{"symbol":"SCHD","url":"https://intraalpha.com/companies/SCHD","capturedAt":"2026-10-21T17:48:53.433Z","state":"ready","quote":{"symbol":"SCHD","last_price":34.6051,"prev_close":34.69,"regular_close":34.605,"change":-0.0849,"change_pct":-0.2447,"regular_change":-0.085,"regular_change_pct":-0.245,"extended_change":0.0001,"extended_change_pct":0.0003,"bid":34.6,"ask":34.61,"bid_size":61700,"ask_size":96700,"volume":12461732,"vwap":34.618154,"open":34.605,"high":34.69,"low":34.54,"close":34.605,"trade_count":129763,"last_trade_at":"2026-10-21T17:48:46.117318379Z","last_quote_at":"2026-10-21T17:48:51.425157835Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:50.929348409-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":107900000000,"net_expense_ratio":0.0006,"portfolio_turnover":0.3,"dividend_yield":0.0327,"inception_date":"2011-10-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:36:14.410Z","bars":[{"c":33.47,"h":33.48,"l":33.38,"n":1274,"o":33.47,"t":"2026-10-14T08:00:00Z","v":45246,"vw":33.423664},{"c":33.49,"h":33.49,"l":33.39,"n":16,"o":33.39,"t":"2026-10-14T08:05:00Z","v":1781,"vw":33.400588},{"c":33.45,"h":33.45,"l":33.45,"n":11,"o":33.45,"t":"2026-10-14T08:10:00Z","v":239,"vw":33.45},{"c":33.46,"h":33.46,"l":33.46,"n":7,"o":33.46,"t":"2026-10-14T08:20:00Z","v":1324,"vw":33.46},{"c":33.45,"h":33.4595,"l":33.45,"n":16,"o":33.4595,"t":"2026-10-14T08:25:00Z","v":523,"vw":33.452257},{"c":33.4595,"h":33.4595,"l":33.4505,"n":13,"o":33.4505,"t":"2026-10-14T08:30:00Z","v":1065,"vw":33.451621},{"c":33.4595,"h":33.4595,"l":33.4595,"n":3,"o":33.4595,"t":"2026-10-14T08:35:00Z","v":111,"vw":33.4595},{"c":33.46,"h":33.46,"l":33.45,"n":100,"o":33.45,"t":"2026-10-14T08:40:00Z","v":1146,"vw":33.457877},{"c":33.4784,"h":33.4784,"l":33.4784,"n":5,"o":33.4784,"t":"2026-10-14T08:50:00Z","v":104,"vw":33.4784},{"c":33.46,"h":33.461,"l":33.46,"n":36,"o":33.461,"t":"2026-10-14T08:55:00Z","v":751,"vw":33.460474},{"c":33.461,"h":33.461,"l":33.461,"n":10,"o":33.461,"t":"2026-10-14T09:00:00Z","v":214,"vw":33.461},{"c":33.4995,"h":33.4995,"l":33.48,"n":54,"o":33.48,"t":"2026-10-14T09:05:00Z","v":1510,"vw":33.488719},{"c":33.499,"h":33.499,"l":33.499,"n":4,"o":33.499,"t":"2026-10-14T09:10:00Z","v":362,"vw":33.499},{"c":33.5,"h":33.5,"l":33.5,"n":7,"o":33.5,"t":"2026-10-14T09:15:00Z","v":156,"vw":33.5},{"c":33.4905,"h":33.5,"l":33.4905,"n":10,"o":33.5,"t":"2026-10-14T09:20:00Z","v":342,"vw":33.493667},{"c":33.49,"h":33.4995,"l":33.49,"n":7,"o":33.4995,"t":"2026-10-14T09:25:00Z","v":257,"vw":33.49475},{"c":33.5,"h":33.5,"l":33.4905,"n":51,"o":33.4905,"t":"2026-10-14T09:35:00Z","v":1973,"vw":33.49854},{"c":33.5,"h":33.5,"l":33.5,"n":7,"o":33.5,"t":"2026-10-14T09:40:00Z","v":202,"vw":33.5},{"c":33.51,"h":33.51,"l":33.5096,"n":14,"o":33.51,"t":"2026-10-14T09:45:00Z","v":527,"vw":33.509886},{"c":33.53,"h":33.53,"l":33.511,"n":27,"o":33.511,"t":"2026-10-14T09:50:00Z","v":596,"vw":33.523227},{"c":33.51,"h":33.52,"l":33.51,"n":25,"o":33.511,"t":"2026-10-14T09:55:00Z","v":1432,"vw":33.51293},{"c":33.5195,"h":33.5195,"l":33.51,"n":7,"o":33.51,"t":"2026-10-14T10:00:00Z","v":368,"vw":33.512684},{"c":33.52,"h":33.53,"l":33.52,"n":30,"o":33.53,"t":"2026-10-14T10:05:00Z","v":3671,"vw":33.529366},{"c":33.5105,"h":33.5105,"l":33.5105,"n":9,"o":33.5105,"t":"2026-10-14T10:10:00Z","v":347,"vw":33.5105},{"c":33.52,"h":33.52,"l":33.52,"n":42,"o":33.52,"t":"2026-10-14T10:20:00Z","v":1058,"vw":33.52},{"c":33.5105,"h":33.52,"l":33.5105,"n":15,"o":33.52,"t":"2026-10-14T10:25:00Z","v":432,"vw":33.516138},{"c":33.5105,"h":33.5196,"l":33.5105,"n":4,"o":33.5196,"t":"2026-10-14T10:30:00Z","v":212,"vw":33.51505},{"c":33.52,"h":33.52,"l":33.5195,"n":17,"o":33.5195,"t":"2026-10-14T10:45:00Z","v":1071,"vw":33.519889},{"c":33.5105,"h":33.52,"l":33.51,"n":31,"o":33.51,"t":"2026-10-14T10:50:00Z","v":2651,"vw":33.517015},{"c":33.5105,"h":33.5105,"l":33.5105,"n":16,"o":33.5105,"t":"2026-10-14T10:55:00Z","v":398,"vw":33.5105},{"c":33.51,"h":33.5115,"l":33.5,"n":222,"o":33.5101,"t":"2026-10-14T11:00:00Z","v":5305,"vw":33.507034},{"c":33.51,"h":33.5105,"l":33.5097,"n":45,"o":33.5097,"t":"2026-10-14T11:05:00Z","v":2501,"vw":33.510024},{"c":33.5047,"h":33.5196,"l":33.5,"n":125,"o":33.5195,"t":"2026-10-14T11:10:00Z","v":5948,"vw":33.510896},{"c":33.51,"h":33.51,"l":33.5019,"n":88,"o":33.51,"t":"2026-10-14T11:15:00Z","v":9959,"vw":33.50983},{"c":33.53,"h":33.53,"l":33.5016,"n":118,"o":33.5016,"t":"2026-10-14T11:20:00Z","v":20763,"vw":33.513342},{"c":33.53,"h":33.54,"l":33.53,"n":105,"o":33.5396,"t":"2026-10-14T11:25:00Z","v":9498,"vw":33.531551},{"c":33.53,"h":33.53,"l":33.52,"n":54,"o":33.53,"t":"2026-10-14T11:30:00Z","v":7504,"vw":33.526037},{"c":33.5393,"h":33.54,"l":33.53,"n":69,"o":33.5306,"t":"2026-10-14T11:35:00Z","v":14705,"vw":33.530798},{"c":33.5393,"h":33.5398,"l":33.5301,"n":50,"o":33.5301,"t":"2026-10-14T11:40:00Z","v":10620,"vw":33.53153},{"c":33.5308,"h":33.5397,"l":33.5303,"n":97,"o":33.5303,"t":"2026-10-14T11:45:00Z","v":3748,"vw":33.531268},{"c":33.5399,"h":33.5399,"l":33.53,"n":49,"o":33.5385,"t":"2026-10-14T11:50:00Z","v":3258,"vw":33.53228},{"c":33.5493,"h":33.5493,"l":33.53,"n":115,"o":33.53,"t":"2026-10-14T11:55:00Z","v":17318,"vw":33.539341},{"c":33.58,"h":33.58,"l":33.5412,"n":149,"o":33.5412,"t":"2026-10-14T12:00:00Z","v":9550,"vw":33.555185},{"c":33.57,"h":33.58,"l":33.57,"n":92,"o":33.5705,"t":"2026-10-14T12:05:00Z","v":4225,"vw":33.575418},{"c":33.5799,"h":33.58,"l":33.57,"n":72,"o":33.5795,"t":"2026-10-14T12:10:00Z","v":3378,"vw":33.578459},{"c":33.5785,"h":33.58,"l":33.57,"n":78,"o":33.57,"t":"2026-10-14T12:15:00Z","v":3354,"vw":33.574036},{"c":33.56,"h":33.5794,"l":33.5587,"n":173,"o":33.5794,"t":"2026-10-14T12:20:00Z","v":7316,"vw":33.569938},{"c":33.55,"h":33.57,"l":33.55,"n":149,"o":33.5601,"t":"2026-10-14T12:25:00Z","v":8097,"vw":33.561636},{"c":33.44,"h":33.55,"l":33.431,"n":728,"o":33.53,"t":"2026-10-14T12:30:00Z","v":25000,"vw":33.465529},{"c":33.41,"h":33.4395,"l":33.4002,"n":320,"o":33.4395,"t":"2026-10-14T12:35:00Z","v":14743,"vw":33.416411},{"c":33.4208,"h":33.43,"l":33.4115,"n":164,"o":33.4115,"t":"2026-10-14T12:40:00Z","v":15507,"vw":33.427906},{"c":33.42,"h":33.43,"l":33.4,"n":318,"o":33.4205,"t":"2026-10-14T12:45:00Z","v":51458,"vw":33.418314},{"c":33.45,"h":33.45,"l":33.4102,"n":181,"o":33.42,"t":"2026-10-14T12:50:00Z","v":8822,"vw":33.425603},{"c":33.4099,"h":33.45,"l":33.4005,"n":185,"o":33.4401,"t":"2026-10-14T12:55:00Z","v":9827,"vw":33.435652},{"c":33.4098,"h":33.41,"l":33.4,"n":229,"o":33.4,"t":"2026-10-14T13:00:00Z","v":18522,"vw":33.40834},{"c":33.4008,"h":33.41,"l":33.4,"n":222,"o":33.4085,"t":"2026-10-14T13:05:00Z","v":14283,"vw":33.40539},{"c":33.41,"h":33.42,"l":33.4,"n":191,"o":33.4095,"t":"2026-10-14T13:10:00Z","v":19361,"vw":33.409188},{"c":33.4297,"h":33.4297,"l":33.4181,"n":109,"o":33.4193,"t":"2026-10-14T13:15:00Z","v":3388,"vw":33.420242},{"c":33.41,"h":33.4295,"l":33.41,"n":174,"o":33.42,"t":"2026-10-14T13:20:00Z","v":6689,"vw":33.420276},{"c":33.43,"h":33.4367,"l":33.41,"n":113,"o":33.4107,"t":"2026-10-14T13:25:00Z","v":5044,"vw":33.423176},{"c":33.455,"h":33.505,"l":33.42,"n":9264,"o":33.42,"t":"2026-10-14T13:30:00Z","v":897125,"vw":33.4464},{"c":33.465,"h":33.54,"l":33.4524,"n":2415,"o":33.455,"t":"2026-10-14T13:35:00Z","v":341345,"vw":33.492988},{"c":33.47,"h":33.4899,"l":33.45,"n":5694,"o":33.46,"t":"2026-10-14T13:40:00Z","v":387863,"vw":33.468808},{"c":33.4802,"h":33.49,"l":33.45,"n":2041,"o":33.465,"t":"2026-10-14T13:45:00Z","v":333207,"vw":33.472628},{"c":33.455,"h":33.4999,"l":33.45,"n":2004,"o":33.484,"t":"2026-10-14T13:50:00Z","v":356057,"vw":33.4716},{"c":33.435,"h":33.46,"l":33.43,"n":1847,"o":33.4503,"t":"2026-10-14T13:55:00Z","v":262781,"vw":33.445783},{"c":33.4267,"h":33.46,"l":33.41,"n":3237,"o":33.44,"t":"2026-10-14T14:00:00Z","v":331226,"vw":33.431121},{"c":33.43,"h":33.45,"l":33.42,"n":2058,"o":33.4267,"t":"2026-10-14T14:05:00Z","v":325957,"vw":33.432723},{"c":33.4076,"h":33.45,"l":33.4,"n":3010,"o":33.435,"t":"2026-10-14T14:10:00Z","v":257925,"vw":33.428909},{"c":33.425,"h":33.4299,"l":33.4,"n":3498,"o":33.405,"t":"2026-10-14T14:15:00Z","v":383175,"vw":33.413186},{"c":33.415,"h":33.4499,"l":33.41,"n":3349,"o":33.425,"t":"2026-10-14T14:20:00Z","v":273381,"vw":33.430639},{"c":33.445,"h":33.45,"l":33.4,"n":3276,"o":33.415,"t":"2026-10-14T14:25:00Z","v":187880,"vw":33.430003},{"c":33.455,"h":33.47,"l":33.43,"n":3746,"o":33.4499,"t":"2026-10-14T14:30:00Z","v":846417,"vw":33.457772},{"c":33.435,"h":33.455,"l":33.43,"n":3391,"o":33.455,"t":"2026-10-14T14:35:00Z","v":230399,"vw":33.442883},{"c":33.4301,"h":33.45,"l":33.43,"n":3276,"o":33.4301,"t":"2026-10-14T14:40:00Z","v":182299,"vw":33.438224},{"c":33.43,"h":33.4399,"l":33.4101,"n":3477,"o":33.43,"t":"2026-10-14T14:45:00Z","v":311907,"vw":33.425354},{"c":33.4466,"h":33.46,"l":33.43,"n":3046,"o":33.435,"t":"2026-10-14T14:50:00Z","v":234196,"vw":33.448301},{"c":33.44,"h":33.46,"l":33.4314,"n":3180,"o":33.4481,"t":"2026-10-14T14:55:00Z","v":317017,"vw":33.4477},{"c":33.4601,"h":33.4601,"l":33.4201,"n":3531,"o":33.435,"t":"2026-10-14T15:00:00Z","v":373801,"vw":33.437965},{"c":33.4799,"h":33.48,"l":33.45,"n":3254,"o":33.465,"t":"2026-10-14T15:05:00Z","v":212838,"vw":33.464028},{"c":33.49,"h":33.505,"l":33.48,"n":3491,"o":33.48,"t":"2026-10-14T15:10:00Z","v":319818,"vw":33.491859},{"c":33.51,"h":33.51,"l":33.4837,"n":3204,"o":33.49,"t":"2026-10-14T15:15:00Z","v":170461,"vw":33.494308},{"c":33.525,"h":33.53,"l":33.5,"n":3076,"o":33.5,"t":"2026-10-14T15:20:00Z","v":228992,"vw":33.518111},{"c":33.515,"h":33.5299,"l":33.51,"n":3046,"o":33.525,"t":"2026-10-14T15:25:00Z","v":147865,"vw":33.516551},{"c":33.53,"h":33.54,"l":33.51,"n":3076,"o":33.52,"t":"2026-10-14T15:30:00Z","v":435016,"vw":33.522758},{"c":33.5299,"h":33.54,"l":33.52,"n":3091,"o":33.535,"t":"2026-10-14T15:35:00Z","v":193811,"vw":33.53399},{"c":33.5202,"h":33.5399,"l":33.52,"n":2600,"o":33.5215,"t":"2026-10-14T15:40:00Z","v":219430,"vw":33.52889},{"c":33.54,"h":33.54,"l":33.51,"n":2969,"o":33.525,"t":"2026-10-14T15:45:00Z","v":575429,"vw":33.516999},{"c":33.56,"h":33.56,"l":33.535,"n":2878,"o":33.535,"t":"2026-10-14T15:50:00Z","v":282224,"vw":33.545797},{"c":33.5499,"h":33.56,"l":33.54,"n":2612,"o":33.56,"t":"2026-10-14T15:55:00Z","v":238008,"vw":33.54932},{"c":33.55,"h":33.56,"l":33.535,"n":2883,"o":33.545,"t":"2026-10-14T16:00:00Z","v":494877,"vw":33.548824},{"c":33.555,"h":33.56,"l":33.54,"n":2739,"o":33.55,"t":"2026-10-14T16:05:00Z","v":252138,"vw":33.551871},{"c":33.54,"h":33.56,"l":33.53,"n":2074,"o":33.555,"t":"2026-10-14T16:10:00Z","v":350516,"vw":33.543634},{"c":33.53,"h":33.5476,"l":33.52,"n":1355,"o":33.535,"t":"2026-10-14T16:15:00Z","v":362168,"vw":33.534867},{"c":33.555,"h":33.56,"l":33.5201,"n":1337,"o":33.5282,"t":"2026-10-14T16:20:00Z","v":269656,"vw":33.547859},{"c":33.56,"h":33.57,"l":33.55,"n":1252,"o":33.5594,"t":"2026-10-14T16:25:00Z","v":176639,"vw":33.56376},{"c":33.5601,"h":33.58,"l":33.56,"n":1517,"o":33.56,"t":"2026-10-14T16:30:00Z","v":502927,"vw":33.570213},{"c":33.5631,"h":33.575,"l":33.56,"n":1298,"o":33.565,"t":"2026-10-14T16:35:00Z","v":254307,"vw":33.567704},{"c":33.565,"h":33.58,"l":33.55,"n":1319,"o":33.56,"t":"2026-10-14T16:40:00Z","v":189040,"vw":33.564064},{"c":33.555,"h":33.57,"l":33.55,"n":1237,"o":33.56,"t":"2026-10-14T16:45:00Z","v":407437,"vw":33.560808},{"c":33.56,"h":33.57,"l":33.55,"n":1062,"o":33.555,"t":"2026-10-14T16:50:00Z","v":181519,"vw":33.560049},{"c":33.575,"h":33.575,"l":33.55,"n":1305,"o":33.56,"t":"2026-10-14T16:55:00Z","v":506673,"vw":33.561032},{"c":33.56,"h":33.58,"l":33.55,"n":957,"o":33.575,"t":"2026-10-14T17:00:00Z","v":122776,"vw":33.566612},{"c":33.565,"h":33.5695,"l":33.5501,"n":970,"o":33.5529,"t":"2026-10-14T17:05:00Z","v":179201,"vw":33.558819},{"c":33.57,"h":33.57,"l":33.56,"n":834,"o":33.56,"t":"2026-10-14T17:10:00Z","v":152912,"vw":33.562943},{"c":33.59,"h":33.59,"l":33.56,"n":1064,"o":33.565,"t":"2026-10-14T17:15:00Z","v":300462,"vw":33.575116},{"c":33.5799,"h":33.59,"l":33.5601,"n":1031,"o":33.5885,"t":"2026-10-14T17:20:00Z","v":312968,"vw":33.573537},{"c":33.585,"h":33.6,"l":33.57,"n":1132,"o":33.58,"t":"2026-10-14T17:25:00Z","v":344056,"vw":33.586849},{"c":33.5999,"h":33.6,"l":33.57,"n":1613,"o":33.58,"t":"2026-10-14T17:30:00Z","v":162290,"vw":33.582273},{"c":33.595,"h":33.6,"l":33.59,"n":1325,"o":33.595,"t":"2026-10-14T17:35:00Z","v":216727,"vw":33.593736},{"c":33.59,"h":33.5985,"l":33.58,"n":1062,"o":33.59,"t":"2026-10-14T17:40:00Z","v":273216,"vw":33.586178},{"c":33.565,"h":33.595,"l":33.5601,"n":1080,"o":33.585,"t":"2026-10-14T17:45:00Z","v":379627,"vw":33.585017},{"c":33.5699,"h":33.58,"l":33.55,"n":13952,"o":33.56,"t":"2026-10-14T17:50:00Z","v":507869,"vw":33.5621},{"c":33.56,"h":33.57,"l":33.55,"n":1013,"o":33.57,"t":"2026-10-14T17:55:00Z","v":203705,"vw":33.562193},{"c":33.5899,"h":33.59,"l":33.56,"n":895,"o":33.565,"t":"2026-10-14T18:00:00Z","v":153372,"vw":33.577748},{"c":33.595,"h":33.61,"l":33.58,"n":1158,"o":33.585,"t":"2026-10-14T18:05:00Z","v":243732,"vw":33.594505},{"c":33.605,"h":33.61,"l":33.59,"n":991,"o":33.595,"t":"2026-10-14T18:10:00Z","v":240294,"vw":33.600092},{"c":33.61,"h":33.62,"l":33.6,"n":1075,"o":33.6035,"t":"2026-10-14T18:15:00Z","v":239917,"vw":33.611077},{"c":33.6192,"h":33.63,"l":33.61,"n":1096,"o":33.615,"t":"2026-10-14T18:20:00Z","v":171456,"vw":33.618897},{"c":33.6169,"h":33.6299,"l":33.61,"n":928,"o":33.6121,"t":"2026-10-14T18:25:00Z","v":254270,"vw":33.618752},{"c":33.625,"h":33.63,"l":33.61,"n":935,"o":33.615,"t":"2026-10-14T18:30:00Z","v":201012,"vw":33.618333},{"c":33.63,"h":33.64,"l":33.62,"n":1001,"o":33.6214,"t":"2026-10-14T18:35:00Z","v":652751,"vw":33.62919},{"c":33.6384,"h":33.64,"l":33.61,"n":1097,"o":33.625,"t":"2026-10-14T18:40:00Z","v":268199,"vw":33.626945},{"c":33.625,"h":33.64,"l":33.62,"n":931,"o":33.6346,"t":"2026-10-14T18:45:00Z","v":412581,"vw":33.629643},{"c":33.625,"h":33.6399,"l":33.62,"n":981,"o":33.625,"t":"2026-10-14T18:50:00Z","v":232546,"vw":33.625827},{"c":33.625,"h":33.63,"l":33.62,"n":938,"o":33.6201,"t":"2026-10-14T18:55:00Z","v":89231,"vw":33.624406},{"c":33.635,"h":33.64,"l":33.62,"n":996,"o":33.625,"t":"2026-10-14T19:00:00Z","v":222677,"vw":33.627681},{"c":33.65,"h":33.65,"l":33.63,"n":973,"o":33.6384,"t":"2026-10-14T19:05:00Z","v":197405,"vw":33.642063},{"c":33.6351,"h":33.66,"l":33.63,"n":1309,"o":33.645,"t":"2026-10-14T19:10:00Z","v":399959,"vw":33.648114},{"c":33.64,"h":33.65,"l":33.63,"n":1088,"o":33.64,"t":"2026-10-14T19:15:00Z","v":269234,"vw":33.641894},{"c":33.63,"h":33.65,"l":33.63,"n":1091,"o":33.64,"t":"2026-10-14T19:20:00Z","v":291481,"vw":33.640095},{"c":33.625,"h":33.63,"l":33.61,"n":1098,"o":33.63,"t":"2026-10-14T19:25:00Z","v":201712,"vw":33.621778},{"c":33.665,"h":33.67,"l":33.62,"n":1325,"o":33.6295,"t":"2026-10-14T19:30:00Z","v":839917,"vw":33.657824},{"c":33.66,"h":33.67,"l":33.64,"n":1164,"o":33.667,"t":"2026-10-14T19:35:00Z","v":464003,"vw":33.656235},{"c":33.6701,"h":33.68,"l":33.65,"n":1282,"o":33.665,"t":"2026-10-14T19:40:00Z","v":444538,"vw":33.667373},{"c":33.67,"h":33.69,"l":33.66,"n":1328,"o":33.67,"t":"2026-10-14T19:45:00Z","v":304227,"vw":33.674342},{"c":33.695,"h":33.7097,"l":33.665,"n":1835,"o":33.6701,"t":"2026-10-14T19:50:00Z","v":469847,"vw":33.683447},{"c":33.715,"h":33.72,"l":33.6703,"n":1518,"o":33.6999,"t":"2026-10-14T19:55:00Z","v":630179,"vw":33.704485},{"c":33.6817,"h":33.7103,"l":33.68,"n":179,"o":33.71,"t":"2026-10-14T20:00:00Z","v":230042,"vw":33.708616},{"c":33.6997,"h":33.7,"l":33.69,"n":52,"o":33.7,"t":"2026-10-14T20:05:00Z","v":1465,"vw":33.699079},{"c":33.6803,"h":33.7,"l":33.6803,"n":100,"o":33.6915,"t":"2026-10-14T20:10:00Z","v":6294,"vw":33.690821},{"c":33.68,"h":33.7,"l":33.68,"n":89,"o":33.7,"t":"2026-10-14T20:15:00Z","v":5472,"vw":33.682836},{"c":33.6825,"h":33.7,"l":33.6825,"n":87,"o":33.69,"t":"2026-10-14T20:20:00Z","v":10283,"vw":33.692909},{"c":33.6812,"h":33.6986,"l":33.68,"n":52,"o":33.6986,"t":"2026-10-14T20:25:00Z","v":3231,"vw":33.684466},{"c":33.68,"h":33.7,"l":33.68,"n":51,"o":33.68,"t":"2026-10-14T20:30:00Z","v":2094,"vw":33.687049},{"c":33.7,"h":33.7,"l":33.6804,"n":96,"o":33.69,"t":"2026-10-14T20:35:00Z","v":9791,"vw":33.697727},{"c":33.7098,"h":33.71,"l":33.7,"n":79,"o":33.71,"t":"2026-10-14T20:40:00Z","v":4734,"vw":33.706809},{"c":33.7099,"h":33.71,"l":33.7,"n":90,"o":33.71,"t":"2026-10-14T20:45:00Z","v":4137,"vw":33.704422},{"c":33.7,"h":33.71,"l":33.7,"n":84,"o":33.7002,"t":"2026-10-14T20:50:00Z","v":3281,"vw":33.702985},{"c":33.7169,"h":33.7169,"l":33.7006,"n":88,"o":33.71,"t":"2026-10-14T20:55:00Z","v":5059,"vw":33.703298},{"c":33.7099,"h":33.71,"l":33.7,"n":63,"o":33.7098,"t":"2026-10-14T21:00:00Z","v":11439,"vw":33.709163},{"c":33.7099,"h":33.71,"l":33.7,"n":83,"o":33.7,"t":"2026-10-14T21:05:00Z","v":3987,"vw":33.709287},{"c":33.71,"h":33.71,"l":33.7,"n":86,"o":33.7,"t":"2026-10-14T21:10:00Z","v":1938,"vw":33.707943},{"c":33.7009,"h":33.7009,"l":33.7,"n":139,"o":33.7006,"t":"2026-10-14T21:15:00Z","v":9671,"vw":33.700739},{"c":33.71,"h":33.72,"l":33.7,"n":103,"o":33.71,"t":"2026-10-14T21:20:00Z","v":3538,"vw":33.7089},{"c":33.71,"h":33.72,"l":33.71,"n":89,"o":33.71,"t":"2026-10-14T21:25:00Z","v":2630,"vw":33.711636},{"c":33.715,"h":33.72,"l":33.71,"n":84,"o":33.72,"t":"2026-10-14T21:30:00Z","v":7989,"vw":33.717693},{"c":33.718,"h":33.72,"l":33.71,"n":82,"o":33.7197,"t":"2026-10-14T21:35:00Z","v":2714,"vw":33.71807},{"c":33.71,"h":33.72,"l":33.71,"n":121,"o":33.71,"t":"2026-10-14T21:40:00Z","v":3083,"vw":33.71707},{"c":33.72,"h":33.72,"l":33.71,"n":78,"o":33.7103,"t":"2026-10-14T21:45:00Z","v":3897,"vw":33.713876},{"c":33.71,"h":33.72,"l":33.71,"n":105,"o":33.7198,"t":"2026-10-14T21:50:00Z","v":2670,"vw":33.714142},{"c":33.7195,"h":33.72,"l":33.71,"n":83,"o":33.7198,"t":"2026-10-14T21:55:00Z","v":6690,"vw":33.719138},{"c":33.7114,"h":33.72,"l":33.71,"n":90,"o":33.71,"t":"2026-10-14T22:00:00Z","v":4578,"vw":33.71666},{"c":33.72,"h":33.72,"l":33.71,"n":100,"o":33.7197,"t":"2026-10-14T22:05:00Z","v":4027,"vw":33.714022},{"c":33.73,"h":33.73,"l":33.71,"n":140,"o":33.72,"t":"2026-10-14T22:10:00Z","v":7306,"vw":33.721483},{"c":33.7298,"h":33.73,"l":33.72,"n":113,"o":33.7203,"t":"2026-10-14T22:15:00Z","v":5188,"vw":33.72614},{"c":33.73,"h":33.73,"l":33.72,"n":130,"o":33.72,"t":"2026-10-14T22:20:00Z","v":5645,"vw":33.723543},{"c":33.7401,"h":33.75,"l":33.7211,"n":139,"o":33.7211,"t":"2026-10-14T22:25:00Z","v":10640,"vw":33.738694},{"c":33.74,"h":33.75,"l":33.74,"n":99,"o":33.74,"t":"2026-10-14T22:30:00Z","v":3436,"vw":33.745359},{"c":33.73,"h":33.75,"l":33.73,"n":165,"o":33.7302,"t":"2026-10-14T22:35:00Z","v":11885,"vw":33.738943},{"c":33.7202,"h":33.7292,"l":33.71,"n":141,"o":33.7269,"t":"2026-10-14T22:40:00Z","v":3123,"vw":33.717523},{"c":33.74,"h":33.74,"l":33.72,"n":119,"o":33.7203,"t":"2026-10-14T22:45:00Z","v":7061,"vw":33.732708},{"c":33.73,"h":33.74,"l":33.73,"n":88,"o":33.74,"t":"2026-10-14T22:50:00Z","v":3661,"vw":33.736687},{"c":33.72,"h":33.74,"l":33.72,"n":133,"o":33.73,"t":"2026-10-14T22:55:00Z","v":6799,"vw":33.73223},{"c":33.73,"h":33.73,"l":33.72,"n":89,"o":33.73,"t":"2026-10-14T23:00:00Z","v":9832,"vw":33.725759},{"c":33.72,"h":33.7398,"l":33.72,"n":93,"o":33.7216,"t":"2026-10-14T23:05:00Z","v":5060,"vw":33.729757},{"c":33.74,"h":33.74,"l":33.72,"n":85,"o":33.73,"t":"2026-10-14T23:10:00Z","v":4966,"vw":33.735796},{"c":33.7303,"h":33.7398,"l":33.73,"n":66,"o":33.7398,"t":"2026-10-14T23:15:00Z","v":1501,"vw":33.731633},{"c":33.7301,"h":33.74,"l":33.7301,"n":87,"o":33.7301,"t":"2026-10-14T23:20:00Z","v":3314,"vw":33.735956},{"c":33.74,"h":33.75,"l":33.73,"n":114,"o":33.7302,"t":"2026-10-14T23:25:00Z","v":7483,"vw":33.741392},{"c":33.74,"h":33.75,"l":33.74,"n":57,"o":33.74,"t":"2026-10-14T23:30:00Z","v":2537,"vw":33.743896},{"c":33.74,"h":33.75,"l":33.74,"n":29,"o":33.7497,"t":"2026-10-14T23:35:00Z","v":3469,"vw":33.743102},{"c":33.75,"h":33.75,"l":33.74,"n":179,"o":33.7406,"t":"2026-10-14T23:40:00Z","v":8023,"vw":33.748598},{"c":33.7603,"h":33.7699,"l":33.76,"n":104,"o":33.76,"t":"2026-10-14T23:45:00Z","v":4419,"vw":33.761844},{"c":33.76,"h":33.77,"l":33.76,"n":58,"o":33.77,"t":"2026-10-14T23:50:00Z","v":7336,"vw":33.766175},{"c":33.77,"h":33.77,"l":33.76,"n":27,"o":33.77,"t":"2026-10-14T23:55:00Z","v":3520,"vw":33.763153},{"c":33.98,"h":33.98,"l":33.8,"n":2975,"o":33.84,"t":"2026-10-15T08:00:00Z","v":173545,"vw":33.895918},{"c":33.98,"h":33.98,"l":33.84,"n":97,"o":33.96,"t":"2026-10-15T08:05:00Z","v":4624,"vw":33.943944},{"c":33.97,"h":33.9705,"l":33.96,"n":65,"o":33.9705,"t":"2026-10-15T08:10:00Z","v":4229,"vw":33.963998},{"c":33.98,"h":33.98,"l":33.96,"n":89,"o":33.9699,"t":"2026-10-15T08:15:00Z","v":6011,"vw":33.969447},{"c":34,"h":34,"l":33.97,"n":101,"o":33.9796,"t":"2026-10-15T08:20:00Z","v":15090,"vw":33.974685},{"c":33.9999,"h":34,"l":33.9997,"n":39,"o":33.9997,"t":"2026-10-15T08:25:00Z","v":1345,"vw":33.999936},{"c":33.9704,"h":33.99,"l":33.9704,"n":43,"o":33.99,"t":"2026-10-15T08:30:00Z","v":1060,"vw":33.983042},{"c":33.971,"h":33.973,"l":33.971,"n":29,"o":33.973,"t":"2026-10-15T08:35:00Z","v":766,"vw":33.972181},{"c":33.9644,"h":33.99,"l":33.96,"n":121,"o":33.99,"t":"2026-10-15T08:40:00Z","v":4294,"vw":33.978427},{"c":33.99,"h":33.99,"l":33.96,"n":80,"o":33.9602,"t":"2026-10-15T08:45:00Z","v":3697,"vw":33.971116},{"c":33.98,"h":33.9992,"l":33.98,"n":90,"o":33.9992,"t":"2026-10-15T08:50:00Z","v":6259,"vw":33.989549},{"c":33.9705,"h":33.9833,"l":33.97,"n":56,"o":33.9833,"t":"2026-10-15T08:55:00Z","v":1756,"vw":33.973411},{"c":33.98,"h":33.98,"l":33.971,"n":32,"o":33.971,"t":"2026-10-15T09:00:00Z","v":601,"vw":33.975252},{"c":33.9705,"h":33.9705,"l":33.97,"n":48,"o":33.97,"t":"2026-10-15T09:05:00Z","v":1451,"vw":33.970305},{"c":33.96,"h":33.97,"l":33.96,"n":105,"o":33.97,"t":"2026-10-15T09:10:00Z","v":3887,"vw":33.964184},{"c":33.95,"h":33.9597,"l":33.95,"n":61,"o":33.955,"t":"2026-10-15T09:15:00Z","v":5371,"vw":33.957266},{"c":33.95,"h":33.95,"l":33.95,"n":60,"o":33.95,"t":"2026-10-15T09:20:00Z","v":1427,"vw":33.95},{"c":33.9705,"h":33.98,"l":33.96,"n":64,"o":33.96,"t":"2026-10-15T09:25:00Z","v":9685,"vw":33.970801},{"c":33.98,"h":33.98,"l":33.98,"n":8,"o":33.98,"t":"2026-10-15T09:30:00Z","v":240,"vw":33.98},{"c":33.971,"h":33.98,"l":33.971,"n":16,"o":33.98,"t":"2026-10-15T09:35:00Z","v":2710,"vw":33.972711},{"c":33.9895,"h":33.99,"l":33.9895,"n":71,"o":33.99,"t":"2026-10-15T09:40:00Z","v":2162,"vw":33.9899},{"c":33.9904,"h":33.9995,"l":33.99,"n":60,"o":33.99,"t":"2026-10-15T09:45:00Z","v":10057,"vw":33.990279},{"c":33.9995,"h":34,"l":33.99,"n":66,"o":33.9907,"t":"2026-10-15T09:50:00Z","v":2457,"vw":33.99735},{"c":33.9905,"h":33.9906,"l":33.99,"n":83,"o":33.99,"t":"2026-10-15T09:55:00Z","v":2186,"vw":33.9905},{"c":34,"h":34,"l":34,"n":110,"o":34,"t":"2026-10-15T10:00:00Z","v":3835,"vw":34},{"c":33.99,"h":33.9995,"l":33.99,"n":50,"o":33.9994,"t":"2026-10-15T10:05:00Z","v":3177,"vw":33.995379},{"c":33.9905,"h":33.9997,"l":33.9905,"n":26,"o":33.9906,"t":"2026-10-15T10:10:00Z","v":1172,"vw":33.993452},{"c":33.99,"h":34,"l":33.99,"n":33,"o":34,"t":"2026-10-15T10:15:00Z","v":1834,"vw":33.992836},{"c":33.95,"h":33.9901,"l":33.95,"n":213,"o":33.9901,"t":"2026-10-15T10:20:00Z","v":4225,"vw":33.976223},{"c":33.961,"h":33.97,"l":33.959,"n":25,"o":33.97,"t":"2026-10-15T10:25:00Z","v":2664,"vw":33.960053},{"c":33.95,"h":33.97,"l":33.95,"n":51,"o":33.97,"t":"2026-10-15T10:30:00Z","v":4642,"vw":33.955566},{"c":33.96,"h":33.98,"l":33.955,"n":75,"o":33.96,"t":"2026-10-15T10:35:00Z","v":9284,"vw":33.963271},{"c":33.99,"h":33.99,"l":33.96,"n":62,"o":33.96,"t":"2026-10-15T10:40:00Z","v":5059,"vw":33.977727},{"c":33.9715,"h":33.9715,"l":33.97,"n":37,"o":33.97,"t":"2026-10-15T10:45:00Z","v":1402,"vw":33.970707},{"c":33.9702,"h":33.9705,"l":33.9702,"n":21,"o":33.9705,"t":"2026-10-15T10:50:00Z","v":606,"vw":33.970319},{"c":33.99,"h":33.99,"l":33.9705,"n":103,"o":33.9705,"t":"2026-10-15T10:55:00Z","v":4738,"vw":33.982974},{"c":34.0025,"h":34.0171,"l":33.98,"n":438,"o":33.99,"t":"2026-10-15T11:00:00Z","v":49963,"vw":33.996803},{"c":34,"h":34.01,"l":34,"n":192,"o":34.001,"t":"2026-10-15T11:05:00Z","v":14349,"vw":34.002586},{"c":34.0193,"h":34.02,"l":34,"n":179,"o":34.0095,"t":"2026-10-15T11:10:00Z","v":18481,"vw":34.006805},{"c":34.0185,"h":34.02,"l":34.0104,"n":165,"o":34.0185,"t":"2026-10-15T11:15:00Z","v":16377,"vw":34.017742},{"c":34.02,"h":34.02,"l":34.0115,"n":106,"o":34.0185,"t":"2026-10-15T11:20:00Z","v":5844,"vw":34.01833},{"c":34.0193,"h":34.02,"l":34.01,"n":189,"o":34.01,"t":"2026-10-15T11:25:00Z","v":17125,"vw":34.017657},{"c":34.03,"h":34.03,"l":34.01,"n":172,"o":34.0193,"t":"2026-10-15T11:30:00Z","v":11302,"vw":34.019318},{"c":34.04,"h":34.04,"l":34.0201,"n":230,"o":34.0215,"t":"2026-10-15T11:35:00Z","v":22873,"vw":34.030972},{"c":34.03,"h":34.0415,"l":34.02,"n":260,"o":34.0405,"t":"2026-10-15T11:40:00Z","v":19046,"vw":34.03873},{"c":34.028,"h":34.03,"l":34.02,"n":159,"o":34.0205,"t":"2026-10-15T11:45:00Z","v":4268,"vw":34.023806},{"c":34.0293,"h":34.0345,"l":34.022,"n":66,"o":34.0345,"t":"2026-10-15T11:50:00Z","v":2867,"vw":34.029534},{"c":34.02,"h":34.0293,"l":34.02,"n":172,"o":34.0205,"t":"2026-10-15T11:55:00Z","v":7864,"vw":34.022543},{"c":34.0005,"h":34.02,"l":34,"n":240,"o":34.018,"t":"2026-10-15T12:00:00Z","v":13758,"vw":34.015039},{"c":34,"h":34.01,"l":33.9907,"n":204,"o":34.0002,"t":"2026-10-15T12:05:00Z","v":7082,"vw":34.001551},{"c":33.99,"h":34.01,"l":33.99,"n":201,"o":34,"t":"2026-10-15T12:10:00Z","v":14869,"vw":33.997504},{"c":34,"h":34,"l":33.79,"n":208,"o":34,"t":"2026-10-15T12:15:00Z","v":136684,"vw":33.82233},{"c":34.0001,"h":34.01,"l":34,"n":145,"o":34,"t":"2026-10-15T12:20:00Z","v":13403,"vw":34.004548},{"c":33.99,"h":34.01,"l":33.99,"n":197,"o":34.0094,"t":"2026-10-15T12:25:00Z","v":17769,"vw":34.001431},{"c":33.9805,"h":34.0088,"l":33.9628,"n":248,"o":33.98,"t":"2026-10-15T12:30:00Z","v":19977,"vw":33.983549},{"c":34.0094,"h":34.0096,"l":33.9705,"n":207,"o":33.98,"t":"2026-10-15T12:35:00Z","v":12820,"vw":33.993757},{"c":34.0095,"h":34.01,"l":34,"n":177,"o":34.0001,"t":"2026-10-15T12:40:00Z","v":12163,"vw":34.006461},{"c":34.0085,"h":34.01,"l":34,"n":189,"o":34.01,"t":"2026-10-15T12:45:00Z","v":8131,"vw":34.003808},{"c":34.0094,"h":34.02,"l":34,"n":243,"o":34.01,"t":"2026-10-15T12:50:00Z","v":17497,"vw":34.009551},{"c":34.01,"h":34.02,"l":34.0031,"n":216,"o":34.0085,"t":"2026-10-15T12:55:00Z","v":10069,"vw":34.012121},{"c":34.0093,"h":34.0192,"l":34,"n":235,"o":34.01,"t":"2026-10-15T13:00:00Z","v":12934,"vw":34.002794},{"c":34.0007,"h":34.02,"l":34,"n":258,"o":34.01,"t":"2026-10-15T13:05:00Z","v":25663,"vw":34.009506},{"c":34.01,"h":34.01,"l":34,"n":220,"o":34.0097,"t":"2026-10-15T13:10:00Z","v":10904,"vw":34.001741},{"c":34.02,"h":34.02,"l":34,"n":222,"o":34.0098,"t":"2026-10-15T13:15:00Z","v":8749,"vw":34.008786},{"c":34.0115,"h":34.02,"l":34.01,"n":234,"o":34.01,"t":"2026-10-15T13:20:00Z","v":9691,"vw":34.015391},{"c":34.07,"h":34.07,"l":34.01,"n":679,"o":34.0102,"t":"2026-10-15T13:25:00Z","v":72928,"vw":34.034716},{"c":34.17,"h":34.23,"l":34.06,"n":12250,"o":34