z","v":2144,"vw":34.506675},{"c":34.43,"h":34.495,"l":34.43,"n":71,"o":34.48,"t":"2026-10-08T15:45:00Z","v":2204,"vw":34.4676},{"c":34.52,"h":34.52,"l":34.46,"n":78,"o":34.46,"t":"2026-10-08T16:00:00Z","v":1823,"vw":34.492461},{"c":34.64,"h":34.75,"l":34.52,"n":138,"o":34.52,"t":"2026-10-08T16:15:00Z","v":4158,"vw":34.626733},{"c":34.65,"h":34.66,"l":34.65,"n":33,"o":34.66,"t":"2026-10-08T16:30:00Z","v":767,"vw":34.655},{"c":34.77,"h":34.77,"l":34.64,"n":47,"o":34.64,"t":"2026-10-08T16:45:00Z","v":1890,"vw":34.668922},{"c":34.86,"h":34.86,"l":34.86,"n":17,"o":34.86,"t":"2026-10-08T17:00:00Z","v":501,"vw":34.86},{"c":34.9,"h":35,"l":34.87,"n":145,"o":34.9,"t":"2026-10-08T17:15:00Z","v":5836,"vw":34.971644},{"c":34.92,"h":34.965,"l":34.92,"n":19,"o":34.965,"t":"2026-10-08T17:30:00Z","v":802,"vw":34.93125},{"c":34.94,"h":34.955,"l":34.94,"n":43,"o":34.95,"t":"2026-10-08T17:45:00Z","v":2033,"vw":34.953682},{"c":34.92,"h":34.97,"l":34.92,"n":25,"o":34.94,"t":"2026-10-08T18:00:00Z","v":528,"vw":34.943333},{"c":34.875,"h":34.97,"l":34.875,"n":74,"o":34.95,"t":"2026-10-08T18:15:00Z","v":1643,"vw":34.915},{"c":34.85,"h":34.88,"l":34.85,"n":24,"o":34.88,"t":"2026-10-08T18:30:00Z","v":472,"vw":34.865},{"c":34.8,"h":34.86,"l":34.79,"n":72,"o":34.86,"t":"2026-10-08T18:45:00Z","v":3403,"vw":34.811422},{"c":34.8,"h":34.81,"l":34.77,"n":95,"o":34.78,"t":"2026-10-08T19:15:00Z","v":3592,"vw":34.789798},{"c":34.76,"h":34.78,"l":34.745,"n":132,"o":34.77,"t":"2026-10-08T19:30:00Z","v":2881,"vw":34.763425},{"c":34.69,"h":34.79,"l":34.66,"n":638,"o":34.76,"t":"2026-10-08T19:45:00Z","v":18834,"vw":34.712036},{"c":34.68,"h":34.68,"l":34.68,"n":13,"o":34.68,"t":"2026-10-08T20:00:00Z","v":21837,"vw":34.68},{"c":34.67,"h":34.97,"l":34.53,"n":32,"o":34.59,"t":"2026-10-09T13:30:00Z","v":1153,"vw":34.690662},{"c":34.59,"h":34.59,"l":34.315,"n":8,"o":34.315,"t":"2026-10-09T13:45:00Z","v":459,"vw":34.395175},{"c":34.49,"h":34.49,"l":34.49,"n":2,"o":34.49,"t":"2026-10-09T14:00:00Z","v":101,"vw":34.49},{"c":34.55,"h":34.55,"l":34.52,"n":39,"o":34.52,"t":"2026-10-09T14:15:00Z","v":3839,"vw":34.535214},{"c":34.39,"h":34.5,"l":34.34,"n":37,"o":34.48,"t":"2026-10-09T14:30:00Z","v":1456,"vw":34.434672},{"c":34.39,"h":34.42,"l":34.39,"n":29,"o":34.42,"t":"2026-10-09T14:45:00Z","v":328,"vw":34.405},{"c":34.35,"h":34.35,"l":34.35,"n":8,"o":34.35,"t":"2026-10-09T15:00:00Z","v":223,"vw":34.35},{"c":34.36,"h":34.37,"l":34.36,"n":23,"o":34.37,"t":"2026-10-09T15:15:00Z","v":682,"vw":34.362519},{"c":34.31,"h":34.35,"l":34.26,"n":56,"o":34.35,"t":"2026-10-09T15:30:00Z","v":2159,"vw":34.309621},{"c":34.26,"h":34.26,"l":34.26,"n":8,"o":34.26,"t":"2026-10-09T15:45:00Z","v":255,"vw":34.26},{"c":34.26,"h":34.26,"l":34.26,"n":5,"o":34.26,"t":"2026-10-09T16:00:00Z","v":256,"vw":34.26},{"c":34.29,"h":34.32,"l":34.29,"n":27,"o":34.32,"t":"2026-10-09T16:15:00Z","v":677,"vw":34.302},{"c":34.28,"h":34.28,"l":34.28,"n":6,"o":34.28,"t":"2026-10-09T16:30:00Z","v":207,"vw":34.28},{"c":34.3151,"h":34.335,"l":34.315,"n":17,"o":34.335,"t":"2026-10-09T16:45:00Z","v":1027,"vw":34.321813},{"c":34.21,"h":34.32,"l":34.21,"n":81,"o":34.32,"t":"2026-10-09T17:00:00Z","v":3317,"vw":34.267178},{"c":34.1914,"h":34.1914,"l":34.19,"n":6,"o":34.19,"t":"2026-10-09T17:15:00Z","v":578,"vw":34.19107},{"c":34.22,"h":34.23,"l":34.22,"n":17,"o":34.23,"t":"2026-10-09T17:30:00Z","v":659,"vw":34.22359},{"c":34.19,"h":34.22,"l":34.19,"n":31,"o":34.22,"t":"2026-10-09T17:45:00Z","v":1044,"vw":34.207972},{"c":34.15,"h":34.15,"l":34.15,"n":23,"o":34.15,"t":"2026-10-09T18:00:00Z","v":600,"vw":34.15},{"c":34.175,"h":34.175,"l":34.15,"n":30,"o":34.15,"t":"2026-10-09T18:15:00Z","v":859,"vw":34.161187},{"c":34.365,"h":34.365,"l":34.23,"n":63,"o":34.23,"t":"2026-10-09T18:45:00Z","v":1582,"vw":34.287451},{"c":34.31,"h":34.31,"l":34.31,"n":10,"o":34.31,"t":"2026-10-09T19:00:00Z","v":214,"vw":34.31},{"c":34.29,"h":34.32,"l":34.27,"n":128,"o":34.29,"t":"2026-10-09T19:15:00Z","v":4641,"vw":34.28496},{"c":34.21,"h":34.31,"l":34.2,"n":128,"o":34.31,"t":"2026-10-09T19:30:00Z","v":4948,"vw":34.256911},{"c":34.16,"h":34.26,"l":34.16,"n":231,"o":34.24,"t":"2026-10-09T19:45:00Z","v":5542,"vw":34.231013},{"c":34.2,"h":34.2,"l":34.2,"n":11,"o":34.2,"t":"2026-10-09T20:00:00Z","v":18377,"vw":34.2},{"c":34.59,"h":34.59,"l":34.08,"n":33,"o":34.08,"t":"2026-10-12T13:30:00Z","v":1272,"vw":34.306576},{"c":34.36,"h":34.36,"l":34.36,"n":9,"o":34.36,"t":"2026-10-12T13:45:00Z","v":257,"vw":34.36},{"c":34.46,"h":34.46,"l":34.3462,"n":5,"o":34.3462,"t":"2026-10-12T14:00:00Z","v":487,"vw":34.370939},{"c":34.3,"h":34.4,"l":34.29,"n":43,"o":34.4,"t":"2026-10-12T14:15:00Z","v":3056,"vw":34.369021},{"c":34.43,"h":34.43,"l":34.41,"n":20,"o":34.41,"t":"2026-10-12T14:30:00Z","v":985,"vw":34.425995},{"c":34.49,"h":34.5,"l":34.49,"n":27,"o":34.5,"t":"2026-10-12T14:45:00Z","v":921,"vw":34.498696},{"c":34.52,"h":34.53,"l":34.47,"n":62,"o":34.53,"t":"2026-10-12T15:00:00Z","v":1609,"vw":34.508889},{"c":34.56,"h":34.56,"l":34.55,"n":13,"o":34.55,"t":"2026-10-12T15:15:00Z","v":627,"vw":34.554796},{"c":34.67,"h":34.67,"l":34.625,"n":40,"o":34.64,"t":"2026-10-12T15:30:00Z","v":1672,"vw":34.636527},{"c":34.63,"h":34.64,"l":34.63,"n":12,"o":34.64,"t":"2026-10-12T15:45:00Z","v":587,"vw":34.638