{"symbol":"SCHM","url":"https://intraalpha.com/companies/SCHM","capturedAt":"2026-10-22T23:23:24.757Z","state":"ready","quote":{"symbol":"SCHM","last_price":34.73,"prev_close":34.73,"regular_close":34.73,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":34.53,"ask":34.76,"bid_size":10100,"ask_size":200,"volume":2868151,"vwap":34.566366,"open":34.42,"high":34.73,"low":34.37,"close":34.73,"trade_count":6845,"last_trade_at":"2026-10-22T22:30:00.003950287Z","last_quote_at":"2026-10-22T22:56:48.104722436Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:21.271662396-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14300000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.17,"dividend_yield":0.0118,"inception_date":"2011-01-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:24.361388+00:00"},"optionObservedAt":"2026-10-22T19:55:30.348Z","bars":[{"c":34.1,"h":34.17,"l":34.06,"n":157,"o":34.06,"t":"2026-10-15T13:30:00Z","v":29187,"vw":34.074568},{"c":34.15,"h":34.15,"l":34.0657,"n":137,"o":34.1,"t":"2026-10-15T13:35:00Z","v":20099,"vw":34.105424},{"c":34.105,"h":34.19,"l":34.09,"n":130,"o":34.15,"t":"2026-10-15T13:40:00Z","v":18372,"vw":34.140261},{"c":34.1,"h":34.1,"l":34.0643,"n":121,"o":34.09,"t":"2026-10-15T13:45:00Z","v":11990,"vw":34.083102},{"c":34.01,"h":34.11,"l":34.01,"n":103,"o":34.1,"t":"2026-10-15T13:50:00Z","v":27164,"vw":34.057449},{"c":34.07,"h":34.07,"l":34,"n":139,"o":34.005,"t":"2026-10-15T13:55:00Z","v":23134,"vw":34.041959},{"c":34.15,"h":34.18,"l":34.05,"n":171,"o":34.07,"t":"2026-10-15T14:00:00Z","v":12070,"vw":34.140304},{"c":34.22,"h":34.225,"l":34.145,"n":153,"o":34.145,"t":"2026-10-15T14:05:00Z","v":22286,"vw":34.193738},{"c":34.19,"h":34.23,"l":34.17,"n":141,"o":34.23,"t":"2026-10-15T14:10:00Z","v":21192,"vw":34.200749},{"c":34.19,"h":34.2157,"l":34.18,"n":92,"o":34.2,"t":"2026-10-15T14:15:00Z","v":32520,"vw":34.189075},{"c":34.17,"h":34.205,"l":34.17,"n":65,"o":34.185,"t":"2026-10-15T14:20:00Z","v":5826,"vw":34.18673},{"c":34.16,"h":34.19,"l":34.16,"n":65,"o":34.165,"t":"2026-10-15T14:25:00Z","v":7045,"vw":34.173832},{"c":34.22,"h":34.24,"l":34.16,"n":69,"o":34.16,"t":"2026-10-15T14:30:00Z","v":125673,"vw":34.227763},{"c":34.25,"h":34.26,"l":34.2,"n":90,"o":34.23,"t":"2026-10-15T14:35:00Z","v":18118,"vw":34.235271},{"c":34.3,"h":34.325,"l":34.25,"n":76,"o":34.25,"t":"2026-10-15T14:40:00Z","v":16045,"vw":34.293024},{"c":34.31,"h":34.31,"l":34.29,"n":86,"o":34.305,"t":"2026-10-15T14:45:00Z","v":16036,"vw":34