.065,"t":"2026-10-15T13:30:00Z","v":1509493,"vw":34.135508},{"c":34.1858,"h":34.23,"l":34.1524,"n":3959,"o":34.175,"t":"2026-10-15T13:35:00Z","v":942979,"vw":34.190814},{"c":34.155,"h":34.2601,"l":34.15,"n":7380,"o":34.18,"t":"2026-10-15T13:40:00Z","v":886999,"vw":34.196348},{"c":34.185,"h":34.22,"l":34.14,"n":3210,"o":34.1574,"t":"2026-10-15T13:45:00Z","v":580072,"vw":34.17828},{"c":34.215,"h":34.24,"l":34.17,"n":2667,"o":34.185,"t":"2026-10-15T13:50:00Z","v":436961,"vw":34.208191},{"c":34.245,"h":34.2699,"l":34.215,"n":3235,"o":34.215,"t":"2026-10-15T13:55:00Z","v":628005,"vw":34.242741},{"c":34.2201,"h":34.27,"l":34.22,"n":4165,"o":34.245,"t":"2026-10-15T14:00:00Z","v":562695,"vw":34.242001},{"c":34.225,"h":34.25,"l":34.21,"n":2850,"o":34.225,"t":"2026-10-15T14:05:00Z","v":497019,"vw":34.230587},{"c":34.265,"h":34.2699,"l":34.22,"n":4066,"o":34.225,"t":"2026-10-15T14:10:00Z","v":550168,"vw":34.236364},{"c":34.27,"h":34.29,"l":34.25,"n":4365,"o":34.265,"t":"2026-10-15T14:15:00Z","v":378145,"vw":34.276835},{"c":34.2502,"h":34.2785,"l":34.245,"n":4245,"o":34.275,"t":"2026-10-15T14:20:00Z","v":552095,"vw":34.259865},{"c":34.24,"h":34.27,"l":34.23,"n":3980,"o":34.2599,"t":"2026-10-15T14:25:00Z","v":417947,"vw":34.248828},{"c":34.255,"h":34.29,"l":34.2441,"n":4149,"o":34.2441,"t":"2026-10-15T14:30:00Z","v":310600,"vw":34.267488},{"c":34.225,"h":34.2799,"l":34.225,"n":4000,"o":34.255,"t":"2026-10-15T14:35:00Z","v":365990,"vw":34.258827},{"c":34.22,"h":34.23,"l":34.19,"n":4008,"o":34.225,"t":"2026-10-15T14:40:00Z","v":1073528,"vw":34.201762},{"c":34.2099,"h":34.22,"l":34.1701,"n":3858,"o":34.215,"t":"2026-10-15T14:45:00Z","v":394485,"vw":34.191038},{"c":34.23,"h":34.23,"l":34.18,"n":3852,"o":34.205,"t":"2026-10-15T14:50:00Z","v":491673,"vw":34.205601},{"c":34.225,"h":34.24,"l":34.2,"n":3576,"o":34.2299,"t":"2026-10-15T14:55:00Z","v":325722,"vw":34.21998},{"c":34.255,"h":34.26,"l":34.21,"n":3446,"o":34.225,"t":"2026-10-15T15:00:00Z","v":278873,"vw":34.247578},{"c":34.25,"h":34.27,"l":34.23,"n":3447,"o":34.255,"t":"2026-10-15T15:05:00Z","v":264971,"vw":34.253857},{"c":34.235,"h":34.27,"l":34.23,"n":3396,"o":34.2595,"t":"2026-10-15T15:10:00Z","v":270568,"vw":34.257572},{"c":34.255,"h":34.26,"l":34.21,"n":3424,"o":34.235,"t":"2026-10-15T15:15:00Z","v":287178,"vw":34.236666},{"c":34.245,"h":34.26,"l":34.235,"n":3282,"o":34.25,"t":"2026-10-15T15:20:00Z","v":267402,"vw":34.249442},{"c":34.2799,"h":34.28,"l":34.24,"n":3175,"o":34.2461,"t":"2026-10-15T15:25:00Z","v":314179,"vw":34.259434},{"c":34.275,"h":34.28,"l":34.26,"n":3020,"o":34.275,"t":"2026-10-15T15:30:00Z","v":194429,"vw":34.270268},{"c":34.2689,"h":34.28,"l":34.26,"n":2858,"o":34.2799,"t":"2026-10-15T15:35:00Z","v":193378,"vw":34.274503},{"c":34.265,"h":34.28,"l":34.26,"n":2789,"o":34.265,"t":"2026-10-15T15:40:00Z","v":278150,"vw":34.269932},{"c":34.235,"h":34.27,"l":34.235,"n":2978,"o":34.265,"t":"2026-10-15T15:45:00Z","v":238366,"vw":34.256416},{"c":34.195,"h":34.24,"l":34.19,"n":2964,"o":34.235,"t":"2026-10-15T15:50:00Z","v":252468,"vw":34.214667},{"c":34.175,"h":34.21,"l":34.17,"n":2899,"o":34.1944,"t":"2026-10-15T15:55:00Z","v":252875,"vw":34.190783},{"c":34.175,"h":34.18,"l":34.16,"n":2865,"o":34.175,"t":"2026-10-15T16:00:00Z","v":263450,"vw":34.171592},{"c":34.175,"h":34.18,"l":34.15,"n":2741,"o":34.1775,"t":"2026-10-15T16:05:00Z","v":181224,"vw":34.166957},{"c":34.175,"h":34.19,"l":34.17,"n":1172,"o":34.18,"t":"2026-10-15T16:10:00Z","v":278473,"vw":34.183425},{"c":34.1751,"h":34.19,"l":34.17,"n":1312,"o":34.17,"t":"2026-10-15T16:15:00Z","v":278088,"vw":34.180732},{"c":34.19,"h":34.1976,"l":34.17,"n":1300,"o":34.18,"t":"2026-10-15T16:20:00Z","v":260468,"vw":34.183793},{"c":34.215,"h":34.22,"l":34.1899,"n":1176,"o":34.19,"t":"2026-10-15T16:25:00Z","v":192421,"vw":34.201244},{"c":34.2093,"h":34.22,"l":34.1952,"n":1437,"o":34.215,"t":"2026-10-15T16:30:00Z","v":298364,"vw":34.209096},{"c":34.2086,"h":34.2271,"l":34.2,"n":1206,"o":34.2055,"t":"2026-10-15T16:35:00Z","v":189109,"vw":34.211958},{"c":34.195,"h":34.21,"l":34.19,"n":1126,"o":34.2099,"t":"2026-10-15T16:40:00Z","v":117703,"vw":34.199291},{"c":34.1899,"h":34.2,"l":34.17,"n":1311,"o":34.195,"t":"2026-10-15T16:45:00Z","v":202307,"vw":34.184679},{"c":34.155,"h":34.19,"l":34.15,"n":1163,"o":34.1899,"t":"2026-10-15T16:50:00Z","v":172614,"vw":34.173833},{"c":34.185,"h":34.185,"l":34.15,"n":1005,"o":34.155,"t":"2026-10-15T16:55:00Z","v":188899,"vw":34.163339},{"c":34.1701,"h":34.19,"l":34.17,"n":890,"o":34.19,"t":"2026-10-15T17:00:00Z","v":140300,"vw":34.179833},{"c":34.1699,"h":34.18,"l":34.16,"n":941,"o":34.18,"t":"2026-10-15T17:05:00Z","v":196689,"vw":34.168586},{"c":34.17,"h":34.18,"l":34.16,"n":1149,"o":34.17,"t":"2026-10-15T17:10:00Z","v":428725,"vw":34.169302},{"c":34.175,"h":34.18,"l":34.16,"n":1050,"o":34.165,"t":"2026-10-15T17:15:00Z","v":326566,"vw":34.168731},{"c":34.175,"h":34.185,"l":34.17,"n":990,"o":34.18,"t":"2026-10-15T17:20:00Z","v":253594,"vw":34.179322},{"c":34.18,"h":34.2,"l":34.17,"n":996,"o":34.18,"t":"2026-10-15T17:25:00Z","v":206766,"vw":34.181983},{"c":34.185,"h":34.19,"l":34.17,"n":1878,"o":34.185,"t":"2026-10-15T17:30:00Z","v":745146,"vw":34.179745},{"c":34.1701,"h":34.19,"l":34.16,"n":1394,"o":34.18,"t":"2026-10-15T17:35:00Z","v":202922,"vw":34.175417},{"c":34.185,"h":34.19,"l":34.17,"n":1006,"o":34.17,"t":"2026-10-15T17:40:00Z","v":109148,"vw":34.182056},{"c":34.176,"h":34.1899,"l":34.1601,"n":1036,"o":34.185,"t":"2026-10-15T17:45:00Z","v":259378,"vw":34.177295},{"c":34.195,"h":34.195,"l":34.1701,"n":13050,"o":34.175,"t":"2026-10-15T17:50:00Z","v":283064,"vw":34.181108},{"c":34.2071,"h":34.21,"l":34.19,"n":1144,"o":34.1986,"t":"2026-10-15T17:55:00Z","v":244042,"vw":34.199861},{"c":34.1901,"h":34.21,"l":34.19,"n":993,"o":34.2051,"t":"2026-10-15T18:00:00Z","v":201726,"vw":34.199432},{"c":34.18,"h":34.2,"l":34.18,"n":933,"o":34.195,"t":"2026-10-15T18:05:00Z","v":211780,"vw":34.190377},{"c":34.175,"h":34.19,"l":34.17,"n":895,"o":34.185,"t":"2026-10-15T18:10:00Z","v":115942,"vw":34.178784},{"c":34.175,"h":34.19,"l":34.1701,"n":1090,"o":34.18,"t":"2026-10-15T18:15:00Z","v":473286,"vw":34.181389},{"c":34.1599,"h":34.18,"l":34.15,"n":1048,"o":34.175,"t":"2026-10-15T18:20:00Z","v":161033,"vw":34.166331},{"c":34.1476,"h":34.16,"l":34.13,"n":1288,"o":34.155,"t":"2026-10-15T18:25:00Z","v":236912,"vw":34.144962},{"c":34.165,"h":34.17,"l":34.14,"n":898,"o":34.145,"t":"2026-10-15T18:30:00Z","v":238572,"vw":34.152495},{"c":34.1401,"h":34.17,"l":34.14,"n":816,"o":34.165,"t":"2026-10-15T18:35:00Z","v":162402,"vw":34.159002},{"c":34.135,"h":34.15,"l":34.13,"n":925,"o":34.14,"t":"2026-10-15T18:40:00Z","v":366513,"vw":34.139739},{"c":34.1599,"h":34.16,"l":34.13,"n":781,"o":34.135,"t":"2026-10-15T18:45:00Z","v":124725,"vw":34.146739},{"c":34.1501,"h":34.16,"l":34.15,"n":869,"o":34.155,"t":"2026-10-15T18:50:00Z","v":113150,"vw":34.155698},{"c":34.135,"h":34.16,"l":34.1301,"n":920,"o":34.16,"t":"2026-10-15T18:55:00Z","v":189137,"vw":34.14549},{"c":34.1499,"h":34.155,"l":34.13,"n":940,"o":34.14,"t":"2026-10-15T19:00:00Z","v":227172,"vw":34.143817},{"c":34.1651,"h":34.17,"l":34.14,"n":1033,"o":34.15,"t":"2026-10-15T19:05:00Z","v":175366,"vw":34.152915},{"c":34.1524,"h":34.17,"l":34.14,"n":1051,"o":34.1699,"t":"2026-10-15T19:10:00Z","v":213585,"vw":34.155736},{"c":34.12,"h":34.16,"l":34.1101,"n":1275,"o":34.1552,"t":"2026-10-15T19:15:00Z","v":292624,"vw":34.139188},{"c":34.135,"h":34.14,"l":34.11,"n":982,"o":34.115,"t":"2026-10-15T19:20:00Z","v":297104,"vw":34.122067},{"c":34.115,"h":34.14,"l":34.1,"n":1122,"o":34.135,"t":"2026-10-15T19:25:00Z","v":269275,"vw":34.12232},{"c":34.1499,"h":34.15,"l":34.11,"n":1003,"o":34.115,"t":"2026-10-15T19:30:00Z","v":216744,"vw":34.127872},{"c":34.12,"h":34.15,"l":34.11,"n":1071,"o":34.15,"t":"2026-10-15T19:35:00Z","v":223729,"vw":34.128361},{"c":34.129,"h":34.13,"l":34.11,"n":1257,"o":34.12,"t":"2026-10-15T19:40:00Z","v":345882,"vw":34.118691},{"c":34.115,"h":34.13,"l":34.11,"n":1189,"o":34.125,"t":"2026-10-15T19:45:00Z","v":451065,"vw":34.12068},{"c":34.105,"h":34.13,"l":34.1,"n":3087,"o":34.11,"t":"2026-10-15T19:50:00Z","v":1205169,"vw":34.10999},{"c":34.105,"h":34.12,"l":34.09,"n":1669,"o":34.105,"t":"2026-10-15T19:55:00Z","v":869699,"vw":34.104783},{"c":34.0722,"h":34.1,"l":34.0722,"n":165,"o":34.1,"t":"2026-10-15T20:00:00Z","v":541012,"vw":34.09992},{"c":34.1,"h":34.1,"l":34.0733,"n":92,"o":34.09,"t":"2026-10-15T20:05:00Z","v":4267,"vw":34.094928},{"c":34.07,"h":34.1,"l":34.07,"n":102,"o":34.1,"t":"2026-10-15T20:10:00Z","v":9642,"vw":34.083697},{"c":34.08,"h":34.09,"l":34.0745,"n":78,"o":34.08,"t":"2026-10-15T20:15:00Z","v":3834,"vw":34.085301},{"c":34.09,"h":34.09,"l":34.08,"n":97,"o":34.09,"t":"2026-10-15T20:20:00Z","v":2594,"vw":34.088088},{"c":34.0709,"h":34.1,"l":34.0709,"n":65,"o":34.0746,"t":"2026-10-15T20:25:00Z","v":6522,"vw":34.081749},{"c":34.07,"h":34.08,"l":34.07,"n":72,"o":34.07,"t":"2026-10-15T20:30:00Z","v":7250,"vw":34.07242},{"c":34.07,"h":34.08,"l":34.07,"n":106,"o":34.08,"t":"2026-10-15T20:35:00Z","v":9810,"vw":34.071939},{"c":34.0715,"h":34.072,"l":34.0715,"n":34,"o":34.072,"t":"2026-10-15T20:40:00Z","v":4329,"vw":34.07175},{"c":34.0708,"h":34.08,"l":34.07,"n":68,"o":34.08,"t":"2026-10-15T20:45:00Z","v":10246,"vw":34.073411},{"c":34.08,"h":34.0885,"l":34.08,"n":50,"o":34.08,"t":"2026-10-15T20:50:00Z","v":15833,"vw":34.080082},{"c":34.0829,"h":34.0994,"l":34.08,"n":77,"o":34.08,"t":"2026-10-15T20:55:00Z","v":2136,"vw":34.083783},{"c":34.1001,"h":34.1001,"l":34.0915,"n":85,"o":34.095,"t":"2026-10-15T21:00:00Z","v":13044,"vw":34.099149},{"c":34.1,"h":34.11,"l":34.1,"n":66,"o":34.1083,"t":"2026-10-15T21:05:00Z","v":4669,"vw":34.104928},{"c":34.1,"h":34.1075,"l":34.0834,"n":92,"o":34.1,"t":"2026-10-15T21:10:00Z","v":8563,"vw":34.101922},{"c":34.1,"h":34.11,"l":34.1,"n":87,"o":34.1,"t":"2026-10-15T21:15:00Z","v":7611,"vw":34.106291},{"c":34.0931,"h":34.11,"l":34.09,"n":54,"o":34.11,"t":"2026-10-15T21:20:00Z","v":4414,"vw":34.107325},{"c":34.0919,"h":34.0919,"l":34.0905,"n":10,"o":34.0905,"t":"2026-10-15T21:25:00Z","v":1282,"vw":34.091648},{"c":34.1088,"h":34.11,"l":34.0921,"n":41,"o":34.0921,"t":"2026-10-15T21:30:00Z","v":993,"vw":34.104853},{"c":34.0938,"h":34.11,"l":34.09,"n":67,"o":34.1058,"t":"2026-10-15T21:35:00Z","v":2407,"vw":34.097647},{"c":34.1,"h":34.11,"l":34.0931,"n":38,"o":34.0931,"t":"2026-10-15T21:40:00Z","v":1598,"vw":34.107322},{"c":34.1089,"h":34.1089,"l":34.0933,"n":40,"o":34.1087,"t":"2026-10-15T21:45:00Z","v":2220,"vw":34.100553},{"c":34.1,"h":34.1089,"l":34.0909,"n":45,"o":34.0948,"t":"2026-10-15T21:50:00Z","v":5373,"vw":34.093371},{"c":34.11,"h":34.11,"l":34.09,"n":66,"o":34.09,"t":"2026-10-15T21:55:00Z","v":4894,"vw":34.094475},{"c":34.1099,"h":34.15,"l":34.1099,"n":78,"o":34.11,"t":"2026-10-15T22:00:00Z","v":11540,"vw":34.129224},{"c":34.1002,"h":34.11,"l":34.1,"n":55,"o":34.11,"t":"2026-10-15T22:05:00Z","v":2100,"vw":34.10765},{"c":34.1001,"h":34.11,"l":34.1,"n":38,"o":34.1,"t":"2026-10-15T22:10:00Z","v":1953,"vw":34.104068},{"c":34.1,"h":34.11,"l":34.1,"n":55,"o":34.1,"t":"2026-10-15T22:15:00Z","v":1902,"vw":34.101548},{"c":34.1099,"h":34.1099,"l":34.1002,"n":22,"o":34.1002,"t":"2026-10-15T22:20:00Z","v":3762,"vw":34.108886},{"c":34.1099,"h":34.11,"l":34.1,"n":109,"o":34.1,"t":"2026-10-15T22:25:00Z","v":2720,"vw":34.103052},{"c":34.1,"h":34.1098,"l":34.1,"n":78,"o":34.105,"t":"2026-10-15T22:30:00Z","v":2405,"vw":34.102661},{"c":34.11,"h":34.11,"l":34.09,"n":54,"o":34.09,"t":"2026-10-15T22:35:00Z","v":4088,"vw":34.099346},{"c":34.12,"h":34.12,"l":34.1,"n":47,"o":34.1,"t":"2026-10-15T22:40:00Z","v":3497,"vw":34.114276},{"c":34.12,"h":34.13,"l":34.12,"n":56,"o":34.1295,"t":"2026-10-15T22:45:00Z","v":1883,"vw":34.127414},{"c":34.1268,"h":34.13,"l":34.12,"n":44,"o":34.12,"t":"2026-10-15T22:50:00Z","v":2402,"vw":34.123035},{"c":34.1,"h":34.1184,"l":34.1,"n":32,"o":34.101,"t":"2026-10-15T22:55:00Z","v":1637,"vw":34.112295},{"c":34.1169,"h":34.1169,"l":34.1169,"n":11,"o":34.1169,"t":"2026-10-15T23:00:00Z","v":211,"vw":34.1169},{"c":34.11,"h":34.1195,"l":34.11,"n":17,"o":34.1195,"t":"2026-10-15T23:05:00Z","v":1220,"vw":34.112504},{"c":34.1115,"h":34.12,"l":34.11,"n":36,"o":34.1197,"t":"2026-10-15T23:10:00Z","v":9076,"vw":34.111288},{"c":34.11,"h":34.115,"l":34.11,"n":68,"o":34.11,"t":"2026-10-15T23:15:00Z","v":2178,"vw":34.111032},{"c":34.1102,"h":34.1195,"l":34.11,"n":35,"o":34.1195,"t":"2026-10-15T23:20:00Z","v":2448,"vw":34.117914},{"c":34.13,"h":34.13,"l":34.1197,"n":44,"o":34.12,"t":"2026-10-15T23:25:00Z","v":4795,"vw":34.121487},{"c":34.1304,"h":34.14,"l":34.13,"n":40,"o":34.13,"t":"2026-10-15T23:30:00Z","v":36261,"vw":34.130087},{"c":34.1383,"h":34.1398,"l":34.13,"n":34,"o":34.1385,"t":"2026-10-15T23:35:00Z","v":5085,"vw":34.135154},{"c":34.12,"h":34.13,"l":34.12,"n":43,"o":34.13,"t":"2026-10-15T23:40:00Z","v":3373,"vw":34.121245},{"c":34.1202,"h":34.13,"l":34.12,"n":34,"o":34.12,"t":"2026-10-15T23:45:00Z","v":5790,"vw":34.128276},{"c":34.1299,"h":34.1299,"l":34.12,"n":19,"o":34.1201,"t":"2026-10-15T23:50:00Z","v":929,"vw":34.124011},{"c":34.128,"h":34.13,"l":34.12,"n":28,"o":34.13,"t":"2026-10-15T23:55:00Z","v":4282,"vw":34.124742},{"c":34.1105,"h":34.14,"l":34.06,"n":2197,"o":34.11,"t":"2026-10-16T08:00:00Z","v":107905,"vw":34.092501},{"c":34.115,"h":34.115,"l":34.115,"n":6,"o":34.115,"t":"2026-10-16T08:05:00Z","v":266,"vw":34.115},{"c":34.13,"h":34.13,"l":34.12,"n":73,"o":34.12,"t":"2026-10-16T08:20:00Z","v":1321,"vw":34.127024},{"c":34.13,"h":34.13,"l":34.13,"n":11,"o":34.13,"t":"2026-10-16T08:30:00Z","v":559,"vw":34.13},{"c":34.131,"h":34.14,"l":34.131,"n":6,"o":34.14,"t":"2026-10-16T08:35:00Z","v":384,"vw":34.136416},{"c":34.1495,"h":34.1498,"l":34.1495,"n":8,"o":34.1498,"t":"2026-10-16T08:40:00Z","v":388,"vw":34.149597},{"c":34.15,"h":34.15,"l":34.14,"n":36,"o":34.14,"t":"2026-10-16T08:45:00Z","v":903,"vw":34.144294},{"c":34.16,"h":34.16,"l":34.15,"n":26,"o":34.1596,"t":"2026-10-16T08:50:00Z","v":788,"vw":34.156019},{"c":34.18,"h":34.18,"l":34.15,"n":82,"o":34.155,"t":"2026-10-16T08:55:00Z","v":3896,"vw":34.163904},{"c":34.18,"h":34.18,"l":34.18,"n":19,"o":34.18,"t":"2026-10-16T09:00:00Z","v":5412,"vw":34.18},{"c":34.16,"h":34.17,"l":34.1502,"n":43,"o":34.16,"t":"2026-10-16T09:05:00Z","v":28638,"vw":34.168653},{"c":34.16,"h":34.1696,"l":34.16,"n":18,"o":34.1696,"t":"2026-10-16T09:10:00Z","v":856,"vw":34.16492},{"c":34.16,"h":34.16,"l":34.16,"n":7,"o":34.16,"t":"2026-10-16T09:15:00Z","v":561,"vw":34.16},{"c":34.1405,"h":34.16,"l":34.1405,"n":71,"o":34.16,"t":"2026-10-16T09:20:00Z","v":1470,"vw":34.149529},{"c":34.16,"h":34.16,"l":34.1405,"n":13,"o":34.1405,"t":"2026-10-16T09:25:00Z","v":1400,"vw":34.154455},{"c":34.1505,"h":34.1505,"l":34.1505,"n":8,"o":34.1505,"t":"2026-10-16T09:30:00Z","v":272,"vw":34.1505},{"c":34.145,"h":34.15,"l":34.145,"n":37,"o":34.15,"t":"2026-10-16T09:35:00Z","v":687,"vw":34.146471},{"c":34.1405,"h":34.1405,"l":34.1405,"n":4,"o":34.1405,"t":"2026-10-16T09:40:00Z","v":152,"vw":34.1405},{"c":34.145,"h":34.15,"l":34.145,"n":17,"o":34.145,"t":"2026-10-16T09:50:00Z","v":1587,"vw":34.146552},{"c":34.1495,"h":34.1495,"l":34.145,"n":6,"o":34.145,"t":"2026-10-16T09:55:00Z","v":494,"vw":34.14602},{"c":34.145,"h":34.1495,"l":34.145,"n":40,"o":34.1495,"t":"2026-10-16T10:00:00Z","v":735,"vw":34.14787},{"c":34.16,"h":34.16,"l":34.145,"n":38,"o":34.145,"t":"2026-10-16T10:05:00Z","v":3572,"vw":34.152984},{"c":34.17,"h":34.17,"l":34.17,"n":5,"o":34.17,"t":"2026-10-16T10:10:00Z","v":124,"vw":34.17},{"c":34.165,"h":34.17,"l":34.1601,"n":32,"o":34.17,"t":"2026-10-16T10:15:00Z","v":1471,"vw":34.167489},{"c":34.1695,"h":34.17,"l":34.1693,"n":22,"o":34.1693,"t":"2026-10-16T10:20:00Z","v":786,"vw":34.169611},{"c":34.1693,"h":34.1693,"l":34.1693,"n":7,"o":34.1693,"t":"2026-10-16T10:25:00Z","v":184,"vw":34.1693},{"c":34.1694,"h":34.1694,"l":34.1694,"n":6,"o":34.1694,"t":"2026-10-16T10:30:00Z","v":288,"vw":34.1694},{"c":34.175,"h":34.175,"l":34.17,"n":31,"o":34.17,"t":"2026-10-16T10:35:00Z","v":1963,"vw":34.1703},{"c":34.18,"h":34.18,"l":34.1705,"n":6,"o":34.1705,"t":"2026-10-16T10:40:00Z","v":315,"vw":34.173667},{"c":34.175,"h":34.18,"l":34.175,"n":19,"o":34.18,"t":"2026-10-16T10:45:00Z","v":641,"vw":34.178709},{"c":34.17,"h":34.17,"l":34.17,"n":8,"o":34.17,"t":"2026-10-16T10:50:00Z","v":202,"vw":34.17},{"c":34.1799,"h":34.1799,"l":34.17,"n":19,"o":34.1795,"t":"2026-10-16T10:55:00Z","v":866,"vw":34.177948},{"c":34.1793,"h":34.18,"l":34.1702,"n":71,"o":34.175,"t":"2026-10-16T11:00:00Z","v":8347,"vw":34.177264},{"c":34.18,"h":34.18,"l":34.1705,"n":80,"o":34.1705,"t":"2026-10-16T11:05:00Z","v":3808,"vw":34.178982},{"c":34.18,"h":34.18,"l":34.1715,"n":57,"o":34.1797,"t":"2026-10-16T11:10:00Z","v":3936,"vw":34.177649},{"c":34.1898,"h":34.1898,"l":34.18,"n":85,"o":34.18,"t":"2026-10-16T11:15:00Z","v":8555,"vw":34.181791},{"c":34.18,"h":34.19,"l":34.18,"n":75,"o":34.1893,"t":"2026-10-16T11:20:00Z","v":3859,"vw":34.185704},{"c":34.18,"h":34.19,"l":34.18,"n":80,"o":34.18,"t":"2026-10-16T11:25:00Z","v":6452,"vw":34.185592},{"c":34.185,"h":34.19,"l":34.18,"n":68,"o":34.18,"t":"2026-10-16T11:30:00Z","v":1715,"vw":34.185132},{"c":34.1894,"h":34.19,"l":34.1805,"n":68,"o":34.19,"t":"2026-10-16T11:35:00Z","v":2610,"vw":34.188895},{"c":34.17,"h":34.1885,"l":34.17,"n":141,"o":34.1885,"t":"2026-10-16T11:40:00Z","v":8907,"vw":34.17535},{"c":34.1805,"h":34.19,"l":34.17,"n":95,"o":34.1705,"t":"2026-10-16T11:45:00Z","v":8243,"vw":34.181206},{"c":34.19,"h":34.19,"l":34.182,"n":56,"o":34.19,"t":"2026-10-16T11:50:00Z","v":2104,"vw":34.185673},{"c":34.19,"h":34.19,"l":34.1899,"n":59,"o":34.19,"t":"2026-10-16T11:55:00Z","v":2738,"vw":34.189972},{"c":34.1999,"h":34.1999,"l":34.1806,"n":85,"o":34.1898,"t":"2026-10-16T12:00:00Z","v":3066,"vw":34.196831},{"c":34.1902,"h":34.21,"l":34.1902,"n":61,"o":34.1905,"t":"2026-10-16T12:05:00Z","v":4721,"vw":34.207043},{"c":34.1993,"h":34.2,"l":34.192,"n":50,"o":34.1994,"t":"2026-10-16T12:10:00Z","v":9944,"vw":34.197814},{"c":34.2,"h":34.2,"l":34.19,"n":159,"o":34.1915,"t":"2026-10-16T12:15:00Z","v":7109,"vw":34.197319},{"c":34.2,"h":34.2,"l":34.1905,"n":94,"o":34.192,"t":"2026-10-16T12:20:00Z","v":8666,"vw":34.197701},{"c":34.1803,"h":34.1997,"l":34.1803,"n":217,"o":34.1993,"t":"2026-10-16T12:25:00Z","v":24465,"vw":34.18963},{"c":34.1885,"h":34.19,"l":34.1803,"n":80,"o":34.1894,"t":"2026-10-16T12:30:00Z","v":1669,"vw":34.186479},{"c":34.1905,"h":34.1905,"l":34.1881,"n":79,"o":34.1881,"t":"2026-10-16T12:35:00Z","v":2286,"vw":34.189074},{"c":34.19,"h":34.2,"l":34.19,"n":60,"o":34.1905,"t":"2026-10-16T12:40:00Z","v":6589,"vw":34.198962},{"c":34.1905,"h":34.1999,"l":34.19,"n":111,"o":34.1903,"t":"2026-10-16T12:45:00Z","v":4691,"vw":34.192926},{"c":34.21,"h":34.21,"l":34.1906,"n":117,"o":34.1909,"t":"2026-10-16T12:50:00Z","v":10696,"vw":34.201071},{"c":34.2198,"h":34.22,"l":34.208,"n":149,"o":34.2097,"t":"2026-10-16T12:55:00Z","v":7362,"vw":34.211246},{"c":34.2385,"h":34.2385,"l":34.215,"n":129,"o":34.215,"t":"2026-10-16T13:00:00Z","v":5404,"vw":34.225458},{"c":34.24,"h":34.24,"l":34.23,"n":133,"o":34.2399,"t":"2026-10-16T13:05:00Z","v":13157,"vw":34.235834},{"c":34.2495,"h":34.25,"l":34.238,"n":149,"o":34.24,"t":"2026-10-16T13:10:00Z","v":12207,"vw":34.243433},{"c":34.2793,"h":34.28,"l":34.24,"n":236,"o":34.2485,"t":"2026-10-16T13:15:00Z","v":21780,"vw":34.269705},{"c":34.27,"h":34.28,"l":34.2595,"n":174,"o":34.28,"t":"2026-10-16T13:20:00Z","v":35832,"vw":34.275307},{"c":34.31,"h":34.31,"l":34.22,"n":457,"o":34.26,"t":"2026-10-16T13:25:00Z","v":170739,"vw":34.264461},{"c":34.296,"h":34.365,"l":34.27,"n":10730,"o":34.31,"t":"2026-10-16T13:30:00Z","v":1331123,"vw":34.314198},{"c":34.435,"h":34.4399,"l":34.295,"n":3395,"o":34.3,"t":"2026-10-16T13:35:00Z","v":634901,"vw":34.393278},{"c":34.415,"h":34.4588,"l":34.41,"n":6585,"o":34.435,"t":"2026-10-16T13:40:00Z","v":569778,"vw":34.432198},{"c":34.455,"h":34.46,"l":34.3914,"n":2688,"o":34.42,"t":"2026-10-16T13:45:00Z","v":402962,"vw":34.427219},{"c":34.435,"h":34.47,"l":34.43,"n":2386,"o":34.455,"t":"2026-10-16T13:50:00Z","v":446963,"vw":34.453527},{"c":34.425,"h":34.46,"l":34.42,"n":2326,"o":34.43,"t":"2026-10-16T13:55:00Z","v":330705,"vw":34.447548},{"c":34.4014,"h":34.4576,"l":34.4,"n":3521,"o":34.425,"t":"2026-10-16T14:00:00Z","v":395777,"vw":34.433913},{"c":34.42,"h":34.43,"l":34.4,"n":2244,"o":34.404,"t":"2026-10-16T14:05:00Z","v":271299,"vw":34.418054},{"c":34.3699,"h":34.43,"l":34.36,"n":3145,"o":34.425,"t":"2026-10-16T14:10:00Z","v":232396,"vw":34.397541},{"c":34.3599,"h":34.38,"l":34.33,"n":3762,"o":34.367,"t":"2026-10-16T14:15:00Z","v":225866,"vw":34.351202},{"c":34.3805,"h":34.4,"l":34.35,"n":3603,"o":34.355,"t":"2026-10-16T14:20:00Z","v":326748,"vw":34.377876},{"c":34.384,"h":34.41,"l":34.375,"n":3665,"o":34.38,"t":"2026-10-16T14:25:00Z","v":289896,"vw":34.391585},{"c":34.38,"h":34.41,"l":34.38,"n":3791,"o":34.39,"t":"2026-10-16T14:30:00Z","v":269184,"vw":34.392587},{"c":34.395,"h":34.4,"l":34.36,"n":3424,"o":34.385,"t":"2026-10-16T14:35:00Z","v":200300,"vw":34.378772},{"c":34.3767,"h":34.41,"l":34.36,"n":3225,"o":34.4,"t":"2026-10-16T14:40:00Z","v":258639,"vw":34.388194},{"c":34.385,"h":34.39,"l":34.36,"n":3283,"o":34.3701,"t":"2026-10-16T14:45:00Z","v":206821,"vw":34.37052},{"c":34.4025,"h":34.42,"l":34.3889,"n":3301,"o":34.39,"t":"2026-10-16T14:50:00Z","v":1042334,"vw":34.405083},{"c":34.42,"h":34.42,"l":34.4,"n":3337,"o":34.41,"t":"2026-10-16T14:55:00Z","v":226793,"vw":34.408316},{"c":34.43,"h":34.43,"l":34.41,"n":3241,"o":34.42,"t":"2026-10-16T15:00:00Z","v":220221,"vw":34.424053},{"c":34.425,"h":34.44,"l":34.41,"n":3503,"o":34.43,"t":"2026-10-16T15:05:00Z","v":430969,"vw":34.428015},{"c":34.45,"h":34.46,"l":34.42,"n":3427,"o":34.43,"t":"2026-10-16T15:10:00Z","v":196013,"vw":34.442055},{"c":34.435,"h":34.46,"l":34.42,"n":3284,"o":34.44,"t":"2026-10-16T15:15:00Z","v":298875,"vw":34.444794},{"c":34.42,"h":34.45,"l":34.42,"n":3138,"o":34.435,"t":"2026-10-16T15:20:00Z","v":201561,"vw":34.432481},{"c":34.4024,"h":34.425,"l":34.39,"n":3499,"o":34.425,"t":"2026-10-16T15:25:00Z","v":487958,"vw":34.409203},{"c":34.43,"h":34.43,"l":34.4,"n":3187,"o":34.405,"t":"2026-10-16T15:30:00Z","v":283050,"vw":34.417896},{"c":34.425,"h":34.44,"l":34.42,"n":2865,"o":34.4259,"t":"2026-10-16T15:35:00Z","v":208844,"vw":34.429431},{"c":34.385,"h":34.43,"l":34.38,"n":2899,"o":34.425,"t":"2026-10-16T15:40:00Z","v":256748,"vw":34.402829},{"c":34.395,"h":34.42,"l":34.38,"n":2680,"o":34.3876,"t":"2026-10-16T15:45:00Z","v":288653,"vw":34.40008},{"c":34.3866,"h":34.41,"l":34.3825,"n":2599,"o":34.3901,"t":"2026-10-16T15:50:00Z","v":154136,"vw":34.398125},{"c":34.3599,"h":34.39,"l":34.35,"n":2714,"o":34.385,"t":"2026-10-16T15:55:00Z","v":150366,"vw":34.365562},{"c":34.335,"h":34.36,"l":34.32,"n":3086,"o":34.36,"t":"2026-10-16T16:00:00Z","v":255515,"vw":34.341003},{"c":34.355,"h":34.36,"l":34.3339,"n":2790,"o":34.34,"t":"2026-10-16T16:05:00Z","v":186485,"vw":34.347436},{"c":34.36,"h":34.37,"l":34.3499,"n":2064,"o":34.3576,"t":"2026-10-16T16:10:00Z","v":290726,"vw":34.35771},{"c":34.365,"h":34.3676,"l":34.35,"n":1122,"o":34.365,"t":"2026-10-16T16:15:00Z","v":223286,"vw":34.352695},{"c":34.36,"h":34.38,"l":34.35,"n":1117,"o":34.365,"t":"2026-10-16T16:20:00Z","v":171669,"vw":34.363894},{"c":34.36,"h":34.38,"l":34.35,"n":1133,"o":34.355,"t":"2026-10-16T16:25:00Z","v":132220,"vw":34.3661},{"c":34.365,"h":34.38,"l":34.35,"n":1277,"o":34.365,"t":"2026-10-16T16:30:00Z","v":247771,"vw":34.365893},{"c":34.35,"h":34.3799,"l":34.35,"n":1188,"o":34.3674,"t":"2026-10-16T16:35:00Z","v":168194,"vw":34.361737},{"c":34.36,"h":34.365,"l":34.34,"n":1219,"o":34.34,"t":"2026-10-16T16:40:00Z","v":175118,"vw":34.354674},{"c":34.345,"h":34.37,"l":34.34,"n":1275,"o":34.355,"t":"2026-10-16T16:45:00Z","v":232739,"vw":34.357844},{"c":34.355,"h":34.36,"l":34.33,"n":1259,"o":34.345,"t":"2026-10-16T16:50:00Z","v":210249,"vw":34.34562},{"c":34.37,"h":34.37,"l":34.35,"n":1109,"o":34.355,"t":"2026-10-16T16:55:00Z","v":156264,"vw":34.360452},{"c":34.325,"h":34.3699,"l":34.315,"n":1344,"o":34.3652,"t":"2026-10-16T17:00:00Z","v":182041,"vw":34.340816},{"c":34.31,"h":34.33,"l":34.29,"n":1402,"o":34.325,"t":"2026-10-16T17:05:00Z","v":258003,"vw":34.311634},{"c":34.31,"h":34.32,"l":34.29,"n":1103,"o":34.3033,"t":"2026-10-16T17:10:00Z","v":328736,"vw":34.305882},{"c":34.3001,"h":34.32,"l":34.3,"n":1045,"o":34.31,"t":"2026-10-16T17:15:00Z","v":130055,"vw":34.306726},{"c":34.3299,"h":34.3299,"l":34.28,"n":1390,"o":34.3,"t":"2026-10-16T17:20:00Z","v":635780,"vw":34.304618},{"c":34.3499,"h":34.35,"l":34.3228,"n":1115,"o":34.3228,"t":"2026-10-16T17:25:00Z","v":212800,"vw":34.339969},{"c":34.3572,"h":34.36,"l":34.335,"n":1821,"o":34.345,"t":"2026-10-16T17:30:00Z","v":296721,"vw":34.353925},{"c":34.335,"h":34.37,"l":34.33,"n":1523,"o":34.3501,"t":"2026-10-16T17:35:00Z","v":161676,"vw":34.349172},{"c":34.355,"h":34.37,"l":34.33,"n":1348,"o":34.335,"t":"2026-10-16T17:40:00Z","v":384454,"vw":34.350091},{"c":34.3398,"h":34.36,"l":34.3324,"n":9396,"o":34.3599,"t":"2026-10-16T17:45:00Z","v":219049,"vw":34.351195},{"c":34.3199,"h":34.34,"l":34.31,"n":14193,"o":34.335,"t":"2026-10-16T17:50:00Z","v":244563,"vw":34.328551},{"c":34.3,"h":34.32,"l":34.3,"n":1034,"o":34.315,"t":"2026-10-16T17:55:00Z","v":215510,"vw":34.309912},{"c":34.28,"h":34.31,"l":34.26,"n":1267,"o":34.305,"t":"2026-10-16T18:00:00Z","v":187369,"vw":34.281175},{"c":34.285,"h":34.29,"l":34.27,"n":1157,"o":34.27,"t":"2026-10-16T18:05:00Z","v":228909,"vw":34.280395},{"c":34.29,"h":34.3,"l":34.2725,"n":941,"o":34.285,"t":"2026-10-16T18:10:00Z","v":147504,"vw":34.286739},{"c":34.275,"h":34.3,"l":34.27,"n":967,"o":34.2899,"t":"2026-10-16T18:15:00Z","v":170880,"vw":34.281194},{"c":34.275,"h":34.28,"l":34.25,"n":1216,"o":34.27,"t":"2026-10-16T18:20:00Z","v":249767,"vw":34.267017},{"c":34.265,"h":34.2899,"l":34.26,"n":1053,"o":34.27,"t":"2026-10-16T18:25:00Z","v":177153,"vw":34.270383},{"c":34.275,"h":34.28,"l":34.25,"n":1066,"o":34.265,"t":"2026-10-16T18:30:00Z","v":245426,"vw":34.267098},{"c":34.285,"h":34.29,"l":34.25,"n":1175,"o":34.275,"t":"2026-10-16T18:35:00Z","v":407506,"vw":34.27369},{"c":34.295,"h":34.3,"l":34.275,"n":1129,"o":34.2883,"t":"2026-10-16T18:40:00Z","v":277999,"vw":34.288848},{"c":34.295,"h":34.31,"l":34.29,"n":946,"o":34.2965,"t":"2026-10-16T18:45:00Z","v":140138,"vw":34.299911},{"c":34.285,"h":34.2985,"l":34.27,"n":1093,"o":34.2918,"t":"2026-10-16T18:50:00Z","v":116882,"vw":34.286119},{"c":34.2926,"h":34.3,"l":34.2633,"n":1150,"o":34.2801,"t":"2026-10-16T18:55:00Z","v":193806,"vw":34.279457},{"c":34.295,"h":34.31,"l":34.29,"n":1082,"o":34.295,"t":"2026-10-16T19:00:00Z","v":389181,"vw":34.300424},{"c":34.2963,"h":34.31,"l":34.28,"n":1093,"o":34.2999,"t":"2026-10-16T19:05:00Z","v":216972,"vw":34.293408},{"c":34.315,"h":34.32,"l":34.28,"n":1239,"o":34.29,"t":"2026-10-16T19:10:00Z","v":313560,"vw":34.302892},{"c":34.3,"h":34.34,"l":34.29,"n":1288,"o":34.32,"t":"2026-10-16T19:15:00Z","v":215054,"vw":34.313813},{"c":34.31,"h":34.32,"l":34.29,"n":1256,"o":34.295,"t":"2026-10-16T19:20:00Z","v":183509,