},{"c":34.73,"h":34.73,"l":34.67,"n":33,"o":34.67,"t":"2026-10-12T16:00:00Z","v":1489,"vw":34.676167},{"c":34.73,"h":34.73,"l":34.72,"n":14,"o":34.72,"t":"2026-10-12T16:15:00Z","v":338,"vw":34.725},{"c":34.76,"h":34.79,"l":34.74,"n":35,"o":34.74,"t":"2026-10-12T16:30:00Z","v":1635,"vw":34.760769},{"c":34.79,"h":34.79,"l":34.77,"n":20,"o":34.77,"t":"2026-10-12T17:00:00Z","v":653,"vw":34.776667},{"c":34.771,"h":34.8001,"l":34.771,"n":22,"o":34.79,"t":"2026-10-12T17:15:00Z","v":1722,"vw":34.79011},{"c":34.75,"h":34.75,"l":34.739,"n":46,"o":34.74,"t":"2026-10-12T17:30:00Z","v":1557,"vw":34.741261},{"c":34.76,"h":34.78,"l":34.76,"n":25,"o":34.78,"t":"2026-10-12T17:45:00Z","v":1295,"vw":34.764},{"c":34.72,"h":34.78,"l":34.71,"n":66,"o":34.78,"t":"2026-10-12T18:00:00Z","v":2756,"vw":34.725789},{"c":34.8,"h":34.8,"l":34.73,"n":39,"o":34.73,"t":"2026-10-12T18:15:00Z","v":1493,"vw":34.76155},{"c":34.79,"h":34.79,"l":34.79,"n":3,"o":34.79,"t":"2026-10-12T18:30:00Z","v":225,"vw":34.79},{"c":34.77,"h":34.77,"l":34.77,"n":22,"o":34.77,"t":"2026-10-12T18:45:00Z","v":521,"vw":34.77},{"c":34.78,"h":34.78,"l":34.75,"n":38,"o":34.775,"t":"2026-10-12T19:00:00Z","v":1505,"vw":34.773182},{"c":34.74,"h":34.78,"l":34.74,"n":82,"o":34.78,"t":"2026-10-12T19:15:00Z","v":3009,"vw":34.760556},{"c":34.76,"h":34.78,"l":34.76,"n":114,"o":34.78,"t":"2026-10-12T19:30:00Z","v":4656,"vw":34.769383},{"c":34.735,"h":34.76,"l":34.7,"n":320,"o":34.72,"t":"2026-10-12T19:45:00Z","v":8127,"vw":34.725462},{"c":34.74,"h":34.74,"l":34.74,"n":6,"o":34.74,"t":"2026-10-12T20:00:00Z","v":16375,"vw":34.74},{"c":35.14,"h":35.14,"l":34.9,"n":105,"o":34.9,"t":"2026-10-13T13:30:00Z","v":11665,"vw":35.004372},{"c":34.67,"h":35.0025,"l":34.66,"n":157,"o":34.945,"t":"2026-10-13T13:45:00Z","v":12686,"vw":34.73823},{"c":34.71,"h":34.71,"l":34.635,"n":29,"o":34.635,"t":"2026-10-13T14:15:00Z","v":1891,"vw":34.703333},{"c":34.73,"h":34.78,"l":34.66,"n":50,"o":34.78,"t":"2026-10-13T14:30:00Z","v":2177,"vw":34.697868},{"c":34.75,"h":34.75,"l":34.67,"n":38,"o":34.7,"t":"2026-10-13T14:45:00Z","v":3289,"vw":34.713642},{"c":34.75,"h":34.76,"l":34.72,"n":41,"o":34.72,"t":"2026-10-13T15:00:00Z","v":1573,"vw":34.728216},{"c":34.765,"h":34.77,"l":34.75,"n":26,"o":34.75,"t":"2026-10-13T15:15:00Z","v":791,"vw":34.763},{"c":34.63,"h":34.75,"l":34.63,"n":66,"o":34.75,"t":"2026-10-13T15:45:00Z","v":1203,"vw":34.678919},{"c":34.6,"h":34.62,"l":34.6,"n":30,"o":34.62,"t":"2026-10-13T16:00:00Z","v":1512,"vw":34.617273},{"c":34.53,"h":34.55,"l":34.53,"n":35,"o":34.55,"t":"2026-10-13T16:15:00Z","v":1059,"vw":34.539063},{"c":34.56,"h":34.56,"l":34.48,"n":47,"o":34.48,"t":"2026-10-13T16:30:00Z","v":1495,"vw":34.509375},{"c":34.58,"h":34.58,"l":34.57,"n":37,"o":34.57,"t":"2026-10-13T16:45:00Z","v":859,"vw":34.576667},{"c":34.56,"h":34.56,"l":34.545,"n":12,"o":34.545,"t":"2026-10-13T17:00:00Z","v":481,"vw":34.5534},{"c":34.62,"h":34.63,"l":34.58,"n":61,"o":34.58,"t":"2026-10-13T17:15:00Z","v":3077,"vw":34.616317},{"c":34.7,"h":34.7,"l":34.61,"n":80,"o":34.635,"t":"2026-10-13T17:30:00Z","v":3873,"vw":34.646441},{"c":34.63,"h":34.69,"l":34.61,"n":45,"o":34.69,"t":"2026-10-13T17:45:00Z","v":1909,"vw":34.667823},{"c":34.75,"h":34.77,"l":34.69,"n":49,"o":34.69,"t":"2026-10-13T18:00:00Z","v":1856,"vw":34.743384},{"c":34.6,"h":34.755,"l":34.6,"n":102,"o":34.755,"t":"2026-10-13T18:15:00Z","v":7154,"vw":34.687062},{"c":34.64,"h":34.65,"l":34.6,"n":96,"o":34.63,"t":"2026-10-13T18:30:00Z","v":3479,"vw":34.626639},{"c":34.6,"h":34.6,"l":34.6,"n":7,"o":34.6,"t":"2026-10-13T18:45:00Z","v":136,"vw":34.6},{"c":34.645,"h":34.645,"l":34.6,"n":57,"o":34.6,"t":"2026-10-13T19:00:00Z","v":2189,"vw":34.621371},{"c":34.68,"h":34.685,"l":34.655,"n":62,"o":34.66,"t":"2026-10-13T19:15:00Z","v":1831,"vw":34.672742},{"c":34.67,"h":34.71,"l":34.67,"n":249,"o":34.69,"t":"2026-10-13T19:30:00Z","v":10897,"vw":34.692385},{"c":34.67,"h":34.68,"l":34.62,"n":425,"o":34.65,"t":"2026-10-13T19:45:00Z","v":18756,"vw":34.649746},{"c":34.64,"h":34.64,"l":34.64,"n":4,"o":34.64,"t":"2026-10-13T20:00:00Z","v":19308,"vw":34.64},{"c":34.18,"h":34.25,"l":34.12,"n":73,"o":34.12,"t":"2026-10-14T13:30:00Z","v":4643,"vw":34.19149},{"c":34.24,"h":34.25,"l":34.13,"n":64,"o":34.13,"t":"2026-10-14T13:45:00Z","v":2900,"vw":34.22394},{"c":34.39,"h":34.4,"l":34.3,"n":140,"o":34.3,"t":"2026-10-14T14:00:00Z","v":7548,"vw":34.327688},{"c":34.55,"h":34.58,"l":34.41,"n":115,"o":34.41,"t":"2026-10-14T14:15:00Z","v":4582,"vw":34.512509},{"c":34.6,"h":34.625,"l":34.56,"n":125,"o":34.6,"t":"2026-10-14T14:30:00Z","v":4372,"vw":34.582708},{"c":34.57,"h":34.62,"l":34.56,"n":155,"o":34.56,"t":"2026-10-14T14:45:00Z","v":7722,"vw":34.601896},{"c":34.56,"h":34.56,"l":34.54,"n":35,"o":34.56,"t":"2026-10-14T15:00:00Z","v":2408,"vw":34.547887},{"c":34.62,"h":34.62,"l":34.55,"n":102,"o":34.55,"t":"2026-10-14T15:15:00Z","v":3843,"vw":34.569964},{"c":34.71,"h":34.77,"l":34.635,"n":276,"o":34.635,"t":"2026-10-14T15:30:00Z","v":10036,"vw":34.710466},{"c":34.66,"h":34.735,"l":34.65,"n":118,"o":34.735,"t":"2026-10-14T15:45:00Z","v":5598,"vw":34.671299},{"c":34.6,"h":34.68,"l":34.6,"n":17,"o":34.68,"t":"2026-10-14T16:00:00Z","v":320,"vw":34.64},{"c":34.59,"h":34.6,"l":34.55,"n":122,"o":34.6,"t":"2026-10-14T16:15:00