.301725},{"c":34.33,"h":34.33,"l":34.305,"n":58,"o":34.31,"t":"2026-10-15T14:50:00Z","v":21494,"vw":34.315459},{"c":34.365,"h":34.365,"l":34.325,"n":59,"o":34.34,"t":"2026-10-15T14:55:00Z","v":10535,"vw":34.344152},{"c":34.3943,"h":34.395,"l":34.3551,"n":65,"o":34.3643,"t":"2026-10-15T15:00:00Z","v":12937,"vw":34.36966},{"c":34.385,"h":34.4,"l":34.3551,"n":61,"o":34.39,"t":"2026-10-15T15:05:00Z","v":14926,"vw":34.373891},{"c":34.415,"h":34.42,"l":34.39,"n":52,"o":34.39,"t":"2026-10-15T15:10:00Z","v":10272,"vw":34.404577},{"c":34.42,"h":34.445,"l":34.42,"n":93,"o":34.42,"t":"2026-10-15T15:15:00Z","v":21529,"vw":34.433911},{"c":34.395,"h":34.42,"l":34.395,"n":51,"o":34.4196,"t":"2026-10-15T15:20:00Z","v":25701,"vw":34.408087},{"c":34.395,"h":34.4,"l":34.3897,"n":70,"o":34.4,"t":"2026-10-15T15:25:00Z","v":15495,"vw":34.395253},{"c":34.365,"h":34.4,"l":34.36,"n":45,"o":34.4,"t":"2026-10-15T15:30:00Z","v":7810,"vw":34.371429},{"c":34.3599,"h":34.38,"l":34.35,"n":54,"o":34.37,"t":"2026-10-15T15:35:00Z","v":22687,"vw":34.361622},{"c":34.36,"h":34.3801,"l":34.3599,"n":73,"o":34.36,"t":"2026-10-15T15:40:00Z","v":41431,"vw":34.372844},{"c":34.37,"h":34.37,"l":34.35,"n":116,"o":34.3601,"t":"2026-10-15T15:45:00Z","v":59849,"vw":34.359538},{"c":34.36,"h":34.371,"l":34.355,"n":173,"o":34.3601,"t":"2026-10-15T15:50:00Z","v":85085,"vw":34.365265},{"c":34.365,"h":34.375,"l":34.3399,"n":85,"o":34.35,"t":"2026-10-15T15:55:00Z","v":72236,"vw":34.358385},{"c":34.33,"h":34.365,"l":34.325,"n":123,"o":34.36,"t":"2026-10-15T16:00:00Z","v":67997,"vw":34.347909},{"c":34.3199,"h":34.336,"l":34.305,"n":184,"o":34.3299,"t":"2026-10-15T16:05:00Z","v":136295,"vw":34.319197},{"c":34.3001,"h":34.32,"l":34.295,"n":112,"o":34.3151,"t":"2026-10-15T16:10:00Z","v":52011,"vw":34.302019},{"c":34.2999,"h":34.31,"l":34.2901,"n":186,"o":34.3001,"t":"2026-10-15T16:15:00Z","v":106263,"vw":34.304296},{"c":34.305,"h":34.3099,"l":34.295,"n":159,"o":34.295,"t":"2026-10-15T16:20:00Z","v":127442,"vw":34.302235},{"c":34.305,"h":34.3099,"l":34.2901,"n":137,"o":34.3057,"t":"2026-10-15T16:25:00Z","v":92732,"vw":34.300724},{"c":34.31,"h":34.3278,"l":34.295,"n":243,"o":34.305,"t":"2026-10-15T16:30:00Z","v":148069,"vw":34.314304},{"c":34.34,"h":34.36,"l":34.3199,"n":149,"o":34.3199,"t":"2026-10-15T16:35:00Z","v":99473,"vw":34.332776},{"c":34.34,"h":34.345,"l":34.32,"n":186,"o":34.335,"t":"2026-10-15T16:40:00Z","v":117395,"vw":34.336598},{"c":34.3501,"h":34.3601,"l":34.3399,"n":119,"o":34.35,"t":"2026