"vw":34.307175},{"c":34.315,"h":34.32,"l":34.3,"n":1153,"o":34.315,"t":"2026-10-16T19:25:00Z","v":218247,"vw":34.310213},{"c":34.32,"h":34.3378,"l":34.31,"n":1229,"o":34.32,"t":"2026-10-16T19:30:00Z","v":183940,"vw":34.320586},{"c":34.329,"h":34.34,"l":34.31,"n":1261,"o":34.3283,"t":"2026-10-16T19:35:00Z","v":313276,"vw":34.322125},{"c":34.32,"h":34.3299,"l":34.3,"n":1681,"o":34.325,"t":"2026-10-16T19:40:00Z","v":431539,"vw":34.316073},{"c":34.325,"h":34.34,"l":34.3201,"n":1437,"o":34.33,"t":"2026-10-16T19:45:00Z","v":237996,"vw":34.332583},{"c":34.34,"h":34.36,"l":34.3201,"n":1722,"o":34.3201,"t":"2026-10-16T19:50:00Z","v":860150,"vw":34.346389},{"c":34.355,"h":34.37,"l":34.3237,"n":2188,"o":34.335,"t":"2026-10-16T19:55:00Z","v":1099421,"vw":34.350003},{"c":34.31,"h":34.3794,"l":34.3,"n":259,"o":34.35,"t":"2026-10-16T20:00:00Z","v":661468,"vw":34.349301},{"c":34.37,"h":34.37,"l":34.3,"n":120,"o":34.3008,"t":"2026-10-16T20:05:00Z","v":9607,"vw":34.336981},{"c":34.3499,"h":34.35,"l":34.3222,"n":100,"o":34.35,"t":"2026-10-16T20:10:00Z","v":7595,"vw":34.347121},{"c":34.339,"h":34.35,"l":34.32,"n":90,"o":34.3498,"t":"2026-10-16T20:15:00Z","v":34667,"vw":34.347302},{"c":34.33,"h":34.34,"l":34.31,"n":83,"o":34.3394,"t":"2026-10-16T20:20:00Z","v":5187,"vw":34.330064},{"c":34.3231,"h":34.34,"l":34.32,"n":71,"o":34.34,"t":"2026-10-16T20:25:00Z","v":3838,"vw":34.334676},{"c":34.34,"h":34.34,"l":34.33,"n":55,"o":34.3359,"t":"2026-10-16T20:30:00Z","v":897,"vw":34.335534},{"c":34.35,"h":34.35,"l":34.33,"n":118,"o":34.33,"t":"2026-10-16T20:35:00Z","v":11560,"vw":34.340426},{"c":34.33,"h":34.35,"l":34.33,"n":85,"o":34.3401,"t":"2026-10-16T20:40:00Z","v":5770,"vw":34.335611},{"c":34.3302,"h":34.34,"l":34.3301,"n":32,"o":34.3301,"t":"2026-10-16T20:45:00Z","v":8849,"vw":34.331923},{"c":34.3398,"h":34.34,"l":34.33,"n":77,"o":34.33,"t":"2026-10-16T20:50:00Z","v":2838,"vw":34.335489},{"c":34.33,"h":34.34,"l":34.33,"n":85,"o":34.3309,"t":"2026-10-16T20:55:00Z","v":5334,"vw":34.331059},{"c":34.33,"h":34.34,"l":34.33,"n":60,"o":34.34,"t":"2026-10-16T21:00:00Z","v":13412,"vw":34.331842},{"c":34.33,"h":34.331,"l":34.33,"n":57,"o":34.331,"t":"2026-10-16T21:05:00Z","v":1765,"vw":34.330791},{"c":34.3307,"h":34.3307,"l":34.33,"n":36,"o":34.33,"t":"2026-10-16T21:10:00Z","v":2333,"vw":34.330166},{"c":34.36,"h":34.36,"l":34.34,"n":105,"o":34.34,"t":"2026-10-16T21:15:00Z","v":2566,"vw":34.346077},{"c":34.35,"h":34.36,"l":34.34,"n":88,"o":34.348,"t":"2026-10-16T21:20:00Z","v":6501,"vw":34.350012},{"c":34.36,"h":34.36,"l":34.3501,"n":58,"o":34.3597,"t":"2026-10-16T21:25:00Z","v":3319,"vw":34.359241},{"c":34.3699,"h":34.37,"l":34.35,"n":130,"o":34.36,"t":"2026-10-16T21:30:00Z","v":7356,"vw":34.359639},{"c":34.37,"h":34.38,"l":34.36,"n":112,"o":34.37,"t":"2026-10-16T21:35:00Z","v":8990,"vw":34.372219},{"c":34.35,"h":34.3751,"l":34.35,"n":75,"o":34.36,"t":"2026-10-16T21:40:00Z","v":3528,"vw":34.356423},{"c":34.35,"h":34.3598,"l":34.35,"n":82,"o":34.3515,"t":"2026-10-16T21:45:00Z","v":19675,"vw":34.350263},{"c":34.35,"h":34.36,"l":34.34,"n":75,"o":34.34,"t":"2026-10-16T21:50:00Z","v":2297,"vw":34.355889},{"c":34.35,"h":34.36,"l":34.35,"n":76,"o":34.36,"t":"2026-10-16T21:55:00Z","v":3385,"vw":34.358428},{"c":34.38,"h":34.38,"l":34.35,"n":132,"o":34.35,"t":"2026-10-16T22:00:00Z","v":10308,"vw":34.356111},{"c":34.35,"h":34.38,"l":34.35,"n":56,"o":34.374,"t":"2026-10-16T22:05:00Z","v":2999,"vw":34.354029},{"c":34.3599,"h":34.3599,"l":34.35,"n":72,"o":34.35,"t":"2026-10-16T22:10:00Z","v":2617,"vw":34.351496},{"c":34.36,"h":34.36,"l":34.35,"n":66,"o":34.3599,"t":"2026-10-16T22:15:00Z","v":12632,"vw":34.358925},{"c":34.36,"h":34.3786,"l":34.35,"n":60,"o":34.36,"t":"2026-10-16T22:20:00Z","v":5124,"vw":34.368611},{"c":34.3518,"h":34.37,"l":34.35,"n":58,"o":34.37,"t":"2026-10-16T22:25:00Z","v":8185,"vw":34.359311},{"c":34.3502,"h":34.36,"l":34.35,"n":71,"o":34.3518,"t":"2026-10-16T22:30:00Z","v":6493,"vw":34.354172},{"c":34.3533,"h":34.3533,"l":34.3508,"n":44,"o":34.3508,"t":"2026-10-16T22:35:00Z","v":1628,"vw":34.35108},{"c":34.35,"h":34.37,"l":34.35,"n":62,"o":34.3533,"t":"2026-10-16T22:40:00Z","v":2178,"vw":34.361147},{"c":34.36,"h":34.37,"l":34.35,"n":59,"o":34.36,"t":"2026-10-16T22:45:00Z","v":8938,"vw":34.352973},{"c":34.37,"h":34.37,"l":34.36,"n":43,"o":34.36,"t":"2026-10-16T22:50:00Z","v":2832,"vw":34.369194},{"c":34.36,"h":34.36,"l":34.36,"n":39,"o":34.36,"t":"2026-10-16T22:55:00Z","v":990,"vw":34.36},{"c":34.3601,"h":34.37,"l":34.36,"n":40,"o":34.3602,"t":"2026-10-16T23:00:00Z","v":3139,"vw":34.360964},{"c":34.3527,"h":34.36,"l":34.3521,"n":29,"o":34.36,"t":"2026-10-16T23:05:00Z","v":965,"vw":34.353547},{"c":34.37,"h":34.37,"l":34.36,"n":47,"o":34.3603,"t":"2026-10-16T23:10:00Z","v":3865,"vw":34.360804},{"c":34.3601,"h":34.3601,"l":34.35,"n":53,"o":34.3532,"t":"2026-10-16T23:15:00Z","v":11982,"vw":34.353988},{"c":34.36,"h":34.37,"l":34.3531,"n":36,"o":34.36,"t":"2026-10-16T23:20:00Z","v":3824,"vw":34.360442},{"c":34.37,"h":34.37,"l":34.36,"n":32,"o":34.3687,"t":"2026-10-16T23:25:00Z","v":980,"vw":34.3634},{"c":34.3615,"h":34.3615,"l":34.36,"n":23,"o":34.36,"t":"2026-10-16T23:30:00Z","v":5000,"vw":34.361322},{"c":34.36,"h":34.3697,"l":34.36,"n":46,"o":34.3697,"t":"2026-10-16T23:35:00Z","v":9999,"vw":34.364834},{"c":34.3685,"h":34.37,"l":34.36,"n":16,"o":34.36,"t":"2026-10-16T23:40:00Z","v":2191,"vw":34.368639},{"c":34.368,"h":34.3696,"l":34.36,"n":28,"o":34.36,"t":"2026-10-16T23:45:00Z","v":1518,"vw":34.365198},{"c":34.36,"h":34.37,"l":34.36,"n":27,"o":34.37,"t":"2026-10-16T23:50:00Z","v":4381,"vw":34.368306},{"c":34.3699,"h":34.37,"l":34.36,"n":35,"o":34.36,"t":"2026-10-16T23:55:00Z","v":4690,"vw":34.366344},{"c":34.3,"h":34.35,"l":34.2831,"n":2085,"o":34.3,"t":"2026-10-19T08:00:00Z","v":61098,"vw":34.324194},{"c":34.3,"h":34.31,"l":34.3,"n":91,"o":34.3,"t":"2026-10-19T08:05:00Z","v":4551,"vw":34.300508},{"c":34.29,"h":34.3,"l":34.29,"n":15,"o":34.3,"t":"2026-10-19T08:15:00Z","v":657,"vw":34.298065},{"c":34.28,"h":34.2805,"l":34.28,"n":34,"o":34.2805,"t":"2026-10-19T08:20:00Z","v":488,"vw":34.280169},{"c":34.28,"h":34.2805,"l":34.28,"n":30,"o":34.2805,"t":"2026-10-19T08:25:00Z","v":1221,"vw":34.280084},{"c":34.27,"h":34.28,"l":34.27,"n":73,"o":34.28,"t":"2026-10-19T08:30:00Z","v":2042,"vw":34.273837},{"c":34.271,"h":34.28,"l":34.27,"n":44,"o":34.28,"t":"2026-10-19T08:35:00Z","v":1784,"vw":34.274723},{"c":34.2605,"h":34.2798,"l":34.2605,"n":57,"o":34.27,"t":"2026-10-19T08:40:00Z","v":4833,"vw":34.275395},{"c":34.2503,"h":34.265,"l":34.25,"n":100,"o":34.265,"t":"2026-10-19T08:45:00Z","v":1882,"vw":34.252433},{"c":34.25,"h":34.2598,"l":34.25,"n":20,"o":34.2598,"t":"2026-10-19T08:50:00Z","v":3567,"vw":34.257331},{"c":34.24,"h":34.2505,"l":34.24,"n":67,"o":34.2505,"t":"2026-10-19T08:55:00Z","v":3302,"vw":34.246401},{"c":34.24,"h":34.2495,"l":34.23,"n":64,"o":34.2495,"t":"2026-10-19T09:00:00Z","v":10844,"vw":34.233853},{"c":34.24,"h":34.2405,"l":34.24,"n":60,"o":34.2405,"t":"2026-10-19T09:05:00Z","v":1774,"vw":34.240248},{"c":34.24,"h":34.24,"l":34.24,"n":22,"o":34.24,"t":"2026-10-19T09:10:00Z","v":1047,"vw":34.24},{"c":34.2598,"h":34.26,"l":34.24,"n":64,"o":34.24,"t":"2026-10-19T09:15:00Z","v":7738,"vw":34.250276},{"c":34.2594,"h":34.26,"l":34.25,"n":43,"o":34.25,"t":"2026-10-19T09:20:00Z","v":1485,"vw":34.253761},{"c":34.24,"h":34.2594,"l":34.24,"n":86,"o":34.2594,"t":"2026-10-19T09:25:00Z","v":5353,"vw":34.241362},{"c":34.2505,"h":34.2505,"l":34.24,"n":47,"o":34.2403,"t":"2026-10-19T09:30:00Z","v":12792,"vw":34.246501},{"c":34.26,"h":34.26,"l":34.25,"n":69,"o":34.25,"t":"2026-10-19T09:35:00Z","v":3298,"vw":34.251978},{"c":34.2605,"h":34.2605,"l":34.25,"n":37,"o":34.26,"t":"2026-10-19T09:40:00Z","v":1769,"vw":34.257028},{"c":34.2605,"h":34.2605,"l":34.2602,"n":22,"o":34.2602,"t":"2026-10-19T09:45:00Z","v":1222,"vw":34.260264},{"c":34.26,"h":34.2696,"l":34.26,"n":16,"o":34.2696,"t":"2026-10-19T09:50:00Z","v":466,"vw":34.2632},{"c":34.2605,"h":34.2605,"l":34.2601,"n":28,"o":34.2601,"t":"2026-10-19T09:55:00Z","v":711,"vw":34.260339},{"c":34.2695,"h":34.2695,"l":34.2602,"n":27,"o":34.2602,"t":"2026-10-19T10:00:00Z","v":954,"vw":34.261775},{"c":34.2605,"h":34.2605,"l":34.25,"n":190,"o":34.26,"t":"2026-10-19T10:05:00Z","v":3966,"vw":34.25786},{"c":34.25,"h":34.25,"l":34.25,"n":13,"o":34.25,"t":"2026-10-19T10:10:00Z","v":304,"vw":34.25},{"c":34.25,"h":34.25,"l":34.25,"n":14,"o":34.25,"t":"2026-10-19T10:20:00Z","v":997,"vw":34.25},{"c":34.26,"h":34.26,"l":34.2505,"n":52,"o":34.2505,"t":"2026-10-19T10:25:00Z","v":2329,"vw":34.258407},{"c":34.2605,"h":34.2605,"l":34.2605,"n":6,"o":34.2605,"t":"2026-10-19T10:30:00Z","v":1198,"vw":34.2605},{"c":34.27,"h":34.27,"l":34.26,"n":61,"o":34.2605,"t":"2026-10-19T10:35:00Z","v":1799,"vw":34.264645},{"c":34.28,"h":34.28,"l":34.275,"n":24,"o":34.275,"t":"2026-10-19T10:40:00Z","v":930,"vw":34.276111},{"c":34.27,"h":34.2705,"l":34.27,"n":24,"o":34.2705,"t":"2026-10-19T10:45:00Z","v":961,"vw":34.270419},{"c":34.27,"h":34.28,"l":34.27,"n":81,"o":34.27,"t":"2026-10-19T10:50:00Z","v":6891,"vw":34.270779},{"c":34.2605,"h":34.27,"l":34.2605,"n":67,"o":34.27,"t":"2026-10-19T10:55:00Z","v":1554,"vw":34.265662},{"c":34.26,"h":34.27,"l":34.26,"n":229,"o":34.27,"t":"2026-10-19T11:00:00Z","v":31806,"vw":34.263397},{"c":34.2607,"h":34.27,"l":34.26,"n":100,"o":34.2696,"t":"2026-10-19T11:05:00Z","v":4711,"vw":34.264457},{"c":34.2605,"h":34.2685,"l":34.26,"n":140,"o":34.26,"t":"2026-10-19T11:10:00Z","v":6048,"vw":34.261998},{"c":34.2542,"h":34.262,"l":34.25,"n":141,"o":34.26,"t":"2026-10-19T11:15:00Z","v":5226,"vw":34.255277},{"c":34.29,"h":34.29,"l":34.25,"n":130,"o":34.26,"t":"2026-10-19T11:20:00Z","v":9562,"vw":34.269168},{"c":34.28,"h":34.29,"l":34.28,"n":102,"o":34.28,"t":"2026-10-19T11:25:00Z","v":10573,"vw":34.280856},{"c":34.28,"h":34.29,"l":34.27,"n":104,"o":34.29,"t":"2026-10-19T11:30:00Z","v":3877,"vw":34.274749},{"c":34.272,"h":34.28,"l":34.27,"n":91,"o":34.27,"t":"2026-10-19T11:35:00Z","v":2763,"vw":34.275298},{"c":34.2595,"h":34.2795,"l":34.25,"n":125,"o":34.2704,"t":"2026-10-19T11:40:00Z","v":4779,"vw":34.264847},{"c":34.25,"h":34.26,"l":34.25,"n":82,"o":34.2505,"t":"2026-10-19T11:45:00Z","v":3360,"vw":34.25487},{"c":34.25,"h":34.26,"l":34.25,"n":155,"o":34.2505,"t":"2026-10-19T11:50:00Z","v":7108,"vw":34.250888},{"c":34.2407,"h":34.26,"l":34.24,"n":260,"o":34.2505,"t":"2026-10-19T11:55:00Z","v":6742,"vw":34.248249},{"c":34.2306,"h":34.2498,"l":34.23,"n":237,"o":34.2494,"t":"2026-10-19T12:00:00Z","v":16793,"vw":34.239816},{"c":34.231,"h":34.24,"l":34.22,"n":260,"o":34.2307,"t":"2026-10-19T12:05:00Z","v":18414,"vw":34.228053},{"c":34.24,"h":34.25,"l":34.2301,"n":102,"o":34.25,"t":"2026-10-19T12:10:00Z","v":9661,"vw":34.234771},{"c":34.23,"h":34.24,"l":34.23,"n":143,"o":34.2315,"t":"2026-10-19T12:15:00Z","v":11437,"vw":34.231216},{"c":34.23,"h":34.24,"l":34.23,"n":177,"o":34.2302,"t":"2026-10-19T12:20:00Z","v":5600,"vw":34.231594},{"c":34.2393,"h":34.24,"l":34.2297,"n":156,"o":34.2297,"t":"2026-10-19T12:25:00Z","v":13109,"vw":34.23225},{"c":34.2306,"h":34.24,"l":34.23,"n":98,"o":34.24,"t":"2026-10-19T12:30:00Z","v":3159,"vw":34.234879},{"c":34.23,"h":34.24,"l":34.23,"n":171,"o":34.2307,"t":"2026-10-19T12:35:00Z","v":9487,"vw":34.235326},{"c":34.21,"h":34.23,"l":34.21,"n":435,"o":34.23,"t":"2026-10-19T12:40:00Z","v":7939,"vw":34.220252},{"c":34.2008,"h":34.21,"l":34.2,"n":128,"o":34.2094,"t":"2026-10-19T12:45:00Z","v":9092,"vw":34.203528},{"c":34.2,"h":34.2096,"l":34.2,"n":356,"o":34.2,"t":"2026-10-19T12:50:00Z","v":9284,"vw":34.202116},{"c":34.205,"h":34.2093,"l":34.2,"n":91,"o":34.2,"t":"2026-10-19T12:55:00Z","v":3842,"vw":34.20141},{"c":34.2,"h":34.2098,"l":34.2,"n":186,"o":34.2001,"t":"2026-10-19T13:00:00Z","v":4955,"vw":34.200722},{"c":34.2,"h":34.21,"l":34.2,"n":191,"o":34.21,"t":"2026-10-19T13:05:00Z","v":6573,"vw":34.202787},{"c":34.2007,"h":34.21,"l":34.2,"n":175,"o":34.2,"t":"2026-10-19T13:10:00Z","v":6034,"vw":34.202577},{"c":34.1905,"h":34.21,"l":34.19,"n":419,"o":34.2007,"t":"2026-10-19T13:15:00Z","v":24010,"vw":34.194765},{"c":34.1802,"h":34.2,"l":34.18,"n":273,"o":34.1985,"t":"2026-10-19T13:20:00Z","v":8029,"vw":34.185789},{"c":34.21,"h":34.21,"l":34.18,"n":450,"o":34.18,"t":"2026-10-19T13:25:00Z","v":22539,"vw":34.195311},{"c":34.27,"h":34.3,"l":34.18,"n":18185,"o":34.19,"t":"2026-10-19T13:30:00Z","v":1307244,"vw":34.219872},{"c":34.3871,"h":34.39,"l":34.27,"n":3722,"o":34.275,"t":"2026-10-19T13:35:00Z","v":530032,"vw":34.337479},{"c":34.335,"h":34.38,"l":34.32,"n":7159,"o":34.38,"t":"2026-10-19T13:40:00Z","v":345187,"vw":34.339294},{"c":34.325,"h":34.345,"l":34.31,"n":2678,"o":34.335,"t":"2026-10-19T13:45:00Z","v":269293,"vw":34.325017},{"c":34.32,"h":34.33,"l":34.29,"n":2348,"o":34.32,"t":"2026-10-19T13:50:00Z","v":187922,"vw":34.310572},{"c":34.32,"h":34.3476,"l":34.31,"n":1996,"o":34.325,"t":"2026-10-19T13:55:00Z","v":172129,"vw":34.327153},{"c":34.3001,"h":34.34,"l":34.3,"n":3572,"o":34.325,"t":"2026-10-19T14:00:00Z","v":259986,"vw":34.318757},{"c":34.31,"h":34.34,"l":34.305,"n":2284,"o":34.305,"t":"2026-10-19T14:05:00Z","v":234838,"vw":34.325019},{"c":34.3,"h":34.32,"l":34.29,"n":3107,"o":34.31,"t":"2026-10-19T14:10:00Z","v":213745,"vw":34.307473},{"c":34.295,"h":34.32,"l":34.295,"n":3720,"o":34.3,"t":"2026-10-19T14:15:00Z","v":263493,"vw":34.309623},{"c":34.265,"h":34.2986,"l":34.26,"n":4049,"o":34.295,"t":"2026-10-19T14:20:00Z","v":222895,"vw":34.277027},{"c":34.26,"h":34.27,"l":34.23,"n":3915,"o":34.2624,"t":"2026-10-19T14:25:00Z","v":229993,"vw":34.249405},{"c":34.225,"h":34.28,"l":34.22,"n":4129,"o":34.254,"t":"2026-10-19T14:30:00Z","v":195698,"vw":34.250253},{"c":34.2376,"h":34.25,"l":34.224,"n":3681,"o":34.2298,"t":"2026-10-19T14:35:00Z","v":295648,"vw":34.238679},{"c":34.21,"h":34.24,"l":34.21,"n":3737,"o":34.235,"t":"2026-10-19T14:40:00Z","v":279696,"vw":34.223228},{"c":34.184,"h":34.21,"l":34.17,"n":4299,"o":34.21,"t":"2026-10-19T14:45:00Z","v":304955,"vw":34.189677},{"c":34.18,"h":34.19,"l":34.16,"n":3667,"o":34.185,"t":"2026-10-19T14:50:00Z","v":281684,"vw":34.172839},{"c":34.2,"h":34.2,"l":34.16,"n":3645,"o":34.185,"t":"2026-10-19T14:55:00Z","v":285659,"vw":34.174276},{"c":34.195,"h":34.2083,"l":34.1801,"n":3620,"o":34.195,"t":"2026-10-19T15:00:00Z","v":231695,"vw":34.196292},{"c":34.195,"h":34.2,"l":34.18,"n":3406,"o":34.195,"t":"2026-10-19T15:05:00Z","v":189999,"vw":34.194398},{"c":34.205,"h":34.22,"l":34.19,"n":3327,"o":34.195,"t":"2026-10-19T15:10:00Z","v":1470808,"vw":34.198409},{"c":34.245,"h":34.25,"l":34.205,"n":3210,"o":34.2075,"t":"2026-10-19T15:15:00Z","v":251180,"vw":34.231242},{"c":34.2476,"h":34.25,"l":34.225,"n":3138,"o":34.2478,"t":"2026-10-19T15:20:00Z","v":177870,"vw":34.236448},{"c":34.245,"h":34.25,"l":34.23,"n":3328,"o":34.245,"t":"2026-10-19T15:25:00Z","v":388947,"vw":34.240703},{"c":34.2201,"h":34.25,"l":34.22,"n":3241,"o":34.24,"t":"2026-10-19T15:30:00Z","v":237988,"vw":34.23547},{"c":34.225,"h":34.25,"l":34.22,"n":3124,"o":34.225,"t":"2026-10-19T15:35:00Z","v":186787,"vw":34.233021},{"c":34.205,"h":34.23,"l":34.2,"n":3374,"o":34.225,"t":"2026-10-19T15:40:00Z","v":193912,"vw":34.221258},{"c":34.198,"h":34.22,"l":34.19,"n":3527,"o":34.2024,"t":"2026-10-19T15:45:00Z","v":199554,"vw":34.205999},{"c":34.195,"h":34.2,"l":34.1814,"n":2885,"o":34.195,"t":"2026-10-19T15:50:00Z","v":217961,"vw":34.191606},{"c":34.195,"h":34.2,"l":34.18,"n":2801,"o":34.195,"t":"2026-10-19T15:55:00Z","v":335449,"vw":34.190942},{"c":34.175,"h":34.2,"l":34.165,"n":3282,"o":34.195,"t":"2026-10-19T16:00:00Z","v":259942,"vw":34.180303},{"c":34.165,"h":34.18,"l":34.15,"n":2997,"o":34.1799,"t":"2026-10-19T16:05:00Z","v":213232,"vw":34.163474},{"c":34.165,"h":34.18,"l":34.15,"n":2660,"o":34.165,"t":"2026-10-19T16:10:00Z","v":167341,"vw":34.166112},{"c":34.1775,"h":34.18,"l":34.16,"n":2722,"o":34.165,"t":"2026-10-19T16:15:00Z","v":225626,"vw":34.168637},{"c":34.185,"h":34.19,"l":34.16,"n":1480,"o":34.17,"t":"2026-10-19T16:20:00Z","v":138557,"vw":34.17811},{"c":34.205,"h":34.21,"l":34.18,"n":1199,"o":34.19,"t":"2026-10-19T16:25:00Z","v":157864,"vw":34.195307},{"c":34.2069,"h":34.21,"l":34.19,"n":1347,"o":34.205,"t":"2026-10-19T16:30:00Z","v":272352,"vw":34.20005},{"c":34.2,"h":34.21,"l":34.1933,"n":1189,"o":34.205,"t":"2026-10-19T16:35:00Z","v":145228,"vw":34.20148},{"c":34.205,"h":34.22,"l":34.19,"n":1195,"o":34.201,"t":"2026-10-19T16:40:00Z","v":204864,"vw":34.203164},{"c":34.215,"h":34.22,"l":34.2,"n":1205,"o":34.205,"t":"2026-10-19T16:45:00Z","v":233466,"vw":34.208206},{"c":34.215,"h":34.22,"l":34.2,"n":1089,"o":34.21,"t":"2026-10-19T16:50:00Z","v":178360,"vw":34.211277},{"c":34.235,"h":34.24,"l":34.21,"n":1161,"o":34.215,"t":"2026-10-19T16:55:00Z","v":166048,"vw":34.223109},{"c":34.235,"h":34.24,"l":34.23,"n":949,"o":34.2332,"t":"2026-10-19T17:00:00Z","v":88217,"vw":34.232681},{"c":34.245,"h":34.26,"l":34.23,"n":1166,"o":34.235,"t":"2026-10-19T17:05:00Z","v":210391,"vw":34.245701},{"c":34.245,"h":34.26,"l":34.24,"n":1081,"o":34.2425,"t":"2026-10-19T17:10:00Z","v":259885,"vw":34.249965},{"c":34.235,"h":34.25,"l":34.23,"n":1017,"o":34.245,"t":"2026-10-19T17:15:00Z","v":159349,"vw":34.242468},{"c":34.24,"h":34.24,"l":34.22,"n":921,"o":34.23,"t":"2026-10-19T17:20:00Z","v":171997,"vw":34.232065},{"c":34.235,"h":34.25,"l":34.23,"n":1022,"o":34.235,"t":"2026-10-19T17:25:00Z","v":233387,"vw":34.239442},{"c":34.2399,"h":34.24,"l":34.23,"n":1534,"o":34.234,"t":"2026-10-19T17:30:00Z","v":119144,"vw":34.232831},{"c":34.24,"h":34.24,"l":34.22,"n":1500,"o":34.2313,"t":"2026-10-19T17:35:00Z","v":128407,"vw":34.233465},{"c":34.255,"h":34.26,"l":34.23,"n":1381,"o":34.235,"t":"2026-10-19T17:40:00Z","v":144656,"vw":34.240249},{"c":34.2601,"h":34.27,"l":34.25,"n":1301,"o":34.255,"t":"2026-10-19T17:45:00Z","v":221329,"vw":34.25852},{"c":34.275,"h":34.28,"l":34.2601,"n":18637,"o":34.27,"t":"2026-10-19T17:50:00Z","v":269439,"vw":34.271587},{"c":34.295,"h":34.3,"l":34.2701,"n":1414,"o":34.28,"t":"2026-10-19T17:55:00Z","v":235163,"vw":34.287123},{"c":34.295,"h":34.3,"l":34.28,"n":1005,"o":34.29,"t":"2026-10-19T18:00:00Z","v":145882,"vw":34.292144},{"c":34.2999,"h":34.3093,"l":34.29,"n":941,"o":34.295,"t":"2026-10-19T18:05:00Z","v":147890,"vw":34.299144},{"c":34.3058,"h":34.31,"l":34.2901,"n":1013,"o":34.295,"t":"2026-10-19T18:10:00Z","v":283542,"vw":34.300613},{"c":34.315,"h":34.32,"l":34.3,"n":1075,"o":34.3061,"t":"2026-10-19T18:15:00Z","v":328585,"vw":34.310606},{"c":34.3,"h":34.32,"l":34.3,"n":939,"o":34.315,"t":"2026-10-19T18:20:00Z","v":78744,"vw":34.306149},{"c":34.3,"h":34.31,"l":34.3,"n":912,"o":34.305,"t":"2026-10-19T18:25:00Z","v":122955,"vw":34.303182},{"c":34.28,"h":34.3071,"l":34.28,"n":893,"o":34.3,"t":"2026-10-19T18:30:00Z","v":125954,"vw":34.291522},{"c":34.3,"h":34.3,"l":34.27,"n":890,"o":34.2818,"t":"2026-10-19T18:35:00Z","v":188276,"vw":34.282788},{"c":34.305,"h":34.31,"l":34.2902,"n":744,"o":34.2963,"t":"2026-10-19T18:40:00Z","v":230567,"vw":34.302708},{"c":34.315,"h":34.33,"l":34.3074,"n":930,"o":34.3074,"t":"2026-10-19T18:45:00Z","v":302101,"vw":34.319936},{"c":34.305,"h":34.32,"l":34.3,"n":805,"o":34.3185,"t":"2026-10-19T18:50:00Z","v":79068,"vw":34.31056},{"c":34.3039,"h":34.31,"l":34.29,"n":998,"o":34.305,"t":"2026-10-19T18:55:00Z","v":194464,"vw":34.299535},{"c":34.3099,"h":34.31,"l":34.3,"n":738,"o":34.31,"t":"2026-10-19T19:00:00Z","v":73776,"vw":34.305407},{"c":34.295,"h":34.31,"l":34.2801,"n":993,"o":34.305,"t":"2026-10-19T19:05:00Z","v":183978,"vw":34.299247},{"c":34.305,"h":34.31,"l":34.29,"n":865,"o":34.295,"t":"2026-10-19T19:10:00Z","v":187328,"vw":34.296887},{"c":34.305,"h":34.31,"l":34.29,"n":929,"o":34.305,"t":"2026-10-19T19:15:00Z","v":201336,"vw":34.299254},{"c":34.2899,"h":34.305,"l":34.28,"n":976,"o":34.305,"t":"2026-10-19T19:20:00Z","v":187514,"vw":34.29479},{"c":34.28,"h":34.2999,"l":34.27,"n":1043,"o":34.29,"t":"2026-10-19T19:25:00Z","v":231605,"vw":34.287093},{"c":34.275,"h":34.2899,"l":34.26,"n":1052,"o":34.289,"t":"2026-10-19T19:30:00Z","v":177777,"vw":34.27286},{"c":34.2801,"h":34.2899,"l":34.27,"n":959,"o":34.275,"t":"2026-10-19T19:35:00Z","v":151685,"vw":34.279881},{"c":34.285,"h":34.3,"l":34.28,"n":1049,"o":34.285,"t":"2026-10-19T19:40:00Z","v":191354,"vw":34.288927},{"c":34.265,"h":34.2899,"l":34.26,"n":1300,"o":34.28,"t":"2026-10-19T19:45:00Z","v":581447,"vw":34.276092},{"c":34.2601,"h":34.27,"l":34.25,"n":1515,"o":34.2638,"t":"2026-10-19T19:50:00Z","v":328767,"vw":34.259934},{"c":34.24,"h":34.2699,"l":34.22,"n":1509,"o":34.2699,"t":"2026-10-19T19:55:00Z","v":326645,"vw":34.241066},{"c":34.2486,"h":34.25,"l":34.24,"n":59,"o":34.24,"t":"2026-10-19T20:00:00Z","v":227224,"vw":34.240037},{"c":34.2454,"h":34.2454,"l":34.2226,"n":59,"o":34.226,"t":"2026-10-19T20:05:00Z","v":1348,"vw":34.231799},{"c":34.27,"h":34.27,"l":34.23,"n":68,"o":34.25,"t":"2026-10-19T20:10:00Z","v":4947,"vw":34.252498},{"c":34.2985,"h":34.31,"l":34.27,"n":96,"o":34.2914,"t":"2026-10-19T20:15:00Z","v":2217,"vw":34.296461},{"c":34.31,"h":34.31,"l":34.25,"n":62,"o":34.2953,"t":"2026-10-19T20:20:00Z","v":1161,"vw":34.293449},{"c":34.2501,"h":34.2501,"l":34.25,"n":35,"o":34.25,"t":"2026-10-19T20:25:00Z","v":4948,"vw":34.250043},{"c":34.2501,"h":34.2515,"l":34.25,"n":47,"o":34.2515,"t":"2026-10-19T20:30:00Z","v":3499,"vw":34.250938},{"c":34.245,"h":34.26,"l":34.23,"n":83,"o":34.25,"t":"2026-10-19T20:35:00Z","v":21588,"vw":34.244119},{"c":34.2492,"h":34.2571,"l":34.24,"n":42,"o":34.2571,"t":"2026-10-19T20:40:00Z","v":1089,"vw":34.247467},{"c":34.25,"h":34.25,"l":34.24,"n":41,"o":34.2499,"t":"2026-10-19T20:45:00Z","v":1161,"vw":34.246937},{"c":34.26,"h":34.26,"l":34.259,"n":31,"o":34.259,"t":"2026-10-19T20:50:00Z","v":1868,"vw":34.259933},{"c":34.26,"h":34.26,"l":34.26,"n":23,"o":34.26,"t":"2026-10-19T20:55:00Z","v":498,"vw":34.26},{"c":34.26,"h":34.293,"l":34.26,"n":31,"o":34.293,"t":"2026-10-19T21:00:00Z","v":2633,"vw":34.263483},{"c":34.29,"h":34.29,"l":34.26,"n":50,"o":34.26,"t":"2026-10-19T21:05:00Z","v":2212,"vw":34.270824},{"c":34.27,"h":34.3,"l":34.27,"n":14,"o":34.3,"t":"2026-10-19T21:10:00Z","v":415,"vw":34.287583},{"c":34.2929,"h":34.2969,"l":34.28,"n":46,"o":34.29,"t":"2026-10-19T21:15:00Z","v":1638,"vw":34.290342},{"c":34.27,"h":34.3,"l":34.27,"n":60,"o":34.3,"t":"2026-10-19T21:20:00Z","v":1045,"vw":34.274637},{"c":34.24,"h":34.27,"l":34.24,"n":64,"o":34.27,"t":"2026-10-19T21:25:00Z","v":4202,"vw":34.263656},{"c":34.26,"h":34.26,"l":34.24,"n":40,"o":34.25,"t":"2026-10-19T21:30:00Z","v":3204,"vw":34.248205},{"c":34.26,"h":34.26,"l":34.2431,"n":44,"o":34.2431,"t":"2026-10-19T21:35:00Z","v":2140,"vw":34.254116},{"c":34.2498,"h":34.2544,"l":34.2498,"n":21,"o":34.2544,"t":"2026-10-19T21:40:00Z","v":561,"vw":34.252042},{"c":34.24,"h":34.24,"l":34.24,"n":14,"o":34.24,"t":"2026-10-19T21:45:00Z","v":972,"vw":34.24},{"c":34.24,"h":34.2498,"l":34.24,"n":88,"o":34.24,"t":"2026-10-19T21:50:00Z","v":1896,"vw":34.240684},{"c":34.25,"h":34.25,"l":34.2485,"n":57,"o":34.2498,"t":"2026-10-19T21:55:00Z","v":999,"vw":34.248973},{"c":34.25,"h":34.25,"l":34.25,"n":23,"o":34.25,"t":"2026-10-19T22:00:00Z","v":1088,"vw":34.25},{"c":34.2501,"h":34.2599,"l":34.25,"n":33,"o":34.25,"t":"2026-10-19T22:05:00Z","v":1855,"vw":34.252321},{"c":34.25,"h":34.2597,"l":34.25,"n":23,"o":34.2597,"t":"2026-10-19T22:10:00Z","v":1077,"vw":34.251923},{"c":34.26,"h":34.26,"l":34.26,"n":6,"o":34.26,"t":"2026-10-19T22:15:00Z","v":328,"vw":34.26},{"c":34.25,"h":34.25,"l":34.25,"n":10,"o":34.25,"t":"2026-10-19T22:20:00Z","v":179,"vw":34.25},{"c":34.2503,"h":34.2503,"l":34.25,"n":22,"o":34.25,"t":"2026-10-19T22:25:00Z","v":530,"vw":34.250164},{"c":34.25,"h":34.2501,"l":34.25,"n":21,"o":34.25,"t":"2026-10-19T22:30:00Z","v":752,"vw":34.250033},{"c":34.2585,"h":34.2585,"l":34.25,"n":33,"o":34.25,"t":"2026-10-19T22:35:00Z","v":659,"vw":34.25258},{"c":34.26,"h":34.26,"l":34.2593,"n":19,"o":34.2593,"t":"2026-10-19T22:40:00Z","v":424,"vw":34.25965},{"c":34.2585,"h":34.259,"l":34.2502,"n":34,"o":34.2502,"t":"2026-10-19T22:45:00Z","v":1047,"vw":34.257328},{"c":34.25,"h":34.25,"l":34.25,"n":31,"o":34.25,"t":"2026-10-19T22:50:00Z","v":812,"vw":34.25},{"c":34.2501,"h":34.259,"l":34.2501,"n":17,"o":34.259,"t":"2026-10-19T22:55:00Z","v":1116,"vw":34.25633},{"c":34.25,"h":34.25,"l":34.25,"n":9,"o":34.25,"t":"2026-10-19T23:00:00Z","v":222,"vw":34.25},{"c":34.2593,"h":34.2593,"l":34.25,"n":25,"o":34.25,"t":"2026-10-19T23:05:00Z","v":1412,"vw":34.252113},{"c":34.25,"h":34.2593,"l":34.25,"n":18,"o":34.2593,"t":"2026-10-19T23:10:00Z","v":314,"vw":34.255344},{"c":34.2501,"h":34.26,"l":34.25,"n":16,"o":34.25,"t":"2026-10-19T23:15:00Z","v":1387,"vw":34.256679},{"c":34.2502,"h":34.2502,"l":34.2502,"n":11,"o":34.2502,"t":"2026-10-19T23:20:00Z","v":460,"vw":34.2502},{"c":34.2593,"h":34.2593,"l":34.25,"n":23,"o":34.25,"t":"2026-10-19T23:25:00Z","v":1280,"vw":34.252053},{"c":34.2502,"h":34.26,"l":34.2502,"n":23,"o":34.26,"t":"2026-10-19T23:30:00Z","v":785,"vw":34.256782},{"c":34.25,"h":34.25,"l":34.25,"n":3,"o":34.25,"t":"2026-10-19T23:35:00Z","v":585,"vw":34.25},{"c":34.26,"h":34.26,"l":34.25,"n":15,"o":34.25,"t":"2026-10-19T23:40:00Z","v":2347,"vw":34.255577},{"c":34.2593,"h":34.2599,"l":34.2501,"n":14,"o":34.2599,"t":"2026-10-19T23:45:00Z","v":996,"vw":34.254255},{"c":34.2515,"h":34.2593,"l":34.25,"n":27,"o":34.2593,"t":"2026-10-19T23:50:00Z","v":1703,"vw":34.253726},{"c":34.25,"h":34.25,"l":34.25,"n":6,"o":34.25,"t":"2026-10-19T23:55:00Z","v":189,"vw":34.25},{"c":34.3447,"h":34.3447,"l":34.22,"n":1422,"o":34.22,"t":"2026-10-20T08:00:00Z","v":42336,"vw":34.281544},{"c":34.34,"h":34.35,"l":34.34,"n":24,"o":34.35,"t":"2026-10-20T08:05:00Z","v":550,"vw":34.343077},{"c":34.35,"h":34.35,"l":34.35,"n":23,"o":34.35,"t":"2026-10-20T08:10:00Z","v":3250,"vw":34.35},{"c":34.37,"h":34.3726,"l":34.37,"n":14,"o":34.3726,"t":"2026-10-20T08:15:00Z","v":522,"vw":34.370592},{"c":34.35,"h":34.35,"l":34.35,"n":23,"o":34.35,"t":"2026-10-20T08:20:00Z","v":562,"vw":34.35},{"c":34.369,"h":34.37,"l":34.369,"n":17,"o":34.37,"t":"2026-10-20T08:30:00Z","v":599,"vw":34.369189},{"c":34.36,"h":34.36,"l":34.36,"n":3,"o":34.36,"t":"2026-10-20T08:35:00Z","v":222,"vw":34.36},{"c":34.36,"h":34.37,"l":34.3585,"n":29,"o":34.37,"t":"2026-10-20T08:40:00Z","v":1016,"vw":34.360294},{"c":34.3596,"h":34.3596,"l":34.3596,"n":4,"o":34.3596,"t":"2026-10-20T08:45:00Z","v":3128,"vw":34.3596},{"c":34.36,"h":34.36,"l":34.35,"n":34,"o":34.35,"t":"2026-10-20T08:50:00Z","v":3478,"vw":34.35774},{"c":34.37,"h":34.37,"l":34.37,"n":32,"o":34.37,"t":"2026-10-20T08:55:00Z","v":703,"vw":34.37},{"c":34.39,"h":34.39,"l":34.3805,"n":39,"o":34.3805,"t":"2026-10-20T09:00:00Z","v":725,"vw":34.387101},{"c":34.38,"h":34.38,"l":34.38,"n":28,"o":34.38,"t":"2026-10-20T09:05:00Z","v":709,"vw":34.38},{"c":34.379,"h":34.38,"l":34.379,"n":25,"o":34.38,"t":"2026-10-20T09:10:00Z","v":3355,"vw":34.379959},{"c":34.37,"h":34.37,"l":34.37,"n":30,"o":34.37,"t":"2026-10-20T09:15:00Z","v":3270,"vw":34.37},{"c":34.38,"h":34.38,"l":34.38,"n":27,"o":34.38,"t":"2026-10-20T09:20:00Z","v":1120,"vw":34.38},{"c":34.39,"h":34.39,"l":34.3801,"n":24,"o":34.3801,"t":"2026-10-20T09:25:00Z","v":1240,"vw":34