Z","v":5412,"vw":34.583777},{"c":34.62,"h":34.62,"l":34.59,"n":41,"o":34.59,"t":"2026-10-14T16:30:00Z","v":893,"vw":34.61},{"c":34.55,"h":34.55,"l":34.55,"n":6,"o":34.55,"t":"2026-10-14T16:45:00Z","v":162,"vw":34.55},{"c":34.54,"h":34.54,"l":34.54,"n":10,"o":34.54,"t":"2026-10-14T17:00:00Z","v":293,"vw":34.54},{"c":34.51,"h":34.51,"l":34.51,"n":10,"o":34.51,"t":"2026-10-14T17:15:00Z","v":373,"vw":34.51},{"c":34.51,"h":34.53,"l":34.495,"n":48,"o":34.53,"t":"2026-10-14T17:30:00Z","v":1994,"vw":34.502308},{"c":34.46,"h":34.51,"l":34.45,"n":75,"o":34.49,"t":"2026-10-14T17:45:00Z","v":2318,"vw":34.473077},{"c":34.45,"h":34.47,"l":34.44,"n":61,"o":34.46,"t":"2026-10-14T18:00:00Z","v":1660,"vw":34.454},{"c":34.42,"h":34.43,"l":34.42,"n":31,"o":34.42,"t":"2026-10-14T18:15:00Z","v":1046,"vw":34.42594},{"c":34.35,"h":34.39,"l":34.345,"n":51,"o":34.39,"t":"2026-10-14T18:30:00Z","v":1846,"vw":34.377361},{"c":34.32,"h":34.355,"l":34.32,"n":44,"o":34.355,"t":"2026-10-14T18:45:00Z","v":1121,"vw":34.33119},{"c":34.35,"h":34.36,"l":34.32,"n":113,"o":34.32,"t":"2026-10-14T19:00:00Z","v":4381,"vw":34.334672},{"c":34.335,"h":34.38,"l":34.32,"n":139,"o":34.37,"t":"2026-10-14T19:15:00Z","v":4775,"vw":34.347593},{"c":34.24,"h":34.32,"l":34.19,"n":220,"o":34.32,"t":"2026-10-14T19:30:00Z","v":8423,"vw":34.256553},{"c":34.46,"h":34.47,"l":34.22,"n":606,"o":34.22,"t":"2026-10-14T19:45:00Z","v":19155,"vw":34.371327},{"c":34.47,"h":34.47,"l":34.47,"n":5,"o":34.47,"t":"2026-10-14T20:00:00Z","v":27996,"vw":34.47},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-10-15T08:00:00Z","v":100,"vw":34.74},{"c":34.75,"h":34.8,"l":34.7375,"n":41,"o":34.8,"t":"2026-10-15T13:30:00Z","v":2127,"vw":34.773006},{"c":34.8,"h":34.8,"l":34.74,"n":35,"o":34.74,"t":"2026-10-15T13:45:00Z","v":1970,"vw":34.777849},{"c":34.85,"h":34.99,"l":34.85,"n":107,"o":34.86,"t":"2026-10-15T14:00:00Z","v":4453,"vw":34.891389},{"c":34.91,"h":34.93,"l":34.79,"n":79,"o":34.93,"t":"2026-10-15T14:15:00Z","v":4441,"vw":34.889309},{"c":34.91,"h":35.045,"l":34.85,"n":141,"o":34.97,"t":"2026-10-15T14:30:00Z","v":23527,"vw":34.978705},{"c":34.94,"h":34.95,"l":34.87,"n":78,"o":34.93,"t":"2026-10-15T14:45:00Z","v":1946,"vw":34.9005},{"c":34.72,"h":34.86,"l":34.72,"n":95,"o":34.86,"t":"2026-10-15T15:00:00Z","v":2294,"vw":34.803889},{"c":34.58,"h":34.67,"l":34.58,"n":78,"o":34.67,"t":"2026-10-15T15:15:00Z","v":1337,"vw":34.626739},{"c":34.69,"h":34.69,"l":34.635,"n":93,"o":34.66,"t":"2026-10-15T15:30:00Z","v":2561,"vw":34.673867},{"c":34.63,"h":34.72,"l":34.63,"n":105,"o":34.72,"t":"2026-10-15T15:45:00Z","v":2882,"vw":34.668222},{"c":34.61,"h":34.61,"l":34.59,"n":12,"o":34.59,"t":"2026-10-15T16:00:00Z","v":511,"vw":34.6025},{"c":34.67,"h":34.67,"l":34.6,"n":107,"o":34.6,"t":"2026-10-15T16:15:00Z","v":3974,"vw":34.645801},{"c":34.7,"h":34.72,"l":34.69,"n":72,"o":34.69,"t":"2026-10-15T16:30:00Z","v":1463,"vw":34.696667},{"c":34.695,"h":34.7,"l":34.66,"n":33,"o":34.67,"t":"2026-10-15T16:45:00Z","v":1347,"vw":34.6885},{"c":34.68,"h":34.7,"l":34.66,"n":52,"o":34.68,"t":"2026-10-15T17:00:00Z","v":1438,"vw":34.68},{"c":34.74,"h":34.74,"l":34.675,"n":93,"o":34.675,"t":"2026-10-15T17:15:00Z","v":2378,"vw":34.7},{"c":34.73,"h":34.73,"l":34.7,"n":119,"o":34.71,"t":"2026-10-15T17:30:00Z","v":3852,"vw":34.707115},{"c":34.63,"h":34.695,"l":34.63,"n":118,"o":34.695,"t":"2026-10-15T17:45:00Z","v":4577,"vw":34.66583},{"c":34.66,"h":34.66,"l":34.61,"n":129,"o":34.635,"t":"2026-10-15T18:00:00Z","v":4950,"vw":34.634828},{"c":34.7,"h":34.7,"l":34.64,"n":93,"o":34.65,"t":"2026-10-15T18:15:00Z","v":2419,"vw":34.66},{"c":34.69,"h":34.72,"l":34.67,"n":49,"o":34.68,"t":"2026-10-15T18:30:00Z","v":1540,"vw":34.688841},{"c":34.66,"h":34.71,"l":34.64,"n":116,"o":34.71,"t":"2026-10-15T18:45:00Z","v":2750,"vw":34.674347},{"c":34.63,"h":34.69,"l":34.63,"n":74,"o":34.67,"t":"2026-10-15T19:00:00Z","v":1736,"vw":34.6625},{"c":34.61,"h":34.67,"l":34.61,"n":85,"o":34.65,"t":"2026-10-15T19:15:00Z","v":1981,"vw":34.64806},{"c":34.67,"h":34.67,"l":34.63,"n":78,"o":34.63,"t":"2026-10-15T19:30:00Z","v":1923,"vw":34.6625},{"c":34.78,"h":34.81,"l":34.65,"n":547,"o":34.68,"t":"2026-10-15T19:45:00Z","v":14919,"vw":34.766498},{"c":34.77,"h":34.77,"l":34.77,"n":12,"o":34.77,"t":"2026-10-15T20:00:00Z","v":22240,"vw":34.77},{"c":35.22,"h":35.22,"l":34.86,"n":33,"o":34.86,"t":"2026-10-16T13:30:00Z","v":2348,"vw":34.877459},{"c":35.515,"h":35.515,"l":35.45,"n":16,"o":35.45,"t":"2026-10-16T14:00:00Z","v":586,"vw":35.4825},{"c":35.68,"h":35.68,"l":35.52,"n":30,"o":35.52,"t":"2026-10-16T14:15:00Z","v":1854,"vw":35.572914},{"c":35.53,"h":35.53,"l":35.47,"n":25,"o":35.47,"t":"2026-10-16T14:45:00Z","v":1104,"vw":35.515625},{"c":35.56,"h":35.6,"l":35.53,"n":198,"o":35.59,"t":"2026-10-16T15:00:00Z","v":7550,"vw":35.561498},{"c":35.48,"h":35.54,"l":35.48,"n":27,"o":35.54,"t":"2026-10-16T15:15:00Z","v":617,"vw":35.505574},{"c":35.48,"h":35.51,"l":35.455,"n":54,"o":35.48,"t":"2026-10-16T15:30:00Z","v":1964,"vw":35.480148},{"c":35.35,"h":35.43,"l":35.35,"n":22,"o":35.43,"t":"2026-10-16T15:45:00Z","v":735,"vw":35.3875},{"c":35.19,"h":35.32,"l":35.19,"n":108,"o":35.28,"t":"2026-10-16T16:00:00Z","v":3076,"vw":35.264167},{"c":35.18,"h":35.2,"l":35.14,"n":37,"o":35.14,"t":"2026-10-16T16