-10-15T16:45:00Z","v":69019,"vw":34.349682},{"c":34.32,"h":34.34,"l":34.3101,"n":176,"o":34.34,"t":"2026-10-15T16:50:00Z","v":177778,"vw":34.322031},{"c":34.355,"h":34.355,"l":34.3201,"n":52,"o":34.325,"t":"2026-10-15T16:55:00Z","v":34050,"vw":34.337805},{"c":34.3399,"h":34.3501,"l":34.33,"n":127,"o":34.3501,"t":"2026-10-15T17:00:00Z","v":87268,"vw":34.341903},{"c":34.36,"h":34.36,"l":34.3401,"n":66,"o":34.345,"t":"2026-10-15T17:05:00Z","v":74706,"vw":34.348671},{"c":34.36,"h":34.37,"l":34.3543,"n":97,"o":34.365,"t":"2026-10-15T17:10:00Z","v":77888,"vw":34.361318},{"c":34.375,"h":34.38,"l":34.36,"n":42,"o":34.365,"t":"2026-10-15T17:15:00Z","v":18019,"vw":34.364152},{"c":34.3799,"h":34.3861,"l":34.37,"n":87,"o":34.375,"t":"2026-10-15T17:20:00Z","v":64221,"vw":34.376426},{"c":34.385,"h":34.39,"l":34.375,"n":58,"o":34.3799,"t":"2026-10-15T17:25:00Z","v":22541,"vw":34.37995},{"c":34.4101,"h":34.4176,"l":34.385,"n":143,"o":34.385,"t":"2026-10-15T17:30:00Z","v":58096,"vw":34.398911},{"c":34.415,"h":34.4201,"l":34.4101,"n":74,"o":34.42,"t":"2026-10-15T17:35:00Z","v":55148,"vw":34.418205},{"c":34.415,"h":34.43,"l":34.4123,"n":63,"o":34.42,"t":"2026-10-15T17:40:00Z","v":33740,"vw":34.42311},{"c":34.4157,"h":34.425,"l":34.4142,"n":124,"o":34.42,"t":"2026-10-15T17:45:00Z","v":79775,"vw":34.42031},{"c":34.4272,"h":34.435,"l":34.4157,"n":83,"o":34.4157,"t":"2026-10-15T17:50:00Z","v":18714,"vw":34.429899},{"c":34.44,"h":34.44,"l":34.4243,"n":43,"o":34.4257,"t":"2026-10-15T17:55:00Z","v":14243,"vw":34.434377},{"c":34.425,"h":34.4499,"l":34.42,"n":80,"o":34.44,"t":"2026-10-15T18:00:00Z","v":66275,"vw":34.433827},{"c":34.406,"h":34.425,"l":34.405,"n":81,"o":34.425,"t":"2026-10-15T18:05:00Z","v":40147,"vw":34.418607},{"c":34.39,"h":34.4099,"l":34.385,"n":67,"o":34.4099,"t":"2026-10-15T18:10:00Z","v":47677,"vw":34.401033},{"c":34.405,"h":34.405,"l":34.385,"n":165,"o":34.39,"t":"2026-10-15T18:15:00Z","v":91451,"vw":34.393568},{"c":34.38,"h":34.4001,"l":34.3705,"n":120,"o":34.4,"t":"2026-10-15T18:20:00Z","v":80720,"vw":34.388977},{"c":34.385,"h":34.3872,"l":34.3701,"n":79,"o":34.38,"t":"2026-10-15T18:25:00Z","v":63480,"vw":34.377597},{"c":34.3999,"h":34.3999,"l":34.385,"n":25,"o":34.3851,"t":"2026-10-15T18:30:00Z","v":7551,"vw":34.390914},{"c":34.3901,"h":34.4,"l":34.39,"n":48,"o":34.395,"t":"2026-10-15T18:35:00Z","v":27324,"vw":34.392481},{"c":34.3839,"h":34.3899,"l":34.3703,"n":90,"o":34.385,"t":"2026-10-15T18:40:00Z","v":43375,"vw":34.379974},{"c":34.4,"h":34.4,