.38505},{"c":34.39,"h":34.3905,"l":34.39,"n":7,"o":34.3905,"t":"2026-10-20T09:30:00Z","v":1628,"vw":34.390469},{"c":34.3995,"h":34.3995,"l":34.3995,"n":8,"o":34.3995,"t":"2026-10-20T09:35:00Z","v":215,"vw":34.3995},{"c":34.39,"h":34.39,"l":34.39,"n":34,"o":34.39,"t":"2026-10-20T09:40:00Z","v":592,"vw":34.39},{"c":34.3994,"h":34.3994,"l":34.39,"n":40,"o":34.39,"t":"2026-10-20T09:45:00Z","v":885,"vw":34.394747},{"c":34.4,"h":34.4,"l":34.39,"n":37,"o":34.39,"t":"2026-10-20T09:50:00Z","v":981,"vw":34.398063},{"c":34.4,"h":34.4,"l":34.4,"n":7,"o":34.4,"t":"2026-10-20T09:55:00Z","v":727,"vw":34.4},{"c":34.3905,"h":34.3995,"l":34.3905,"n":13,"o":34.3995,"t":"2026-10-20T10:05:00Z","v":578,"vw":34.394122},{"c":34.38,"h":34.39,"l":34.38,"n":64,"o":34.39,"t":"2026-10-20T10:10:00Z","v":2220,"vw":34.389351},{"c":34.37,"h":34.38,"l":34.37,"n":53,"o":34.38,"t":"2026-10-20T10:15:00Z","v":2786,"vw":34.370495},{"c":34.39,"h":34.39,"l":34.38,"n":41,"o":34.38,"t":"2026-10-20T10:20:00Z","v":1493,"vw":34.384049},{"c":34.39,"h":34.39,"l":34.3802,"n":19,"o":34.3802,"t":"2026-10-20T10:25:00Z","v":1429,"vw":34.387637},{"c":34.38,"h":34.39,"l":34.38,"n":28,"o":34.39,"t":"2026-10-20T10:30:00Z","v":538,"vw":34.387183},{"c":34.38,"h":34.38,"l":34.38,"n":7,"o":34.38,"t":"2026-10-20T10:35:00Z","v":117,"vw":34.38},{"c":34.3897,"h":34.39,"l":34.3897,"n":20,"o":34.39,"t":"2026-10-20T10:40:00Z","v":424,"vw":34.38985},{"c":34.389,"h":34.39,"l":34.389,"n":36,"o":34.39,"t":"2026-10-20T10:45:00Z","v":984,"vw":34.389429},{"c":34.3895,"h":34.3895,"l":34.38,"n":12,"o":34.38,"t":"2026-10-20T10:50:00Z","v":340,"vw":34.385836},{"c":34.39,"h":34.39,"l":34.39,"n":69,"o":34.39,"t":"2026-10-20T10:55:00Z","v":643,"vw":34.39},{"c":34.38,"h":34.38,"l":34.37,"n":92,"o":34.37,"t":"2026-10-20T11:00:00Z","v":3778,"vw":34.374054},{"c":34.37,"h":34.39,"l":34.37,"n":117,"o":34.3878,"t":"2026-10-20T11:05:00Z","v":4402,"vw":34.380059},{"c":34.3883,"h":34.3899,"l":34.37,"n":63,"o":34.37,"t":"2026-10-20T11:10:00Z","v":5310,"vw":34.378364},{"c":34.39,"h":34.39,"l":34.38,"n":72,"o":34.3885,"t":"2026-10-20T11:15:00Z","v":12118,"vw":34.384704},{"c":34.3895,"h":34.39,"l":34.3806,"n":58,"o":34.3885,"t":"2026-10-20T11:20:00Z","v":2443,"vw":34.388007},{"c":34.3895,"h":34.3895,"l":34.3805,"n":44,"o":34.3805,"t":"2026-10-20T11:25:00Z","v":981,"vw":34.387242},{"c":34.4,"h":34.4,"l":34.38,"n":148,"o":34.38,"t":"2026-10-20T11:30:00Z","v":10021,"vw":34.393102},{"c":34.39,"h":34.4,"l":34.39,"n":139,"o":34.39,"t":"2026-10-20T11:35:00Z","v":19520,"vw":34.398827},{"c":34.39,"h":34.4,"l":34.3801,"n":103,"o":34.3805,"t":"2026-10-20T11:40:00Z","v":7902,"vw":34.391526},{"c":34.3818,"h":34.39,"l":34.38,"n":108,"o":34.39,"t":"2026-10-20T11:45:00Z","v":7987,"vw":34.380722},{"c":34.38,"h":34.39,"l":34.38,"n":75,"o":34.39,"t":"2026-10-20T11:50:00Z","v":4009,"vw":34.383417},{"c":34.38,"h":34.38,"l":34.38,"n":24,"o":34.38,"t":"2026-10-20T11:55:00Z","v":505,"vw":34.38},{"c":34.39,"h":34.39,"l":34.38,"n":74,"o":34.38,"t":"2026-10-20T12:00:00Z","v":3936,"vw":34.387955},{"c":34.4,"h":34.4,"l":34.38,"n":134,"o":34.38,"t":"2026-10-20T12:05:00Z","v":8309,"vw":34.389946},{"c":34.3901,"h":34.4,"l":34.3901,"n":95,"o":34.4,"t":"2026-10-20T12:10:00Z","v":17340,"vw":34.396589},{"c":34.41,"h":34.41,"l":34.395,"n":155,"o":34.395,"t":"2026-10-20T12:15:00Z","v":13329,"vw":34.399947},{"c":34.4093,"h":34.41,"l":34.4,"n":89,"o":34.4,"t":"2026-10-20T12:20:00Z","v":12907,"vw":34.408468},{"c":34.3985,"h":34.4098,"l":34.3985,"n":155,"o":34.4098,"t":"2026-10-20T12:25:00Z","v":14212,"vw":34.405517},{"c":34.4097,"h":34.41,"l":34.3999,"n":113,"o":34.4,"t":"2026-10-20T12:30:00Z","v":6151,"vw":34.407884},{"c":34.3915,"h":34.41,"l":34.39,"n":121,"o":34.41,"t":"2026-10-20T12:35:00Z","v":8645,"vw":34.397163},{"c":34.39,"h":34.3907,"l":34.39,"n":42,"o":34.39,"t":"2026-10-20T12:40:00Z","v":2932,"vw":34.390098},{"c":34.3803,"h":34.3985,"l":34.38,"n":156,"o":34.3985,"t":"2026-10-20T12:45:00Z","v":5195,"vw":34.381634},{"c":34.3806,"h":34.39,"l":34.38,"n":77,"o":34.3815,"t":"2026-10-20T12:50:00Z","v":2977,"vw":34.383649},{"c":34.3895,"h":34.3895,"l":34.38,"n":136,"o":34.38,"t":"2026-10-20T12:55:00Z","v":3135,"vw":34.381391},{"c":34.3804,"h":34.39,"l":34.3804,"n":65,"o":34.39,"t":"2026-10-20T13:00:00Z","v":2514,"vw":34.381304},{"c":34.385,"h":34.39,"l":34.38,"n":48,"o":34.3805,"t":"2026-10-20T13:05:00Z","v":2234,"vw":34.386905},{"c":34.3805,"h":34.39,"l":34.3805,"n":106,"o":34.385,"t":"2026-10-20T13:10:00Z","v":5037,"vw":34.387628},{"c":34.39,"h":34.39,"l":34.38,"n":138,"o":34.39,"t":"2026-10-20T13:15:00Z","v":4814,"vw":34.385016},{"c":34.38,"h":34.39,"l":34.38,"n":70,"o":34.385,"t":"2026-10-20T13:20:00Z","v":875,"vw":34.383522},{"c":34.43,"h":34.43,"l":34.385,"n":288,"o":34.39,"t":"2026-10-20T13:25:00Z","v":24973,"vw":34.402192},{"c":34.605,"h":34.62,"l":34.4,"n":9827,"o":34.41,"t":"2026-10-20T13:30:00Z","v":1482756,"vw":34.488409},{"c":34.58,"h":34.64,"l":34.54,"n":2923,"o":34.61,"t":"2026-10-20T13:35:00Z","v":661365,"vw":34.591564},{"c":34.6299,"h":34.64,"l":34.58,"n":5800,"o":34.58,"t":"2026-10-20T13:40:00Z","v":560090,"vw":34.6128},{"c":34.665,"h":34.68,"l":34.6,"n":2767,"o":34.63,"t":"2026-10-20T13:45:00Z","v":521248,"vw":34.650289},{"c":34.67,"h":34.7,"l":34.65,"n":2131,"o":34.66,"t":"2026-10-20T13:50:00Z","v":333749,"vw":34.680606},{"c":34.695,"h":34.7,"l":34.67,"n":1942,"o":34.675,"t":"2026-10-20T13:55:00Z","v":384002,"vw":34.684511},{"c":34.635,"h":34.69,"l":34.63,"n":3131,"o":34.69,"t":"2026-10-20T14:00:00Z","v":428206,"vw":34.65298},{"c":34.5858,"h":34.6387,"l":34.5601,"n":2485,"o":34.6386,"t":"2026-10-20T14:05:00Z","v":442498,"vw":34.588119},{"c":34.57,"h":34.6,"l":34.56,"n":2917,"o":34.5801,"t":"2026-10-20T14:10:00Z","v":959011,"vw":34.58725},{"c":34.575,"h":34.59,"l":34.56,"n":3462,"o":34.565,"t":"2026-10-20T14:15:00Z","v":374262,"vw":34.575554},{"c":34.6057,"h":34.61,"l":34.575,"n":3187,"o":34.575,"t":"2026-10-20T14:20:00Z","v":247385,"vw":34.593323},{"c":34.575,"h":34.61,"l":34.56,"n":3448,"o":34.605,"t":"2026-10-20T14:25:00Z","v":264097,"vw":34.577994},{"c":34.5903,"h":34.6,"l":34.5601,"n":3647,"o":34.57,"t":"2026-10-20T14:30:00Z","v":257693,"vw":34.580206},{"c":34.5734,"h":34.6,"l":34.56,"n":3354,"o":34.59,"t":"2026-10-20T14:35:00Z","v":221942,"vw":34.584958},{"c":34.5882,"h":34.6,"l":34.57,"n":3057,"o":34.575,"t":"2026-10-20T14:40:00Z","v":196318,"vw":34.583226},{"c":34.615,"h":34.62,"l":34.57,"n":3307,"o":34.585,"t":"2026-10-20T14:45:00Z","v":245806,"vw":34.595818},{"c":34.635,"h":34.64,"l":34.61,"n":3260,"o":34.62,"t":"2026-10-20T14:50:00Z","v":289600,"vw":34.623695},{"c":34.6413,"h":34.66,"l":34.62,"n":3088,"o":34.635,"t":"2026-10-20T14:55:00Z","v":206055,"vw":34.641228},{"c":34.635,"h":34.6583,"l":34.63,"n":3007,"o":34.6411,"t":"2026-10-20T15:00:00Z","v":169574,"vw":34.646673},{"c":34.637,"h":34.64,"l":34.61,"n":3055,"o":34.635,"t":"2026-10-20T15:05:00Z","v":227292,"vw":34.629453},{"c":34.595,"h":34.65,"l":34.585,"n":3102,"o":34.635,"t":"2026-10-20T15:10:00Z","v":320743,"vw":34.617091},{"c":34.625,"h":34.63,"l":34.6014,"n":2814,"o":34.605,"t":"2026-10-20T15:15:00Z","v":166053,"vw":34.618834},{"c":34.61,"h":34.65,"l":34.61,"n":2835,"o":34.6297,"t":"2026-10-20T15:20:00Z","v":201984,"vw":34.63236},{"c":34.5999,"h":34.62,"l":34.59,"n":2941,"o":34.61,"t":"2026-10-20T15:25:00Z","v":181560,"vw":34.604678},{"c":34.6,"h":34.61,"l":34.58,"n":2948,"o":34.5901,"t":"2026-10-20T15:30:00Z","v":187999,"vw":34.595659},{"c":34.6201,"h":34.629,"l":34.595,"n":2843,"o":34.6089,"t":"2026-10-20T15:35:00Z","v":211483,"vw":34.610001},{"c":34.625,"h":34.63,"l":34.61,"n":2545,"o":34.6299,"t":"2026-10-20T15:40:00Z","v":266784,"vw":34.622711},{"c":34.6201,"h":34.63,"l":34.61,"n":2440,"o":34.62,"t":"2026-10-20T15:45:00Z","v":173344,"vw":34.619978},{"c":34.63,"h":34.64,"l":34.6008,"n":2437,"o":34.625,"t":"2026-10-20T15:50:00Z","v":184799,"vw":34.621025},{"c":34.635,"h":34.64,"l":34.63,"n":2291,"o":34.64,"t":"2026-10-20T15:55:00Z","v":131895,"vw":34.634806},{"c":34.605,"h":34.6379,"l":34.6,"n":2504,"o":34.63,"t":"2026-10-20T16:00:00Z","v":155021,"vw":34.614833},{"c":34.63,"h":34.63,"l":34.6,"n":2417,"o":34.605,"t":"2026-10-20T16:05:00Z","v":173349,"vw":34.618165},{"c":34.6099,"h":34.63,"l":34.605,"n":924,"o":34.625,"t":"2026-10-20T16:10:00Z","v":198879,"vw":34.617318},{"c":34.585,"h":34.61,"l":34.58,"n":1152,"o":34.61,"t":"2026-10-20T16:15:00Z","v":196046,"vw":34.595329},{"c":34.59,"h":34.6,"l":34.57,"n":1047,"o":34.585,"t":"2026-10-20T16:20:00Z","v":197846,"vw":34.58556},{"c":34.5999,"h":34.6072,"l":34.58,"n":974,"o":34.59,"t":"2026-10-20T16:25:00Z","v":236276,"vw":34.596456},{"c":34.595,"h":34.6199,"l":34.59,"n":1160,"o":34.6,"t":"2026-10-20T16:30:00Z","v":225176,"vw":34.60707},{"c":34.5929,"h":34.61,"l":34.59,"n":863,"o":34.595,"t":"2026-10-20T16:35:00Z","v":124463,"vw":34.599491},{"c":34.605,"h":34.61,"l":34.591,"n":828,"o":34.5984,"t":"2026-10-20T16:40:00Z","v":106524,"vw":34.603438},{"c":34.6299,"h":34.63,"l":34.6,"n":1011,"o":34.6099,"t":"2026-10-20T16:45:00Z","v":170919,"vw":34.616135},{"c":34.62,"h":34.63,"l":34.6015,"n":1033,"o":34.625,"t":"2026-10-20T16:50:00Z","v":171489,"vw":34.620151},{"c":34.615,"h":34.63,"l":34.61,"n":833,"o":34.61,"t":"2026-10-20T16:55:00Z","v":152106,"vw":34.617983},{"c":34.595,"h":34.6171,"l":34.58,"n":928,"o":34.615,"t":"2026-10-20T17:00:00Z","v":179844,"vw":34.596594},{"c":34.585,"h":34.6,"l":34.58,"n":786,"o":34.595,"t":"2026-10-20T17:05:00Z","v":92719,"vw":34.591164},{"c":34.5899,"h":34.5985,"l":34.58,"n":873,"o":34.585,"t":"2026-10-20T17:10:00Z","v":142483,"vw":34.589005},{"c":34.59,"h":34.6,"l":34.58,"n":826,"o":34.59,"t":"2026-10-20T17:15:00Z","v":170687,"vw":34.588476},{"c":34.605,"h":34.61,"l":34.58,"n":795,"o":34.59,"t":"2026-10-20T17:20:00Z","v":145929,"vw":34.597163},{"c":34.615,"h":34.6171,"l":34.59,"n":806,"o":34.61,"t":"2026-10-20T17:25:00Z","v":177629,"vw":34.603505},{"c":34.605,"h":34.62,"l":34.6,"n":1408,"o":34.6133,"t":"2026-10-20T17:30:00Z","v":143309,"vw":34.610852},{"c":34.62,"h":34.62,"l":34.6,"n":1074,"o":34.6065,"t":"2026-10-20T17:35:00Z","v":192177,"vw":34.613961},{"c":34.63,"h":34.64,"l":34.615,"n":1034,"o":34.62,"t":"2026-10-20T17:40:00Z","v":168158,"vw":34.628178},{"c":34.634,"h":34.65,"l":34.63,"n":11530,"o":34.6376,"t":"2026-10-20T17:45:00Z","v":347348,"vw":34.640375},{"c":34.66,"h":34.66,"l":34.6339,"n":1078,"o":34.635,"t":"2026-10-20T17:50:00Z","v":305118,"vw":34.650128},{"c":34.6401,"h":34.66,"l":34.64,"n":761,"o":34.6537,"t":"2026-10-20T17:55:00Z","v":112612,"vw":34.649218},{"c":34.645,"h":34.65,"l":34.64,"n":689,"o":34.6472,"t":"2026-10-20T18:00:00Z","v":97228,"vw":34.645484},{"c":34.6399,"h":34.65,"l":34.63,"n":721,"o":34.645,"t":"2026-10-20T18:05:00Z","v":95117,"vw":34.642016},{"c":34.645,"h":34.65,"l":34.63,"n":848,"o":34.6385,"t":"2026-10-20T18:10:00Z","v":219213,"vw":34.639202},{"c":34.6467,"h":34.65,"l":34.64,"n":805,"o":34.645,"t":"2026-10-20T18:15:00Z","v":105938,"vw":34.646566},{"c":34.6351,"h":34.6472,"l":34.63,"n":811,"o":34.6472,"t":"2026-10-20T18:20:00Z","v":102766,"vw":34.638198},{"c":34.645,"h":34.6499,"l":34.63,"n":722,"o":34.6372,"t":"2026-10-20T18:25:00Z","v":131435,"vw":34.638828},{"c":34.645,"h":34.66,"l":34.64,"n":938,"o":34.645,"t":"2026-10-20T18:30:00Z","v":253727,"vw":34.645933},{"c":34.6499,"h":34.66,"l":34.64,"n":934,"o":34.65,"t":"2026-10-20T18:35:00Z","v":319315,"vw":34.649938},{"c":34.6466,"h":34.66,"l":34.64,"n":887,"o":34.65,"t":"2026-10-20T18:40:00Z","v":328752,"vw":34.649625},{"c":34.6299,"h":34.645,"l":34.62,"n":998,"o":34.645,"t":"2026-10-20T18:45:00Z","v":405545,"vw":34.637368},{"c":34.63,"h":34.64,"l":34.62,"n":740,"o":34.625,"t":"2026-10-20T18:50:00Z","v":217577,"vw":34.631741},{"c":34.6399,"h":34.65,"l":34.63,"n":763,"o":34.635,"t":"2026-10-20T18:55:00Z","v":193580,"vw":34.639479},{"c":34.6437,"h":34.65,"l":34.63,"n":730,"o":34.6305,"t":"2026-10-20T19:00:00Z","v":106952,"vw":34.641289},{"c":34.65,"h":34.65,"l":34.64,"n":734,"o":34.645,"t":"2026-10-20T19:05:00Z","v":109572,"vw":34.646061},{"c":34.635,"h":34.65,"l":34.63,"n":820,"o":34.64,"t":"2026-10-20T19:10:00Z","v":203112,"vw":34.641682},{"c":34.64,"h":34.64,"l":34.63,"n":720,"o":34.635,"t":"2026-10-20T19:15:00Z","v":121481,"vw":34.633783},{"c":34.625,"h":34.66,"l":34.62,"n":929,"o":34.64,"t":"2026-10-20T19:20:00Z","v":283915,"vw":34.638434},{"c":34.6285,"h":34.64,"l":34.62,"n":735,"o":34.625,"t":"2026-10-20T19:25:00Z","v":140038,"vw":34.629147},{"c":34.66,"h":34.66,"l":34.62,"n":882,"o":34.625,"t":"2026-10-20T19:30:00Z","v":203398,"vw":34.64084},{"c":34.659,"h":34.66,"l":34.64,"n":921,"o":34.6597,"t":"2026-10-20T19:35:00Z","v":163711,"vw":34.652523},{"c":34.675,"h":34.6777,"l":34.64,"n":1119,"o":34.6599,"t":"2026-10-20T19:40:00Z","v":239183,"vw":34.656853},{"c":34.6799,"h":34.68,"l":34.66,"n":1165,"o":34.67,"t":"2026-10-20T19:45:00Z","v":279219,"vw":34.669354},{"c":34.681,"h":34.69,"l":34.67,"n":1139,"o":34.67,"t":"2026-10-20T19:50:00Z","v":280020,"vw":34.681329},{"c":34.69,"h":34.7,"l":34.67,"n":1421,"o":34.68,"t":"2026-10-20T19:55:00Z","v":847640,"vw":34.685677},{"c":34.68,"h":34.6913,"l":34.68,"n":66,"o":34.69,"t":"2026-10-20T20:00:00Z","v":247402,"vw":34.689798},{"c":34.68,"h":34.7,"l":34.68,"n":94,"o":34.68,"t":"2026-10-20T20:05:00Z","v":4295,"vw":34.68755},{"c":34.6943,"h":34.6978,"l":34.68,"n":117,"o":34.68,"t":"2026-10-20T20:10:00Z","v":5290,"vw":34.692258},{"c":34.69,"h":34.7,"l":34.6804,"n":83,"o":34.6831,"t":"2026-10-20T20:15:00Z","v":8270,"vw":34.689315},{"c":34.69,"h":34.69,"l":34.6803,"n":44,"o":34.69,"t":"2026-10-20T20:20:00Z","v":1564,"vw":34.688433},{"c":34.6898,"h":34.69,"l":34.68,"n":61,"o":34.6802,"t":"2026-10-20T20:25:00Z","v":5960,"vw":34.681422},{"c":34.6899,"h":34.69,"l":34.68,"n":55,"o":34.6897,"t":"2026-10-20T20:30:00Z","v":35512,"vw":34.689234},{"c":34.69,"h":34.69,"l":34.69,"n":18,"o":34.69,"t":"2026-10-20T20:35:00Z","v":402,"vw":34.69},{"c":34.6895,"h":34.69,"l":34.685,"n":57,"o":34.6885,"t":"2026-10-20T20:40:00Z","v":2778,"vw":34.688461},{"c":34.6803,"h":34.6895,"l":34.68,"n":53,"o":34.6895,"t":"2026-10-20T20:45:00Z","v":3451,"vw":34.682007},{"c":34.6898,"h":34.7,"l":34.68,"n":119,"o":34.69,"t":"2026-10-20T20:50:00Z","v":6899,"vw":34.690345},{"c":34.6815,"h":34.69,"l":34.6802,"n":72,"o":34.69,"t":"2026-10-20T20:55:00Z","v":3791,"vw":34.687414},{"c":34.6815,"h":34.69,"l":34.68,"n":55,"o":34.6802,"t":"2026-10-20T21:00:00Z","v":1765,"vw":34.68493},{"c":34.6815,"h":34.69,"l":34.68,"n":74,"o":34.68,"t":"2026-10-20T21:05:00Z","v":4562,"vw":34.68295},{"c":34.68,"h":34.69,"l":34.68,"n":77,"o":34.6899,"t":"2026-10-20T21:10:00Z","v":2156,"vw":34.683401},{"c":34.6891,"h":34.6891,"l":34.6801,"n":46,"o":34.6803,"t":"2026-10-20T21:15:00Z","v":3016,"vw":34.686063},{"c":34.6898,"h":34.6898,"l":34.68,"n":64,"o":34.6803,"t":"2026-10-20T21:20:00Z","v":4619,"vw":34.687027},{"c":34.69,"h":34.69,"l":34.68,"n":35,"o":34.68,"t":"2026-10-20T21:25:00Z","v":2690,"vw":34.682693},{"c":34.68,"h":34.6897,"l":34.68,"n":23,"o":34.6897,"t":"2026-10-20T21:30:00Z","v":616,"vw":34.684311},{"c":34.68,"h":34.69,"l":34.68,"n":39,"o":34.69,"t":"2026-10-20T21:35:00Z","v":1133,"vw":34.686592},{"c":34.69,"h":34.69,"l":34.68,"n":38,"o":34.69,"t":"2026-10-20T21:40:00Z","v":3344,"vw":34.685847},{"c":34.6803,"h":34.69,"l":34.68,"n":40,"o":34.69,"t":"2026-10-20T21:45:00Z","v":1221,"vw":34.681271},{"c":34.68,"h":34.69,"l":34.68,"n":81,"o":34.68,"t":"2026-10-20T21:50:00Z","v":2485,"vw":34.684013},{"c":34.6802,"h":34.6802,"l":34.68,"n":19,"o":34.68,"t":"2026-10-20T21:55:00Z","v":558,"vw":34.68005},{"c":34.6501,"h":34.6872,"l":34.65,"n":155,"o":34.68,"t":"2026-10-20T22:00:00Z","v":8133,"vw":34.660172},{"c":34.65,"h":34.6795,"l":34.65,"n":73,"o":34.6506,"t":"2026-10-20T22:05:00Z","v":15822,"vw":34.658164},{"c":34.6412,"h":34.6509,"l":34.6412,"n":46,"o":34.65,"t":"2026-10-20T22:10:00Z","v":2840,"vw":34.649304},{"c":34.65,"h":34.66,"l":34.64,"n":49,"o":34.66,"t":"2026-10-20T22:15:00Z","v":13288,"vw":34.643472},{"c":34.64,"h":34.65,"l":34.64,"n":34,"o":34.65,"t":"2026-10-20T22:20:00Z","v":1621,"vw":34.64303},{"c":34.64,"h":34.64,"l":34.6241,"n":64,"o":34.64,"t":"2026-10-20T22:25:00Z","v":7876,"vw":34.634519},{"c":34.61,"h":34.64,"l":34.61,"n":37,"o":34.63,"t":"2026-10-20T22:30:00Z","v":1550,"vw":34.617898},{"c":34.63,"h":34.63,"l":34.6,"n":35,"o":34.6,"t":"2026-10-20T22:35:00Z","v":1204,"vw":34.62222},{"c":34.63,"h":34.6399,"l":34.61,"n":38,"o":34.6202,"t":"2026-10-20T22:40:00Z","v":3450,"vw":34.624287},{"c":34.635,"h":34.64,"l":34.6299,"n":54,"o":34.64,"t":"2026-10-20T22:45:00Z","v":3256,"vw":34.635035},{"c":34.6051,"h":34.64,"l":34.6,"n":62,"o":34.635,"t":"2026-10-20T22:50:00Z","v":12762,"vw":34.6141},{"c":34.61,"h":34.62,"l":34.6,"n":41,"o":34.601,"t":"2026-10-20T22:55:00Z","v":7068,"vw":34.609932},{"c":34.6119,"h":34.63,"l":34.61,"n":20,"o":34.63,"t":"2026-10-20T23:00:00Z","v":647,"vw":34.618068},{"c":34.61,"h":34.63,"l":34.61,"n":31,"o":34.63,"t":"2026-10-20T23:05:00Z","v":2285,"vw":34.619258},{"c":34.6119,"h":34.6315,"l":34.6119,"n":44,"o":34.63,"t":"2026-10-20T23:10:00Z","v":13392,"vw":34.630255},{"c":34.6397,"h":34.6397,"l":34.63,"n":25,"o":34.63,"t":"2026-10-20T23:15:00Z","v":9416,"vw":34.630395},{"c":34.64,"h":34.64,"l":34.64,"n":31,"o":34.64,"t":"2026-10-20T23:20:00Z","v":1969,"vw":34.64},{"c":34.64,"h":34.64,"l":34.6331,"n":35,"o":34.6385,"t":"2026-10-20T23:25:00Z","v":6692,"vw":34.639774},{"c":34.6402,"h":34.6402,"l":34.6302,"n":30,"o":34.6302,"t":"2026-10-20T23:30:00Z","v":4383,"vw":34.639771},{"c":34.6401,"h":34.65,"l":34.64,"n":35,"o":34.6499,"t":"2026-10-20T23:35:00Z","v":3720,"vw":34.643793},{"c":34.6498,"h":34.65,"l":34.6498,"n":13,"o":34.65,"t":"2026-10-20T23:40:00Z","v":1852,"vw":34.649988},{"c":34.6401,"h":34.6401,"l":34.6401,"n":19,"o":34.6401,"t":"2026-10-20T23:45:00Z","v":2905,"vw":34.6401},{"c":34.65,"h":34.65,"l":34.65,"n":2,"o":34.65,"t":"2026-10-20T23:50:00Z","v":702,"vw":34.65},{"c":34.64,"h":34.6485,"l":34.64,"n":19,"o":34.6485,"t":"2026-10-20T23:55:00Z","v":6314,"vw":34.640311},{"c":34.6005,"h":34.67,"l":34.6,"n":1307,"o":34.63,"t":"2026-10-21T08:00:00Z","v":48927,"vw":34.634254},{"c":34.61,"h":34.63,"l":34.61,"n":32,"o":34.63,"t":"2026-10-21T08:05:00Z","v":566,"vw":34.62361},{"c":34.62,"h":34.62,"l":34.6006,"n":32,"o":34.6006,"t":"2026-10-21T08:10:00Z","v":720,"vw":34.609301},{"c":34.61,"h":34.61,"l":34.61,"n":7,"o":34.61,"t":"2026-10-21T08:20:00Z","v":133,"vw":34.61},{"c":34.59,"h":34.5995,"l":34.59,"n":46,"o":34.599,"t":"2026-10-21T08:25:00Z","v":1783,"vw":34.59453},{"c":34.59,"h":34.59,"l":34.59,"n":23,"o":34.59,"t":"2026-10-21T08:30:00Z","v":571,"vw":34.59},{"c":34.5905,"h":34.5905,"l":34.59,"n":60,"o":34.59,"t":"2026-10-21T08:35:00Z","v":1450,"vw":34.590445},{"c":34.6,"h":34.6,"l":34.59,"n":17,"o":34.6,"t":"2026-10-21T08:40:00Z","v":862,"vw":34.597661},{"c":34.6147,"h":34.6147,"l":34.6147,"n":10,"o":34.6147,"t":"2026-10-21T08:50:00Z","v":325,"vw":34.6147},{"c":34.6094,"h":34.6094,"l":34.6094,"n":6,"o":34.6094,"t":"2026-10-21T09:00:00Z","v":171,"vw":34.6094},{"c":34.61,"h":34.61,"l":34.61,"n":5,"o":34.61,"t":"2026-10-21T09:05:00Z","v":2816,"vw":34.61},{"c":34.6007,"h":34.6007,"l":34.6007,"n":4,"o":34.6007,"t":"2026-10-21T09:15:00Z","v":221,"vw":34.6007},{"c":34.6005,"h":34.6005,"l":34.6005,"n":1,"o":34.6005,"t":"2026-10-21T09:20:00Z","v":100,"vw":34.6005},{"c":34.6095,"h":34.6095,"l":34.6095,"n":6,"o":34.6095,"t":"2026-10-21T09:25:00Z","v":127,"vw":34.6095},{"c":34.62,"h":34.62,"l":34.61,"n":16,"o":34.61,"t":"2026-10-21T09:35:00Z","v":852,"vw":34.611639},{"c":34.62,"h":34.62,"l":34.6105,"n":33,"o":34.62,"t":"2026-10-21T09:40:00Z","v":1047,"vw":34.616066},{"c":34.62,"h":34.62,"l":34.62,"n":5,"o":34.62,"t":"2026-10-21T09:45:00Z","v":203,"vw":34.62},{"c":34.63,"h":34.63,"l":34.63,"n":4,"o":34.63,"t":"2026-10-21T09:50:00Z","v":173,"vw":34.63},{"c":34.63,"h":34.63,"l":34.61,"n":17,"o":34.61,"t":"2026-10-21T09:55:00Z","v":5483,"vw":34.610788},{"c":34.6205,"h":34.6205,"l":34.6205,"n":5,"o":34.6205,"t":"2026-10-21T10:00:00Z","v":132,"vw":34.6205},{"c":34.61,"h":34.62,"l":34.61,"n":61,"o":34.62,"t":"2026-10-21T10:05:00Z","v":2041,"vw":34.616665},{"c":34.6095,"h":34.6095,"l":34.6095,"n":3,"o":34.6095,"t":"2026-10-21T10:10:00Z","v":1590,"vw":34.6095},{"c":34.6093,"h":34.61,"l":34.6,"n":16,"o":34.6,"t":"2026-10-21T10:15:00Z","v":650,"vw":34.606433},{"c":34.61,"h":34.61,"l":34.61,"n":7,"o":34.61,"t":"2026-10-21T10:20:00Z","v":132,"vw":34.61},{"c":34.605,"h":34.605,"l":34.605,"n":18,"o":34.605,"t":"2026-10-21T10:25:00Z","v":917,"vw":34.605},{"c":34.605,"h":34.605,"l":34.6005,"n":11,"o":34.6005,"t":"2026-10-21T10:30:00Z","v":1722,"vw":34.60079},{"c":34.6,"h":34.6,"l":34.6,"n":70,"o":34.6,"t":"2026-10-21T10:35:00Z","v":1360,"vw":34.6},{"c":34.6,"h":34.6,"l":34.6,"n":31,"o":34.6,"t":"2026-10-21T10:45:00Z","v":385,"vw":34.6},{"c":34.61,"h":34.6438,"l":34.6,"n":228,"o":34.61,"t":"2026-10-21T11:00:00Z","v":40263,"vw":34.62551},{"c":34.61,"h":34.61,"l":34.61,"n":23,"o":34.61,"t":"2026-10-21T11:05:00Z","v":541,"vw":34.61},{"c":34.61,"h":34.6192,"l":34.61,"n":35,"o":34.6105,"t":"2026-10-21T11:10:00Z","v":1459,"vw":34.611357},{"c":34.6008,"h":34.6199,"l":34.6008,"n":79,"o":34.6107,"t":"2026-10-21T11:15:00Z","v":2792,"vw":34.61342},{"c":34.6,"h":34.61,"l":34.6,"n":103,"o":34.61,"t":"2026-10-21T11:20:00Z","v":3777,"vw":34.604245},{"c":34.6185,"h":34.64,"l":34.61,"n":98,"o":34.61,"t":"2026-10-21T11:25:00Z","v":16676,"vw":34.625344},{"c":34.61,"h":34.62,"l":34.6078,"n":106,"o":34.61,"t":"2026-10-21T11:30:00Z","v":11839,"vw":34.613209},{"c":34.5901,"h":34.6095,"l":34.5901,"n":172,"o":34.6095,"t":"2026-10-21T11:35:00Z","v":19363,"vw":34.594427},{"c":34.58,"h":34.6,"l":34.58,"n":226,"o":34.5922,"t":"2026-10-21T11:40:00Z","v":4451,"vw":34.587633},{"c":34.5731,"h":34.5876,"l":34.5731,"n":60,"o":34.58,"t":"2026-10-21T11:45:00Z","v":1164,"vw":34.580112},{"c":34.5695,"h":34.5867,"l":34.56,"n":152,"o":34.57,"t":"2026-10-21T11:50:00Z","v":3765,"vw":34.572203},{"c":34.55,"h":34.5695,"l":34.55,"n":143,"o":34.5695,"t":"2026-10-21T11:55:00Z","v":6158,"vw":34.556647},{"c":34.5505,"h":34.56,"l":34.55,"n":97,"o":34.5599,"t":"2026-10-21T12:00:00Z","v":21831,"vw":34.557497},{"c":34.5505,"h":34.56,"l":34.55,"n":117,"o":34.5592,"t":"2026-10-21T12:05:00Z","v":4062,"vw":34.554937},{"c":34.5594,"h":34.5598,"l":34.5504,"n":58,"o":34.5598,"t":"2026-10-21T12:10:00Z","v":1770,"vw":34.554081},{"c":34.5593,"h":34.56,"l":34.55,"n":92,"o":34.5599,"t":"2026-10-21T12:15:00Z","v":4747,"vw":34.559163},{"c":34.5515,"h":34.56,"l":34.5505,"n":76,"o":34.5515,"t":"2026-10-21T12:20:00Z","v":4702,"vw":34.557614},{"c":34.5505,"h":34.5595,"l":34.55,"n":62,"o":34.5595,"t":"2026-10-21T12:25:00Z","v":9268,"vw":34.556863},{"c":34.5615,"h":34.5615,"l":34.5578,"n":85,"o":34.5578,"t":"2026-10-21T12:30:00Z","v":3995,"vw":34.559474},{"c":34.5622,"h":34.57,"l":34.5622,"n":39,"o":34.57,"t":"2026-10-21T12:35:00Z","v":5594,"vw":34.562812},{"c":34.57,"h":34.5815,"l":34.5693,"n":92,"o":34.5693,"t":"2026-10-21T12:40:00Z","v":6795,"vw":34.579456},{"c":34.5805,"h":34.588,"l":34.5805,"n":49,"o":34.588,"t":"2026-10-21T12:45:00Z","v":921,"vw":34.58442},{"c":34.5785,"h":34.58,"l":34.5702,"n":68,"o":34.5702,"t":"2026-10-21T12:50:00Z","v":2444,"vw":34.57243},{"c":34.58,"h":34.58,"l":34.5785,"n":53,"o":34.5785,"t":"2026-10-21T12:55:00Z","v":890,"vw":34.579574},{"c":34.5892,"h":34.59,"l":34.5804,"n":105,"o":34.5896,"t":"2026-10-21T13:00:00Z","v":3944,"vw":34.58765},{"c":34.5897,"h":34.5897,"l":34.58,"n":130,"o":34.5815,"t":"2026-10-21T13:05:00Z","v":3765,"vw":34.583692},{"c":34.595,"h":34.6,"l":34.5885,"n":119,"o":34.5885,"t":"2026-10-21T13:10:00Z","v":5355,"vw":34.596443},{"c":34.5985,"h":34.6,"l":34.59,"n":142,"o":34.6,"t":"2026-10-21T13:15:00Z","v":5660,"vw":34.598547},{"c":34.59,"h":34.6,"l":34.59,"n":183,"o":34.6,"t":"2026-10-21T13:20:00Z","v":9999,"vw":34.590999},{"c":34.61,"h":34.61,"l":34.58,"n":365,"o":34.5807,"t":"2026-10-21T13:25:00Z","v":21523,"vw":34.591068},{"c":34.63,"h":34.6476,"l":34.54,"n":9462,"o":34.605,"t":"2026-10-21T13:30:00Z","v":1019660,"vw":34.595565},{"c":34.675,"h":34.69,"l":34.6214,"n":2519,"o":34.63,"t":"2026-10-21T13:35:00Z","v":326030,"vw":34.666706},{"c":34.63,"h":34.69,"l":34.62,"n":5509,"o":34.67,"t":"2026-10-21T13:40:00Z","v":334934,"vw":34.650172},{"c":34.62,"h":34.64,"l":34.59,"n":2350,"o":34.6397,"t":"2026-10-21T13:45:00Z","v":273988,"vw":34.608475},{"c":34.64,"h":34.66,"l":34.5916,"n":1911,"o":34.626,"t":"2026-10-21T13:50:00Z","v":300804,"vw":34.63019},{"c":34.635,"h":34.66,"l":34.6,"n":1860,"o":34.64,"t":"2026-10-21T13:55:00Z","v":201442,"vw":34.633689},{"c":34.5552,"h":34.64,"l":34.55,"n":3427,"o":34.64,"t":"2026-10-21T14:00:00Z","v":241040,"vw":34.599263},{"c":34.555,"h":34.57,"l":34.54,"n":2249,"o":34.555,"t":"2026-10-21T14:05:00Z","v":291599,"vw":34.553249},{"c":34.6,"h":34.605,"l":34.55,"n":2958,"o":34.56,"t":"2026-10-21T14:10:00Z","v":269560,"vw":34.579008},{"c":34.605,"h":34.62,"l":34.59,"n":3315,"o":34.6,"t":"2026-10-21T14:15:00Z","v":194228,"vw":34.605608},{"c":34.605,"h":34.615,"l":34.5948,"n":3132,"o":34.605,"t":"2026-10-21T14:20:00Z","v":156755,"vw":34.606101},{"c":34.59,"h":34.62,"l":34.59,"n":3235,"o":34.605,"t":"2026-10-21T14:25:00Z","v":166479,"vw":34.604136},{"c":34.615,"h":34.63,"l":34.58,"n":3385,"o":34.59,"t":"2026-10-21T14:30:00Z","v":578852,"vw":34.616256},{"c":34.655,"h":34.66,"l":34.6113,"n":3332,"o":34.6115,"t":"2026-10-21T14:35:00Z","v":231337,"vw":34.635358},{"c":34.635,"h":34.66,"l":34.61,"n":3247,"o":34.655,"t":"2026-10-21T14:40:00Z","v":267348,"vw":34.631367},{"c":34.6386,"h":34.65,"l":34.63,"n":3184,"o":34.63,"t":"2026-10-21T14:45:00Z","v":175464,"vw":34.638615},{"c":34.635,"h":34.655,"l":34.63,"n":2994,"o":34.63,"t":"2026-10-21T14:50:00Z","v":268128,"vw":34.638944},{"c":34.615,"h":34.64,"l":34.61,"n":3111,"o":34.63,"t":"2026-10-21T14:55:00Z","v":221631,"vw":34.623862},{"c":34.625,"h":34.625,"l":34.59,"n":3273,"o":34.615,"t":"2026-10-21T15:00:00Z","v":220304,"vw":34.608074},{"c":34.625,"h":34.63,"l":34.61,"n":3186,"o":34.625,"t":"2026-10-21T15:05:00Z","v":457777,"vw":34.6238},{"c":34.61,"h":34.636,"l":34.6,"n":2963,"o":34.625,"t":"2026-10-21T15:10:00Z","v":168616,"vw":34.61687},{"c":34.625,"h":34.63,"l":34.6,"n":2909,"o":34.605,"t":"2026-10-21T15:15:00Z","v":177679,"vw":34.613185},{"c":34.625,"h":34.63,"l":34.62,"n":2698,"o":34.625,"t":"2026-10-21T15:20:00Z","v":87091,"vw":34.625228},{"c":34.625,"h":34.64,"l":34.62,"n":2967,"o":34.63,"t":"2026-10-21T15:25:00Z","v":242145,"vw":34.627409},{"c":34.605,"h":34.63,"l":34.59,"n":3370,"o":34.6259,"t":"2026-10-21T15:30:00Z","v":324013,"vw":34.615072},{"c":34.605,"h":34.62,"l":34.6,"n":2859,"o":34.61,"t":"2026-10-21T15:35:00Z","v":112141,"vw":34.60661},{"c":34.605,"h":34.61,"l":34.59,"n":2622,"o":34.605,"t":"2026-10-21T15:40:00Z","v":140883,"vw":34.602855},{"c":34.615,"h":34.62,"l":34.6,"n":2601,"o":34.605,"t":"2026-10-21T15:45:00Z","v":264289,"vw":34.609985},{"c":34.626,"h":34.63,"l":34.6,"n":2411,"o":34.615,"t":"2026-10-21T15:50:00Z","v":151947,"vw":34.61731},{"c":34.6289,"h":34.63,"l":34.62,"n":2284,"o":34.6201,"t":"2026-10-21T15:55:00Z","v":86609,"vw":34.625199},{"c":34.625,"h":34.64,"