:15:00Z","v":1331,"vw":35.168572},{"c":35.19,"h":35.19,"l":35.19,"n":14,"o":35.19,"t":"2026-10-16T16:30:00Z","v":334,"vw":35.19},{"c":35.08,"h":35.14,"l":35.06,"n":75,"o":35.14,"t":"2026-10-16T16:45:00Z","v":2273,"vw":35.074167},{"c":35.08,"h":35.13,"l":35.06,"n":86,"o":35.08,"t":"2026-10-16T17:00:00Z","v":3593,"vw":35.086881},{"c":35.18,"h":35.19,"l":35.07,"n":49,"o":35.08,"t":"2026-10-16T17:15:00Z","v":1441,"vw":35.148889},{"c":35.08,"h":35.16,"l":35.03,"n":124,"o":35.16,"t":"2026-10-16T17:30:00Z","v":4640,"vw":35.067487},{"c":34.97,"h":35,"l":34.97,"n":62,"o":34.98,"t":"2026-10-16T17:45:00Z","v":1532,"vw":34.981099},{"c":34.96,"h":34.99,"l":34.95,"n":86,"o":34.975,"t":"2026-10-16T18:00:00Z","v":2328,"vw":34.971459},{"c":35.01,"h":35.08,"l":34.97,"n":119,"o":35.01,"t":"2026-10-16T18:15:00Z","v":3282,"vw":35.033969},{"c":35.04,"h":35.08,"l":35.03,"n":85,"o":35.03,"t":"2026-10-16T18:30:00Z","v":2594,"vw":35.0509},{"c":35.05,"h":35.06,"l":35.005,"n":70,"o":35.06,"t":"2026-10-16T18:45:00Z","v":1472,"vw":35.043},{"c":35.06,"h":35.09,"l":35.01,"n":135,"o":35.05,"t":"2026-10-16T19:00:00Z","v":3820,"vw":35.048626},{"c":35.04,"h":35.1,"l":35.02,"n":189,"o":35.07,"t":"2026-10-16T19:15:00Z","v":7508,"vw":35.055269},{"c":35.07,"h":35.1,"l":35.04,"n":117,"o":35.06,"t":"2026-10-16T19:30:00Z","v":2830,"vw":35.079053},{"c":35.16,"h":35.17,"l":35.095,"n":498,"o":35.1,"t":"2026-10-16T19:45:00Z","v":16729,"vw":35.141717},{"c":35.13,"h":35.19,"l":35.13,"n":13,"o":35.18,"t":"2026-10-16T20:00:00Z","v":32425,"vw":35.13087},{"c":35.17,"h":35.17,"l":35.17,"n":9,"o":35.17,"t":"2026-10-19T13:30:00Z","v":131,"vw":35.17},{"c":35.06,"h":35.06,"l":35.06,"n":15,"o":35.06,"t":"2026-10-19T13:45:00Z","v":183,"vw":35.06},{"c":34.95,"h":35.195,"l":34.95,"n":11,"o":35.195,"t":"2026-10-19T14:00:00Z","v":301,"vw":35.071287},{"c":34.68,"h":35.17,"l":34.68,"n":82,"o":35.17,"t":"2026-10-19T14:15:00Z","v":2399,"vw":35.046219},{"c":34.845,"h":34.845,"l":34.68,"n":20,"o":34.7,"t":"2026-10-19T14:30:00Z","v":708,"vw":34.75},{"c":34.64,"h":34.845,"l":34.64,"n":38,"o":34.68,"t":"2026-10-19T14:45:00Z","v":1043,"vw":34.7775},{"c":35.09,"h":35.09,"l":34.815,"n":202,"o":34.815,"t":"2026-10-19T15:00:00Z","v":6381,"vw":35.011855},{"c":34.985,"h":34.985,"l":34.95,"n":9,"o":34.95,"t":"2026-10-19T15:15:00Z","v":499,"vw":34.95875},{"c":34.945,"h":34.955,"l":34.89,"n":30,"o":34.93,"t":"2026-10-19T15:30:00Z","v":1165,"vw":34.934286},{"c":34.94,"h":35.01,"l":34.91,"n":143,"o":34.91,"t":"2026-10-19T15:45:00Z","v":6481,"vw":34.982777},{"c":34.68,"h":34.92,"l":34.68,"n":223,"o":34.92,"t":"2026-10-19T16:00:00Z","v":11273,"vw":34.772068},{"c":34.7,"h":34.79,"l":34.67,"n":210,"o":34.67,"t":"2026-10-19T16:15:00Z","v":4566,"vw":34.72251},{"c":34.775,"h":34.775,"l":34.67,"n":124,"o":34.67,"t":"2026-10-19T16:30:00Z","v":4142,"vw":34.749576},{"c":34.69,"h":34.78,"l":34.67,"n":97,"o":34.73,"t":"2026-10-19T16:45:00Z","v":2683,"vw":34.708842},{"c":34.57,"h":34.57,"l":34.57,"n":9,"o":34.57,"t":"2026-10-19T17:00:00Z","v":173,"vw":34.57},{"c":34.665,"h":34.665,"l":34.59,"n":64,"o":34.59,"t":"2026-10-19T17:15:00Z","v":1660,"vw":34.617651},{"c":34.66,"h":34.66,"l":34.6,"n":106,"o":34.65,"t":"2026-10-19T17:30:00Z","v":3212,"vw":34.630556},{"c":34.65,"h":34.67,"l":34.65,"n":23,"o":34.65,"t":"2026-10-19T17:45:00Z","v":558,"vw":34.656667},{"c":34.67,"h":34.67,"l":34.64,"n":80,"o":34.64,"t":"2026-10-19T18:00:00Z","v":1893,"vw":34.657222},{"c":34.6235,"h":34.67,"l":34.6235,"n":36,"o":34.67,"t":"2026-10-19T18:15:00Z","v":999,"vw":34.64425},{"c":34.59,"h":34.62,"l":34.57,"n":88,"o":34.58,"t":"2026-10-19T18:30:00Z","v":2040,"vw":34.586667},{"c":34.605,"h":34.62,"l":34.58,"n":94,"o":34.6,"t":"2026-10-19T18:45:00Z","v":2867,"vw":34.59482},{"c":34.58,"h":34.625,"l":34.58,"n":164,"o":34.62,"t":"2026-10-19T19:00:00Z","v":4256,"vw":34.60242},{"c":34.56,"h":34.61,"l":34.56,"n":122,"o":34.57,"t":"2026-10-19T19:15:00Z","v":4430,"vw":34.5919},{"c":34.47,"h":34.55,"l":34.455,"n":265,"o":34.55,"t":"2026-10-19T19:30:00Z","v":7924,"vw":34.509091},{"c":34.51,"h":34.52,"l":34.44,"n":513,"o":34.44,"t":"2026-10-19T19:45:00Z","v":16835,"vw":34.487374},{"c":34.6295,"h":34.6295,"l":34.48,"n":10,"o":34.48,"t":"2026-10-19T20:00:00Z","v":31413,"vw":34.499442},{"c":35.21,"h":35.525,"l":34.6,"n":252,"o":34.6,"t":"2026-10-20T13:30:00Z","v":34572,"vw":34.757879},{"c":35.455,"h":35.455,"l":35.18,"n":10,"o":35.18,"t":"2026-10-20T13:45:00Z","v":331,"vw":35.3575},{"c":35.215,"h":35.26,"l":35.215,"n":32,"o":35.25,"t":"2026-10-20T14:00:00Z","v":1405,"vw":35.2423},{"c":35.3,"h":35.565,"l":35.3,"n":106,"o":35.3,"t":"2026-10-20T14:15:00Z","v":6519,"vw":35.423556},{"c":35.4,"h":35.53,"l":35.4,"n":17,"o":35.52,"t":"2026-10-20T14:30:00Z","v":787,"vw":35.487143},{"c":35.415,"h":35.51,"l":35.34,"n":113,"o":35.34,"t":"2026-10-20T14:45:00Z","v":4331,"vw":35.448119},{"c":35.26,"h":35.38,"l":35.26,"n":53,"o":35.38,"t":"2026-10-20T15:00:00Z","v":1557,"vw":35.308333},{"c":35.1,"h":35.22,"l":35.1,"n":77,"o":35.22,"t":"2026-10-20T15:15:00Z","v":1425,"vw":35.150664},{"c":35.205,"h":35.205,"l":35.025,"n":56,"o":35.025,"t":"2026-10-20T15:30:00Z","v":3954,"vw":35.090084},{"c":35.08,"h":35.12,"l":35.08,"n":42,"o":35.12,"t":"2026-10-20T16:00:00Z","v":1075,"vw":35.10301},{"c":35.02,"h":