"l":34.38,"n":44,"o":34.385,"t":"2026-10-15T18:45:00Z","v":11095,"vw":34.386753},{"c":34.41,"h":34.41,"l":34.395,"n":66,"o":34.395,"t":"2026-10-15T18:50:00Z","v":20992,"vw":34.403718},{"c":34.425,"h":34.425,"l":34.405,"n":102,"o":34.41,"t":"2026-10-15T18:55:00Z","v":105762,"vw":34.413852},{"c":34.4599,"h":34.4599,"l":34.43,"n":39,"o":34.43,"t":"2026-10-15T19:00:00Z","v":23513,"vw":34.442593},{"c":34.47,"h":34.47,"l":34.45,"n":98,"o":34.45,"t":"2026-10-15T19:05:00Z","v":87509,"vw":34.460811},{"c":34.4976,"h":34.4976,"l":34.475,"n":37,"o":34.475,"t":"2026-10-15T19:10:00Z","v":14631,"vw":34.486129},{"c":34.5,"h":34.5,"l":34.49,"n":42,"o":34.495,"t":"2026-10-15T19:15:00Z","v":14046,"vw":34.495284},{"c":34.5299,"h":34.53,"l":34.5,"n":122,"o":34.5,"t":"2026-10-15T19:20:00Z","v":89642,"vw":34.516949},{"c":34.5,"h":34.53,"l":34.5,"n":72,"o":34.5239,"t":"2026-10-15T19:25:00Z","v":34650,"vw":34.51584},{"c":34.535,"h":34.54,"l":34.495,"n":88,"o":34.495,"t":"2026-10-15T19:30:00Z","v":61934,"vw":34.517303},{"c":34.53,"h":34.545,"l":34.53,"n":108,"o":34.5376,"t":"2026-10-15T19:35:00Z","v":92737,"vw":34.534875},{"c":34.545,"h":34.5489,"l":34.525,"n":217,"o":34.5251,"t":"2026-10-15T19:40:00Z","v":150712,"vw":34.537461},{"c":34.515,"h":34.546,"l":34.5128,"n":142,"o":34.54,"t":"2026-10-15T19:45:00Z","v":98868,"vw":34.537378},{"c":34.525,"h":34.53,"l":34.495,"n":185,"o":34.51,"t":"2026-10-15T19:50:00Z","v":97063,"vw":34.511082},{"c":34.555,"h":34.56,"l":34.52,"n":162,"o":34.53,"t":"2026-10-15T19:55:00Z","v":79529,"vw":34.543583},{"c":34.55,"h":34.55,"l":34.55,"n":7,"o":34.55,"t":"2026-10-15T20:00:00Z","v":1259,"vw":34.55},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-15T21:45:00Z","v":208,"vw":34.5},{"c":34.6,"h":34.6674,"l":34.5707,"n":124,"o":34.64,"t":"2026-10-16T13:30:00Z","v":34063,"vw":34.639764},{"c":34.65,"h":34.65,"l":34.61,"n":62,"o":34.62,"t":"2026-10-16T13:35:00Z","v":6636,"vw":34.626079},{"c":34.69,"h":34.7043,"l":34.62,"n":87,"o":34.65,"t":"2026-10-16T13:40:00Z","v":8580,"vw":34.664209},{"c":34.68,"h":34.705,"l":34.66,"n":80,"o":34.685,"t":"2026-10-16T13:45:00Z","v":12399,"vw":34.68458},{"c":34.6676,"h":34.69,"l":34.6499,"n":56,"o":34.685,"t":"2026-10-16T13:50:00Z","v":9657,"vw":34.673214},{"c":34.64,"h":34.685,"l":34.64,"n":67,"o":34.685,"t":"2026-10-16T13:55:00Z","v":7287,"vw":34.67048},{"c":34.63,"h":34.68,"l":34.6259,"n":141,"o":34.64,"t":"2026-10-16T14:00:00Z","v":14659,"vw":34.655904},{"c":34.565,"h":34.63,"l":34.565,"n":67,"o":34.6299