l":34.62,"n":2574,"o":34.626,"t":"2026-10-21T16:00:00Z","v":154480,"vw":34.631617},{"c":34.6199,"h":34.63,"l":34.61,"n":2577,"o":34.6252,"t":"2026-10-21T16:05:00Z","v":202313,"vw":34.620316},{"c":34.6343,"h":34.64,"l":34.61,"n":1765,"o":34.615,"t":"2026-10-21T16:10:00Z","v":133962,"vw":34.627407},{"c":34.645,"h":34.65,"l":34.63,"n":937,"o":34.64,"t":"2026-10-21T16:15:00Z","v":84789,"vw":34.640156},{"c":34.645,"h":34.66,"l":34.6301,"n":1142,"o":34.645,"t":"2026-10-21T16:20:00Z","v":316293,"vw":34.646076},{"c":34.6501,"h":34.66,"l":34.64,"n":1086,"o":34.645,"t":"2026-10-21T16:25:00Z","v":162598,"vw":34.649327},{"c":34.6399,"h":34.6599,"l":34.63,"n":1316,"o":34.6599,"t":"2026-10-21T16:30:00Z","v":318142,"vw":34.643057},{"c":34.625,"h":34.64,"l":34.62,"n":1130,"o":34.6342,"t":"2026-10-21T16:35:00Z","v":235941,"vw":34.630498},{"c":34.6176,"h":34.63,"l":34.61,"n":1245,"o":34.625,"t":"2026-10-21T16:40:00Z","v":157464,"vw":34.619913},{"c":34.625,"h":34.63,"l":34.6,"n":1120,"o":34.615,"t":"2026-10-21T16:45:00Z","v":153415,"vw":34.612867},{"c":34.635,"h":34.64,"l":34.62,"n":993,"o":34.63,"t":"2026-10-21T16:50:00Z","v":120585,"vw":34.627582},{"c":34.634,"h":34.64,"l":34.62,"n":1057,"o":34.635,"t":"2026-10-21T16:55:00Z","v":143903,"vw":34.630001},{"c":34.6163,"h":34.6399,"l":34.61,"n":943,"o":34.6377,"t":"2026-10-21T17:00:00Z","v":124471,"vw":34.624212},{"c":34.625,"h":34.625,"l":34.6099,"n":933,"o":34.62,"t":"2026-10-21T17:05:00Z","v":170726,"vw":34.614476},{"c":34.615,"h":34.63,"l":34.6,"n":1084,"o":34.625,"t":"2026-10-21T17:10:00Z","v":310285,"vw":34.611428},{"c":34.615,"h":34.62,"l":34.61,"n":828,"o":34.615,"t":"2026-10-21T17:15:00Z","v":167709,"vw":34.617315},{"c":34.625,"h":34.63,"l":34.61,"n":816,"o":34.61,"t":"2026-10-21T17:20:00Z","v":152634,"vw":34.614227},{"c":34.6152,"h":34.63,"l":34.61,"n":962,"o":34.6273,"t":"2026-10-21T17:25:00Z","v":159077,"vw":34.618241},{"c":34.615,"h":34.62,"l":34.6,"n":1705,"o":34.615,"t":"2026-10-21T17:30:00Z","v":172724,"vw":34.611081},{"c":34.595,"h":34.62,"l":34.59,"n":1869,"o":34.615,"t":"2026-10-21T17:35:00Z","v":275337,"vw":34.604117},{"c":34.6199,"h":34.62,"l":34.5942,"n":918,"o":34.6,"t":"2026-10-21T17:40:00Z","v":337403,"vw":34.608269},{"c":34.605,"h":34.6199,"l":34.6,"n":534,"o":34.615,"t":"2026-10-21T17:45:00Z","v":135167,"vw":34.608902}],"history":[{"c":28.47,"h":28.81,"l":28.43,"n":156841,"o":28.8,"t":"2024-10-21T04:00:00Z","v":12964916,"vw":28.562683},{"c":28.33,"h":28.37,"l":28.19,"n":123387,"o":28.3,"t":"2024-10-22T04:00:00Z","v":11338267,"vw":28.291947},{"c":28.28,"h":28.405,"l":28.13,"n":119932,"o":28.27,"t":"2024-10-23T04:00:00Z","v":11877016,"vw":28.254058},{"c":28.33,"h":28.43,"l":28.22,"n":99415,"o":28.4,"t":"2024-10-24T04:00:00Z","v":8814535,"vw":28.316494},{"c":28.15,"h":28.47,"l":28.13,"n":125262,"o":28.43,"t":"2024-10-25T04:00:00Z","v":9305222,"vw":28.280349},{"c":28.32,"h":28.33,"l":28.16,"n":122489,"o":28.2,"t":"2024-10-28T04:00:00Z","v":10346774,"vw":28.275095},{"c":28.09,"h":28.21,"l":28.0601,"n":130284,"o":28.18,"t":"2024-10-29T04:00:00Z","v":10209740,"vw":28.118746},{"c":28.18,"h":28.27,"l":28.02,"n":103879,"o":28.05,"t":"2024-10-30T04:00:00Z","v":10503880,"vw":28.188257},{"c":28.23,"h":28.38,"l":28.185,"n":105156,"o":28.19,"t":"2024-10-31T04:00:00Z","v":10905231,"vw":28.275996},{"c":28.1,"h":28.375,"l":28.0715,"n":123156,"o":28.3,"t":"2024-11-01T04:00:00Z","v":9373950,"vw":28.232309},{"c":28.13,"h":28.25,"l":28.03,"n":120152,"o":28.15,"t":"2024-11-04T05:00:00Z","v":10761013,"vw":28.144038},{"c":28.38,"h":28.38,"l":28.07,"n":62343,"o":28.15,"t":"2024-11-05T05:00:00Z","v":10098146,"vw":28.27535},{"c":29.04,"h":29.12,"l":28.79,"n":122005,"o":29.01,"t":"2024-11-06T05:00:00Z","v":16061119,"vw":28.970029},{"c":28.91,"h":29.11,"l":28.87,"n":128618,"o":29.1,"t":"2024-11-07T05:00:00Z","v":13223313,"vw":28.974427},{"c":29.08,"h":29.14,"l":28.9,"n":115819,"o":29.01,"t":"2024-11-08T05:00:00Z","v":11674009,"vw":29.060917},{"c":29.16,"h":29.35,"l":29.14,"n":86909,"o":29.22,"t":"2024-11-11T05:00:00Z","v":11164689,"vw":29.245574},{"c":28.91,"h":29.2,"l":28.89,"n":88596,"o":29.19,"t":"2024-11-12T05:00:00Z","v":13235521,"vw":29.020949},{"c":29.01,"h":29.05,"l":28.87,"n":72614,"o":28.97,"t":"2024-11-13T05:00:00Z","v":10503026,"vw":28.980613},{"c":28.88,"h":29.04,"l":28.84,"n":74810,"o":29.03,"t":"2024-11-14T05:00:00Z","v":8902251,"vw":28.93337},{"c":28.63,"h":28.83,"l":28.58,"n":105683,"o":28.81,"t":"2024-11-15T05:00:00Z","v":12549310,"vw":28.65294},{"c":28.79,"h":28.84,"l":28.642,"n":89612,"o":28.68,"t":"2024-11-18T05:00:00Z","v":11095000,"vw":28.766549},{"c":28.64,"h":28.72,"l":28.483,"n":86409,"o":28.63,"t":"2024-11-19T05:00:00Z","v":11657515,"vw":28.626767},{"c":28.71,"h":28.73,"l":28.5,"n":70453,"o":28.65,"t":"2024-11-20T05:00:00Z","v":9198400,"vw":28.59463},{"c":28.98,"h":29.04,"l":28.6819,"n":62179,"o":28.74,"t":"2024-11-21T05:00:00Z","v":11132514,"vw":28.943042},{"c":29.35,"h":29.3799,"l":29.01,"n":67835,"o":29.01,"t":"2024-11-22T05:00:00Z","v":12227558,"vw":29.277125},{"c":29.51,"h":29.72,"l":29.4522,"n":91194,"o":29.54,"t":"2024-11-25T05:00:00Z","v":12321533,"vw":29.575838},{"c":29.45,"h":29.48,"l":29.24,"n":83053,"o":29.48,"t":"2024-11-26T05:00:00Z","v":11306606,"vw":29.347568},{"c":29.44,"h":29.62,"l":29.4135,"n":69196,"o":29.52,"t":"2024-11-27T05:00:00Z","v":10547529,"vw":29.509879},{"c":29.53,"h":29.5772,"l":29.44,"n":65840,"o":29.49,"t":"2024-11-29T05:00:00Z","v":7685307,"vw":29.49754},{"c":29.34,"h":29.55,"l":29.21,"n":131663,"o":29.53,"t":"2024-12-02T05:00:00Z","v":15555664,"vw":29.328212},{"c":29.18,"h":29.4,"l":29.17,"n":94823,"o":29.37,"t":"2024-12-03T05:00:00Z","v":13097852,"vw":29.244722},{"c":28.94,"h":29.19,"l":28.82,"n":133169,"o":29.14,"t":"2024-12-04T05:00:00Z","v":16023901,"vw":28.928563},{"c":28.95,"h":29.05,"l":28.91,"n":85514,"o":28.96,"t":"2024-12-05T05:00:00Z","v":12749245,"vw":28.969372},{"c":28.82,"h":29.04,"l":28.7601,"n":111902,"o":28.99,"t":"2024-12-06T05:00:00Z","v":12671878,"vw":28.847266},{"c":28.79,"h":29.01,"l":28.76,"n":119171,"o":28.9,"t":"2024-12-09T05:00:00Z","v":19540740,"vw":28.880562},{"c":28.68,"h":28.85,"l":28.57,"n":106710,"o":28.79,"t":"2024-12-10T05:00:00Z","v":17528950,"vw":28.736896},{"c":28.25,"h":28.49,"l":28.24,"n":132769,"o":28.49,"t":"2024-12-11T05:00:00Z","v":15896091,"vw":28.358821},{"c":28.2,"h":28.31,"l":28.15,"n":99689,"o":28.29,"t":"2024-12-12T05:00:00Z","v":14370717,"vw":28.201697},{"c":28.13,"h":28.21,"l":28,"n":111270,"o":28.18,"t":"2024-12-13T05:00:00Z","v":16919650,"vw":28.102004},{"c":27.87,"h":28.16,"l":27.85,"n":178419,"o":28.12,"t":"2024-12-16T05:00:00Z","v":24794000,"vw":28.039254},{"c":27.81,"h":27.93,"l":27.71,"n":149366,"o":27.83,"t":"2024-12-17T05:00:00Z","v":17417910,"vw":27.806992},{"c":27.08,"h":27.84,"l":27.05,"n":169448,"o":27.8,"t":"2024-12-18T05:00:00Z","v":20343971,"vw":27.552348},{"c":26.93,"h":27.3597,"l":26.91,"n":164118,"o":27.24,"t":"2024-12-19T05:00:00Z","v":22797673,"vw":27.059643},{"c":27.29,"h":27.41,"l":26.87,"n":126395,"o":26.9,"t":"2024-12-20T05:00:00Z","v":35339507,"vw":27.212489},{"c":27.37,"h":27.39,"l":27.08,"n":120068,"o":27.23,"t":"2024-12-23T05:00:00Z","v":22013796,"vw":27.220896},{"c":27.58,"h":27.58,"l":27.29,"n":66487,"o":27.35,"t":"2024-12-24T05:00:00Z","v":9522506,"vw":27.433901},{"c":27.59,"h":27.62,"l":27.4212,"n":99242,"o":27.48,"t":"2024-12-26T05:00:00Z","v":14137693,"vw":27.545985},{"c":27.47,"h":27.66,"l":27.33,"n":103420,"o":27.45,"t":"2024-12-27T05:00:00Z","v":16074005,"vw":27.462893},{"c":27.23,"h":27.32,"l":27.05,"n":122321,"o":27.32,"t":"2024-12-30T05:00:00Z","v":16946416,"vw":27.213792},{"c":27.32,"h":27.38,"l":27.16,"n":82248,"o":27.28,"t":"2024-12-31T05:00:00Z","v":13234120,"vw":27.269069},{"c":27.26,"h":27.54,"l":27.1501,"n":130840,"o":27.47,"t":"2025-01-02T05:00:00Z","v":17005241,"vw":27.33641},{"c":27.44,"h":27.4799,"l":27.2,"n":97204,"o":27.35,"t":"2025-01-03T05:00:00Z","v":11470511,"vw":27.38126},{"c":27.27,"h":27.57,"l":27.24,"n":140481,"o":27.47,"t":"2025-01-06T05:00:00Z","v":22820266,"vw":27.426031},{"c":27.26,"h":27.52,"l":27.17,"n":110698,"o":27.38,"t":"2025-01-07T05:00:00Z","v":16406039,"vw":27.345287},{"c":27.32,"h":27.33,"l":27.04,"n":101408,"o":27.2,"t":"2025-01-08T05:00:00Z","v":13723644,"vw":27.196955},{"c":27.01,"h":27.25,"l":26.94,"n":157531,"o":27.24,"t":"2025-01-10T05:00:00Z","v":22011173,"vw":27.03684},{"c":27.3,"h":27.33,"l":26.96,"n":97320,"o":26.97,"t":"2025-01-13T05:00:00Z","v":17826414,"vw":27.17515},{"c":27.52,"h":27.53,"l":27.3,"n":79559,"o":27.41,"t":"2025-01-14T05:00:00Z","v":14077423,"vw":27.425193},{"c":27.82,"h":27.94,"l":27.7101,"n":80068,"o":27.87,"t":"2025-01-15T05:00:00Z","v":12225320,"vw":27.812656},{"c":27.83,"h":27.85,"l":27.59,"n":89285,"o":27.73,"t":"2025-01-16T05:00:00Z","v":13454449,"vw":27.732044},{"c":27.99,"h":28.01,"l":27.87,"n":85293,"o":27.95,"t":"2025-01-17T05:00:00Z","v":15361450,"vw":27.96957},{"c":28.22,"h":28.2899,"l":28.06,"n":122627,"o":28.06,"t":"2025-01-21T05:00:00Z","v":21390223,"vw":28.207421},{"c":27.92,"h":28.15,"l":27.92,"n":110258,"o":28.15,"t":"2025-01-22T05:00:00Z","v":15660854,"vw":27.999211},{"c":28.09,"h":28.11,"l":27.91,"n":74129,"o":27.96,"t":"2025-01-23T05:00:00Z","v":14818679,"vw":28.011303},{"c":28.07,"h":28.1278,"l":28,"n":88757,"o":28.03,"t":"2025-01-24T05:00:00Z","v":11739412,"vw":28.075313},{"c":28.45,"h":28.45,"l":28.1502,"n":120878,"o":28.16,"t":"2025-01-27T05:00:00Z","v":21061083,"vw":28.305488},{"c":28.07,"h":28.38,"l":28.0301,"n":103226,"o":28.32,"t":"2025-01-28T05:00:00Z","v":14748435,"vw":28.156066},{"c":28.01,"h":28.2199,"l":27.9601,"n":79819,"o":28.09,"t":"2025-01-29T05:00:00Z","v":11720261,"vw":28.091021},{"c":27.98,"h":28.09,"l":27.81,"n":99152,"o":28,"t":"2025-01-30T05:00:00Z","v":15498855,"vw":27.955997},{"c":27.83,"h":28.09,"l":27.775,"n":111907,"o":28.01,"t":"2025-01-31T05:00:00Z","v":15449687,"vw":27.955443},{"c":27.72,"h":27.828,"l":27.4,"n":149392,"o":27.54,"t":"2025-02-03T05:00:00Z","v":19714965,"vw":27.668264},{"c":27.76,"h":27.8,"l":27.6099,"n":88460,"o":27.65,"t":"2025-02-04T05:00:00Z","v":11449847,"vw":27.734321},{"c":27.95,"h":27.96,"l":27.72,"n":77510,"o":27.81,"t":"2025-02-05T05:00:00Z","v":10937263,"vw":27.886869},{"c":27.75,"h":28,"l":27.65,"n":108328,"o":27.98,"t":"2025-02-06T05:00:00Z","v":13421988,"vw":27.78006},{"c":27.56,"h":27.8287,"l":27.52,"n":114035,"o":27.8,"t":"2025-02-07T05:00:00Z","v":14700213,"vw":27.619764},{"c":27.68,"h":27.7,"l":27.5,"n":102869,"o":27.68,"t":"2025-02-10T05:00:00Z","v":11900777,"vw":27.618015},{"c":27.87,"h":27.87,"l":27.61,"n":75338,"o":27.66,"t":"2025-02-11T05:00:00Z","v":11203759,"vw":27.766627},{"c":27.65,"h":27.7399,"l":27.55,"n":93204,"o":27.605,"t":"2025-02-12T05:00:00Z","v":12124231,"vw":27.638135},{"c":27.85,"h":27.85,"l":27.6513,"n":77113,"o":27.76,"t":"2025-02-13T05:00:00Z","v":10936943,"vw":27.75355},{"c":27.79,"h":28.01,"l":27.76,"n":92276,"o":27.87,"t":"2025-02-14T05:00:00Z","v":10062610,"vw":27.874318},{"c":27.99,"h":27.99,"l":27.7401,"n":124518,"o":27.81,"t":"2025-02-18T05:00:00Z","v":15611477,"vw":27.899176},{"c":28.18,"h":28.2,"l":27.91,"n":81608,"o":27.95,"t":"2025-02-19T05:00:00Z","v":12250046,"vw":28.084823},{"c":28.32,"h":28.32,"l":28.09,"n":82895,"o":28.15,"t":"2025-02-20T05:00:00Z","v":12605443,"vw":28.17108},{"c":28.21,"h":28.3689,"l":28.18,"n":100594,"o":28.35,"t":"2025-02-21T05:00:00Z","v":13856445,"vw":28.251214},{"c":28.26,"h":28.44,"l":28.18,"n":103225,"o":28.26,"t":"2025-02-24T05:00:00Z","v":13681763,"vw":28.328705},{"c":28.45,"h":28.54,"l":28.35,"n":91627,"o":28.35,"t":"2025-02-25T05:00:00Z","v":12774102,"vw":28.456036},{"c":28.15,"h":28.4392,"l":28.09,"n":100940,"o":28.41,"t":"2025-02-26T05:00:00Z","v":12881960,"vw":28.253483},{"c":28.17,"h":28.39,"l":28.13,"n":77791,"o":28.16,"t":"2025-02-27T05:00:00Z","v":12408212,"vw":28.271406},{"c":28.54,"h":28.54,"l":28.1,"n":110421,"o":28.26,"t":"2025-02-28T05:00:00Z","v":16590259,"vw":28.294414},{"c":28.4,"h":28.72,"l":28.2,"n":132514,"o":28.57,"t":"2025-03-03T05:00:00Z","v":17881222,"vw":28.529049},{"c":27.92,"h":28.32,"l":27.86,"n":146620,"o":28.31,"t":"2025-03-04T05:00:00Z","v":20158093,"vw":28.077746},{"c":28.05,"h":28.14,"l":27.72,"n":114841,"o":27.85,"t":"2025-03-05T05:00:00Z","v":16031659,"vw":27.95558},{"c":28.07,"h":28.1,"l":27.7901,"n":112836,"o":27.95,"t":"2025-03-06T05:00:00Z","v":14871813,"vw":27.938189},{"c":28.46,"h":28.51,"l":28.01,"n":98677,"o":28.03,"t":"2025-03-07T05:00:00Z","v":16558725,"vw":28.324039},{"c":28.38,"h":28.845,"l":28.19,"n":142353,"o":28.32,"t":"2025-03-10T04:00:00Z","v":23520540,"vw":28.543667},{"c":27.74,"h":28.31,"l":27.66,"n":170567,"o":28.3,"t":"2025-03-11T04:00:00Z","v":24564554,"vw":27.873121},{"c":27.44,"h":27.67,"l":27.31,"n":160120,"o":27.645,"t":"2025-03-12T04:00:00Z","v":26655231,"vw":27.485001},{"c":27.29,"h":27.62,"l":27.23,"n":116883,"o":27.47,"t":"2025-03-13T04:00:00Z","v":15121380,"vw":27.385329},{"c":27.64,"h":27.6699,"l":27.29,"n":103676,"o":27.37,"t":"2025-03-14T04:00:00Z","v":15167190,"vw":27.525781},{"c":27.96,"h":28.02,"l":27.62,"n":110403,"o":27.63,"t":"2025-03-17T04:00:00Z","v":16046240,"vw":27.873713},{"c":27.92,"h":27.98,"l":27.81,"n":88706,"o":27.95,"t":"2025-03-18T04:00:00Z","v":12625264,"vw":27.91068},{"c":28.03,"h":28.1,"l":27.8,"n":84681,"o":27.94,"t":"2025-03-19T04:00:00Z","v":13079384,"vw":27.957969},{"c":27.95,"h":28.08,"l":27.86,"n":78778,"o":27.9,"t":"2025-03-20T04:00:00Z","v":11317434,"vw":27.962171},{"c":27.76,"h":27.88,"l":27.6168,"n":116627,"o":27.85,"t":"2025-03-21T04:00:00Z","v":16883761,"vw":27.718659},{"c":28.09,"h":28.105,"l":27.83,"n":108815,"o":27.88,"t":"2025-03-24T04:00:00Z","v":15452487,"vw":28.012095},{"c":27.84,"h":28.12,"l":27.75,"n":122624,"o":28.075,"t":"2025-03-25T04:00:00Z","v":16456355,"vw":27.918532},{"c":27.8,"h":27.94,"l":27.67,"n":99671,"o":27.715,"t":"2025-03-26T04:00:00Z","v":17417360,"vw":27.807156},{"c":27.75,"h":27.89,"l":27.65,"n":89935,"o":27.83,"t":"2025-03-27T04:00:00Z","v":11448766,"vw":27.773581},{"c":27.58,"h":27.79,"l":27.4735,"n":138021,"o":27.75,"t":"2025-03-28T04:00:00Z","v":15661060,"vw":27.595619},{"c":27.96,"h":28.06,"l":27.49,"n":125633,"o":27.495,"t":"2025-03-31T04:00:00Z","v":19019415,"vw":27.80452},{"c":27.87,"h":27.95,"l":27.67,"n":181044,"o":27.94,"t":"2025-04-01T04:00:00Z","v":14702166,"vw":27.811545},{"c":27.87,"h":27.89,"l":27.6,"n":130258,"o":27.725,"t":"2025-04-02T04:00:00Z","v":11923420,"vw":27.790608},{"c":26.73,"h":27.47,"l":26.71,"n":309343,"o":27.37,"t":"2025-04-03T04:00:00Z","v":30584909,"vw":26.997592},{"c":25.28,"h":26.3,"l":25.23,"n":365382,"o":26.22,"t":"2025-04-04T04:00:00Z","v":45530213,"vw":25.663582},{"c":24.94,"h":25.725,"l":24.18,"n":340138,"o":24.6,"t":"2025-04-07T04:00:00Z","v":50085218,"vw":24.800288},{"c":24.32,"h":25.48,"l":24,"n":262279,"o":25.44,"t":"2025-04-08T04:00:00Z","v":40093554,"vw":24.899202},{"c":25.87,"h":25.96,"l":23.87,"n":246897,"o":23.91,"t":"2025-04-09T04:00:00Z","v":46092075,"vw":24.791826},{"c":24.97,"h":25.51,"l":24.3099,"n":206955,"o":25.51,"t":"2025-04-10T04:00:00Z","v":31358485,"vw":24.900285},{"c":25.3,"h":25.4001,"l":24.6325,"n":150583,"o":24.96,"t":"2025-04-11T04:00:00Z","v":21685858,"vw":24.996893},{"c":25.6,"h":25.69,"l":25.31,"n":157637,"o":25.61,"t":"2025-04-14T04:00:00Z","v":27320690,"vw":25.544875},{"c":25.43,"h":25.74,"l":25.37,"n":148132,"o":25.59,"t":"2025-04-15T04:00:00Z","v":17240841,"vw":25.51858},{"c":25.13,"h":25.55,"l":24.99,"n":147473,"o":25.45,"t":"2025-04-16T04:00:00Z","v":18600530,"vw":25.300524},{"c":25.42,"h":25.63,"l":25.19,"n":101195,"o":25.21,"t":"2025-04-17T04:00:00Z","v":15390575,"vw":25.424196},{"c":25.03,"h":25.34,"l":24.76,"n":226974,"o":25.3,"t":"2025-04-21T04:00:00Z","v":21932859,"vw":24.97267},{"c":25.44,"h":25.53,"l":25.11,"n":99966,"o":25.11,"t":"2025-04-22T04:00:00Z","v":21483091,"vw":25.303881},{"c":25.42,"h":25.865,"l":25.28,"n":130241,"o":25.65,"t":"2025-04-23T04:00:00Z","v":27870357,"vw":25.507643},{"c":25.71,"h":25.72,"l":25.32,"n":93940,"o":25.5,"t":"2025-04-24T04:00:00Z","v":15485654,"vw":25.601363},{"c":25.67,"h":25.68,"l":25.41,"n":130793,"o":25.65,"t":"2025-04-25T04:00:00Z","v":14346155,"vw":25.574107},{"c":25.79,"h":25.8699,"l":25.57,"n":123747,"o":25.69,"t":"2025-04-28T04:00:00Z","v":14821038,"vw":25.735823},{"c":25.89,"h":25.95,"l":25.615,"n":94869,"o":25.615,"t":"2025-04-29T04:00:00Z","v":12637724,"vw":25.819216},{"c":25.82,"h":25.88,"l":25.41,"n":120391,"o":25.79,"t":"2025-04-30T04:00:00Z","v":13636425,"vw":25.627124},{"c":25.71,"h":25.9199,"l":25.565,"n":123003,"o":25.7,"t":"2025-05-01T04:00:00Z","v":15470561,"vw":25.78717},{"c":26.06,"h":26.08,"l":25.84,"n":113410,"o":25.99,"t":"2025-05-02T04:00:00Z","v":14242173,"vw":25.981812},{"c":25.8,"h":25.94,"l":25.74,"n":134960,"o":25.94,"t":"2025-05-05T04:00:00Z","v":14148829,"vw":25.871537},{"c":25.55,"h":25.76,"l":25.5,"n":122975,"o":25.72,"t":"2025-05-06T04:00:00Z","v":12092371,"vw":25.621257},{"c":25.64,"h":25.75,"l":25.5,"n":110507,"o":25.62,"t":"2025-05-07T04:00:00Z","v":12965527,"vw":25.626291},{"c":25.78,"h":26.02,"l":25.65,"n":102215,"o":25.72,"t":"2025-05-08T04:00:00Z","v":20045422,"vw":25.857664},{"c":25.73,"h":25.915,"l":25.7,"n":114253,"o":25.89,"t":"2025-05-09T04:00:00Z","v":14195230,"vw":25.787231},{"c":26.43,"h":26.5,"l":26.255,"n":139060,"o":26.29,"t":"2025-05-12T04:00:00Z","v":18699915,"vw":26.36105},{"c":26.31,"h":26.44,"l":26.29,"n":134946,"o":26.42,"t":"2025-05-13T04:00:00Z","v":17389712,"vw":26.363949},{"c":26,"h":26.27,"l":25.97,"n":152118,"o":26.265,"t":"2025-05-14T04:00:00Z","v":17297228,"vw":26.072623},{"c":26.42,"h":26.42,"l":25.99,"n":96792,"o":26.005,"t":"2025-05-15T04:00:00Z","v":14411966,"vw":26.233911},{"c":26.6,"h":26.6,"l":26.34,"n":104817,"o":26.45,"t":"2025-05-16T04:00:00Z","v":11779613,"vw":26.472552},{"c":26.58,"h":26.58,"l":26.34,"n":121567,"o":26.45,"t":"2025-05-19T04:00:00Z","v":15067072,"vw":26.488353},{"c":26.48,"h":26.6,"l":26.405,"n":101783,"o":26.56,"t":"2025-05-20T04:00:00Z","v":12280793,"vw":26.508162},{"c":26.01,"h":26.3595,"l":26,"n":141007,"o":26.35,"t":"2025-05-21T04:00:00Z","v":15842379,"vw":26.17998},{"c":25.96,"h":26.08,"l":25.7617,"n":130361,"o":25.98,"t":"2025-05-22T04:00:00Z","v":16081280,"vw":25.922613},{"c":25.89,"h":25.95,"l":25.69,"n":133544,"o":25.79,"t":"2025-05-23T04:00:00Z","v":16065707,"vw":25.805743},{"c":26.27,"h":26.27,"l":25.965,"n":135072,"o":26.07,"t":"2025-05-27T04:00:00Z","v":15919524,"vw":26.144442},{"c":26.04,"h":26.32,"l":25.9801,"n":114359,"o":26.28,"t":"2025-05-28T04:00:00Z","v":13190598,"vw":26.140032},{"c":26.19,"h":26.19,"l":25.892,"n":108448,"o":26.1,"t":"2025-05-29T04:00:00Z","v":13897207,"vw":26.070373},{"c":26.17,"h":26.27,"l":25.99,"n":110507,"o":26.12,"t":"2025-05-30T04:00:00Z","v":14779897,"vw":26.139265},{"c":26.25,"h":26.25,"l":25.93,"n":137118,"o":26.225,"t":"2025-06-02T04:00:00Z","v":20610268,"vw":26.126239},{"c":26.44,"h":26.49,"l":26.065,"n":91208,"o":26.2,"t":"2025-06-03T04:00:00Z","v":12717005,"vw":26.349879},{"c":26.29,"h":26.56,"l":26.285,"n":103688,"o":26.475,"t":"2025-06-04T04:00:00Z","v":11733376,"vw":26.420779},{"c":26.23,"h":26.3698,"l":26.17,"n":105124,"o":26.36,"t":"2025-06-05T04:00:00Z","v":18942060,"vw":26.264184},{"c":26.54,"h":26.59,"l":26.38,"n":89458,"o":26.435,"t":"2025-06-06T04:00:00Z","v":10658887,"vw":26.529394},{"c":26.65,"h":26.78,"l":26.55,"n":114215,"o":26.6,"t":"2025-06-09T04:00:00Z","v":13743043,"vw":26.660218},{"c":26.95,"h":27.08,"l":26.72,"n":94590,"o":26.73,"t":"2025-06-10T04:00:00Z","v":12688148,"vw":26.938239},{"c":26.86,"h":26.99,"l":26.76,"n":112286,"o":26.99,"t":"2025-06-11T04:00:00Z","v":13813014,"vw":26.861566},{"c":27.02,"h":27.02,"l":26.7109,"n":79672,"o":26.83,"t":"2025-06-12T04:00:00Z","v":10552308,"vw":26.901985},{"c":26.9,"h":27.1,"l":26.83,"n":113318,"o":27.005,"t":"2025-06-13T04:00:00Z","v":21321975,"vw":26.985957},{"c":26.92,"h":27.075,"l":26.838,"n":129417,"o":26.97,"t":"2025-06-16T04:00:00Z","v":13918226,"vw":26.914936},{"c":26.72,"h":26.94,"l":26.69,"n":106886,"o":26.89,"t":"2025-06-17T04:00:00Z","v":12383746,"vw":26.829471},{"c":26.64,"h":26.795,"l":26.6,"n":96893,"o":26.75,"t":"2025-06-18T04:00:00Z","v":13837384,"vw":26.711483},{"c":26.7,"h":26.82,"l":26.65,"n":110997,"o":26.745,"t":"2025-06-20T04:00:00Z","v":14262291,"vw":26.723434},{"c":26.7,"h":26.86,"l":26.54,"n":133875,"o":26.78,"t":"2025-06-23T04:00:00Z","v":18943815,"vw":26.692746},{"c":26.74,"h":26.8,"l":26.645,"n":107097,"o":26.69,"t":"2025-06-24T04:00:00Z","v":19845107,"vw":26.73342},{"c":26.2,"h":26.44,"l":26.16,"n":172424,"o":26.44,"t":"2025-06-25T04:00:00Z","v":20744073,"vw":26.254308},{"c":26.39,"h":26.42,"l":26.2675,"n":102150,"o":26.27,"t":"2025-06-26T04:00:00Z","v":17013554,"vw":26.347026},{"c":26.39,"h":26.51,"l":26.28,"n":124606,"o":26.41,"t":"2025-06-27T04:00:00Z","v":20889891,"vw":26.422056},{"c":26.5,"h":26.5299,"l":26.37,"n":146555,"o":26.42,"t":"2025-06-30T04:00:00Z","v":24163700,"vw":26.45115},{"c":27.05,"h":27.24,"l":26.48,"n":144128,"o":26.49,"t":"2025-07-01T04:00:00Z","v":25633372,"vw":26.975786},{"c":27.31,"h":27.32,"l":27.05,"n":114243,"o":27.13,"t":"2025-07-02T04:00:00Z","v":15531905,"vw":27.189415},{"c":27.35,"h":27.4,"l":27.28,"n":93281,"o":27.36,"t":"2025-07-03T04:00:00Z","v":8818646,"vw":27.337458},{"c":27.06,"h":27.29,"l":26.9,"n":181017,"o":27.275,"t":"2025-07-07T04:00:00Z","v":15913262,"vw":27.086983},{"c":27.32,"h":27.4,"l":27,"n":94123,"o":27.03,"t":"2025-07-08T04:00:00Z","v":14732805,"vw":27.281932},{"c":27.29,"h":27.4099,"l":27.14,"n":105305,"o":27.35,"t":"2025-07-09T04:00:00Z","v":14405259,"vw":27.245978},{"c":27.51,"h":27.6,"l":27.1735,"n":95036,"o":27.25,"t":"2025-07-10T04:00:00Z","v":13643232,"vw":27.486362},{"c":27.33,"h":27.42,"l":27.24,"n":108331,"o":27.4,"t":"2025-07-11T04:00:00Z","v":14040444,"vw":27.320525},{"c":27.31,"h":27.38,"l":27.13,"n":132735,"o":27.32,"t":"2025-07-14T04:00:00Z","v":16559018,"vw":27.257626},{"c":26.87,"h":27.33,"l":26.87,"n":157487,"o":27.28,"t":"2025-07-15T04:00:00Z","v":16833365,"vw":27.024628},{"c":26.93,"h":27,"l":26.7,"n":123747,"o":26.9,"t":"2025-07-16T04:00:00Z","v":16183556,"vw":26.881205},{"c":27.14,"h":27.18,"l":26.91,"n":91432,"o":26.91,"t":"2025-07-17T04:00:00Z","v":14577968,"vw":27.06374},{"c":27.02,"h":27.29,"l":26.95,"n":108552,"o":27.28,"t":"2025-07-18T04:00:00Z","v":13196852,"vw":27.083483},{"c":26.95,"h":27.15,"l":26.93,"n":129808,"o":27.1,"t":"2025-07-21T04:00:00Z","v":13098554,"vw":27.059889},{"c":27.24,"h":27.26,"l":26.87,"n":87772,"o":26.9,"t":"2025-07-22T04:00:00Z","v":12718613,"vw":27.144097},{"c":27.38,"h":27.41,"l":27.185,"n":91305,"o":27.24,"t":"2025-07-23T04:00:00Z","v":16834899,"vw":27.304589},{"c":27.28,"h":27.415,"l":27.2208,"n":88919,"o":27.31,"t":"2025-07-24T04:00:00Z","v":14200188,"vw":27.314489},{"c":27.32,"h":27.34,"l":27.12,"n":107241,"o":27.32,"t":"2025-07-25T04:00:00Z","v":16852690,"vw":27.234026},{"c":27.2,"h":27.34,"l":27.16,"n":125048,"o":27.325,"t":"2025-07-28T04:00:00Z","v":14874435,"vw":27.257368},{"c":27.17,"h":27.185,"l":27.01,"n":100198,"o":27.15,"t":"2025-07-29T04:00:00Z","v":13146972,"vw":27.116176},{"c":26.84,"h":27.17,"l":26.73,"n":144855,"o":27.17,"t":"2025-07-30T04:00:00Z","v":23968384,"vw":26.996729},{"c":26.5,"h":26.86,"l":26.435,"n":162414,"o":26.66,"t":"2025-07-31T04:00:00Z","v":19727463,"vw":26.673327},{"c":26.38,"h":26.53,"l":26.21,"n":172444,"o":26.48,"t":"2025-08-01T04:00:00Z","v":17759276,"vw":26.35413},{"c":26.61,"h":26.62,"l":26.3892,"n":138157,"o":26.41,"t":"2025-08-04T04:00:00Z","v":20330456,"vw":26.514873},{"c":26.74,"h":26.75,"l":26.54,"n":101147,"o":26.61,"t":"2025-08-05T04:00:00Z","v":15668176,"vw":26.655917},{"c":26.68,"h":26.83,"l":26.63,"n":99767,"o":26.78,"t":"2025-08-06T04:00:00Z","v":16556083,"vw":26.720341},{"c":26.75,"h":26.92,"l":26.59,"n":98727,"o":26.79,"t":"2025-08-07T04:00:00Z","v":13395310,"vw":26.745815},{"c":26.88,"h":26.98,"l":26.79,"n":94972,"o":26.8,"t":"2025-08-08T04:00:00Z","v":13659955,"vw":26.86917},{"c":26.79,"h":27.0888,"l":26.71,"n":136803,"o":26.94,"t":"2025-08-11T04:00:00Z","v":17459186,"vw":26.808198},{"c":27.1,"h":27.12,"l":26.84,"n":87811,"o":26.87,"t":"2025-08-12T04:00:00Z","v":13897523,"vw":27.053462},{"c":27.46,"h":27.48,"l":27.0801,"n":94808,"o":27.14,"t":"2025-08-13T04:00:00Z","v":16076997,"vw":27.297539},{"c":27.34,"h":27.37,"l":27.17,"n":93192,"o":27.28,"t":"2025-08-14T04:00:00Z","v":14665842,"vw":27.276019},{"c":27.33,"h":27.4299,"l":27.255,"n":96791,"o":27.37,"t":"2025-08-15T04:00:00Z","v":14205746,"vw":27.360934},{"c":27.26,"h":27.38,"l":27.23,"n":119893,"o":27.32,"t":"2025-08-18T04:00:00Z","v":12751597,"vw":27.300235},{"c":27.45,"h":27.62,"l":27.29,"n":90170,"o":27.29,"t":"2025-08-19T04:00:00Z","v":12997085,"vw":27.458973},{"c":27.51,"h":27.7,"l":27.46,"n":97352,"o":27.475,"t":"2025-08-20T04:00:00Z","v":16734864,"vw":27.539326},{"c":27.52,"h":27.59,"l":27.4,"n":77031,"o":27.47,"t":"2025-08-21T04:00:00Z","v":9865388,"vw":27.507591},{"c":27.95,"h":28.03,"l":27.63,"n":104064,"o":27.63,"t":"2025-08-22T04:00:00Z","v":15118583,"vw":27.938325},{"c":27.77,"h":27.93,"l":27.75,"n":123314,"o":27.93,"t":"2025-08-25T04:00:00Z","v":12613175,"vw":27.807599},{"c":27.75,"h":27.83,"l":27.67,"n":95830,"o":27.755,"t":"2025-08-26T04:00:00Z","v":16407556,"vw":27.730484},{"c":27.87,"h":27.93,"l":27.71,"n":80419,"o":27.73,"t":"2025-08-27T04:00:00Z","v":11516161,"vw":27.850659},{"c":27.82,"h":27.9297,"l":27.67,"n":96961,"o":27.91,"t":"2025-08-28T04:00:00Z","v":11793916,"vw":27.761463},{"c":27.92,"h":27.99,"l":27.8132,"n":94072,"o":27.82,"t":"2025-08-29T04:00:00Z","v":13210357,"vw":27.899603},{"c":27.84,"h":27.95,"l":27.7,"n":156281,"o":27.89,"t":"2025-09-02T04:00:00Z","v":18420582,"vw":27.79413},{"c":27.6,"h":27.85,"l":27.5,"n":128272,"o":27.745,"t":"2025-09-03T04:00:00Z","v":19873325,"vw":27.612596},{"c":27.69,"h":27.7,"l":27.5111,"n":87403,"o":27.61,"t":"2025-09-04T04:00:00Z","v":13419731,"vw":27.647955},{"c":27.64,"h":27.83,"l":27.5,"n":122222,"o":27.67,"t":"2025-09-05T04:00:00Z","v":15327790,"vw":27.606816},{"c":27.44,"h":27.61,"l":27.27,"n":168514,"o":27.605,"t":"2025-09-08T04:00:00Z","v":18249743,"vw":27.359749},{"c":27.45,"h":27.54,"l":27.41,"n":98920,"o":27.41,"t":"2025-09-09T04:00:00Z","v":18576609,"vw":27.471967},{"c":27.5,"h":27.5399,"l":27.27,"n":121154,"o":27.42,"t":"2025-09-10T04:00:00Z","v":16572077,"vw":27.409465},{"c":27.72,"h":27.75,"l":27.4701,"n":86851,"o":27.51,"t":"2025-09-11T04:00:00Z","v":13521083,"vw":27.684886},{"c":27.48,"h":27.73,"l":27.48,"n":121772,"o":27.69,"t":"2025-09-12T04:00:00Z","v":14967602,"vw":27.574645},{"c":27.34,"h":27.52,"l":27.2829,"n":170750,"o":27.515,"t":"2025-09-15T04:00:00Z","v":18547616,"vw":27.36816},{"c":27.42,"h":27.4986,"l":27.29,"n":111666,"o":27.37,"t":"2025-09-16T04:00:00Z","v":19907661,"vw":27.379514},{"c":27.47,"h":27.74,"l":27.35,"n":101013,"o":27.43,"t":"2025-09-17T04:00:00Z","v":21748082,"vw":27.540513},{"c":27.45,"h":27.53,"l":27.35,"n":108813,"o":27.48,"t":"2025-09-18T04:00:00Z","v":17238341,"vw":27.457742},{"c":27.33,"h":27.51,"l":27.27,"n":127743,"o":27.51,"t":"2025-09-19T04:00:00Z","v":17610922,"vw":27.353418},{"c":27.25,"h":27.33,"l":27.2,"n":146258,"o":27.29,"t":"2025-09-22T04