35.03,"l":35,"n":33,"o":35.03,"t":"2026-10-20T16:15:00Z","v":940,"vw":35.015},{"c":35.01,"h":35.095,"l":35.01,"n":35,"o":35.095,"t":"2026-10-20T16:30:00Z","v":884,"vw":35.041931},{"c":35.055,"h":35.06,"l":35.01,"n":62,"o":35.06,"t":"2026-10-20T16:45:00Z","v":1087,"vw":35.025043},{"c":34.99,"h":35.045,"l":34.99,"n":137,"o":35.01,"t":"2026-10-20T17:00:00Z","v":3421,"vw":35.015133},{"c":34.93,"h":34.99,"l":34.93,"n":69,"o":34.99,"t":"2026-10-20T17:15:00Z","v":1674,"vw":34.954139},{"c":34.94,"h":34.95,"l":34.93,"n":68,"o":34.93,"t":"2026-10-20T17:30:00Z","v":2706,"vw":34.936194},{"c":34.88,"h":34.94,"l":34.88,"n":69,"o":34.94,"t":"2026-10-20T17:45:00Z","v":1967,"vw":34.908425},{"c":34.835,"h":34.89,"l":34.835,"n":145,"o":34.89,"t":"2026-10-20T18:00:00Z","v":3459,"vw":34.852732},{"c":34.82,"h":34.82,"l":34.82,"n":30,"o":34.82,"t":"2026-10-20T18:15:00Z","v":614,"vw":34.82},{"c":34.84,"h":34.84,"l":34.8,"n":83,"o":34.825,"t":"2026-10-20T18:30:00Z","v":1323,"vw":34.8175},{"c":34.77,"h":34.82,"l":34.77,"n":51,"o":34.79,"t":"2026-10-20T18:45:00Z","v":1448,"vw":34.791104},{"c":34.88,"h":34.985,"l":34.8,"n":429,"o":34.82,"t":"2026-10-20T19:00:00Z","v":23400,"vw":34.832386},{"c":35.005,"h":35.005,"l":34.86,"n":85,"o":34.985,"t":"2026-10-20T19:15:00Z","v":3222,"vw":34.913452},{"c":34.9,"h":34.95,"l":34.86,"n":161,"o":34.93,"t":"2026-10-20T19:30:00Z","v":5935,"vw":34.894087},{"c":34.87,"h":34.94,"l":34.83,"n":666,"o":34.9,"t":"2026-10-20T19:45:00Z","v":35495,"vw":34.877276},{"c":34.89,"h":34.89,"l":34.89,"n":7,"o":34.89,"t":"2026-10-20T20:00:00Z","v":29718,"vw":34.89},{"c":35.22,"h":35.22,"l":34.81,"n":14,"o":35.02,"t":"2026-10-21T13:30:00Z","v":1121,"vw":35.041253},{"c":34.79,"h":35.185,"l":34.79,"n":42,"o":34.83,"t":"2026-10-21T13:45:00Z","v":1212,"vw":34.94341},{"c":34.725,"h":34.78,"l":34.72,"n":27,"o":34.78,"t":"2026-10-21T14:00:00Z","v":730,"vw":34.741667},{"c":34.71,"h":34.71,"l":34.71,"n":2,"o":34.71,"t":"2026-10-21T14:15:00Z","v":101,"vw":34.71},{"c":34.705,"h":34.705,"l":34.705,"n":18,"o":34.705,"t":"2026-10-21T14:30:00Z","v":567,"vw":34.705},{"c":34.55,"h":34.71,"l":34.55,"n":5,"o":34.71,"t":"2026-10-21T14:45:00Z","v":1117,"vw":34.670036},{"c":34.695,"h":34.695,"l":34.56,"n":14,"o":34.56,"t":"2026-10-21T15:00:00Z","v":415,"vw":34.628824},{"c":34.695,"h":34.695,"l":34.695,"n":9,"o":34.695,"t":"2026-10-21T15:15:00Z","v":201,"vw":34.695},{"c":34.695,"h":34.695,"l":34.695,"n":7,"o":34.695,"t":"2026-10-21T15:30:00Z","v":225,"vw":34.695},{"c":34.63,"h":34.71,"l":34.63,"n":12,"o":34.71,"t":"2026-10-21T15:45:00Z","v":690,"vw":34.69},{"c":34.43,"h":34.59,"l":34.4,"n":137,"o":34.59,"t":"2026-10-21T16:00:00Z","v":5418,"vw":34.54171},{"c":34.66,"h":34.66,"l":34.425,"n":79,"o":34.47,"t":"2026-10-21T16:30:00Z","v":4036,"vw":34.520444},{"c":34.53,"h":34.6,"l":34.53,"n":11,"o":34.6,"t":"2026-10-21T16:45:00Z","v":503,"vw":34.576667},{"c":34.55,"h":34.55,"l":34.55,"n":8,"o":34.55,"t":"2026-10-21T17:00:00Z","v":150,"vw":34.55},{"c":34.6375,"h":34.67,"l":34.63,"n":100,"o":34.67,"t":"2026-10-21T17:15:00Z","v":3706,"vw":34.645059},{"c":34.61,"h":34.64,"l":34.61,"n":43,"o":34.64,"t":"2026-10-21T17:30:00Z","v":1296,"vw":34.631429},{"c":34.54,"h":34.54,"l":34.52,"n":30,"o":34.53,"t":"2026-10-21T17:45:00Z","v":853,"vw":34.53},{"c":34.5102,"h":34.5102,"l":34.44,"n":27,"o":34.49,"t":"2026-10-21T18:00:00Z","v":1440,"vw":34.498801},{"c":34.46,"h":34.46,"l":34.46,"n":8,"o":34.46,"t":"2026-10-21T18:15:00Z","v":131,"vw":34.46},{"c":34.5,"h":34.51,"l":34.45,"n":48,"o":34.45,"t":"2026-10-21T18:30:00Z","v":1937,"vw":34.496364},{"c":34.425,"h":34.51,"l":34.4,"n":140,"o":34.51,"t":"2026-10-21T18:45:00Z","v":4009,"vw":34.451071},{"c":34.395,"h":34.45,"l":34.345,"n":115,"o":34.39,"t":"2026-10-21T19:00:00Z","v":2860,"vw":34.384545},{"c":34.545,"h":34.545,"l":34.43,"n":95,"o":34.43,"t":"2026-10-21T19:15:00Z","v":2029,"vw":34.481089},{"c":34.53,"h":34.565,"l":34.47,"n":54,"o":34.56,"t":"2026-10-21T19:30:00Z","v":1676,"vw":34.525315},{"c":34.47,"h":34.65,"l":34.47,"n":510,"o":34.535,"t":"2026-10-21T19:45:00Z","v":21089,"vw":34.55808},{"c":34.51,"h":34.51,"l":34.51,"n":8,"o":34.51,"t":"2026-10-21T20:00:00Z","v":31067,"vw":34.51},{"c":34.58,"h":34.98,"l":34.51,"n":8,"o":34.51,"t":"2026-10-22T13:30:00Z","v":507,"vw":34.618216},{"c":35.35,"h":35.35,"l":34.915,"n":50,"o":34.915,"t":"2026-10-22T13:45:00Z","v":7719,"vw":35.016456},{"c":35.18,"h":35.445,"l":35.115,"n":76,"o":35.445,"t":"2026-10-22T14:00:00Z","v":1986,"vw":35.24625},{"c":35.31,"h":35.34,"l":35.18,"n":24,"o":35.23,"t":"2026-10-22T14:15:00Z","v":960,"vw":35.245},{"c":35.32,"h":35.32,"l":35.2,"n":86,"o":35.24,"t":"2026-10-22T15:00:00Z","v":2095,"vw":35.256807},{"c":35.32,"h":35.42,"l":35.32,"n":73,"o":35.33,"t":"2026-10-22T15:15:00Z","v":1518,"vw":35.362898},{"c":35.35,"h":35.35,"l":35.33,"n":21,"o":35.34,"t":"2026-10-22T15:30:00Z","v":605,"vw":35.337531},{"c":35.345,"h":35.345,"l":35.345,"n":11,"o":35.345,"t":"2026-10-22T15:45:00Z","v":280,"vw":35.345},{"c":35.36,"h":35.36,"l":35.25,"n":85,"o":35.2501,"t":"2026-10-22T16:00:00Z","v":2027,"vw":35.295661},{"c":35.4,"h":35.4,"l":35.38,"n":40,"o":35.38,"t":"2026-10-22T16:15:00Z","v":924,"vw":35.393333},{"c":35.44,"h":35.45,"l":35.4,"n":66,"o":35.4,"t":"2026-10-22T16:45:00Z","v":1809,"vw":