,"t":"2026-10-16T14:05:00Z","v":3950,"vw":34.593231},{"c":34.545,"h":34.56,"l":34.53,"n":97,"o":34.56,"t":"2026-10-16T14:10:00Z","v":7996,"vw":34.547951},{"c":34.54,"h":34.56,"l":34.5304,"n":58,"o":34.55,"t":"2026-10-16T14:15:00Z","v":10689,"vw":34.548873},{"c":34.59,"h":34.595,"l":34.55,"n":89,"o":34.55,"t":"2026-10-16T14:20:00Z","v":10147,"vw":34.569736},{"c":34.545,"h":34.5876,"l":34.545,"n":70,"o":34.5876,"t":"2026-10-16T14:25:00Z","v":13618,"vw":34.564984},{"c":34.56,"h":34.57,"l":34.54,"n":125,"o":34.54,"t":"2026-10-16T14:30:00Z","v":11501,"vw":34.554751},{"c":34.56,"h":34.57,"l":34.55,"n":76,"o":34.56,"t":"2026-10-16T14:35:00Z","v":5585,"vw":34.559844},{"c":34.52,"h":34.555,"l":34.52,"n":75,"o":34.555,"t":"2026-10-16T14:40:00Z","v":10588,"vw":34.534027},{"c":34.55,"h":34.55,"l":34.52,"n":88,"o":34.52,"t":"2026-10-16T14:45:00Z","v":14404,"vw":34.537036},{"c":34.515,"h":34.5743,"l":34.51,"n":73,"o":34.57,"t":"2026-10-16T14:50:00Z","v":12463,"vw":34.552845},{"c":34.52,"h":34.53,"l":34.51,"n":54,"o":34.52,"t":"2026-10-16T14:55:00Z","v":12374,"vw":34.527084},{"c":34.5,"h":34.52,"l":34.49,"n":60,"o":34.52,"t":"2026-10-16T15:00:00Z","v":8606,"vw":34.498435},{"c":34.445,"h":34.505,"l":34.44,"n":36,"o":34.5,"t":"2026-10-16T15:05:00Z","v":4798,"vw":34.488721},{"c":34.4501,"h":34.4551,"l":34.43,"n":64,"o":34.4499,"t":"2026-10-16T15:10:00Z","v":14552,"vw":34.4509},{"c":34.445,"h":34.4599,"l":34.435,"n":71,"o":34.45,"t":"2026-10-16T15:15:00Z","v":8672,"vw":34.447576},{"c":34.41,"h":34.45,"l":34.4,"n":64,"o":34.45,"t":"2026-10-16T15:20:00Z","v":5733,"vw":34.420336},{"c":34.4001,"h":34.4257,"l":34.4,"n":41,"o":34.42,"t":"2026-10-16T15:25:00Z","v":5490,"vw":34.411858},{"c":34.42,"h":34.42,"l":34.4,"n":35,"o":34.405,"t":"2026-10-16T15:30:00Z","v":4137,"vw":34.414664},{"c":34.4,"h":34.4157,"l":34.39,"n":114,"o":34.4157,"t":"2026-10-16T15:35:00Z","v":41098,"vw":34.401622},{"c":34.345,"h":34.4,"l":34.34,"n":72,"o":34.3999,"t":"2026-10-16T15:40:00Z","v":27183,"vw":34.360283},{"c":34.37,"h":34.38,"l":34.3499,"n":67,"o":34.3499,"t":"2026-10-16T15:45:00Z","v":41173,"vw":34.360003},{"c":34.31,"h":34.349,"l":34.31,"n":65,"o":34.345,"t":"2026-10-16T15:50:00Z","v":47929,"vw":34.33276},{"c":34.2701,"h":34.3001,"l":34.27,"n":64,"o":34.3,"t":"2026-10-16T15:55:00Z","v":35715,"vw":34.287575},{"c":34.2901,"h":34.2901,"l":34.2458,"n":103,"o":34.27,"t":"2026-10-16T16:00:00Z","v":53684,"vw":34.264924},{"c":34.2943,"h":34.3101,"l":34.285,"n":76,"o":34.305,"t":"2026-10-16T16