:00:00Z","v":17463722,"vw":27.271415},{"c":27.4,"h":27.56,"l":27.27,"n":100568,"o":27.28,"t":"2025-09-23T04:00:00Z","v":16862882,"vw":27.43573},{"c":27.16,"h":27.29,"l":27.13,"n":121832,"o":27.175,"t":"2025-09-24T04:00:00Z","v":19469327,"vw":27.200529},{"c":26.99,"h":27.2,"l":26.96,"n":129731,"o":27.15,"t":"2025-09-25T04:00:00Z","v":20335234,"vw":27.046035},{"c":27.21,"h":27.26,"l":27.0799,"n":97267,"o":27.1,"t":"2025-09-26T04:00:00Z","v":16482810,"vw":27.196636},{"c":27.1,"h":27.28,"l":27,"n":159933,"o":27.27,"t":"2025-09-29T04:00:00Z","v":25833146,"vw":27.08777},{"c":27.3,"h":27.3,"l":27.01,"n":131282,"o":27.04,"t":"2025-09-30T04:00:00Z","v":18115055,"vw":27.142792},{"c":27.53,"h":27.55,"l":27.26,"n":122070,"o":27.28,"t":"2025-10-01T04:00:00Z","v":18618067,"vw":27.420541},{"c":27.34,"h":27.58,"l":27.3,"n":126310,"o":27.46,"t":"2025-10-02T04:00:00Z","v":15690743,"vw":27.378354},{"c":27.41,"h":27.56,"l":27.36,"n":123323,"o":27.37,"t":"2025-10-03T04:00:00Z","v":15309529,"vw":27.481103},{"c":27.34,"h":27.49,"l":27.31,"n":164026,"o":27.47,"t":"2025-10-06T04:00:00Z","v":16315073,"vw":27.380025},{"c":27.28,"h":27.3699,"l":27.17,"n":131369,"o":27.35,"t":"2025-10-07T04:00:00Z","v":17220222,"vw":27.261728},{"c":27.18,"h":27.3293,"l":27.135,"n":110770,"o":27.31,"t":"2025-10-08T04:00:00Z","v":15899846,"vw":27.225237},{"c":27,"h":27.29,"l":26.95,"n":143724,"o":27.2,"t":"2025-10-09T04:00:00Z","v":19054271,"vw":27.075259},{"c":26.54,"h":27.1,"l":26.53,"n":236153,"o":27.05,"t":"2025-10-10T04:00:00Z","v":24258335,"vw":26.806934},{"c":26.63,"h":26.73,"l":26.56,"n":177540,"o":26.605,"t":"2025-10-13T04:00:00Z","v":20634887,"vw":26.652237},{"c":26.87,"h":26.92,"l":26.44,"n":127742,"o":26.46,"t":"2025-10-14T04:00:00Z","v":18735117,"vw":26.750151},{"c":26.78,"h":27,"l":26.63,"n":139529,"o":26.91,"t":"2025-10-15T04:00:00Z","v":15036861,"vw":26.804993},{"c":26.57,"h":26.8888,"l":26.47,"n":144589,"o":26.82,"t":"2025-10-16T04:00:00Z","v":18983235,"vw":26.654961},{"c":26.79,"h":26.79,"l":26.56,"n":117222,"o":26.61,"t":"2025-10-17T04:00:00Z","v":14043826,"vw":26.683293},{"c":26.99,"h":27,"l":26.81,"n":125241,"o":26.82,"t":"2025-10-20T04:00:00Z","v":13374267,"vw":26.930115},{"c":27.07,"h":27.14,"l":26.94,"n":106318,"o":26.99,"t":"2025-10-21T04:00:00Z","v":14780526,"vw":27.068993},{"c":26.99,"h":27.18,"l":26.93,"n":110061,"o":27.02,"t":"2025-10-22T04:00:00Z","v":13643500,"vw":27.039634},{"c":27.03,"h":27.17,"l":26.99,"n":95647,"o":27.11,"t":"2025-10-23T04:00:00Z","v":13652787,"vw":27.06548},{"c":27.03,"h":27.22,"l":27.03,"n":114280,"o":27.17,"t":"2025-10-24T04:00:00Z","v":14053250,"vw":27.110339},{"c":27.12,"h":27.14,"l":27.04,"n":140285,"o":27.1,"t":"2025-10-27T04:00:00Z","v":17307222,"vw":27.08071},{"c":27,"h":27.17,"l":27,"n":125810,"o":27.13,"t":"2025-10-28T04:00:00Z","v":19879812,"vw":27.070895},{"c":26.74,"h":27.01,"l":26.65,"n":157303,"o":26.98,"t":"2025-10-29T04:00:00Z","v":22899094,"vw":26.877034},{"c":26.68,"h":26.87,"l":26.6,"n":128598,"o":26.64,"t":"2025-10-30T04:00:00Z","v":18029099,"vw":26.760264},{"c":26.75,"h":26.79,"l":26.49,"n":140373,"o":26.59,"t":"2025-10-31T04:00:00Z","v":16174389,"vw":26.666936},{"c":26.47,"h":26.66,"l":26.32,"n":207889,"o":26.65,"t":"2025-11-03T05:00:00Z","v":20525264,"vw":26.462833},{"c":26.44,"h":26.47,"l":26.32,"n":137284,"o":26.37,"t":"2025-11-04T05:00:00Z","v":18189410,"vw":26.400858},{"c":26.57,"h":26.68,"l":26.41,"n":113147,"o":26.43,"t":"2025-11-05T05:00:00Z","v":16559888,"vw":26.558064},{"c":26.52,"h":26.67,"l":26.46,"n":112446,"o":26.55,"t":"2025-11-06T05:00:00Z","v":15867799,"vw":26.54975},{"c":26.72,"h":26.74,"l":26.49,"n":123240,"o":26.55,"t":"2025-11-07T05:00:00Z","v":18818821,"vw":26.637886},{"c":26.77,"h":26.8,"l":26.51,"n":150155,"o":26.76,"t":"2025-11-10T05:00:00Z","v":19396891,"vw":26.652164},{"c":27.18,"h":27.23,"l":26.82,"n":104801,"o":26.82,"t":"2025-11-11T05:00:00Z","v":16948892,"vw":27.090076},{"c":27.19,"h":27.29,"l":27.155,"n":98780,"o":27.17,"t":"2025-11-12T05:00:00Z","v":15034327,"vw":27.235758},{"c":27.22,"h":27.49,"l":27.19,"n":117290,"o":27.24,"t":"2025-11-13T05:00:00Z","v":21714949,"vw":27.373273},{"c":27.24,"h":27.35,"l":27,"n":120522,"o":27.22,"t":"2025-11-14T05:00:00Z","v":19840778,"vw":27.222397},{"c":27,"h":27.33,"l":26.94,"n":137799,"o":27.23,"t":"2025-11-17T05:00:00Z","v":17416737,"vw":27.165202},{"c":27.16,"h":27.25,"l":26.89,"n":101409,"o":26.94,"t":"2025-11-18T05:00:00Z","v":17175136,"vw":27.104295},{"c":26.93,"h":27.065,"l":26.81,"n":112559,"o":27.03,"t":"2025-11-19T05:00:00Z","v":17996519,"vw":26.959928},{"c":26.62,"h":27.12,"l":26.6,"n":124900,"o":27.01,"t":"2025-11-20T05:00:00Z","v":21664080,"vw":26.83743},{"c":27.1,"h":27.3,"l":26.6979,"n":113570,"o":26.7,"t":"2025-11-21T05:00:00Z","v":21087164,"vw":27.063779},{"c":26.95,"h":27.165,"l":26.94,"n":127541,"o":27.13,"t":"2025-11-24T05:00:00Z","v":22398290,"vw":27.039564},{"c":27.32,"h":27.34,"l":27.02,"n":97296,"o":27.02,"t":"2025-11-25T05:00:00Z","v":17863731,"vw":27.237062},{"c":27.45,"h":27.57,"l":27.29,"n":104586,"o":27.29,"t":"2025-11-26T05:00:00Z","v":14495943,"vw":27.480528},{"c":27.59,"h":27.64,"l":27.45,"n":92833,"o":27.46,"t":"2025-11-28T05:00:00Z","v":8406039,"vw":27.581144},{"c":27.53,"h":27.73,"l":27.49,"n":147882,"o":27.56,"t":"2025-12-01T05:00:00Z","v":20224233,"vw":27.601235},{"c":27.4,"h":27.54,"l":27.265,"n":120608,"o":27.53,"t":"2025-12-02T05:00:00Z","v":17595846,"vw":27.355923},{"c":27.8,"h":27.84,"l":27.51,"n":103204,"o":27.51,"t":"2025-12-03T05:00:00Z","v":16300522,"vw":27.733646},{"c":27.75,"h":27.88,"l":27.68,"n":102182,"o":27.815,"t":"2025-12-04T05:00:00Z","v":15934886,"vw":27.757538},{"c":27.71,"h":27.9,"l":27.7,"n":111708,"o":27.75,"t":"2025-12-05T05:00:00Z","v":14265812,"vw":27.809017},{"c":27.58,"h":27.71,"l":27.55,"n":139319,"o":27.7,"t":"2025-12-08T05:00:00Z","v":20370893,"vw":27.619411},{"c":27.46,"h":27.6999,"l":27.45,"n":109906,"o":27.57,"t":"2025-12-09T05:00:00Z","v":19475969,"vw":27.54224},{"c":27.57,"h":27.64,"l":27.205,"n":107465,"o":27.25,"t":"2025-12-10T05:00:00Z","v":16499540,"vw":27.401932},{"c":27.68,"h":27.77,"l":27.575,"n":98405,"o":27.58,"t":"2025-12-11T05:00:00Z","v":18955295,"vw":27.690513},{"c":27.68,"h":27.81,"l":27.61,"n":119532,"o":27.76,"t":"2025-12-12T05:00:00Z","v":20252932,"vw":27.694068},{"c":27.76,"h":27.83,"l":27.64,"n":143519,"o":27.75,"t":"2025-12-15T05:00:00Z","v":25870938,"vw":27.731034},{"c":27.47,"h":27.75,"l":27.3894,"n":150697,"o":27.73,"t":"2025-12-16T05:00:00Z","v":20603498,"vw":27.494927},{"c":27.6,"h":27.63,"l":27.4701,"n":111010,"o":27.52,"t":"2025-12-17T05:00:00Z","v":17679895,"vw":27.556495},{"c":27.48,"h":27.71,"l":27.4495,"n":111278,"o":27.62,"t":"2025-12-18T05:00:00Z","v":19642933,"vw":27.571248},{"c":27.46,"h":27.57,"l":27.4316,"n":120504,"o":27.48,"t":"2025-12-19T05:00:00Z","v":20518163,"vw":27.522898},{"c":27.62,"h":27.6673,"l":27.5,"n":132774,"o":27.53,"t":"2025-12-22T05:00:00Z","v":20436792,"vw":27.615613},{"c":27.54,"h":27.64,"l":27.51,"n":115257,"o":27.62,"t":"2025-12-23T05:00:00Z","v":16626444,"vw":27.552211},{"c":27.66,"h":27.67,"l":27.54,"n":85453,"o":27.56,"t":"2025-12-24T05:00:00Z","v":9031881,"vw":27.622198},{"c":27.64,"h":27.7,"l":27.51,"n":142344,"o":27.64,"t":"2025-12-26T05:00:00Z","v":15949446,"vw":27.590515},{"c":27.62,"h":27.69,"l":27.57,"n":148195,"o":27.64,"t":"2025-12-29T05:00:00Z","v":15289757,"vw":27.625664},{"c":27.63,"h":27.66,"l":27.56,"n":116417,"o":27.63,"t":"2025-12-30T05:00:00Z","v":15209769,"vw":27.606046},{"c":27.43,"h":27.61,"l":27.43,"n":124916,"o":27.61,"t":"2025-12-31T05:00:00Z","v":14202430,"vw":27.51846},{"c":27.73,"h":27.81,"l":27.28,"n":178731,"o":27.5,"t":"2026-01-02T05:00:00Z","v":22356222,"vw":27.588512},{"c":27.91,"h":28.02,"l":27.74,"n":178528,"o":27.94,"t":"2026-01-05T05:00:00Z","v":27173927,"vw":27.892175},{"c":28.09,"h":28.13,"l":27.93,"n":134342,"o":27.94,"t":"2026-01-06T05:00:00Z","v":18746412,"vw":28.065162},{"c":27.9,"h":28.25,"l":27.86,"n":139207,"o":28.18,"t":"2026-01-07T05:00:00Z","v":18869992,"vw":28.007221},{"c":28.42,"h":28.49,"l":27.91,"n":126003,"o":27.94,"t":"2026-01-08T05:00:00Z","v":22373681,"vw":28.346323},{"c":28.55,"h":28.64,"l":28.46,"n":132595,"o":28.5,"t":"2026-01-09T05:00:00Z","v":17651903,"vw":28.557096},{"c":28.5,"h":28.57,"l":28.37,"n":176446,"o":28.57,"t":"2026-01-12T05:00:00Z","v":24490529,"vw":28.478446},{"c":28.62,"h":28.69,"l":28.49,"n":126181,"o":28.585,"t":"2026-01-13T05:00:00Z","v":18445501,"vw":28.590794},{"c":29.04,"h":29.11,"l":28.61,"n":132500,"o":28.62,"t":"2026-01-14T05:00:00Z","v":21696872,"vw":28.937254},{"c":29.03,"h":29.09,"l":28.83,"n":145574,"o":29,"t":"2026-01-15T05:00:00Z","v":18253059,"vw":29.021272},{"c":28.9,"h":29.02,"l":28.86,"n":151267,"o":28.99,"t":"2026-01-16T05:00:00Z","v":19792286,"vw":28.907037},{"c":28.7,"h":28.82,"l":28.57,"n":206159,"o":28.7,"t":"2026-01-20T05:00:00Z","v":24135561,"vw":28.712479},{"c":29.15,"h":29.19,"l":28.81,"n":129283,"o":28.82,"t":"2026-01-21T05:00:00Z","v":20011385,"vw":29.043124},{"c":29.17,"h":29.26,"l":29.12,"n":123281,"o":29.16,"t":"2026-01-22T05:00:00Z","v":16445972,"vw":29.197766},{"c":29.14,"h":29.3,"l":29.04,"n":145686,"o":29.235,"t":"2026-01-23T05:00:00Z","v":19242845,"vw":29.152878},{"c":29.18,"h":29.29,"l":29.07,"n":167288,"o":29.23,"t":"2026-01-26T05:00:00Z","v":19124766,"vw":29.138719},{"c":29.37,"h":29.39,"l":29.13,"n":127285,"o":29.18,"t":"2026-01-27T05:00:00Z","v":14886223,"vw":29.306817},{"c":29.3,"h":29.49,"l":29.17,"n":140318,"o":29.37,"t":"2026-01-28T05:00:00Z","v":19578367,"vw":29.342593},{"c":29.37,"h":29.79,"l":29.37,"n":143362,"o":29.46,"t":"2026-01-29T05:00:00Z","v":27141854,"vw":29.551054},{"c":29.82,"h":29.82,"l":29.38,"n":152950,"o":29.4,"t":"2026-01-30T05:00:00Z","v":22771155,"vw":29.564388},{"c":30,"h":30.0799,"l":29.5656,"n":198435,"o":29.65,"t":"2026-02-02T05:00:00Z","v":23678852,"vw":29.902204},{"c":30.5,"h":30.5499,"l":29.96,"n":169211,"o":29.975,"t":"2026-02-03T05:00:00Z","v":28640062,"vw":30.405511},{"c":31.01,"h":31.0799,"l":30.57,"n":181895,"o":30.595,"t":"2026-02-04T05:00:00Z","v":34231572,"vw":30.920951},{"c":30.97,"h":31.07,"l":30.75,"n":192868,"o":30.98,"t":"2026-02-05T05:00:00Z","v":31348376,"vw":30.920477},{"c":31.47,"h":31.49,"l":31.06,"n":176150,"o":31.085,"t":"2026-02-06T05:00:00Z","v":27103727,"vw":31.354248},{"c":31.35,"h":31.49,"l":31.17,"n":203049,"o":31.415,"t":"2026-02-09T05:00:00Z","v":25465191,"vw":31.337387},{"c":31.3,"h":31.4,"l":31.21,"n":156973,"o":31.35,"t":"2026-02-10T05:00:00Z","v":20978001,"vw":31.319486},{"c":31.64,"h":31.74,"l":31.355,"n":147795,"o":31.4,"t":"2026-02-11T05:00:00Z","v":23176757,"vw":31.590635},{"c":31.34,"h":31.77,"l":31.3,"n":178115,"o":31.62,"t":"2026-02-12T05:00:00Z","v":23196250,"vw":31.522324},{"c":31.61,"h":31.71,"l":31.285,"n":172711,"o":31.3,"t":"2026-02-13T05:00:00Z","v":29146500,"vw":31.553759},{"c":31.42,"h":31.88,"l":31.21,"n":220942,"o":31.695,"t":"2026-02-17T05:00:00Z","v":32704742,"vw":31.39608},{"c":31.56,"h":31.58,"l":31.4112,"n":138347,"o":31.51,"t":"2026-02-18T05:00:00Z","v":18596777,"vw":31.499866},{"c":31.57,"h":31.75,"l":31.46,"n":143250,"o":31.6,"t":"2026-02-19T05:00:00Z","v":17596129,"vw":31.555004},{"c":31.61,"h":31.6619,"l":31.36,"n":168053,"o":31.55,"t":"2026-02-20T05:00:00Z","v":19596717,"vw":31.491388},{"c":31.53,"h":31.8,"l":31.42,"n":190668,"o":31.55,"t":"2026-02-23T05:00:00Z","v":21191351,"vw":31.526189},{"c":31.64,"h":31.7,"l":31.5,"n":136521,"o":31.55,"t":"2026-02-24T05:00:00Z","v":16329353,"vw":31.584988},{"c":31.51,"h":31.66,"l":31.28,"n":187318,"o":31.66,"t":"2026-02-25T05:00:00Z","v":21863011,"vw":31.432148},{"c":31.51,"h":31.64,"l":31.42,"n":150624,"o":31.5,"t":"2026-02-26T05:00:00Z","v":20219443,"vw":31.497215},{"c":31.77,"h":31.785,"l":31.4,"n":164704,"o":31.51,"t":"2026-02-27T05:00:00Z","v":17469016,"vw":31.598726},{"c":31.86,"h":31.95,"l":31.61,"n":207495,"o":31.92,"t":"2026-03-02T05:00:00Z","v":24616194,"vw":31.79327},{"c":31.59,"h":31.715,"l":31.28,"n":196521,"o":31.635,"t":"2026-03-03T05:00:00Z","v":29410288,"vw":31.526274},{"c":31.54,"h":31.63,"l":31.27,"n":177991,"o":31.59,"t":"2026-03-04T05:00:00Z","v":36184722,"vw":31.49584},{"c":31.26,"h":31.53,"l":31.06,"n":193246,"o":31.46,"t":"2026-03-05T05:00:00Z","v":21843773,"vw":31.245651},{"c":31.13,"h":31.1474,"l":30.78,"n":191986,"o":31.105,"t":"2026-03-06T05:00:00Z","v":30746061,"vw":30.995659},{"c":31.02,"h":31.08,"l":30.61,"n":211013,"o":31,"t":"2026-03-09T04:00:00Z","v":27804714,"vw":30.867122},{"c":30.9,"h":31.1685,"l":30.815,"n":162759,"o":30.95,"t":"2026-03-10T04:00:00Z","v":26758865,"vw":31.024192},{"c":31,"h":31.03,"l":30.81,"n":148992,"o":30.85,"t":"2026-03-11T04:00:00Z","v":19989687,"vw":30.926416},{"c":30.82,"h":31.1012,"l":30.74,"n":149814,"o":30.855,"t":"2026-03-12T04:00:00Z","v":22725776,"vw":30.932899},{"c":30.8,"h":31.06,"l":30.75,"n":167106,"o":30.91,"t":"2026-03-13T04:00:00Z","v":30525592,"vw":30.866784},{"c":30.87,"h":31,"l":30.82,"n":181140,"o":30.92,"t":"2026-03-16T04:00:00Z","v":30643950,"vw":30.898527},{"c":30.95,"h":31.17,"l":30.93,"n":140367,"o":31.01,"t":"2026-03-17T04:00:00Z","v":24496979,"vw":31.064244},{"c":30.58,"h":30.93,"l":30.55,"n":180180,"o":30.89,"t":"2026-03-18T04:00:00Z","v":26396117,"vw":30.721246},{"c":30.59,"h":30.74,"l":30.4749,"n":151551,"o":30.52,"t":"2026-03-19T04:00:00Z","v":29097687,"vw":30.576431},{"c":30.39,"h":30.73,"l":30.23,"n":179618,"o":30.62,"t":"2026-03-20T04:00:00Z","v":27560819,"vw":30.513603},{"c":30.54,"h":30.83,"l":30.5,"n":190335,"o":30.68,"t":"2026-03-23T04:00:00Z","v":33483833,"vw":30.655339},{"c":30.64,"h":30.8,"l":30.3702,"n":141198,"o":30.4,"t":"2026-03-24T04:00:00Z","v":30053223,"vw":30.65658},{"c":30.54,"h":30.64,"l":30.38,"n":148684,"o":30.49,"t":"2026-03-25T04:00:00Z","v":27290366,"vw":30.518223},{"c":30.62,"h":30.807,"l":30.44,"n":133718,"o":30.44,"t":"2026-03-26T04:00:00Z","v":20319504,"vw":30.690105},{"c":30.44,"h":30.68,"l":30.37,"n":174968,"o":30.59,"t":"2026-03-27T04:00:00Z","v":23478861,"vw":30.564411},{"c":30.48,"h":30.74,"l":30.3922,"n":186546,"o":30.675,"t":"2026-03-30T04:00:00Z","v":30571018,"vw":30.608633},{"c":30.68,"h":30.81,"l":30.4406,"n":189717,"o":30.7,"t":"2026-03-31T04:00:00Z","v":30498326,"vw":30.600217},{"c":30.51,"h":30.7086,"l":30.37,"n":217247,"o":30.56,"t":"2026-04-01T04:00:00Z","v":32045251,"vw":30.520923},{"c":30.56,"h":30.635,"l":30.38,"n":152998,"o":30.46,"t":"2026-04-02T04:00:00Z","v":20668369,"vw":30.490773},{"c":30.64,"h":30.64,"l":30.42,"n":212357,"o":30.51,"t":"2026-04-06T04:00:00Z","v":22028952,"vw":30.556492},{"c":30.56,"h":30.71,"l":30.46,"n":152818,"o":30.68,"t":"2026-04-07T04:00:00Z","v":18830861,"vw":30.584276},{"c":30.86,"h":30.86,"l":30.51,"n":175606,"o":30.56,"t":"2026-04-08T04:00:00Z","v":30822397,"vw":30.695736},{"c":30.94,"h":30.97,"l":30.72,"n":157008,"o":30.79,"t":"2026-04-09T04:00:00Z","v":31764956,"vw":30.887292},{"c":30.56,"h":30.97,"l":30.5,"n":213745,"o":30.97,"t":"2026-04-10T04:00:00Z","v":19709869,"vw":30.678072},{"c":30.74,"h":30.75,"l":30.42,"n":198615,"o":30.59,"t":"2026-04-13T04:00:00Z","v":19456433,"vw":30.565994},{"c":30.71,"h":30.74,"l":30.5101,"n":186929,"o":30.66,"t":"2026-04-14T04:00:00Z","v":18750900,"vw":30.660224},{"c":30.65,"h":30.74,"l":30.51,"n":200873,"o":30.7,"t":"2026-04-15T04:00:00Z","v":19071791,"vw":30.628995},{"c":30.81,"h":30.86,"l":30.61,"n":155175,"o":30.635,"t":"2026-04-16T04:00:00Z","v":17449162,"vw":30.776537},{"c":31.05,"h":31.1,"l":30.72,"n":178895,"o":30.79,"t":"2026-04-17T04:00:00Z","v":20180743,"vw":30.968014},{"c":31.03,"h":31.17,"l":30.96,"n":152305,"o":31.07,"t":"2026-04-20T04:00:00Z","v":17274055,"vw":31.074713},{"c":30.98,"h":31.235,"l":30.94,"n":157782,"o":31.19,"t":"2026-04-21T04:00:00Z","v":17953657,"vw":31.073156},{"c":31.01,"h":31.21,"l":30.9423,"n":154331,"o":31.07,"t":"2026-04-22T04:00:00Z","v":15210621,"vw":31.046336},{"c":31.42,"h":31.44,"l":31.14,"n":142753,"o":31.155,"t":"2026-04-23T04:00:00Z","v":16856905,"vw":31.332399},{"c":31.2,"h":31.545,"l":31.14,"n":199020,"o":31.5,"t":"2026-04-24T04:00:00Z","v":19389602,"vw":31.234668},{"c":31.13,"h":31.52,"l":31.1,"n":180192,"o":31.3,"t":"2026-04-27T04:00:00Z","v":19499916,"vw":31.224504},{"c":31.31,"h":31.47,"l":31.24,"n":147956,"o":31.34,"t":"2026-04-28T04:00:00Z","v":15902658,"vw":31.345172},{"c":31.45,"h":31.45,"l":31.3,"n":145991,"o":31.36,"t":"2026-04-29T04:00:00Z","v":17459911,"vw":31.368672},{"c":32.07,"h":32.1,"l":31.4,"n":161649,"o":31.48,"t":"2026-04-30T04:00:00Z","v":21767904,"vw":31.902108},{"c":31.86,"h":32.13,"l":31.82,"n":220618,"o":32.08,"t":"2026-05-01T04:00:00Z","v":21092999,"vw":31.893067},{"c":31.52,"h":31.775,"l":31.46,"n":253773,"o":31.745,"t":"2026-05-04T04:00:00Z","v":22117057,"vw":31.576888},{"c":31.69,"h":31.77,"l":31.35,"n":173613,"o":31.5,"t":"2026-05-05T04:00:00Z","v":16939172,"vw":31.590564},{"c":31.66,"h":31.75,"l":31.56,"n":203721,"o":31.64,"t":"2026-05-06T04:00:00Z","v":20235261,"vw":31.671443},{"c":31.54,"h":31.7,"l":31.27,"n":209690,"o":31.51,"t":"2026-05-07T04:00:00Z","v":24200956,"vw":31.520961},{"c":31.62,"h":31.79,"l":31.525,"n":181842,"o":31.69,"t":"2026-05-08T04:00:00Z","v":20994844,"vw":31.678044},{"c":31.75,"h":31.97,"l":31.63,"n":216331,"o":31.82,"t":"2026-05-11T04:00:00Z","v":24855992,"vw":31.729079},{"c":31.76,"h":31.8367,"l":31.52,"n":176487,"o":31.8,"t":"2026-05-12T04:00:00Z","v":23048163,"vw":31.680151},{"c":31.75,"h":31.78,"l":31.5746,"n":175396,"o":31.76,"t":"2026-05-13T04:00:00Z","v":16125018,"vw":31.680939},{"c":31.8,"h":31.95,"l":31.69,"n":164382,"o":31.78,"t":"2026-05-14T04:00:00Z","v":20192301,"vw":31.824038},{"c":31.72,"h":31.9,"l":31.63,"n":188292,"o":31.85,"t":"2026-05-15T04:00:00Z","v":16065358,"vw":31.748951},{"c":32.04,"h":32.065,"l":31.655,"n":188501,"o":31.78,"t":"2026-05-18T04:00:00Z","v":20319851,"vw":31.88509},{"c":32.1,"h":32.19,"l":31.8405,"n":156889,"o":31.94,"t":"2026-05-19T04:00:00Z","v":18120118,"vw":32.094473},{"c":32.12,"h":32.16,"l":31.94,"n":160139,"o":32.055,"t":"2026-05-20T04:00:00Z","v":18346845,"vw":32.087949},{"c":32.25,"h":32.26,"l":31.8601,"n":157643,"o":32.035,"t":"2026-05-21T04:00:00Z","v":19407092,"vw":32.12098},{"c":32.83,"h":32.885,"l":32.38,"n":174335,"o":32.415,"t":"2026-05-22T04:00:00Z","v":19222379,"vw":32.748975},{"c":32.67,"h":32.91,"l":32.63,"n":272137,"o":32.86,"t":"2026-05-26T04:00:00Z","v":28107661,"vw":32.745482},{"c":32.55,"h":32.73,"l":32.53,"n":190727,"o":32.66,"t":"2026-05-27T04:00:00Z","v":17440774,"vw":32.612817},{"c":32.63,"h":32.73,"l":32.5,"n":161349,"o":32.618,"t":"2026-05-28T04:00:00Z","v":16965561,"vw":32.637003},{"c":32.5,"h":32.68,"l":32.43,"n":208287,"o":32.62,"t":"2026-05-29T04:00:00Z","v":17261057,"vw":32.550382},{"c":32.18,"h":32.335,"l":32.15,"n":294351,"o":32.27,"t":"2026-06-01T04:00:00Z","v":27562824,"vw":32.212917},{"c":32.37,"h":32.42,"l":32.07,"n":187784,"o":32.144,"t":"2026-06-02T04:00:00Z","v":19878660,"vw":32.243827},{"c":32.37,"h":32.51,"l":32.185,"n":171213,"o":32.25,"t":"2026-06-03T04:00:00Z","v":16659480,"vw":32.39668},{"c":32.59,"h":32.7886,"l":32.49,"n":169269,"o":32.61,"t":"2026-06-04T04:00:00Z","v":18283492,"vw":32.634854},{"c":32.3,"h":32.66,"l":32.29,"n":231894,"o":32.6,"t":"2026-06-05T04:00:00Z","v":26880733,"vw":32.487981},{"c":32.29,"h":32.54,"l":32.265,"n":213252,"o":32.36,"t":"2026-06-08T04:00:00Z","v":21295766,"vw":32.387306},{"c":32.39,"h":32.405,"l":32.07,"n":190322,"o":32.32,"t":"2026-06-09T04:00:00Z","v":23601715,"vw":32.244313},{"c":32.26,"h":32.5399,"l":32.24,"n":171593,"o":32.4,"t":"2026-06-10T04:00:00Z","v":20826790,"vw":32.403888},{"c":32.53,"h":32.71,"l":32.39,"n":153750,"o":32.45,"t":"2026-06-11T04:00:00Z","v":21878144,"vw":32.519578},{"c":32.82,"h":32.915,"l":32.57,"n":182446,"o":32.62,"t":"2026-06-12T04:00:00Z","v":20556004,"vw":32.782077},{"c":32.63,"h":32.86,"l":32.6,"n":258653,"o":32.755,"t":"2026-06-15T04:00:00Z","v":25639119,"vw":32.758857},{"c":32.53,"h":32.835,"l":32.5,"n":185757,"o":32.67,"t":"2026-06-16T04:00:00Z","v":20170461,"vw":32.647595},{"c":31.93,"h":32.5,"l":31.84,"n":241283,"o":32.48,"t":"2026-06-17T04:00:00Z","v":24075465,"vw":32.229343},{"c":31.86,"h":31.98,"l":31.75,"n":235263,"o":31.97,"t":"2026-06-18T04:00:00Z","v":21291065,"vw":31.856229},{"c":31.89,"h":32.04,"l":31.83,"n":253586,"o":31.86,"t":"2026-06-22T04:00:00Z","v":22269396,"vw":31.931944},{"c":32.02,"h":32.07,"l":31.79,"n":179052,"o":31.9,"t":"2026-06-23T04:00:00Z","v":19945664,"vw":31.955637},{"c":31.72,"h":31.8499,"l":31.61,"n":189549,"o":31.73,"t":"2026-06-24T04:00:00Z","v":19370549,"vw":31.731078},{"c":31.96,"h":32.205,"l":31.81,"n":165939,"o":31.83,"t":"2026-06-25T04:00:00Z","v":16526750,"vw":32.02632},{"c":32.09,"h":32.31,"l":31.97,"n":178826,"o":31.99,"t":"2026-06-26T04:00:00Z","v":22446800,"vw":32.13666},{"c":31.93,"h":32.24,"l":31.86,"n":234447,"o":32.24,"t":"2026-06-29T04:00:00Z","v":27852177,"vw":31.968768},{"c":31.71,"h":31.9697,"l":31.69,"n":251569,"o":31.94,"t":"2026-06-30T04:00:00Z","v":20739910,"vw":31.779921},{"c":31.85,"h":32.04,"l":31.74,"n":208158,"o":31.75,"t":"2026-07-01T04:00:00Z","v":20153210,"vw":31.900026},{"c":32.39,"h":32.395,"l":32.06,"n":182904,"o":32.07,"t":"2026-07-02T04:00:00Z","v":19984638,"vw":32.20193},{"c":32.24,"h":32.48,"l":32.06,"n":269900,"o":32.38,"t":"2026-07-06T04:00:00Z","v":24096582,"vw":32.191793},{"c":32.54,"h":32.72,"l":32.44,"n":174094,"o":32.55,"t":"2026-07-07T04:00:00Z","v":21226217,"vw":32.559867},{"c":32.34,"h":32.536,"l":32.32,"n":175327,"o":32.52,"t":"2026-07-08T04:00:00Z","v":18046915,"vw":32.408378},{"c":32.26,"h":32.34,"l":32.12,"n":170514,"o":32.24,"t":"2026-07-09T04:00:00Z","v":17474388,"vw":32.255147},{"c":32.4,"h":32.44,"l":32.26,"n":167855,"o":32.31,"t":"2026-07-10T04:00:00Z","v":14251490,"vw":32.359683},{"c":32.56,"h":32.72,"l":32.47,"n":189623,"o":32.58,"t":"2026-07-13T04:00:00Z","v":18918962,"vw":32.554013},{"c":32.2,"h":32.56,"l":32.18,"n":203298,"o":32.545,"t":"2026-07-14T04:00:00Z","v":23737915,"vw":32.280041},{"c":32.34,"h":32.5,"l":32.21,"n":170081,"o":32.25,"t":"2026-07-15T04:00:00Z","v":16365145,"vw":32.355479},{"c":33.04,"h":33.04,"l":32.59,"n":168954,"o":32.6,"t":"2026-07-16T04:00:00Z","v":24705678,"vw":32.953866},{"c":32.91,"h":33.5,"l":32.8211,"n":195185,"o":33.19,"t":"2026-07-17T04:00:00Z","v":22273742,"vw":33.064433},{"c":32.75,"h":32.95,"l":32.71,"n":203498,"o":32.935,"t":"2026-07-20T04:00:00Z","v":19540848,"vw":32.79951},{"c":32.82,"h":32.83,"l":32.59,"n":156508,"o":32.75,"t":"2026-07-21T04:00:00Z","v":17764596,"vw":32.768802},{"c":32.9,"h":33.12,"l":32.87,"n":148206,"o":32.99,"t":"2026-07-22T04:00:00Z","v":16952776,"vw":32.979371},{"c":32.8,"h":32.97,"l":32.71,"n":168290,"o":32.79,"t":"2026-07-23T04:00:00Z","v":19655346,"vw":32.806924},{"c":33.29,"h":33.3,"l":32.845,"n":167939,"o":32.85,"t":"2026-07-24T04:00:00Z","v":20160631,"vw":33.194657},{"c":33.43,"h":33.6,"l":33.32,"n":200995,"o":33.33,"t":"2026-07-27T04:00:00Z","v":24056214,"vw":33.491926},{"c":33.89,"h":34.24,"l":33.74,"n":185734,"o":33.76,"t":"2026-07-28T04:00:00Z","v":27362263,"vw":33.992204},{"c":33.83,"h":34.13,"l":33.78,"n":191958,"o":33.94,"t":"2026-07-29T04:00:00Z","v":30075268,"vw":33.996086},{"c":33.41,"h":33.45,"l":33.04,"n":241411,"o":33.38,"t":"2026-07-30T04:00:00Z","v":35428806,"vw":33.252028},{"c":33.47,"h":33.535,"l":33.09,"n":213263,"o":33.32,"t":"2026-07-31T04:00:00Z","v":25734016,"vw":33.34913},{"c":33.56,"h":33.82,"l":33.41,"n":269806,"o":33.595,"t":"2026-08-03T04:00:00Z","v":24762586,"vw":33.54262},{"c":33.85,"h":33.875,"l":33.26,"n":224846,"o":33.46,"t":"2026-08-04T04:00:00Z","v":27000869,"vw":33.63566},{"c":33.64,"h":33.96,"l":33.51,"n":226947,"o":33.94,"t":"2026-08-05T04:00:00Z","v":23566077,"vw":33.677181},{"c":33.7,"h":33.92,"l":33.55,"n":194991,"o":33.86,"t":"2026-08-06T04:00:00Z","v":22951340,"vw":33.660464},{"c":33.9,"h":33.91,"l":33.5,"n":199785,"o":33.6,"t":"2026-08-07T04:00:00Z","v":20406056,"vw":33.80049},{"c":34.19,"h":34.19,"l":33.82,"n":227960,"o":33.89,"t":"2026-08-10T04:00:00Z","v":24204772,"vw":34.053055},{"c":34.27,"h":34.34,"l":34.09,"n":179612,"o":34.16,"t":"2026-08-11T04:00:00Z","v":22115925,"vw":34.253558},{"c":34.26,"h":34.31,"l":34.05,"n":201493,"o":34.19,"t":"2026-08-12T04:00:00Z","v":19022237,"vw":34.188422},{"c":34.43,"h":34.51,"l":34.31,"n":170752,"o":34.35,"t":"2026-08-13T04:00:00Z","v":18307407,"vw":34.385492},{"c":34.52,"h":34.54,"l":34.3801,"n":208407,"o":34.47,"t":"2026-08-14T04:00:00Z","v":20749775,"vw":34.473704},{"c":34.29,"h":34.41,"l":34.24,"n":273042,"o":34.35,"t":"2026-08-17T04:00:00Z","v":24612071,"vw":34.313075},{"c":34.51,"h":34.62,"l":34.4,"n":175908,"o":34.48,"t":"2026-08-18T04:00:00Z","v":23427183,"vw":34.557819},{"c":35.09,"h":35.31,"l":34.77,"n":186669,"o":34.77,"t":"2026-08-19T04:00:00Z","v":25558488,"vw":35.132798},{"c":34.83,"h":35.15,"l":34.82,"n":199771,"o":34.98,"t":"2026-08-20T04:00:00Z","v":21399719,"vw":34.99731},{"c":35.11,"h":35.21,"l":34.91,"n":186932,"o":34.935,"t":"2026-08-21T04:00:00Z","v":19828206,"vw":35.088468},{"c":35.21,"h":35.3063,"l":35.11,"n":215442,"o":35.125,"t":"2026-08-24T04:00:00Z","v":24195764,"vw":35.17858},{"c":35.11,"h":35.15,"l":34.94,"n":206977,"o":35.109,"t":"2026-08-25T04:00:00Z","v":26656746,"vw":35.073858},{"c":35.05,"h":35.18,"l":34.98,"n":186773,"o":35.015,"t":"2026-08-26T04:00:00Z","v":21705352,"vw":35.09012},{"c":34.83,"h":34.97,"l":34.702,"n":228586,"o":34.772,"t":"2026-08-27T04:00:00Z","v":25808416,"vw":34.858178},{"c":34.9,"h":34.95,"l":34.77,"n":197636,"o":34.87,"t":"2026-08-28T04:00:00Z","v":21116950,"vw":34.857661},{"c":34.89,"h":34.96,"l":34.81,"n":233768,"o":34.92,"t":"2026-08-31T04:00:00Z","v":21013894,"vw":34.873079},{"c":34.81,"h":35.12,"l":34.72,"n":234859,"o":35.015,"t":"2026-09-01T04:00:00Z","v":23543667,"vw":34.860419},{"c":35.01,"h":35.1,"l":34.81,"n":174761,"o":34.83,"t":"2026-09-02T04:00:00Z","v":21277755,"vw":35.000053},{"c":35.08,"h":35.2,"l":34.89,"n":181871,"o":35.11,"t":"2026-09-03T04:00:00Z","v":21437651,"vw":35.04677},{"c":34.8,"h":34.95,"l":34.78,"n":253551,"o":34.83,"t":"2026-09-04T04:00:00Z","v":24636076,"vw":34.855493},{"c":34.41,"h":34.7,"l":34.38,"n":340925,"o":34.662,"t":"2026-09-08T04:00:00Z","v":31950231,"vw":34.485616},{"c":34.09,"h":34.45,"l":34.065,"n":255365,"o":34.45,"t":"2026-09-09T04:00:00Z","v":25908440,"vw":34.172261},{"c":33.99,"h":34.16,"l":33.94,"n":225927,"o":34.15,"t":"2026-09-10T04:00:00Z","v":21637227,"vw":34.024591},{"c":34.12,"h":34.24,"l":34.02,"n":189412,"o":34.2,"t":"2026-09-11T04:00:00Z","v":18537186,"vw":34.119092},{"c":34.34,"h":34.51,"l":34.28,"n":203874,"o":34.35,"t":"2026-09-14T04:00:00Z","v":22936164,"vw":34.370499},{"c":34.33,"h":34.46,"l":34.23,"n":182075,"o":34.29,"t":"2026-09-15T04:00:00Z","v":17282009,"vw":34.343802},{"c":33.84,"h":34.3,"l":33.71,"n":250610,"o":34.29,"t":"2026-09-16T04:00:00Z","v":24018358,"vw":34.062224},{"c":33.89,"h":34.03,"l":33.81,"n":217678,"o":33.965,"t":"2026-09-17T04:00:00Z","v":21088344,"vw":33.902577},{"c":33.68,"h":33.7899,"l":33.58,"n":259679,"o":33.73,"t":"2026-09-18T04:00:00Z","v":22440191,"vw":33.659453},{"c":33.72,"h":33.82,"l":33.5501,"n":280165,"o":33.73,"t":"2026-09-21T04:00:00Z","v":25276223,"vw":33.698976},{"c":33.74,"h":33.8486,"l":33.67,"n":209808,"o":