35.439444},{"c":35.52,"h":35.54,"l":35.52,"n":29,"o":35.53,"t":"2026-10-22T17:00:00Z","v":972,"vw":35.53},{"c":35.51,"h":35.51,"l":35.51,"n":13,"o":35.51,"t":"2026-10-22T17:15:00Z","v":322,"vw":35.51},{"c":35.425,"h":35.45,"l":35.42,"n":43,"o":35.45,"t":"2026-10-22T17:30:00Z","v":5122,"vw":35.423406},{"c":35.45,"h":35.48,"l":35.4,"n":70,"o":35.48,"t":"2026-10-22T17:45:00Z","v":6107,"vw":35.408663},{"c":35.51,"h":35.51,"l":35.38,"n":151,"o":35.43,"t":"2026-10-22T18:00:00Z","v":10112,"vw":35.424777},{"c":35.52,"h":35.54,"l":35.51,"n":59,"o":35.54,"t":"2026-10-22T18:15:00Z","v":1641,"vw":35.523333},{"c":35.54,"h":35.54,"l":35.515,"n":60,"o":35.515,"t":"2026-10-22T18:30:00Z","v":1107,"vw":35.528838},{"c":35.59,"h":35.59,"l":35.52,"n":150,"o":35.52,"t":"2026-10-22T18:45:00Z","v":4281,"vw":35.560871},{"c":35.58,"h":35.605,"l":35.58,"n":69,"o":35.59,"t":"2026-10-22T19:00:00Z","v":2667,"vw":35.593113},{"c":35.5,"h":35.56,"l":35.5,"n":75,"o":35.56,"t":"2026-10-22T19:15:00Z","v":2434,"vw":35.540902},{"c":35.52,"h":35.565,"l":35.52,"n":65,"o":35.555,"t":"2026-10-22T19:30:00Z","v":1761,"vw":35.536601},{"c":35.435,"h":35.59,"l":35.41,"n":374,"o":35.58,"t":"2026-10-22T19:45:00Z","v":10184,"vw":35.486043},{"c":35.4354,"h":35.4354,"l":35.43,"n":12,"o":35.43,"t":"2026-10-22T20:00:00Z","v":27078,"vw":35.430299}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.975,"strike":47.1380756002336,"iv":1.0060901060128677,"gamma":0.0284008275312138,"theta":-0.04909267983646422,"vega":0.027827351315900105,"rho":0.004735783700527399,"breakevenPct":35.77686607244054},{"delta":0.25,"premium":0.975,"strike":42.18380330688356,"iv":0.7462400702463396,"gamma":0.04465674076495685,"theta":-0.04118493902701053,"vega":0.03146935566133713,"rho":0.006081406737909141,"breakevenPct":21.795727738034728},{"delta":0.3,"premium":1.0553654792319849,"strike":39.63470236712734,"iv":0.6083489436486608,"gamma":0.05670507084138013,"theta":-0.03676059081657024,"vega":0.033842337266407355,"rho":0.007380841436546976,"breakevenPct":14.828865615625409},{"delta":0.35,"premium":1.241838507902068,"strike":38.787097691354234,"iv":0.5799200951393958,"gamma":0.06219061019006701,"theta":-0.03598140449313018,"vega":0.03482215854175348,"rho":0.008622782274227959,"breakevenPct":12.963127830520621},{"delta":0.4,"premium":1.4283115365721513,"strike":37.93949301558113,"iv":0.5514912466301308,"gamma":0.0676761495387539,"theta":-0.03520221816969012,"vega":0.035801979817099615,"rho":0.009864723111908943,"breakevenPct":11.097390045415832},{"delta":0.45,"premium":1.6147845652422343,"strike":37.09188833980802,"iv":0.523062398120866,"gamma":0.07316168888744078,"theta":-0.03442303184625006,"vega":0.03678180109244575,"rho":0.011106663949589927,"breakevenPct":9.231652260311044},{"delta":0.5,"premium":1.8012575939123174,"strike":36.24428366403492,"iv":0.494633549611601,"gamma":0.07864722823612766,"theta":-0.03364384552281001,"vega":0.037761622367791875,"rho":0.01234860478727091,"breakevenPct":7.365914475206257},{"delta":0.55,"premium":1.9877306225824007,"strike":35.39667898826181,"iv":0.466204701102336,"gamma":0.08413276758481454,"theta":-0.03286465919936995,"vega":0.03874144364313801,"rho":0.013590545624951895,"breakevenPct":5.500176690101469},{"delta":0.6,"premium":2.368294329432943,"strike":34.6009600960096,"iv":0.4550867386738674,"gamma":0.08255796579657966,"theta":-0.031231053105310533,"vega":0.037404320432043205,"rho":0.01469941719624585,"breakevenPct":4.328593512257645},{"delta":0.65,"premium":2.9195994599459945,"strike":33.85088508850885,"iv":0.4591971497149715,"gamma":0.07477218721872186,"theta":-0.028845814581458146,"vega":0.03402898289828983,"rho":0.01569122783395122,"breakevenPct":3.7676576205005343},{"delta":0.7,"premium":3.470904590459045,"strike":33.1008100810081,"iv":0.4633075607560756,"gamma":0.0669864086408641,"theta":-0.026460576057605763,"vega":0.030653645364536457,"rho":0.01668303847165659,"breakevenPct":3.2067217287434238},{"delta":0.75,"premium":4.022209720972097,"strike":32.35073507350735,"iv":0.46741797179717975,"gamma":0.0592006300630063,"theta":-0.024075337533753377,"vega":0.027278307830783076,"rho":0.017674849109361956,"breakevenPct":2.645785836986313},{"delta":0.8,"premium":4.573514851485149,"strike":31.6006600660066,"iv":0.47152838283828385,"gamma":0.0514148514851485,"theta":-0.021690099009900987,"vega":0.023902970297029695,"rho":0.018666659747067327,"breakevenPct":2.0848499452292013},{"delta":0.85,"premium":5.1248199819982,"strike":30.85058505850585,"iv":0.47563879387938796,"gamma":0.04362907290729073,"theta":-0.019304860486048604,"vega":0.020527632763276328,"rho":0.019658470384772697,"breakevenPct":1.5239140534720916},{"delta":0.9,"premium":5.676125112511253,"strike":30.1005100510051,"iv":0.47974920492049206,"gamma":0.03584329432943293,"theta":-0.016919621962196214,"vega":0.017152295229522947,"rho":0.020650281022478068,"breakevenPct":0.9629781617149802}],"put":[{"delta":0.15,"premium":0.975,"strike":26.709678849909697,"iv":1.1388421469554435,"gamma":0.022163619671736905,"theta":-0.04336529132805359,"vega":0.022993617217946148,"rho":-0.0050549278770738474,"breakevenPct":27.37579129935123},{"delta":0.2,"premium":0.9818638056091009,"strike":30.11439676015168,"iv":0.8013251944542685,"gamma":0.