:05:00Z","v":50153,"vw":34.301119},{"c":34.3199,"h":34.32,"l":34.2943,"n":110,"o":34.3,"t":"2026-10-16T16:10:00Z","v":84066,"vw":34.304985},{"c":34.3,"h":34.3401,"l":34.295,"n":80,"o":34.34,"t":"2026-10-16T16:15:00Z","v":36103,"vw":34.312066},{"c":34.305,"h":34.325,"l":34.305,"n":54,"o":34.3099,"t":"2026-10-16T16:20:00Z","v":43442,"vw":34.315527},{"c":34.295,"h":34.3077,"l":34.285,"n":104,"o":34.3,"t":"2026-10-16T16:25:00Z","v":69817,"vw":34.297589},{"c":34.265,"h":34.295,"l":34.26,"n":82,"o":34.29,"t":"2026-10-16T16:30:00Z","v":37762,"vw":34.285964},{"c":34.2701,"h":34.2857,"l":34.2599,"n":61,"o":34.26,"t":"2026-10-16T16:35:00Z","v":34989,"vw":34.269887},{"c":34.28,"h":34.28,"l":34.2699,"n":56,"o":34.27,"t":"2026-10-16T16:40:00Z","v":33955,"vw":34.273766},{"c":34.235,"h":34.2857,"l":34.2299,"n":135,"o":34.285,"t":"2026-10-16T16:45:00Z","v":82877,"vw":34.254374},{"c":34.2399,"h":34.2399,"l":34.2199,"n":64,"o":34.23,"t":"2026-10-16T16:50:00Z","v":41522,"vw":34.226287},{"c":34.2399,"h":34.2401,"l":34.2257,"n":174,"o":34.2399,"t":"2026-10-16T16:55:00Z","v":97917,"vw":34.233702},{"c":34.1601,"h":34.25,"l":34.16,"n":112,"o":34.25,"t":"2026-10-16T17:00:00Z","v":81101,"vw":34.19532},{"c":34.14,"h":34.16,"l":34.125,"n":99,"o":34.16,"t":"2026-10-16T17:05:00Z","v":75973,"vw":34.144462},{"c":34.13,"h":34.15,"l":34.125,"n":57,"o":34.1451,"t":"2026-10-16T17:10:00Z","v":34521,"vw":34.133362},{"c":34.095,"h":34.13,"l":34.095,"n":95,"o":34.13,"t":"2026-10-16T17:15:00Z","v":63377,"vw":34.107158},{"c":34.12,"h":34.12,"l":34.084,"n":156,"o":34.09,"t":"2026-10-16T17:20:00Z","v":86808,"vw":34.096203},{"c":34.15,"h":34.1599,"l":34.125,"n":115,"o":34.14,"t":"2026-10-16T17:25:00Z","v":52917,"vw":34.144423},{"c":34.17,"h":34.17,"l":34.135,"n":63,"o":34.15,"t":"2026-10-16T17:30:00Z","v":24344,"vw":34.15924},{"c":34.1501,"h":34.18,"l":34.1501,"n":79,"o":34.175,"t":"2026-10-16T17:35:00Z","v":27111,"vw":34.166546},{"c":34.2051,"h":34.23,"l":34.1499,"n":156,"o":34.1499,"t":"2026-10-16T17:40:00Z","v":50749,"vw":34.190108},{"c":34.16,"h":34.2076,"l":34.16,"n":73,"o":34.2076,"t":"2026-10-16T17:45:00Z","v":40866,"vw":34.179848},{"c":34.13,"h":34.16,"l":34.13,"n":113,"o":34.16,"t":"2026-10-16T17:50:00Z","v":44644,"vw":34.148627},{"c":34.11,"h":34.1281,"l":34.1099,"n":153,"o":34.1218,"t":"2026-10-16T17:55:00Z","v":32227,"vw":34.117834},{"c":34.07,"h":34.1,"l":34.05,"n":107,"o":34.1,"t":"2026-10-16T18:00:00Z","v":65506,"vw":34.073362},{"c":34.1,"h":34.11,"l":34.0601,"n":101,"o":34