33.81,"t":"2026-09-22T04:00:00Z","v":24350798,"vw":33.751653},{"c":33.28,"h":33.5,"l":33.26,"n":257145,"o":33.48,"t":"2026-09-23T04:00:00Z","v":23192750,"vw":33.384063},{"c":33.1,"h":33.425,"l":33.08,"n":220389,"o":33.37,"t":"2026-09-24T04:00:00Z","v":21392068,"vw":33.201184},{"c":33.21,"h":33.2699,"l":33.01,"n":214343,"o":33.04,"t":"2026-09-25T04:00:00Z","v":23763738,"vw":33.162733},{"c":33.01,"h":33.19,"l":32.96,"n":282881,"o":33.11,"t":"2026-09-28T04:00:00Z","v":27593102,"vw":33.034154},{"c":32.85,"h":32.95,"l":32.73,"n":289373,"o":32.865,"t":"2026-09-29T04:00:00Z","v":25752576,"vw":32.820712},{"c":32.53,"h":32.97,"l":32.53,"n":275044,"o":32.97,"t":"2026-09-30T04:00:00Z","v":21154782,"vw":32.744835},{"c":32.66,"h":32.82,"l":32.58,"n":238105,"o":32.72,"t":"2026-10-01T04:00:00Z","v":24049312,"vw":32.683557},{"c":32.72,"h":32.825,"l":32.66,"n":233103,"o":32.77,"t":"2026-10-02T04:00:00Z","v":20796710,"vw":32.718646},{"c":32.72,"h":32.74,"l":32.36,"n":286895,"o":32.65,"t":"2026-10-05T04:00:00Z","v":24498389,"vw":32.62151},{"c":32.85,"h":32.92,"l":32.71,"n":211209,"o":32.755,"t":"2026-10-06T04:00:00Z","v":19989951,"vw":32.819629},{"c":32.65,"h":32.8799,"l":32.63,"n":217062,"o":32.84,"t":"2026-10-07T04:00:00Z","v":21599726,"vw":32.710921},{"c":33.15,"h":33.16,"l":32.66,"n":179894,"o":32.67,"t":"2026-10-08T04:00:00Z","v":23685942,"vw":32.914178},{"c":33.04,"h":33.11,"l":32.96,"n":195761,"o":33.04,"t":"2026-10-09T04:00:00Z","v":17872555,"vw":33.042261},{"c":33.26,"h":33.27,"l":33.1,"n":193917,"o":33.16,"t":"2026-10-12T04:00:00Z","v":16992212,"vw":33.170051},{"c":33.37,"h":33.53,"l":33.18,"n":177848,"o":33.52,"t":"2026-10-13T04:00:00Z","v":22314633,"vw":33.33398},{"c":33.71,"h":33.72,"l":33.4,"n":184157,"o":33.42,"t":"2026-10-14T04:00:00Z","v":25764486,"vw":33.553781},{"c":34.1,"h":34.29,"l":34.06,"n":204220,"o":34.065,"t":"2026-10-15T04:00:00Z","v":29127580,"vw":34.187313},{"c":34.35,"h":34.47,"l":34.25,"n":202499,"o":34.31,"t":"2026-10-16T04:00:00Z","v":25316638,"vw":34.357661},{"c":34.24,"h":34.39,"l":34.15,"n":209794,"o":34.19,"t":"2026-10-19T04:00:00Z","v":20394369,"vw":34.248432},{"c":34.69,"h":34.7,"l":34.4,"n":165007,"o":34.41,"t":"2026-10-20T04:00:00Z","v":21042714,"vw":34.61567},{"c":34.605,"h":34.69,"l":34.54,"n":129763,"o":34.605,"t":"2026-10-21T04:00:00Z","v":12461732,"vw":34.618154}],"volatilityBars":[{"c":33.45,"h":33.49,"l":33.38,"n":1301,"o":33.47,"t":"2026-10-14T08:00:00Z","v":47266,"vw":33.422745},{"c":33.45,"h":33.46,"l":33.45,"n":23,"o":33.46,"t":"2026-10-14T08:15:00Z","v":1847,"vw":33.458106},{"c":33.46,"h":33.46,"l":33.45,"n":116,"o":33.4505,"t":"2026-10-14T08:30:00Z","v":2322,"vw":33.454422},{"c":33.46,"h":33.4784,"l":33.46,"n":41,"o":33.4784,"t":"2026-10-14T08:45:00Z","v":855,"vw":33.46564},{"c":33.499,"h":33.4995,"l":33.461,"n":68,"o":33.461,"t":"2026-10-14T09:00:00Z","v":2086,"vw":33.488893},{"c":33.49,"h":33.5,"l":33.49,"n":24,"o":33.5,"t":"2026-10-14T09:15:00Z","v":755,"vw":33.495419},{"c":33.5,"h":33.5,"l":33.4905,"n":58,"o":33.4905,"t":"2026-10-14T09:30:00Z","v":2175,"vw":33.498681},{"c":33.51,"h":33.53,"l":33.5096,"n":66,"o":33.51,"t":"2026-10-14T09:45:00Z","v":2555,"vw":33.513839},{"c":33.5105,"h":33.53,"l":33.51,"n":46,"o":33.51,"t":"2026-10-14T10:00:00Z","v":4386,"vw":33.526467},{"c":33.5105,"h":33.52,"l":33.5105,"n":57,"o":33.52,"t":"2026-10-14T10:15:00Z","v":1490,"vw":33.519003},{"c":33.5105,"h":33.5196,"l":33.5105,"n":4,"o":33.5196,"t":"2026-10-14T10:30:00Z","v":212,"vw":33.51505},{"c":33.5105,"h":33.52,"l":33.51,"n":64,"o":33.5195,"t":"2026-10-14T10:45:00Z","v":4120,"vw":33.517311},{"c":33.5047,"h":33.5196,"l":33.5,"n":392,"o":33.5101,"t":"2026-10-14T11:00:00Z","v":13754,"vw":33.509523},{"c":33.53,"h":33.54,"l":33.5016,"n":311,"o":33.51,"t":"2026-10-14T11:15:00Z","v":40220,"vw":33.516694},{"c":33.5393,"h":33.54,"l":33.52,"n":173,"o":33.53,"t":"2026-10-14T11:30:00Z","v":32829,"vw":33.529979},{"c":33.5493,"h":33.5493,"l":33.53,"n":261,"o":33.5303,"t":"2026-10-14T11:45:00Z","v":24324,"vw":33.537256},{"c":33.5799,"h":33.58,"l":33.5412,"n":313,"o":33.5412,"t":"2026-10-14T12:00:00Z","v":17153,"vw":33.564721},{"c":33.55,"h":33.58,"l":33.55,"n":400,"o":33.57,"t":"2026-10-14T12:15:00Z","v":18767,"vw":33.566648},{"c":33.4208,"h":33.55,"l":33.4002,"n":1212,"o":33.53,"t":"2026-10-14T12:30:00Z","v":55250,"vw":33.441247},{"c":33.4099,"h":33.45,"l":33.4,"n":684,"o":33.4205,"t":"2026-10-14T12:45:00Z","v":70107,"vw":33.421281},{"c":33.41,"h":33.42,"l":33.4,"n":642,"o":33.4,"t":"2026-10-14T13:00:00Z","v":52166,"vw":33.407881},{"c":33.43,"h":33.4367,"l":33.41,"n":396,"o":33.4193,"t":"2026-10-14T13:15:00Z","v":15121,"vw":33.421306},{"c":33.47,"h":33.54,"l":33.42,"n":17373,"o":33.42,"t":"2026-10-14T13:30:00Z","v":1626333,"vw":33.462018},{"c":33.435,"h":33.4999,"l":33.43,"n":5892,"o":33.465,"t":"2026-10-14T13:45:00Z","v":952045,"vw":33.464876},{"c":33.4076,"h":33.46,"l":33.4,"n":8305,"o":33.44,"t":"2026-10-14T14:00:00Z","v":915108,"vw":33.431081},{"c":33.445,"h":33.45,"l":33.4,"n":10123,"o":33.405,"t":"2026-10-14T14:15:00Z","v":844436,"vw":33.422479},{"c":33.4301,"h":33.47,"l":33.43,"n":10413,"o":33.4499,"t":"2026-10-14T14:30:00Z","v":1259115,"vw":33.452412},{"c":33.44,"h":33.46,"l":33.4101,"n":9703,"o":33.43,"t":"2026-10-14T14:45:00Z","v":863120,"vw":33.43979},{"c":33.49,"h":33.505,"l":33.4201,"n":10276,"o":33.435,"t":"2026-10-14T15:00:00Z","v":906457,"vw":33.462958},{"c":33.515,"h":33.53,"l":33.4837,"n":9326,"o":33.49,"t":"2026-10-14T15:15:00Z","v":547318,"vw":33.51035},{"c":33.5202,"h":33.54,"l":33.51,"n":8767,"o":33.52,"t":"2026-10-14T15:30:00Z","v":848257,"vw":33.526844},{"c":33.5499,"h":33.56,"l":33.51,"n":8459,"o":33.525,"t":"2026-10-14T15:45:00Z","v":1095661,"vw":33.531235},{"c":33.54,"h":33.56,"l":33.53,"n":7696,"o":33.545,"t":"2026-10-14T16:00:00Z","v":1097531,"vw":33.547856},{"c":33.56,"h":33.57,"l":33.52,"n":3944,"o":33.535,"t":"2026-10-14T16:15:00Z","v":808463,"vw":33.545363},{"c":33.565,"h":33.58,"l":33.55,"n":4134,"o":33.56,"t":"2026-10-14T16:30:00Z","v":946274,"vw":33.568335},{"c":33.575,"h":33.575,"l":33.55,"n":3604,"o":33.56,"t":"2026-10-14T16:45:00Z","v":1095629,"vw":33.560788},{"c":33.57,"h":33.58,"l":33.55,"n":2761,"o":33.575,"t":"2026-10-14T17:00:00Z","v":454889,"vw":33.562294},{"c":33.585,"h":33.6,"l":33.56,"n":3227,"o":33.565,"t":"2026-10-14T17:15:00Z","v":957486,"vw":33.578809},{"c":33.59,"h":33.6,"l":33.57,"n":4000,"o":33.58,"t":"2026-10-14T17:30:00Z","v":652233,"vw":33.587733},{"c":33.56,"h":33.595,"l":33.55,"n":16045,"o":33.585,"t":"2026-10-14T17:45:00Z","v":1091201,"vw":33.570399},{"c":33.605,"h":33.61,"l":33.56,"n":3044,"o":33.565,"t":"2026-10-14T18:00:00Z","v":637398,"vw":33.592631},{"c":33.6169,"h":33.63,"l":33.6,"n":3099,"o":33.6035,"t":"2026-10-14T18:15:00Z","v":665643,"vw":33.616025},{"c":33.6384,"h":33.64,"l":33.61,"n":3033,"o":33.615,"t":"2026-10-14T18:30:00Z","v":1121962,"vw":33.62675},{"c":33.625,"h":33.64,"l":33.62,"n":2850,"o":33.6346,"t":"2026-10-14T18:45:00Z","v":734358,"vw":33.627837},{"c":33.6351,"h":33.66,"l":33.62,"n":3278,"o":33.625,"t":"2026-10-14T19:00:00Z","v":820041,"vw":33.641129},{"c":33.625,"h":33.65,"l":33.61,"n":3277,"o":33.64,"t":"2026-10-14T19:15:00Z","v":762427,"vw":33.635942},{"c":33.6701,"h":33.68,"l":33.62,"n":3771,"o":33.6295,"t":"2026-10-14T19:30:00Z","v":1748458,"vw":33.659808},{"c":33.715,"h":33.72,"l":33.66,"n":4681,"o":33.67,"t":"2026-10-14T19:45:00Z","v":1404253,"vw":33.691013},{"c":33.6803,"h":33.7103,"l":33.68,"n":331,"o":33.71,"t":"2026-10-14T20:00:00Z","v":237801,"vw":33.708165},{"c":33.6812,"h":33.7,"l":33.68,"n":228,"o":33.7,"t":"2026-10-14T20:15:00Z","v":18986,"vw":33.688698},{"c":33.7098,"h":33.71,"l":33.68,"n":226,"o":33.68,"t":"2026-10-14T20:30:00Z","v":16619,"vw":33.699051},{"c":33.7169,"h":33.7169,"l":33.7,"n":262,"o":33.71,"t":"2026-10-14T20:45:00Z","v":12477,"vw":33.703575},{"c":33.71,"h":33.71,"l":33.7,"n":232,"o":33.7098,"t":"2026-10-14T21:00:00Z","v":17364,"vw":33.70908},{"c":33.71,"h":33.72,"l":33.7,"n":331,"o":33.7006,"t":"2026-10-14T21:15:00Z","v":15839,"vw":33.70417},{"c":33.71,"h":33.72,"l":33.71,"n":287,"o":33.72,"t":"2026-10-14T21:30:00Z","v":13786,"vw":33.717632},{"c":33.7195,"h":33.72,"l":33.71,"n":266,"o":33.7103,"t":"2026-10-14T21:45:00Z","v":13257,"vw":33.716865},{"c":33.73,"h":33.73,"l":33.71,"n":330,"o":33.71,"t":"2026-10-14T22:00:00Z","v":15911,"vw":33.718267},{"c":33.7401,"h":33.75,"l":33.72,"n":382,"o":33.7203,"t":"2026-10-14T22:15:00Z","v":21473,"vw":33.732079},{"c":33.7202,"h":33.75,"l":33.71,"n":405,"o":33.74,"t":"2026-10-14T22:30:00Z","v":18444,"vw":33.737632},{"c":33.72,"h":33.74,"l":33.72,"n":340,"o":33.7203,"t":"2026-10-14T22:45:00Z","v":17521,"vw":33.733314},{"c":33.74,"h":33.74,"l":33.72,"n":267,"o":33.73,"t":"2026-10-14T23:00:00Z","v":19858,"vw":33.729097},{"c":33.74,"h":33.75,"l":33.73,"n":267,"o":33.7398,"t":"2026-10-14T23:15:00Z","v":12298,"vw":33.739267},{"c":33.75,"h":33.75,"l":33.74,"n":265,"o":33.74,"t":"2026-10-14T23:30:00Z","v":14029,"vw":33.746377},{"c":33.77,"h":33.77,"l":33.76,"n":189,"o":33.76,"t":"2026-10-14T23:45:00Z","v":15275,"vw":33.764336},{"c":33.97,"h":33.98,"l":33.8,"n":3137,"o":33.84,"t":"2026-10-15T08:00:00Z","v":182398,"vw":33.898568},{"c":33.9999,"h":34,"l":33.96,"n":229,"o":33.9699,"t":"2026-10-15T08:15:00Z","v":22446,"vw":33.974514},{"c":33.9644,"h":33.99,"l":33.96,"n":193,"o":33.99,"t":"2026-10-15T08:30:00Z","v":6120,"vw":33.978385},{"c":33.9705,"h":33.9992,"l":33.96,"n":226,"o":33.9602,"t":"2026-10-15T08:45:00Z","v":11712,"vw":33.982062},{"c":33.96,"h":33.98,"l":33.96,"n":185,"o":33.971,"t":"2026-10-15T09:00:00Z","v":5939,"vw":33.966184},{"c":33.9705,"h":33.98,"l":33.95,"n":185,"o":33.955,"t":"2026-10-15T09:15:00Z","v":16483,"vw":33.965245},{"c":33.9895,"h":33.99,"l":33.971,"n":95,"o":33.98,"t":"2026-10-15T09:30:00Z","v":5112,"vw":33.977542},{"c":33.9905,"h":34,"l":33.99,"n":209,"o":33.99,"t":"2026-10-15T09:45:00Z","v":14700,"vw":33.991343},{"c":33.9905,"h":34,"l":33.99,"n":186,"o":34,"t":"2026-10-15T10:00:00Z","v":8184,"vw":33.997091},{"c":33.961,"h":34,"l":33.95,"n":271,"o":34,"t":"2026-10-15T10:15:00Z","v":8723,"vw":33.974411},{"c":33.99,"h":33.99,"l":33.95,"n":188,"o":33.97,"t":"2026-10-15T10:30:00Z","v":18985,"vw":33.964891},{"c":33.99,"h":33.99,"l":33.97,"n":161,"o":33.97,"t":"2026-10-15T10:45:00Z","v":6746,"vw":33.979191},{"c":34.0193,"h":34.02,"l":33.98,"n":809,"o":33.99,"t":"2026-10-15T11:00:00Z","v":82793,"vw":33.999994},{"c":34.0193,"h":34.02,"l":34.01,"n":460,"o":34.0185,"t":"2026-10-15T11:15:00Z","v":39346,"vw":34.01778},{"c":34.03,"h":34.0415,"l":34.01,"n":662,"o":34.0193,"t":"2026-10-15T11:30:00Z","v":53221,"vw":34.031103},{"c":34.02,"h":34.0345,"l":34.02,"n":397,"o":34.0205,"t":"2026-10-15T11:45:00Z","v":14999,"vw":34.024106},{"c":33.99,"h":34.02,"l":33.99,"n":645,"o":34.018,"t":"2026-10-15T12:00:00Z","v":35709,"vw":34.004879},{"c":33.99,"h":34.01,"l":33.79,"n":550,"o":34,"t":"2026-10-15T12:15:00Z","v":167856,"vw":33.854109},{"c":34.0095,"h":34.01,"l":33.9628,"n":632,"o":33.98,"t":"2026-10-15T12:30:00Z","v":44960,"vw":33.992401},{"c":34.01,"h":34.02,"l":34,"n":648,"o":34.01,"t":"2026-10-15T12:45:00Z","v":35697,"vw":34.009078},{"c":34.01,"h":34.02,"l":34,"n":713,"o":34.01,"t":"2026-10-15T13:00:00Z","v":49501,"vw":34.006149},{"c":34.07,"h":34.07,"l":34,"n":1135,"o":34.0098,"t":"2026-10-15T13:15:00Z","v":91368,"vw":34.030818},{"c":34.155,"h":34.2601,"l":34.06,"n":23589,"o":34.065,"t":"2026-10-15T13:30:00Z","v":3339471,"vw":34.167501},{"c":34.245,"h":34.2699,"l":34.14,"n":9112,"o":34.1574,"t":"2026-10-15T13:45:00Z","v":1645038,"vw":34.210827},{"c":34.265,"h":34.27,"l":34.21,"n":11081,"o":34.245,"t":"2026-10-15T14:00:00Z","v":1609882,"vw":34.236541},{"c":34.24,"h":34.29,"l":34.23,"n":12590,"o":34.265,"t":"2026-10-15T14:15:00Z","v":1348187,"vw":34.261247},{"c":34.22,"h":34.29,"l":34.19,"n":12157,"o":34.2441,"t":"2026-10-15T14:30:00Z","v":1750118,"vw":34.224762},{"c":34.225,"h":34.24,"l":34.1701,"n":11286,"o":34.215,"t":"2026-10-15T14:45:00Z","v":1211880,"vw":34.204722},{"c":34.235,"h":34.27,"l":34.21,"n":10289,"o":34.225,"t":"2026-10-15T15:00:00Z","v":814412,"vw":34.252931},{"c":34.2799,"h":34.28,"l":34.21,"n":9881,"o":34.235,"t":"2026-10-15T15:15:00Z","v":868759,"vw":34.248905},{"c":34.265,"h":34.28,"l":34.26,"n":8667,"o":34.275,"t":"2026-10-15T15:30:00Z","v":665957,"vw":34.271347},{"c":34.175,"h":34.27,"l":34.17,"n":8841,"o":34.265,"t":"2026-10-15T15:45:00Z","v":743709,"vw":34.219869},{"c":34.175,"h":34.19,"l":34.15,"n":6778,"o":34.175,"t":"2026-10-15T16:00:00Z","v":723147,"vw":34.175064},{"c":34.215,"h":34.22,"l":34.17,"n":3788,"o":34.17,"t":"2026-10-15T16:15:00Z","v":730977,"vw":34.187183},{"c":34.195,"h":34.2271,"l":34.19,"n":3769,"o":34.215,"t":"2026-10-15T16:30:00Z","v":605176,"vw":34.208146},{"c":34.185,"h":34.2,"l":34.15,"n":3479,"o":34.195,"t":"2026-10-15T16:45:00Z","v":563820,"vw":34.17419},{"c":34.17,"h":34.19,"l":34.16,"n":2980,"o":34.19,"t":"2026-10-15T17:00:00Z","v":765714,"vw":34.171},{"c":34.18,"h":34.2,"l":34.16,"n":3036,"o":34.165,"t":"2026-10-15T17:15:00Z","v":786926,"vw":34.1756},{"c":34.185,"h":34.19,"l":34.16,"n":4278,"o":34.185,"t":"2026-10-15T17:30:00Z","v":1057216,"vw":34.17916},{"c":34.2071,"h":34.21,"l":34.1601,"n":15230,"o":34.185,"t":"2026-10-15T17:45:00Z","v":786484,"vw":34.185818},{"c":34.175,"h":34.21,"l":34.17,"n":2821,"o":34.2051,"t":"2026-10-15T18:00:00Z","v":529448,"vw":34.191402},{"c":34.1476,"h":34.19,"l":34.13,"n":3426,"o":34.18,"t":"2026-10-15T18:15:00Z","v":871231,"vw":34.168892},{"c":34.135,"h":34.17,"l":34.13,"n":2639,"o":34.145,"t":"2026-10-15T18:30:00Z","v":767487,"vw":34.147714},{"c":34.135,"h":34.16,"l":34.13,"n":2570,"o":34.135,"t":"2026-10-15T18:45:00Z","v":427012,"vw":34.1485},{"c":34.1524,"h":34.17,"l":34.13,"n":3024,"o":34.14,"t":"2026-10-15T19:00:00Z","v":616123,"vw":34.15052},{"c":34.115,"h":34.16,"l":34.1,"n":3379,"o":34.1552,"t":"2026-10-15T19:15:00Z","v":859003,"vw":34.127958},{"c":34.129,"h":34.15,"l":34.11,"n":3331,"o":34.115,"t":"2026-10-15T19:30:00Z","v":786355,"vw":34.123944},{"c":34.105,"h":34.13,"l":34.09,"n":5945,"o":34.125,"t":"2026-10-15T19:45:00Z","v":2525933,"vw":34.110409},{"c":34.07,"h":34.1,"l":34.07,"n":359,"o":34.1,"t":"2026-10-15T20:00:00Z","v":554921,"vw":34.099359},{"c":34.0709,"h":34.1,"l":34.0709,"n":240,"o":34.08,"t":"2026-10-15T20:15:00Z","v":12950,"vw":34.083896},{"c":34.0715,"h":34.08,"l":34.07,"n":212,"o":34.07,"t":"2026-10-15T20:30:00Z","v":21389,"vw":34.072065},{"c":34.0829,"h":34.0994,"l":34.07,"n":195,"o":34.08,"t":"2026-10-15T20:45:00Z","v":28215,"vw":34.07787},{"c":34.1,"h":34.11,"l":34.0834,"n":243,"o":34.095,"t":"2026-10-15T21:00:00Z","v":26276,"vw":34.101027},{"c":34.0919,"h":34.11,"l":34.09,"n":151,"o":34.1,"t":"2026-10-15T21:15:00Z","v":13307,"vw":34.105123},{"c":34.1,"h":34.11,"l":34.09,"n":146,"o":34.0921,"t":"2026-10-15T21:30:00Z","v":4998,"vw":34.10213},{"c":34.11,"h":34.11,"l":34.09,"n":151,"o":34.1087,"t":"2026-10-15T21:45:00Z","v":12487,"vw":34.094945},{"c":34.1001,"h":34.15,"l":34.1,"n":171,"o":34.11,"t":"2026-10-15T22:00:00Z","v":15593,"vw":34.123567},{"c":34.1099,"h":34.11,"l":34.1,"n":186,"o":34.1,"t":"2026-10-15T22:15:00Z","v":8384,"vw":34.105914},{"c":34.12,"h":34.12,"l":34.09,"n":179,"o":34.105,"t":"2026-10-15T22:30:00Z","v":9990,"vw":34.1055},{"c":34.1,"h":34.13,"l":34.1,"n":132,"o":34.1295,"t":"2026-10-15T22:45:00Z","v":5922,"vw":34.121208},{"c":34.1115,"h":34.12,"l":34.11,"n":64,"o":34.1169,"t":"2026-10-15T23:00:00Z","v":10507,"vw":34.11148},{"c":34.13,"h":34.13,"l":34.11,"n":147,"o":34.11,"t":"2026-10-15T23:15:00Z","v":9421,"vw":34.118493},{"c":34.12,"h":34.14,"l":34.12,"n":117,"o":34.13,"t":"2026-10-15T23:30:00Z","v":44719,"vw":34.129997},{"c":34.128,"h":34.13,"l":34.12,"n":81,"o":34.12,"t":"2026-10-15T23:45:00Z","v":11001,"vw":34.126559},{"c":34.115,"h":34.14,"l":34.06,"n":2203,"o":34.11,"t":"2026-10-16T08:00:00Z","v":108171,"vw":34.092539},{"c":34.13,"h":34.13,"l":34.12,"n":73,"o":34.12,"t":"2026-10-16T08:15:00Z","v":1321,"vw":34.127024},{"c":34.1495,"h":34.1498,"l":34.13,"n":25,"o":34.13,"t":"2026-10-16T08:30:00Z","v":1331,"vw":34.137377},{"c":34.18,"h":34.18,"l":34.14,"n":144,"o":34.14,"t":"2026-10-16T08:45:00Z","v":5587,"vw":34.160379},{"c":34.16,"h":34.18,"l":34.1502,"n":80,"o":34.18,"t":"2026-10-16T09:00:00Z","v":34906,"vw":34.170296},{"c":34.16,"h":34.16,"l":34.1405,"n":91,"o":34.16,"t":"2026-10-16T09:15:00Z","v":3431,"vw":34.153796},{"c":34.1405,"h":34.1505,"l":34.1405,"n":49,"o":34.1505,"t":"2026-10-16T09:30:00Z","v":1111,"vw":34.146453},{"c":34.1495,"h":34.15,"l":34.145,"n":23,"o":34.145,"t":"2026-10-16T09:45:00Z","v":2081,"vw":34.146425},{"c":34.17,"h":34.17,"l":34.145,"n":83,"o":34.1495,"t":"2026-10-16T10:00:00Z","v":4431,"vw":34.152967},{"c":34.1693,"h":34.17,"l":34.1601,"n":61,"o":34.17,"t":"2026-10-16T10:15:00Z","v":2441,"vw":34.168453},{"c":34.18,"h":34.18,"l":34.1694,"n":43,"o":34.1694,"t":"2026-10-16T10:30:00Z","v":2566,"vw":34.170654},{"c":34.1799,"h":34.18,"l":34.17,"n":46,"o":34.18,"t":"2026-10-16T10:45:00Z","v":1709,"vw":34.177535},{"c":34.18,"h":34.18,"l":34.1702,"n":208,"o":34.175,"t":"2026-10-16T11:00:00Z","v":16091,"vw":34.177741},{"c":34.18,"h":34.19,"l":34.18,"n":240,"o":34.18,"t":"2026-10-16T11:15:00Z","v":18866,"vw":34.183886},{"c":34.17,"h":34.19,"l":34.17,"n":277,"o":34.18,"t":"2026-10-16T11:30:00Z","v":13232,"vw":34.179088},{"c":34.19,"h":34.19,"l":34.17,"n":210,"o":34.1705,"t":"2026-10-16T11:45:00Z","v":13085,"vw":34.183579},{"c":34.1993,"h":34.21,"l":34.1806,"n":196,"o":34.1898,"t":"2026-10-16T12:00:00Z","v":17731,"vw":34.200017},{"c":34.1803,"h":34.2,"l":34.1803,"n":470,"o":34.1915,"t":"2026-10-16T12:15:00Z","v":40240,"vw":34.192615},{"c":34.19,"h":34.2,"l":34.1803,"n":219,"o":34.1894,"t":"2026-10-16T12:30:00Z","v":10544,"vw":34.195607},{"c":34.2198,"h":34.22,"l":34.19,"n":377,"o":34.1903,"t":"2026-10-16T12:45:00Z","v":22749,"vw":34.202554},{"c":34.2495,"h":34.25,"l":34.215,"n":411,"o":34.215,"t":"2026-10-16T13:00:00Z","v":30768,"vw":34.237183},{"c":34.31,"h":34.31,"l":34.22,"n":867,"o":34.2485,"t":"2026-10-16T13:15:00Z","v":228351,"vw":34.266628},{"c":34.415,"h":34.4588,"l":34.27,"n":20710,"o":34.31,"t":"2026-10-16T13:30:00Z","v":2535802,"vw":34.362548},{"c":34.425,"h":34.47,"l":34.3914,"n":7400,"o":34.42,"t":"2026-10-16T13:45:00Z","v":1180630,"vw":34.442906},{"c":34.3699,"h":34.4576,"l":34.36,"n":8910,"o":34.425,"t":"2026-10-16T14:00:00Z","v":899472,"vw":34.41987},{"c":34.384,"h":34.41,"l":34.33,"n":11030,"o":34.367,"t":"2026-10-16T14:15:00Z","v":842510,"vw":34.375586},{"c":34.3767,"h":34.41,"l":34.36,"n":10440,"o":34.39,"t":"2026-10-16T14:30:00Z","v":728123,"vw":34.387287},{"c":34.42,"h":34.42,"l":34.36,"n":9921,"o":34.3701,"t":"2026-10-16T14:45:00Z","v":1475948,"vw":34.40091},{"c":34.45,"h":34.46,"l":34.41,"n":10171,"o":34.42,"t":"2026-10-16T15:00:00Z","v":847203,"vw":34.430134},{"c":34.4024,"h":34.46,"l":34.39,"n":9921,"o":34.44,"t":"2026-10-16T15:15:00Z","v":988394,"vw":34.424523},{"c":34.385,"h":34.44,"l":34.38,"n":8951,"o":34.405,"t":"2026-10-16T15:30:00Z","v":748642,"vw":34.415943},{"c":34.3599,"h":34.42,"l":34.35,"n":7993,"o":34.3876,"t":"2026-10-16T15:45:00Z","v":593155,"vw":34.391023},{"c":34.36,"h":34.37,"l":34.32,"n":7940,"o":34.36,"t":"2026-10-16T16:00:00Z","v":732726,"vw":34.349353},{"c":34.36,"h":34.38,"l":34.35,"n":3372,"o":34.365,"t":"2026-10-16T16:15:00Z","v":527175,"vw":34.359667},{"c":34.36,"h":34.38,"l":34.34,"n":3684,"o":34.365,"t":"2026-10-16T16:30:00Z","v":591083,"vw":34.361417},{"c":34.37,"h":34.37,"l":34.33,"n":3643,"o":34.355,"t":"2026-10-16T16:45:00Z","v":599252,"vw":34.354228},{"c":34.31,"h":34.3699,"l":34.29,"n":3849,"o":34.3652,"t":"2026-10-16T17:00:00Z","v":768780,"vw":34.315913},{"c":34.3499,"h":34.35,"l":34.28,"n":3550,"o":34.31,"t":"2026-10-16T17:15:00Z","v":978635,"vw":34.312446},{"c":34.355,"h":34.37,"l":34.33,"n":4692,"o":34.345,"t":"2026-10-16T17:30:00Z","v":842851,"vw":34.351268},{"c":34.3,"h":34.36,"l":34.3,"n":24623,"o":34.3599,"t":"2026-10-16T17:45:00Z","v":679122,"vw":34.329476},{"c":34.29,"h":34.31,"l":34.26,"n":3365,"o":34.305,"t":"2026-10-16T18:00:00Z","v":563782,"vw":34.282307},{"c":34.265,"h":34.3,"l":34.25,"n":3236,"o":34.2899,"t":"2026-10-16T18:15:00Z","v":597800,"vw":34.272068},{"c":34.295,"h":34.3,"l":34.25,"n":3370,"o":34.265,"t":"2026-10-16T18:30:00Z","v":930931,"vw":34.276467},{"c":34.2926,"h":34.31,"l":34.2633,"n":3189,"o":34.2965,"t":"2026-10-16T18:45:00Z","v":450826,"vw":34.287494},{"c":34.315,"h":34.32,"l":34.28,"n":3414,"o":34.295,"t":"2026-10-16T19:00:00Z","v":919713,"vw":34.299625},{"c":34.315,"h":34.34,"l":34.29,"n":3697,"o":34.32,"t":"2026-10-16T19:15:00Z","v":616810,"vw":34.310566},{"c":34.32,"h":34.34,"l":34.3,"n":4171,"o":34.32,"t":"2026-10-16T19:30:00Z","v":928755,"vw":34.319002},{"c":34.355,"h":34.37,"l":34.3201,"n":5347,"o":34.33,"t":"2026-10-16T19:45:00Z","v":2197567,"vw":34.346778},{"c":34.3499,"h":34.3794,"l":34.3,"n":479,"o":34.35,"t":"2026-10-16T20:00:00Z","v":678670,"vw":34.349126},{"c":34.3231,"h":34.35,"l":34.31,"n":244,"o":34.3498,"t":"2026-10-16T20:15:00Z","v":43692,"vw":34.344431},{"c":34.33,"h":34.35,"l":34.33,"n":258,"o":34.3359,"t":"2026-10-16T20:30:00Z","v":18227,"vw":34.338761},{"c":34.33,"h":34.34,"l":34.33,"n":194,"o":34.3301,"t":"2026-10-16T20:45:00Z","v":17021,"vw":34.332191},{"c":34.3307,"h":34.34,"l":34.33,"n":153,"o":34.34,"t":"2026-10-16T21:00:00Z","v":17510,"vw":34.331548},{"c":34.36,"h":34.36,"l":34.34,"n":251,"o":34.34,"t":"2026-10-16T21:15:00Z","v":12386,"vw":34.352367},{"c":34.35,"h":34.38,"l":34.35,"n":317,"o":34.36,"t":"2026-10-16T21:30:00Z","v":19874,"vw":34.36511},{"c":34.35,"h":34.36,"l":34.34,"n":233,"o":34.3515,"t":"2026-10-16T21:45:00Z","v":25357,"vw":34.351578},{"c":34.3599,"h":34.38,"l":34.35,"n":260,"o":34.35,"t":"2026-10-16T22:00:00Z","v":15924,"vw":34.355025},{"c":34.3518,"h":34.3786,"l":34.35,"n":184,"o":34.3599,"t":"2026-10-16T22:15:00Z","v":25941,"vw":34.360859},{"c":34.35,"h":34.37,"l":34.35,"n":177,"o":34.3518,"t":"2026-10-16T22:30:00Z","v":10299,"vw":34.354981},{"c":34.36,"h":34.37,"l":34.35,"n":141,"o":34.36,"t":"2026-10-16T22:45:00Z","v":12760,"vw":34.356832},{"c":34.37,"h":34.37,"l":34.3521,"n":116,"o":34.3602,"t":"2026-10-16T23:00:00Z","v":7969,"vw":34.360067},{"c":34.37,"h":34.37,"l":34.35,"n":121,"o":34.3532,"t":"2026-10-16T23:15:00Z","v":16786,"vw":34.355807},{"c":34.3685,"h":34.37,"l":34.36,"n":85,"o":34.36,"t":"2026-10-16T23:30:00Z","v":17190,"vw":34.364249},{"c":34.3699,"h":34.37,"l":34.36,"n":90,"o":34.36,"t":"2026-10-16T23:45:00Z","v":10589,"vw":34.36706},{"c":34.3,"h":34.35,"l":34.2831,"n":2176,"o":34.3,"t":"2026-10-19T08:00:00Z","v":65649,"vw":34.322649},{"c":34.28,"h":34.3,"l":34.28,"n":79,"o":34.3,"t":"2026-10-19T08:15:00Z","v":2366,"vw":34.285819},{"c":34.2605,"h":34.28,"l":34.2605,"n":174,"o":34.28,"t":"2026-10-19T08:30:00Z","v":8659,"vw":34.274973},{"c":34.24,"h":34.265,"l":34.24,"n":187,"o":34.265,"t":"2026-10-19T08:45:00Z","v":8751,"vw":34.252797},{"c":34.24,"h":34.2495,"l":34.23,"n":146,"o":34.2495,"t":"2026-10-19T09:00:00Z","v":13665,"vw":34.234772},{"c":34.24,"h":34.26,"l":34.24,"n":193,"o":34.24,"t":"2026-10-19T09:15:00Z","v":14576,"vw":34.247343},{"c":34.2605,"h":34.2605,"l":34.24,"n":153,"o":34.2403,"t":"2026-10-19T09:30:00Z","v":17859,"vw":34.248234},{"c":34.2605,"h":34.2696,"l":34.26,"n":66,"o":34.2602,"t":"2026-10-19T09:45:00Z","v":2399,"vw":34.260765},{"c":34.25,"h":34.2695,"l":34.25,"n":230,"o":34.2602,"t":"2026-10-19T10:00:00Z","v":5224,"vw":34.258461},{"c":34.26,"h":34.26,"l":34.25,"n":66,"o":34.25,"t":"2026-10-19T10:15:00Z","v":3326,"vw":34.255587},{"c":34.28,"h":34.28,"l":34.26,"n":91,"o":34.2605,"t":"2026-10-19T10:30:00Z","v":3927,"vw":34.264797},{"c":34.2605,"h":34.28,"l":34.2605,"n":172,"o":34.2705,"t":"2026-10-19T10:45:00Z","v":9406,"vw":34.270127},{"c":34.2605,"h":34.27,"l":34.26,"n":469,"o":34.27,"t":"2026-10-19T11:00:00Z","v":42565,"vw":34.2633},{"c":34.28,"h":34.29,"l":34.25,"n":373,"o":34.26,"t":"2026-10-19T11:15:00Z","v":25361,"vw":34.271552},{"c":34.2595,"h":34.29,"l":34.25,"n":320,"o":34.29,"t":"2026-10-19T11:30:00Z","v":11419,"vw":34.270869},{"c":34.2407,"h":34.26,"l":34.24,"n":497,"o":34.2505,"t":"2026-10-19T11:45:00Z","v":17210,"vw":34.250856},{"c":34.24,"h":34.25,"l":34.22,"n":599,"o":34.2494,"t":"2026-10-19T12:00:00Z","v":44868,"vw":34.233931},{"c":34.2393,"h":34.24,"l":34.2297,"n":476,"o":34.2315,"t":"2026-10-19T12:15:00Z","v":30146,"vw":34.231742},{"c":34.21,"h":34.24,"l":34.21,"n":704,"o":34.24,"t":"2026-10-19T12:30:00Z","v":20585,"vw":34.230751},{"c":34.205,"h":34.21,"l":34.2,"n":575,"o":34.2094,"t":"2026-10-19T12:45:00Z","v":22218,"vw":34.202641},{"c":34.2007,"h":34.21,"l":34.2,"n":552,"o":34.2001,"t":"2026-10-19T13:00:00Z","v":17562,"vw":34.202183},{"c":34.21,"h":34.21,"l":34.18,"n":1142,"o":34.2007,"t":"2026-10-19T13:15:00Z","v":54578,"vw":34.193649},{"c":34.335,"h":34.39,"l":34.18,"n":29066,"o":34.19,"t":"2026-10-19T13:30:00Z","v":2182463,"vw":34.269732},{"c":34.32,"h":34.3476,"l":34.29,"n":7022,"o":34.335,"t":"2026-10-19T13:45:00Z","v":629344,"vw":34.321359},{"c":34.3,"h":34.34,"l":34.29,"n":8963,"o":34.325,"t":"2026-10-19T14:00:00Z","v":708569,"vw":34.317459},{"c":34.26,"h":34.32,"l":34.23,"n":11684,"o":34.3,"t":"2026-10-19T14:15:00Z","v":716381,"vw":34.280463},{"c":34.21,"h":34.28,"l":34.21,"n":11547,"o":34.254,"t":"2026-10-19T14:30:00Z","v":771042,"vw":34.235902},{"c":34.2,"h":34.21,"l":34.16,"n":11611,"o":34.21,"t":"2026-10-19T14:45:00Z","v":872298,"vw":34.17918},{"c":34.205,"h":34.22,"l":34.18,"n":10353,"o":34.195,"t":"2026-10-19T15:00:00Z","v":1892502,"vw":34.197779},{"c":34.245,"h":34.25,"l":34.205,"n":9676,"o":34.2075,"t":"2026-10-19T15:15:00Z","v":817997,"vw":34.236922},{"c":34.205,"h":34.25,"l":34.2,"n":9739,"o":34.24,"t":"2026-10-19T15:30:00Z","v":618687,"vw":34.230323},{"c":34.195,"h":34.22,"l":34.18,"n":9213,"o":34.2024,"t":"2026-10-19T15:45:00Z","v":752964,"vw":34.195051},{"c":34.165,"h":34.2,"l":34.15,"n":8939,"o":34.195,"t":"2026-10-19T16:00:00Z","v":640515,"vw":34.171006},{"c":34.205,"h":34.21,"l":34.16,"n":5401,"o":34.165,"t":"2026-10-19T16:15:00Z","v":522047,"vw":34.17921},{"c":34.205,"h":34.22,"l":34.19,"n":3731,"o":34.205,"t":"2026-10-19T16:30:00Z","v":622444,"vw":34.201396},{"c":34.235,"h":34.24,"l":34.2,"n":3455,"o":34.205,"t":"2026-10-19T16:45:00Z","v":577874,"vw":34.213378},{"c":34.245,"h":34.26,"l":34.23,"n":3196,"o":34.2332,"t":"2026-10-19T17:00:00Z","v":558493,"vw":34.245733},{"c":34.235,"h":34.25,"l":34.22,"n":2960,"o":34.245,"t":"2026-10-19T17:15:00Z","v":564733,"vw":34.238041},{"c":34.255,"h":34.26,"l":34.22,"n":4415,"o":34.234,"t":"2026-10-19T17:30:00Z","v":392207,"vw":34.235793},{"c":34.295,"h":34.3,"l":34.25,"n":21352,"o":34.255,"t":"2026-10-19T17:45:00Z","v":725931,"vw":34.272694},{"c":34.3058,"h":34.31,"l":34.28,"n":2959,"o":34.29,"t":"2026-10-19T18:00:00Z","v":577314,"vw":34.298125},{"c":34.3,"h":34.32,"l":34.3,"n":2926,"o":34.3061,"t":"2026-10-19T18:15:00Z","v":530284,"vw":34.308291},{"c":34.305,"h":34.31,"l":34.27,"n":2527,"o":34.3,"t":"2026-10-19T18:30:00Z","v":544797,"vw":34.293301},{"c":34.3039,"h":34.33,"l":34.29,"n":2733,"o":34.3074,"t":"2026-10-19T18:45:00Z","v":575633,"vw":34.311828},{"c":34.305,"h":34