03566056621258539,"theta":-0.037337777354395474,"vega":0.02769601272382489,"rho":-0.006509323165961976,"breakevenPct":17.786922245713104},{"delta":0.25,"premium":1.0478260455710493,"strike":31.213767426184155,"iv":0.7082277159542081,"gamma":0.05038591134926734,"theta":-0.03442648632055311,"vega":0.03026216647633954,"rho":-0.008003779946696425,"breakevenPct":14.870605720231449},{"delta":0.3,"premium":1.1137882855329977,"strike":32.31313809221663,"iv":0.6151302374541477,"gamma":0.06511125648594929,"theta":-0.03151519528671075,"vega":0.032828320228854194,"rho":-0.009498236727430876,"breakevenPct":11.954289194749792},{"delta":0.35,"premium":1.1797505254949463,"strike":33.4125087582491,"iv":0.5220327589540874,"gamma":0.07983660162263123,"theta":-0.02860390425286838,"vega":0.03539447398136884,"rho":-0.010992693508165324,"breakevenPct":9.037972669268138},{"delta":0.4,"premium":1.245712765456895,"strike":34.51187942428158,"iv":0.42893528045402685,"gamma":0.0945619467593132,"theta":-0.025692613219026012,"vega":0.0379606277338835,"rho":-0.012487150288899776,"breakevenPct":6.121656143786479},{"delta":0.45,"premium":1.5948485748218526,"strike":35.41270783847981,"iv":0.3999977434679335,"gamma":0.09754245843230404,"theta":-0.024482541567695963,"vega":0.03843966745843231,"rho":-0.0141743099392271,"breakevenPct":4.564759354605966},{"delta":0.5,"premium":2.1701157957244654,"strike":36.15498812351544,"iv":0.42229584323040376,"gamma":0.0911440023752969,"theta":-0.02463099762470309,"vega":0.0372520190023753,"rho":-0.016015354614912762,"breakevenPct":4.093442354845793},{"delta":0.55,"premium":2.7453830166270787,"strike":36.89726840855107,"iv":0.4445939429928741,"gamma":0.08474554631828979,"theta":-0.024779453681710216,"vega":0.03606437054631829,"rho":-0.01785639929059843,"breakevenPct":3.6221253550856187},{"delta":0.6,"premium":3.320650237529691,"strike":37.6395486935867,"iv":0.46689204275534435,"gamma":0.07834709026128267,"theta":-0.02492790973871734,"vega":0.03487672209026128,"rho":-0.01969744396628409,"breakevenPct":3.1508083553254456},{"delta":0.65,"premium":3.895917458432304,"strike":38.38182897862233,"iv":0.4891901425178147,"gamma":0.07194863420427554,"theta":-0.025076365795724465,"vega":0.03368907363420427,"rho":-0.021538488641969753,"breakevenPct":2.6794913555652715},{"delta":0.7,"premium":4.471184679334916,"strike":39.12410926365796,"iv":0.511488242280285,"gamma":0.06555017814726842,"theta":-0.02522482185273159,"vega":0.03250142517814727,"rho":-0.023379533317655413,"breakevenPct":2.2081743558050984},{"delta":0.75,"premium":5.04645190023753,"strike":39.86638954869359,"iv":0.5337863420427553,"gamma":0.05915172209026129,"theta":-0.025373277909738718,"vega":0.031313776722090264,"rho":-0.025220577993341077,"breakevenPct":1.7368573560449239},{"delta":0.8,"premium":8.589597315436245,"strike":43.439597315436245,"iv":0.7293167785234902,"gamma":0.04032046979865771,"theta":-0.030559395973154366,"vega":0.027797986577181206,"rho":-0.029370549682936835,"breakevenPct":1.6520202960880925},{"delta":0.85,"premium":14.859999999999992,"strike":49.75757575757575,"iv":1.0098333333333331,"gamma":0.02316545454545456,"theta":-0.035659393939393935,"vega":0.02325515151515152,"rho":-0.03568169272038668,"breakevenPct":1.5177597612112326}]},"raw":{"call":[{"delta":0.2,"premium":0.975,"strike":47.1380756002336,"iv":1.0060901060128677,"gamma":0.0284008275312138,"theta":-0.04909267983646422,"vega":0.027827351315900105,"rho":0.004735783700527399,"breakevenPct":35.77686607244054},{"delta":0.25,"premium":0.975,"strike":42.18380330688356,"iv":0.7462400702463396,"gamma":0.04465674076495685,"theta":-0.04118493902701053,"vega":0.03146935566133713,"rho":0.006081406737909141,"breakevenPct":21.795727738034728},{"delta":0.3,"premium":1.0553654792319849,"strike":39.63470236712734,"iv":0.6083489436486608,"gamma":0.05670507084138013,"theta":-0.03676059081657024,"vega":0.033842337266407355,"rho":0.007380841436546976,"breakevenPct":14.828865615625409},{"delta":0.35,"premium":1.241838507902068,"strike":38.787097691354234,"iv":0.5799200951393958,"gamma":0.06219061019006701,"theta":-0.03598140449313018,"vega":0.03482215854175348,"rho":0.008622782274227959,"breakevenPct":12.963127830520621},{"delta":0.4,"premium":1.4283115365721513,"strike":37.93949301558113,"iv":0.5514912466301308,"gamma":0.0676761495387539,"theta":-0.03520221816969012,"vega":0.035801979817099615,"rho":0.009864723111908943,"breakevenPct":11.097390045415832},{"delta":0.45,"premium":1.6147845652422343,"strike":37.09188833980802,"iv":0.523062398120866,"gamma":0.07316168888744078,"theta":-0.03442303184625006,"vega":0.03678180109244575,"rho":0.011106663949589927,"breakevenPct":9.231652260311044},{"delta":0.5,"premium":1.8012575939123174,"strike":36.24428366403492,"iv":0.494633549611601,"gamma":0.07864722823612766,"theta":-0.03364384552281001,"vega":0.037761622367791875,"rho":0.01234860478727091,"breakevenPct":7.365914475206257},{"delta":0.55,"premium":1.9877306225824007,"strike":35.39667898826181,"iv":0.466204701102336,"gamma":0.08413276758481454,"theta":-0.03286465919936995,"vega":0.03874144364313801,"rho":0.013590545624951895,"breakevenPct":5.500176690101469},{"delta":0.6,"premium":2.368294329432943,"strike":34.6009600960096,"iv":0.4550867386