.0701,"t":"2026-10-16T18:05:00Z","v":40556,"vw":34.079765},{"c":34.095,"h":34.105,"l":34.08,"n":96,"o":34.105,"t":"2026-10-16T18:10:00Z","v":30631,"vw":34.094058},{"c":34.08,"h":34.1157,"l":34.07,"n":91,"o":34.1,"t":"2026-10-16T18:15:00Z","v":49248,"vw":34.094179},{"c":34.0899,"h":34.09,"l":34.0543,"n":125,"o":34.07,"t":"2026-10-16T18:20:00Z","v":61519,"vw":34.064462},{"c":34.075,"h":34.095,"l":34.0599,"n":114,"o":34.09,"t":"2026-10-16T18:25:00Z","v":65202,"vw":34.068313},{"c":34.085,"h":34.0957,"l":34.0501,"n":85,"o":34.075,"t":"2026-10-16T18:30:00Z","v":50395,"vw":34.072158},{"c":34.095,"h":34.095,"l":34.06,"n":103,"o":34.0899,"t":"2026-10-16T18:35:00Z","v":50071,"vw":34.079498},{"c":34.1,"h":34.1,"l":34.065,"n":69,"o":34.1,"t":"2026-10-16T18:40:00Z","v":47025,"vw":34.089125},{"c":34.095,"h":34.11,"l":34.08,"n":86,"o":34.09,"t":"2026-10-16T18:45:00Z","v":48300,"vw":34.092302},{"c":34.0601,"h":34.0901,"l":34.0601,"n":72,"o":34.0901,"t":"2026-10-16T18:50:00Z","v":27107,"vw":34.076961},{"c":34.0899,"h":34.0899,"l":34.0499,"n":74,"o":34.06,"t":"2026-10-16T18:55:00Z","v":57860,"vw":34.069589},{"c":34.065,"h":34.0801,"l":34.06,"n":123,"o":34.08,"t":"2026-10-16T19:00:00Z","v":45116,"vw":34.070142},{"c":34.05,"h":34.08,"l":34.04,"n":88,"o":34.07,"t":"2026-10-16T19:05:00Z","v":23380,"vw":34.057607},{"c":34.11,"h":34.114,"l":34.0499,"n":102,"o":34.05,"t":"2026-10-16T19:10:00Z","v":26090,"vw":34.095893},{"c":34.09,"h":34.1357,"l":34.075,"n":117,"o":34.12,"t":"2026-10-16T19:15:00Z","v":38931,"vw":34.103707},{"c":34.135,"h":34.14,"l":34.1,"n":90,"o":34.1,"t":"2026-10-16T19:20:00Z","v":30876,"vw":34.126017},{"c":34.13,"h":34.145,"l":34.1102,"n":75,"o":34.1357,"t":"2026-10-16T19:25:00Z","v":20675,"vw":34.128083},{"c":34.1261,"h":34.15,"l":34.11,"n":93,"o":34.14,"t":"2026-10-16T19:30:00Z","v":40361,"vw":34.12981},{"c":34.11,"h":34.136,"l":34.105,"n":107,"o":34.136,"t":"2026-10-16T19:35:00Z","v":34565,"vw":34.113888},{"c":34.095,"h":34.115,"l":34.08,"n":233,"o":34.105,"t":"2026-10-16T19:40:00Z","v":88710,"vw":34.101428},{"c":34.12,"h":34.12,"l":34.0901,"n":210,"o":34.095,"t":"2026-10-16T19:45:00Z","v":62014,"vw":34.108829},{"c":34.15,"h":34.1699,"l":34.13,"n":187,"o":34.13,"t":"2026-10-16T19:50:00Z","v":41739,"vw":34.147962},{"c":34.18,"h":34.18,"l":34.144,"n":140,"o":34.15,"t":"2026-10-16T19:55:00Z","v":39593,"vw":34.164796},{"c":34.16,"h":34.16,"l":34.16,"n":8,"o":34.16,"t":"2026-10-16T20:00:00Z","v":3993,"vw":34.16},{"c":34.29,"h":34.35,"l":34.2559,"n":143