.31,"l":34.2801,"n":2596,"o":34.31,"t":"2026-10-19T19:00:00Z","v":445082,"vw":34.299225},{"c":34.28,"h":34.31,"l":34.27,"n":2948,"o":34.305,"t":"2026-10-19T19:15:00Z","v":620455,"vw":34.29338},{"c":34.285,"h":34.3,"l":34.26,"n":3060,"o":34.289,"t":"2026-10-19T19:30:00Z","v":520816,"vw":34.280805},{"c":34.24,"h":34.2899,"l":34.22,"n":4324,"o":34.28,"t":"2026-10-19T19:45:00Z","v":1236859,"vw":34.262669},{"c":34.27,"h":34.27,"l":34.2226,"n":186,"o":34.24,"t":"2026-10-19T20:00:00Z","v":233519,"vw":34.240268},{"c":34.2501,"h":34.31,"l":34.25,"n":193,"o":34.2914,"t":"2026-10-19T20:15:00Z","v":8326,"vw":34.264184},{"c":34.2492,"h":34.26,"l":34.23,"n":172,"o":34.2515,"t":"2026-10-19T20:30:00Z","v":26176,"vw":34.245105},{"c":34.26,"h":34.26,"l":34.24,"n":95,"o":34.2499,"t":"2026-10-19T20:45:00Z","v":3527,"vw":34.256349},{"c":34.27,"h":34.3,"l":34.26,"n":95,"o":34.293,"t":"2026-10-19T21:00:00Z","v":5260,"vw":34.268294},{"c":34.24,"h":34.3,"l":34.24,"n":170,"o":34.29,"t":"2026-10-19T21:15:00Z","v":6885,"vw":34.271104},{"c":34.2498,"h":34.26,"l":34.24,"n":105,"o":34.25,"t":"2026-10-19T21:30:00Z","v":5905,"vw":34.25059},{"c":34.25,"h":34.25,"l":34.24,"n":159,"o":34.24,"t":"2026-10-19T21:45:00Z","v":3867,"vw":34.24247},{"c":34.25,"h":34.2599,"l":34.25,"n":79,"o":34.25,"t":"2026-10-19T22:00:00Z","v":4020,"vw":34.251765},{"c":34.2503,"h":34.26,"l":34.25,"n":38,"o":34.26,"t":"2026-10-19T22:15:00Z","v":1037,"vw":34.253805},{"c":34.26,"h":34.26,"l":34.25,"n":73,"o":34.25,"t":"2026-10-19T22:30:00Z","v":1835,"vw":34.252479},{"c":34.2501,"h":34.259,"l":34.25,"n":82,"o":34.2502,"t":"2026-10-19T22:45:00Z","v":2975,"vw":34.255304},{"c":34.25,"h":34.2593,"l":34.25,"n":52,"o":34.25,"t":"2026-10-19T23:00:00Z","v":1948,"vw":34.252365},{"c":34.2593,"h":34.26,"l":34.25,"n":50,"o":34.25,"t":"2026-10-19T23:15:00Z","v":3127,"vw":34.253877},{"c":34.26,"h":34.26,"l":34.25,"n":41,"o":34.26,"t":"2026-10-19T23:30:00Z","v":3717,"vw":34.254998},{"c":34.25,"h":34.2599,"l":34.25,"n":47,"o":34.2599,"t":"2026-10-19T23:45:00Z","v":2888,"vw":34.253707},{"c":34.35,"h":34.35,"l":34.22,"n":1469,"o":34.22,"t":"2026-10-20T08:00:00Z","v":46136,"vw":34.288596},{"c":34.35,"h":34.3726,"l":34.35,"n":37,"o":34.3726,"t":"2026-10-20T08:15:00Z","v":1084,"vw":34.362418},{"c":34.36,"h":34.37,"l":34.3585,"n":49,"o":34.37,"t":"2026-10-20T08:30:00Z","v":1837,"vw":34.363367},{"c":34.37,"h":34.37,"l":34.35,"n":70,"o":34.3596,"t":"2026-10-20T08:45:00Z","v":7309,"vw":34.359443},{"c":34.379,"h":34.39,"l":34.379,"n":92,"o":34.3805,"t":"2026-10-20T09:00:00Z","v":4789,"vw":34.380755},{"c":34.39,"h":34.39,"l":34.37,"n":81,"o":34.37,"t":"2026-10-20T09:15:00Z","v":5630,"vw":34.374369},{"c":34.39,"h":34.3995,"l":34.39,"n":49,"o":34.3905,"t":"2026-10-20T09:30:00Z","v":2435,"vw":34.390991},{"c":34.4,"h":34.4,"l":34.39,"n":84,"o":34.39,"t":"2026-10-20T09:45:00Z","v":2593,"vw":34.39808},{"c":34.38,"h":34.3995,"l":34.38,"n":77,"o":34.3995,"t":"2026-10-20T10:00:00Z","v":2798,"vw":34.390514},{"c":34.39,"h":34.39,"l":34.37,"n":113,"o":34.38,"t":"2026-10-20T10:15:00Z","v":5708,"vw":34.378482},{"c":34.3897,"h":34.39,"l":34.38,"n":55,"o":34.39,"t":"2026-10-20T10:30:00Z","v":1079,"vw":34.386901},{"c":34.39,"h":34.39,"l":34.38,"n":117,"o":34.39,"t":"2026-10-20T10:45:00Z","v":1967,"vw":34.388518},{"c":34.3883,"h":34.39,"l":34.37,"n":272,"o":34.37,"t":"2026-10-20T11:00:00Z","v":13490,"vw":34.377867},{"c":34.3895,"h":34.39,"l":34.38,"n":174,"o":34.3885,"t":"2026-10-20T11:15:00Z","v":15542,"vw":34.385293},{"c":34.39,"h":34.4,"l":34.38,"n":390,"o":34.38,"t":"2026-10-20T11:30:00Z","v":37443,"vw":34.395857},{"c":34.38,"h":34.39,"l":34.38,"n":207,"o":34.39,"t":"2026-10-20T11:45:00Z","v":12501,"vw":34.3816},{"c":34.3901,"h":34.4,"l":34.38,"n":303,"o":34.38,"t":"2026-10-20T12:00:00Z","v":29585,"vw":34.394007},{"c":34.3985,"h":34.41,"l":34.395,"n":399,"o":34.395,"t":"2026-10-20T12:15:00Z","v":40448,"vw":34.404728},{"c":34.39,"h":34.41,"l":34.39,"n":276,"o":34.4,"t":"2026-10-20T12:30:00Z","v":17728,"vw":34.399533},{"c":34.3895,"h":34.3985,"l":34.38,"n":369,"o":34.3985,"t":"2026-10-20T12:45:00Z","v":11307,"vw":34.382183},{"c":34.3805,"h":34.39,"l":34.38,"n":219,"o":34.39,"t":"2026-10-20T13:00:00Z","v":9785,"vw":34.385819},{"c":34.43,"h":34.43,"l":34.38,"n":496,"o":34.39,"t":"2026-10-20T13:15:00Z","v":30662,"vw":34.399556},{"c":34.6299,"h":34.64,"l":34.4,"n":18550,"o":34.41,"t":"2026-10-20T13:30:00Z","v":2704211,"vw":34.539518},{"c":34.695,"h":34.7,"l":34.6,"n":6840,"o":34.63,"t":"2026-10-20T13:45:00Z","v":1238999,"vw":34.669054},{"c":34.57,"h":34.69,"l":34.56,"n":8533,"o":34.69,"t":"2026-10-20T14:00:00Z","v":1829715,"vw":34.602624},{"c":34.575,"h":34.61,"l":34.56,"n":10097,"o":34.565,"t":"2026-10-20T14:15:00Z","v":885744,"vw":34.581192},{"c":34.5882,"h":34.6,"l":34.56,"n":10058,"o":34.57,"t":"2026-10-20T14:30:00Z","v":675953,"vw":34.582645},{"c":34.6413,"h":34.66,"l":34.57,"n":9655,"o":34.585,"t":"2026-10-20T14:45:00Z","v":741461,"vw":34.619276},{"c":34.595,"h":34.6583,"l":34.585,"n":9164,"o":34.6411,"t":"2026-10-20T15:00:00Z","v":717609,"vw":34.627848},{"c":34.5999,"h":34.65,"l":34.59,"n":8590,"o":34.605,"t":"2026-10-20T15:15:00Z","v":549597,"vw":34.619205},{"c":34.625,"h":34.63,"l":34.58,"n":8336,"o":34.5901,"t":"2026-10-20T15:30:00Z","v":666266,"vw":34.611157},{"c":34.635,"h":34.64,"l":34.6008,"n":7168,"o":34.62,"t":"2026-10-20T15:45:00Z","v":490038,"vw":34.624303},{"c":34.6099,"h":34.6379,"l":34.6,"n":5845,"o":34.63,"t":"2026-10-20T16:00:00Z","v":527249,"vw":34.616876},{"c":34.5999,"h":34.61,"l":34.57,"n":3173,"o":34.61,"t":"2026-10-20T16:15:00Z","v":630168,"vw":34.59268},{"c":34.605,"h":34.6199,"l":34.59,"n":2851,"o":34.6,"t":"2026-10-20T16:30:00Z","v":456163,"vw":34.604181},{"c":34.615,"h":34.63,"l":34.6,"n":2877,"o":34.6099,"t":"2026-10-20T16:45:00Z","v":494514,"vw":34.618096},{"c":34.5899,"h":34.6171,"l":34.58,"n":2587,"o":34.615,"t":"2026-10-20T17:00:00Z","v":415046,"vw":34.592803},{"c":34.615,"h":34.6171,"l":34.58,"n":2427,"o":34.59,"t":"2026-10-20T17:15:00Z","v":494245,"vw":34.596433},{"c":34.63,"h":34.64,"l":34.6,"n":3516,"o":34.6133,"t":"2026-10-20T17:30:00Z","v":503644,"vw":34.617823},{"c":34.6401,"h":34.66,"l":34.63,"n":13369,"o":34.6376,"t":"2026-10-20T17:45:00Z","v":765078,"vw":34.645779},{"c":34.645,"h":34.65,"l":34.63,"n":2258,"o":34.6472,"t":"2026-10-20T18:00:00Z","v":411558,"vw":34.641299},{"c":34.645,"h":34.65,"l":34.63,"n":2338,"o":34.645,"t":"2026-10-20T18:15:00Z","v":340139,"vw":34.640981},{"c":34.6466,"h":34.66,"l":34.64,"n":2759,"o":34.645,"t":"2026-10-20T18:30:00Z","v":901794,"vw":34.648876},{"c":34.6399,"h":34.65,"l":34.62,"n":2501,"o":34.645,"t":"2026-10-20T18:45:00Z","v":816702,"vw":34.636375},{"c":34.635,"h":34.65,"l":34.63,"n":2284,"o":34.6305,"t":"2026-10-20T19:00:00Z","v":419636,"vw":34.64271},{"c":34.6285,"h":34.66,"l":34.62,"n":2384,"o":34.635,"t":"2026-10-20T19:15:00Z","v":545434,"vw":34.635045},{"c":34.675,"h":34.6777,"l":34.62,"n":2922,"o":34.625,"t":"2026-10-20T19:30:00Z","v":606292,"vw":34.650315},{"c":34.69,"h":34.7,"l":34.66,"n":3725,"o":34.67,"t":"2026-10-20T19:45:00Z","v":1406879,"vw":34.681663},{"c":34.6943,"h":34.7,"l":34.68,"n":277,"o":34.69,"t":"2026-10-20T20:00:00Z","v":256987,"vw":34.689809},{"c":34.6898,"h":34.7,"l":34.68,"n":188,"o":34.6831,"t":"2026-10-20T20:15:00Z","v":15794,"vw":34.686266},{"c":34.6895,"h":34.69,"l":34.68,"n":130,"o":34.6897,"t":"2026-10-20T20:30:00Z","v":38692,"vw":34.689191},{"c":34.6815,"h":34.7,"l":34.68,"n":244,"o":34.6895,"t":"2026-10-20T20:45:00Z","v":14141,"vw":34.687476},{"c":34.68,"h":34.69,"l":34.68,"n":206,"o":34.6802,"t":"2026-10-20T21:00:00Z","v":8483,"vw":34.683406},{"c":34.69,"h":34.69,"l":34.68,"n":145,"o":34.6803,"t":"2026-10-20T21:15:00Z","v":10325,"vw":34.685649},{"c":34.69,"h":34.69,"l":34.68,"n":100,"o":34.6897,"t":"2026-10-20T21:30:00Z","v":5093,"vw":34.685814},{"c":34.6802,"h":34.69,"l":34.68,"n":140,"o":34.69,"t":"2026-10-20T21:45:00Z","v":4264,"vw":34.682787},{"c":34.6412,"h":34.6872,"l":34.6412,"n":274,"o":34.68,"t":"2026-10-20T22:00:00Z","v":26795,"vw":34.657843},{"c":34.64,"h":34.66,"l":34.6241,"n":147,"o":34.66,"t":"2026-10-20T22:15:00Z","v":22785,"vw":34.640492},{"c":34.63,"h":34.64,"l":34.6,"n":110,"o":34.63,"t":"2026-10-20T22:30:00Z","v":6204,"vw":34.622374},{"c":34.61,"h":34.64,"l":34.6,"n":157,"o":34.64,"t":"2026-10-20T22:45:00Z","v":23086,"vw":34.615553},{"c":34.6119,"h":34.6315,"l":34.61,"n":95,"o":34.63,"t":"2026-10-20T23:00:00Z","v":16324,"vw":34.62847},{"c":34.64,"h":34.64,"l":34.63,"n":91,"o":34.63,"t":"2026-10-20T23:15:00Z","v":18077,"vw":34.634772},{"c":34.6498,"h":34.65,"l":34.6302,"n":78,"o":34.6302,"t":"2026-10-20T23:30:00Z","v":9955,"vw":34.643117},{"c":34.64,"h":34.65,"l":34.64,"n":40,"o":34.6401,"t":"2026-10-20T23:45:00Z","v":9921,"vw":34.640961},{"c":34.62,"h":34.67,"l":34.6,"n":1371,"o":34.63,"t":"2026-10-21T08:00:00Z","v":50213,"vw":34.633887},{"c":34.59,"h":34.61,"l":34.59,"n":53,"o":34.61,"t":"2026-10-21T08:15:00Z","v":1916,"vw":34.595717},{"c":34.6,"h":34.6,"l":34.59,"n":100,"o":34.59,"t":"2026-10-21T08:30:00Z","v":2883,"vw":34.59306},{"c":34.6147,"h":34.6147,"l":34.6147,"n":10,"o":34.6147,"t":"2026-10-21T08:45:00Z","v":325,"vw":34.6147},{"c":34.61,"h":34.61,"l":34.6094,"n":11,"o":34.6094,"t":"2026-10-21T09:00:00Z","v":2987,"vw":34.609975},{"c":34.6095,"h":34.6095,"l":34.6005,"n":11,"o":34.6007,"t":"2026-10-21T09:15:00Z","v":448,"vw":34.60285},{"c":34.62,"h":34.62,"l":34.61,"n":49,"o":34.61,"t":"2026-10-21T09:30:00Z","v":1899,"vw":34.614193},{"c":34.63,"h":34.63,"l":34.61,"n":26,"o":34.62,"t":"2026-10-21T09:45:00Z","v":5859,"vw":34.611469},{"c":34.6095,"h":34.6205,"l":34.6095,"n":69,"o":34.6205,"t":"2026-10-21T10:00:00Z","v":3763,"vw":34.613405},{"c":34.605,"h":34.61,"l":34.6,"n":41,"o":34.6,"t":"2026-10-21T10:15:00Z","v":1699,"vw":34.605938},{"c":34.6,"h":34.605,"l":34.6,"n":81,"o":34.6005,"t":"2026-10-21T10:30:00Z","v":3082,"vw":34.600529},{"c":34.6,"h":34.6,"l":34.6,"n":31,"o":34.6,"t":"2026-10-21T10:45:00Z","v":385,"vw":34.6},{"c":34.61,"h":34.6438,"l":34.6,"n":286,"o":34.61,"t":"2026-10-21T11:00:00Z","v":42263,"vw":34.624988},{"c":34.6185,"h":34.64,"l":34.6,"n":280,"o":34.6107,"t":"2026-10-21T11:15:00Z","v":23245,"vw":34.620994},{"c":34.58,"h":34.62,"l":34.58,"n":504,"o":34.61,"t":"2026-10-21T11:30:00Z","v":35653,"vw":34.600054},{"c":34.55,"h":34.5876,"l":34.55,"n":355,"o":34.58,"t":"2026-10-21T11:45:00Z","v":11087,"vw":34.563644},{"c":34.5594,"h":34.56,"l":34.55,"n":272,"o":34.5599,"t":"2026-10-21T12:00:00Z","v":27663,"vw":34.556959},{"c":34.5505,"h":34.56,"l":34.55,"n":230,"o":34.5599,"t":"2026-10-21T12:15:00Z","v":18717,"vw":34.557597},{"c":34.57,"h":34.5815,"l":34.5578,"n":216,"o":34.5578,"t":"2026-10-21T12:30:00Z","v":16384,"vw":34.568789},{"c":34.58,"h":34.588,"l":34.5702,"n":170,"o":34.588,"t":"2026-10-21T12:45:00Z","v":4255,"vw":34.575913},{"c":34.595,"h":34.6,"l":34.58,"n":354,"o":34.5896,"t":"2026-10-21T13:00:00Z","v":13064,"vw":34.590171},{"c":34.61,"h":34.61,"l":34.58,"n":690,"o":34.6,"t":"2026-10-21T13:15:00Z","v":37182,"vw":34.591985},{"c":34.63,"h":34.69,"l":34.54,"n":17490,"o":34.605,"t":"2026-10-21T13:30:00Z","v":1680624,"vw":34.621523},{"c":34.635,"h":34.66,"l":34.59,"n":6121,"o":34.6397,"t":"2026-10-21T13:45:00Z","v":776234,"vw":34.623444},{"c":34.6,"h":34.64,"l":34.54,"n":8634,"o":34.64,"t":"2026-10-21T14:00:00Z","v":802199,"vw":34.575501},{"c":34.59,"h":34.62,"l":34.59,"n":9682,"o":34.6,"t":"2026-10-21T14:15:00Z","v":517462,"vw":34.60528},{"c":34.635,"h":34.66,"l":34.58,"n":9964,"o":34.59,"t":"2026-10-21T14:30:00Z","v":1077537,"vw":34.623982},{"c":34.615,"h":34.655,"l":34.61,"n":9289,"o":34.63,"t":"2026-10-21T14:45:00Z","v":665223,"vw":34.63383},{"c":34.61,"h":34.636,"l":34.59,"n":9422,"o":34.615,"t":"2026-10-21T15:00:00Z","v":846697,"vw":34.618431},{"c":34.625,"h":34.64,"l":34.6,"n":8574,"o":34.605,"t":"2026-10-21T15:15:00Z","v":506915,"vw":34.622042},{"c":34.605,"h":34.63,"l":34.59,"n":8851,"o":34.6259,"t":"2026-10-21T15:30:00Z","v":577037,"vw":34.610553},{"c":34.6289,"h":34.63,"l":34.6,"n":7296,"o":34.605,"t":"2026-10-21T15:45:00Z","v":502845,"vw":34.61468},{"c":34.6343,"h":34.64,"l":34.61,"n":6916,"o":34.626,"t":"2026-10-21T16:00:00Z","v":490755,"vw":34.625769},{"c":34.6501,"h":34.66,"l":34.63,"n":3165,"o":34.64,"t":"2026-10-21T16:15:00Z","v":563680,"vw":34.646167},{"c":34.6176,"h":34.6599,"l":34.61,"n":3691,"o":34.6599,"t":"2026-10-21T16:30:00Z","v":711547,"vw":34.633913},{"c":34.634,"h":34.64,"l":34.6,"n":3170,"o":34.615,"t":"2026-10-21T16:45:00Z","v":417903,"vw":34.623022},{"c":34.615,"h":34.6399,"l":34.6,"n":2960,"o":34.6377,"t":"2026-10-21T17:00:00Z","v":605482,"vw":34.614852},{"c":34.6152,"h":34.63,"l":34.61,"n":2606,"o":34.615,"t":"2026-10-21T17:15:00Z","v":479420,"vw":34.616635},{"c":34.6199,"h":34.62,"l":34.59,"n":4492,"o":34.615,"t":"2026-10-21T17:30:00Z","v":785464,"vw":34.607428},{"c":34.605,"h":34.6199,"l":34.6,"n":534,"o":34.615,"t":"2026-10-21T17:45:00Z","v":135167,"vw":34.608902}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.049897263396909,"strike":38.50308209809273,"iv":2.300512635911751,"gamma":0.057704707130116654,"theta":-0.5020941334817396,"vega":0.009106826770678051,"rho":0.0005332372617026565,"breakevenPct":14.298121841837299},{"delta":0.35,"premium":0.899437566005096,"strike":37.57337149214283,"iv":1.8658422660185836,"gamma":0.21791967485663988,"theta":-0.4120116225590829,"vega":0.009224764645320353,"rho":0.0006378489568207701,"breakevenPct":11.17670244602075},{"delta":0.4,"premium":0.7826681324130429,"strike":37.07798601629776,"iv":1.582421526815072,"gamma":0.3971557040544737,"theta":-0.35006584200474966,"vega":0.009253010189272584,"rho":0.0007401498834140089,"breakevenPct":9.407729348306463},{"delta":0.45,"premium":0.6658986988209901,"strike":36.58260054045269,"iv":1.299000787611561,"gamma":0.5763917332523074,"theta":-0.2881200614504166,"vega":0.009281255733224816,"rho":0.0008424508100072475,"breakevenPct":7.638756250592179},{"delta":0.5,"premium":0.5491292652289372,"strike":36.08721506460761,"iv":1.0155800484080497,"gamma":0.7556277624501411,"theta":-0.2261742808960834,"vega":0.009309501277177048,"rho":0.0009447517366004861,"breakevenPct":5.869783152877894},{"delta":0.55,"premium":0.4323598316368844,"strike":35.591829588762536,"iv":0.7321593092045384,"gamma":0.9348637916479748,"theta":-0.16422850034175024,"vega":0.00933774682112928,"rho":0.0010470526631937247,"breakevenPct":4.10081005516361},{"delta":0.6,"premium":0.3155903980448318,"strike":35.09644411291747,"iv":0.44873857000102757,"gamma":1.1140998208458082,"theta":-0.10228271978741715,"vega":0.009365992365081514,"rho":0.0011493535897869633,"breakevenPct":2.331836957449328},{"delta":0.65,"premium":0.19882096445277875,"strike":34.60105863707239,"iv":0.16531783079751605,"gamma":1.293335850043642,"theta":-0.04033693923308396,"vega":0.009394237909033746,"rho":0.001251654516380202,"breakevenPct":0.5628638597350406},{"delta":0.7,"premium":0.2663285024154588,"strike":34.40386473429952,"iv":0.12878434782608694,"gamma":1.1480313043478263,"theta":-0.028738260869565213,"vega":0.008650144927536234,"rho":0.0013480253532493272,"breakevenPct":0.18810301578372288},{"delta":0.75,"premium":0.3810628019323672,"strike":34.283091787439616,"iv":0.15552347826086957,"gamma":0.9195530434782608,"theta":-0.030042608695652173,"vega":0.007708115942028986,"rho":0.0014428764183801123,"breakevenPct":0.17065284993246155},{"delta":0.8,"premium":0.49579710144927547,"strike":34.16231884057971,"iv":0.1822626086956522,"gamma":0.6910747826086955,"theta":-0.03134695652173913,"vega":0.006766086956521738,"rho":0.0015377274835108974,"breakevenPct":0.15320268408120025},{"delta":0.85,"premium":0.6105314009661835,"strike":34.04154589371981,"iv":0.2090017391304348,"gamma":0.46259652173913046,"theta":-0.032651304347826086,"vega":0.0058240579710144924,"rho":0.0016325785486416822,"breakevenPct":0.13575251822993895},{"delta":0.9,"premium":1.198494983277592,"strike":33.45150501672241,"iv":0.3444635451505017,"gamma":0.23958127090301,"theta":-0.03858494983277592,"vega":0.0044578595317725745,"rho":0.0017017308063225047,"breakevenPct":0.12974966117710507}],"put":[{"delta":0.15,"premium":0.1169282489135023,"strike":32.403587554324886,"iv":0.74939265638449,"gamma":0.26390165158355844,"theta":-0.09017129532069178,"vega":0.0056723569325626685,"rho":-0.0003088134803281245,"breakevenPct":6.699708119868511},{"delta":0.2,"premium":0.10675642724598597,"strike":32.9121786377007,"iv":0.5968713908860693,"gamma":0.492309790452176,"theta":-0.07496719650441527,"vega":0.0066009457407716285,"rho":-0.00041179631092011835,"breakevenPct":5.200614330099569},{"delta":0.25,"premium":0.09658460557846965,"strike":33.42076972107652,"iv":0.4443501253876487,"gamma":0.7207179293207936,"theta":-0.059763097688138755,"vega":0.007529534548980588,"rho":-0.0005147791415121121,"breakevenPct":3.701520540330627},{"delta":0.3,"premium":0.08641278391095333,"strike":33.92936080445234,"iv":0.291828859889228,"gamma":0.949126068189411,"theta":-0.04455899887186225,"vega":0.008458123357189547,"rho":-0.0006177619721041059,"breakevenPct":2.2024267505616857},{"delta":0.35,"premium":0.07624096224343702,"strike":34.43795188782815,"iv":0.13930759439080742,"gamma":1.1775342070580286,"theta":-0.029354900055585748,"vega":0.009386712165398506,"rho":-0.0007207448026960996,"breakevenPct":0.7033329607927445},{"delta":0.4,"premium":0.1009032316630356,"strike":34.53985112563544,"iv":0.12011817356572259,"gamma":1.1550122367465505,"theta":-0.02600159767610748,"vega":0.00908554829339143,"rho":-0.0008198268651013382,"breakevenPct":0.48013762719252057},{"delta":0.45,"premium":0.13040577342047932,"strike":34.585239651416124,"iv":0.11945550108932462,"gamma":1.0976229847494554,"theta":-0.024294989106753814,"vega":0.008613507625272332,"rho":-0.0009183669073257291,"breakevenPct":0.4342311451328262},{"delta":0.5,"premium":0.15990831517792303,"strike":34.630628177196805,"iv":0.11879282861292666,"gamma":1.0402337327523603,"theta":-0.022588380537400143,"vega":0.008141466957153232,"rho":-0.0010169069495501199,"breakevenPct":0.38832466307313174},{"delta":0.55,"premium":0.18941085693536677,"strike":34.676016702977485,"iv":0.11813015613652869,"gamma":0.9828444807552651,"theta":-0.020881771968046477,"vega":0.007669426289034132,"rho":-0.0011154469917745108,"breakevenPct":0.3424181810134373},{"delta":0.6,"premium":0.21891339869281046,"strike":34.72140522875817,"iv":0.11746748366013073,"gamma":0.92545522875817,"theta":-0.01917516339869281,"vega":0.0071973856209150335,"rho":-0.0012139870339989015,"breakevenPct":0.29651169895374296},{"delta":0.65,"premium":0.2484159404502542,"strike":34.76679375453885,"iv":0.11680481118373276,"gamma":0.8680659767610748,"theta":-0.017468554829339143,"vega":0.006725344952795934,"rho":-0.0013125270762232924,"breakevenPct":0.2506052168940485},{"delta":0.7,"premium":0.2779184822076979,"strike":34.81218228031953,"iv":0.1161421387073348,"gamma":0.8106767247639798,"theta":-0.015761946259985476,"vega":0.0062533042846768345,"rho":-0.0014110671184476833,"breakevenPct":0.20469873483435413},{"delta":0.75,"premium":0.3074210239651416,"strike":34.85757080610022,"iv":0.11547946623093681,"gamma":0.7532874727668846,"theta":-0.014055337690631808,"vega":0.005781263616557734,"rho":-0.0015096071606720742,"breakevenPct":0.15879225277465964},{"delta":0.8,"premium":0.33692356572258536,"strike":34.9029593318809,"iv":0.11481679375453885,"gamma":0.6958982207697894,"theta":-0.01234872912127814,"vega":0.005309222948438635,"rho":-0.0016081472028964651,"breakevenPct":0.1128857707149652},{"delta":0.85,"premium":0.3664261074800291,"strike":34.94834785766158,"iv":0.11415412127814088,"gamma":0.6385089687726944,"theta":-0.010642120551924473,"vega":0.004837182280319536,"rho":-0.001706687245120856,"breakevenPct":0.06697928865527081},{"delta":0.9,"premium":0.39592864923747284,"strike":34.99373638344227,"iv":0.11349144880174292,"gamma":0.581119716775599,"theta":-0.008935511982570803,"vega":0.004365141612200435,"rho":-0.001805227287345247,"breakevenPct":0.02107280659557631}]},"raw":{"call":[{"delta":0.3,"premium":1.049897263396909,"strike":38.50308209809273,"iv":2.300512635911751,"gamma":0.057704707130116654,"theta":-0.5020941334817396,"vega":0.009106826770678051,"rho":0.0005332372617026565,"breakevenPct":14.298121841837299},{"delta":0.35,"premium":0.899437566005096,"strike":37.57337149214283,"iv":1.8658422660185836,"gamma":0.21791967485663988,"theta":-0.4120116225590829,"vega":0.009224764645320353,"rho":0.0006378489568207701,"breakevenPct":11.17670244602075},{"delta":0.4,"premium":0.7826681324130429,"strike":37.07798601629776,"iv":1.582421526815072,"gamma":0.3971557040544737,"theta":-0.35006584200474966,"vega":0.009253010189272584,"rho":0.0007401498834140089,"breakevenPct":9.407729348306463},{"delta":0.45,"premium":0.6658986988209901,"strike":36.58260054045269,"iv":1.299000787611561,"gamma":0.5763917332523074,"theta":-0.2881200614504166,"vega":0.009281255733224816,"rho":0.0008424508100072475,"breakevenPct":7.638756250592179},{"delta":0.5,"premium":0.5491292652289372,"strike":36.08721506460761,"iv":1.0155800484080497,"gamma":0.7556277624501411,"theta":-0.2261742808960834,"vega":0.009309501277177048,"rho":0.0009447517366004861,"breakevenPct":5.869783152877894},{"delta":0.55,"premium":0.4323598316368844,"strike":35.591829588762536,"iv":0.7321593092045384,"gamma":0.9348637916479748,"theta":-0.16422850034175024,"vega":0.00933774682112928,"rho":0.0010470526631937247,"breakevenPct":4.10081005516361},{"delta":0.6,"premium":0.3155903980448318,"strike":35.09644411291747,"iv":0.44873857000102757,"gamma":1.1140998208458082,"theta":-0.10228271978741715,"vega":0.009365992365081514,"rho":0.0011493535897869633,"breakevenPct":2.331836957449328},{"delta":0.65,"premium":0.19882096445277875,"strike":34.60105863707239,"iv":0.16531783079751605,"gamma":1.293335850043642,"theta":-0.04033693923308396,"vega":0.009394237909033746,"rho":0.001251654516380202,"breakevenPct":0.5628638597350406},{"delta":0.7,"premium":0.2663285024154588,"strike":34.40386473429952,"iv":0.12878434782608694,"gamma":1.1480313043478263,"theta":-0.028738260869565213,"vega":0.008650144927536234,"rho":0.0013480253532493272,"breakevenPct":0.18810301578372288},{"delta":0.75,"premium":0.3810628019323672,"strike":34.283091787439616,"iv":0.15552347826086957,"gamma":0.9195530434782608,"theta":-0.030042608695652173,"vega":0.007708115942028986,"rho":0.0014428764183801123,"breakevenPct":0.17065284993246155},{"delta":0.8,"premium":0.49579710144927547,"strike":34.16231884057971,"iv":0.1822626086956522,"gamma":0.6910747826086955,"theta":-0.03134695652173913,"vega":0.006766086956521738,"rho":0.0015377274835108974,"breakevenPct":0.15320268408120025},{"delta":0.85,"premium":0.6105314009661835,"strike":34.04154589371981,"iv":0.2090017391304348,"gamma":0.46259652173913046,"theta":-0.032651304347826086,"vega":0.0058240579710144924,"rho":0.0016325785486416822,"breakevenPct":0.13575251822993895},{"delta":0.9,"premium":1.198494983277592,"strike":33.45150501672241,"iv":0.3444635451505017,"gamma":0.23958127090301,"theta":-0.03858494983277592,"vega":0.0044578595317725745,"rho":0.0017017308063225047,"breakevenPct":0.12974966117710507}],"put":[{"delta":0.15,"premium":0.1169282489135023,"strike":32.403587554324886,"iv":0.74939265638449,"gamma":0.26390165158355844,"theta":-0.09017129532069178,"vega":0.0056723569325626685,"rho":-0.0003088134803281245,"breakevenPct":6.699708119868511},{"delta":0.2,"premium":0.10675642724598597,"strike":32.9121786377007,"iv":0.5968713908860693,"gamma":0.492309790452176,"theta":-0.07496719650441527,"vega":0.0066009457407716285,"rho":-0.00041179631092011835,"breakevenPct":5.200614330099569},{"delta":0.25,"premium":0.09658460557846965,"strike":33.42076972107652,"iv":0.4443501253876487,"gamma":0.7207179293207936,"theta":-0.059763097688138755,"vega":0.007529534548980588,"rho":-0.0005147791415121121,"breakevenPct":3.701520540330627},{"delta":0.3,"premium":0.08641278391095333,"strike":33.92936080445234,"iv":0.291828859889228,"gamma":0.949126068189411,"theta":-0.04455899887186225,"vega":0.008458123357189547,"rho":-0.0006177619721041059,"breakevenPct":2.2024267505616857},{"delta":0.35,"premium":0.07624096224343702,"strike":34.43795188782815,"iv":0.13930759439080742,"gamma":1.1775342070580286,"theta":-0.029354900055585748,"vega":0.009386712165398506,"rho":-0.0007207448026960996,"breakevenPct":0.7033329607927445},{"delta":0.4,"premium":0.1009032316630356,"strike":34.53985112563544,"iv":0.12011817356572259,"gamma":1.1550122367465505,"theta":-0.02600159767610748,"vega":0.00908554829339143,"rho":-0.0008198268651013382,"breakevenPct":0.48013762719252057},{"delta":0.45,"premium":0.13040577342047932,"strike":34.585239651416124,"iv":0.11945550108932462,"gamma":1.0976229847494554,"theta":-0.024294989106753814,"vega":0.008613507625272332,"rho":-0.0009183669073257291,"breakevenPct":0.4342311451328262},{"delta":0.5,"premium":0.15990831517792303,"strike":34.630628177196805,"iv":0.11879282861292666,"gamma":1.0402337327523603,"theta":-0.022588380537400143,"vega":0.008141466957153232,"rho":-0.0010169069495501199,"breakevenPct":0.38832466307313174},{"delta":0.55,"premium":0.18941085693536677,"strike":34.676016702977485,"iv":0.11813015613652869,"gamma":0.9828444807552651,"theta":-0.020881771968046477,"vega":0.007669426289034132,"rho":-0.0011154469917745108,"breakevenPct":0.3424181810134373},{"delta":0.6,"premium":0.21891339869281046,"strike":34.72140522875817,"iv":0.11746748366013073,"gamma":0.92545522875817,"theta":-0.01917516339869281,"vega":0.0071973856209150335,"rho":-0.0012139870339989015,"breakevenPct":0.29651169895374296},{"delta":0.65,"premium":0.2484159404502542,"strike":34.76679375453885,"iv":0.11680481118373276,"gamma":0.8680659767610748,"theta":-0.017468554829339143,"vega":0.006725344952795934,"rho":-0.0013125270762232924,"breakevenPct":0.2506052168940485},{"delta":0.7,"premium":0.2779184822076979,"strike":34.81218228031953,"iv":0.1161421387073348,"gamma":0.8106767247639798,"theta":-0.015761946259985476,"vega":0.0062533042846768345,"rho":-0.0014110671184476833,"breakevenPct":0.20469873483435413},{"delta":0.75,"premium":0.3074210239651416,"strike":34.85757080610022,"iv":0.11547946623093681,"gamma":0.7532874727668846,"theta":-0.014055337690631808,"vega":0.005781263616557734,"rho":-0.0015096071606720742,"breakevenPct":0.15879225277465964},{"delta":0.8,"premium":0.33692356572258536,"strike":34.9029593318809,"iv":0.11481679375453885,"gamma":0.6958982207697894,"theta":-0.01234872912127814,"vega":0.005309222948438635,"rho":-0.0016081472028964651,"breakevenPct":0.1128857707149652},{"delta":0.85,"premium":0.3664261074800291,"strike":34.94834785766158,"iv":0.11415412127814088,"gamma":0.6385089687726944,"theta":-0.010642120551924473,"vega":0.004837182280319536,"rho":-0.001706687245120856,"breakevenPct":0.06697928865527081},{"delta":0.9,"premium":0.39592864923747284,"strike":34.99373638344227,"iv":0.11349144880174292,"gamma":0.581119716775599,"theta":-0.008935511982570803,"vega":0.004365141612200435,"rho":-0.001805227287345247,"breakevenPct":0.02107280659557631}]}},"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"}}