738674,"gamma":0.08255796579657966,"theta":-0.031231053105310533,"vega":0.037404320432043205,"rho":0.01469941719624585,"breakevenPct":4.328593512257645},{"delta":0.65,"premium":2.9195994599459945,"strike":33.85088508850885,"iv":0.4591971497149715,"gamma":0.07477218721872186,"theta":-0.028845814581458146,"vega":0.03402898289828983,"rho":0.01569122783395122,"breakevenPct":3.7676576205005343},{"delta":0.7,"premium":3.470904590459045,"strike":33.1008100810081,"iv":0.4633075607560756,"gamma":0.0669864086408641,"theta":-0.026460576057605763,"vega":0.030653645364536457,"rho":0.01668303847165659,"breakevenPct":3.2067217287434238},{"delta":0.75,"premium":4.022209720972097,"strike":32.35073507350735,"iv":0.46741797179717975,"gamma":0.0592006300630063,"theta":-0.024075337533753377,"vega":0.027278307830783076,"rho":0.017674849109361956,"breakevenPct":2.645785836986313},{"delta":0.8,"premium":4.573514851485149,"strike":31.6006600660066,"iv":0.47152838283828385,"gamma":0.0514148514851485,"theta":-0.021690099009900987,"vega":0.023902970297029695,"rho":0.018666659747067327,"breakevenPct":2.0848499452292013},{"delta":0.85,"premium":5.1248199819982,"strike":30.85058505850585,"iv":0.47563879387938796,"gamma":0.04362907290729073,"theta":-0.019304860486048604,"vega":0.020527632763276328,"rho":0.019658470384772697,"breakevenPct":1.5239140534720916},{"delta":0.9,"premium":5.676125112511253,"strike":30.1005100510051,"iv":0.47974920492049206,"gamma":0.03584329432943293,"theta":-0.016919621962196214,"vega":0.017152295229522947,"rho":0.020650281022478068,"breakevenPct":0.9629781617149802}],"put":[{"delta":0.15,"premium":0.975,"strike":26.709678849909697,"iv":1.1388421469554435,"gamma":0.022163619671736905,"theta":-0.04336529132805359,"vega":0.022993617217946148,"rho":-0.0050549278770738474,"breakevenPct":27.37579129935123},{"delta":0.2,"premium":0.9818638056091009,"strike":30.11439676015168,"iv":0.8013251944542685,"gamma":0.03566056621258539,"theta":-0.037337777354395474,"vega":0.02769601272382489,"rho":-0.006509323165961976,"breakevenPct":17.786922245713104},{"delta":0.25,"premium":1.0478260455710493,"strike":31.213767426184155,"iv":0.7082277159542081,"gamma":0.05038591134926734,"theta":-0.03442648632055311,"vega":0.03026216647633954,"rho":-0.008003779946696425,"breakevenPct":14.870605720231449},{"delta":0.3,"premium":1.1137882855329977,"strike":32.31313809221663,"iv":0.6151302374541477,"gamma":0.06511125648594929,"theta":-0.03151519528671075,"vega":0.032828320228854194,"rho":-0.009498236727430876,"breakevenPct":11.954289194749792},{"delta":0.35,"premium":1.1797505254949463,"strike":33.4125087582491,"iv":0.5220327589540874,"gamma":0.07983660162263123,"theta":-0.02860390425286838,"vega":0.03539447398136884,"rho":-0.010992693508165324,"breakevenPct":9.037972669268138},{"delta":0.4,"premium":1.245712765456895,"strike":34.51187942428158,"iv":0.42893528045402685,"gamma":0.0945619467593132,"theta":-0.025692613219026012,"vega":0.0379606277338835,"rho":-0.012487150288899776,"breakevenPct":6.121656143786479},{"delta":0.45,"premium":1.5948485748218526,"strike":35.41270783847981,"iv":0.3999977434679335,"gamma":0.09754245843230404,"theta":-0.024482541567695963,"vega":0.03843966745843231,"rho":-0.0141743099392271,"breakevenPct":4.564759354605966},{"delta":0.5,"premium":2.1701157957244654,"strike":36.15498812351544,"iv":0.42229584323040376,"gamma":0.0911440023752969,"theta":-0.02463099762470309,"vega":0.0372520190023753,"rho":-0.016015354614912762,"breakevenPct":4.093442354845793},{"delta":0.55,"premium":2.7453830166270787,"strike":36.89726840855107,"iv":0.4445939429928741,"gamma":0.08474554631828979,"theta":-0.024779453681710216,"vega":0.03606437054631829,"rho":-0.01785639929059843,"breakevenPct":3.6221253550856187},{"delta":0.6,"premium":3.320650237529691,"strike":37.6395486935867,"iv":0.46689204275534435,"gamma":0.07834709026128267,"theta":-0.02492790973871734,"vega":0.03487672209026128,"rho":-0.01969744396628409,"breakevenPct":3.1508083553254456},{"delta":0.65,"premium":3.895917458432304,"strike":38.38182897862233,"iv":0.4891901425178147,"gamma":0.07194863420427554,"theta":-0.025076365795724465,"vega":0.03368907363420427,"rho":-0.021538488641969753,"breakevenPct":2.6794913555652715},{"delta":0.7,"premium":4.471184679334916,"strike":39.12410926365796,"iv":0.511488242280285,"gamma":0.06555017814726842,"theta":-0.02522482185273159,"vega":0.03250142517814727,"rho":-0.023379533317655413,"breakevenPct":2.2081743558050984},{"delta":0.75,"premium":5.04645190023753,"strike":39.86638954869359,"iv":0.5337863420427553,"gamma":0.05915172209026129,"theta":-0.025373277909738718,"vega":0.031313776722090264,"rho":-0.025220577993341077,"breakevenPct":1.7368573560449239},{"delta":0.8,"premium":8.589597315436245,"strike":43.439597315436245,"iv":0.7293167785234902,"gamma":0.04032046979865771,"theta":-0.030559395973154366,"vega":0.027797986577181206,"rho":-0.029370549682936835,"breakevenPct":1.6520202960880925},{"delta":0.85,"premium":14.859999999999992,"strike":49.75757575757575,"iv":1.0098333333333331,"gamma":0.02316545454545456,"theta":-0.035659393939393935,"vega":0.02325515151515152,"rho":-0.03568169272038668,"breakevenPct":1.5177597612112326}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}