,"o":34.3,"t":"2026-10-19T13:30:00Z","v":35101,"vw":34.300666},{"c":34.27,"h":34.3,"l":34.25,"n":99,"o":34.29,"t":"2026-10-19T13:35:00Z","v":12474,"vw":34.269155},{"c":34.24,"h":34.29,"l":34.22,"n":63,"o":34.28,"t":"2026-10-19T13:40:00Z","v":7500,"vw":34.242711},{"c":34.2,"h":34.21,"l":34.17,"n":76,"o":34.2,"t":"2026-10-19T13:45:00Z","v":7833,"vw":34.193982},{"c":34.14,"h":34.2,"l":34.14,"n":82,"o":34.2,"t":"2026-10-19T13:50:00Z","v":8542,"vw":34.169187},{"c":34.1001,"h":34.15,"l":34.1001,"n":80,"o":34.14,"t":"2026-10-19T13:55:00Z","v":6475,"vw":34.136439},{"c":34.1,"h":34.135,"l":34.09,"n":96,"o":34.1176,"t":"2026-10-19T14:00:00Z","v":8880,"vw":34.115136},{"c":34.1401,"h":34.1401,"l":34.11,"n":43,"o":34.11,"t":"2026-10-19T14:05:00Z","v":5168,"vw":34.132046},{"c":34.185,"h":34.185,"l":34.134,"n":81,"o":34.14,"t":"2026-10-19T14:10:00Z","v":11886,"vw":34.145699},{"c":34.1998,"h":34.23,"l":34.1857,"n":79,"o":34.1857,"t":"2026-10-19T14:15:00Z","v":30589,"vw":34.213085},{"c":34.18,"h":34.19,"l":34.175,"n":39,"o":34.19,"t":"2026-10-19T14:20:00Z","v":5871,"vw":34.183147},{"c":34.18,"h":34.18,"l":34.155,"n":74,"o":34.18,"t":"2026-10-19T14:25:00Z","v":13329,"vw":34.169546},{"c":34.1301,"h":34.185,"l":34.1301,"n":108,"o":34.1751,"t":"2026-10-19T14:30:00Z","v":18895,"vw":34.155913},{"c":34.1201,"h":34.145,"l":34.1199,"n":106,"o":34.13,"t":"2026-10-19T14:35:00Z","v":66700,"vw":34.129319},{"c":34.125,"h":34.1399,"l":34.1201,"n":111,"o":34.128,"t":"2026-10-19T14:40:00Z","v":39706,"vw":34.127112},{"c":34.145,"h":34.1701,"l":34.1299,"n":74,"o":34.1299,"t":"2026-10-19T14:45:00Z","v":51373,"vw":34.153151},{"c":34.1351,"h":34.1457,"l":34.1299,"n":116,"o":34.1451,"t":"2026-10-19T14:50:00Z","v":54107,"vw":34.137574},{"c":34.17,"h":34.17,"l":34.13,"n":47,"o":34.13,"t":"2026-10-19T14:55:00Z","v":28942,"vw":34.155767},{"c":34.205,"h":34.205,"l":34.1701,"n":50,"o":34.18,"t":"2026-10-19T15:00:00Z","v":38788,"vw":34.186431},{"c":34.205,"h":34.215,"l":34.19,"n":120,"o":34.2001,"t":"2026-10-19T15:05:00Z","v":67467,"vw":34.202345},{"c":34.23,"h":34.245,"l":34.21,"n":52,"o":34.21,"t":"2026-10-19T15:10:00Z","v":7859,"vw":34.224936},{"c":34.2688,"h":34.27,"l":34.245,"n":19,"o":34.245,"t":"2026-10-19T15:15:00Z","v":7647,"vw":34.26636},{"c":34.29,"h":34.29,"l":34.255,"n":55,"o":34.2601,"t":"2026-10-19T15:20:00Z","v":7087,"vw":34.269309},{"c":34.28,"h":34.285,"l":34.265,"n":48,"o":34.28,"t":"2026-10-19T15:25:00Z","v":9985,"vw":34.276973},{"c":34.275,"h":34.285,"l":34.255,"n":69,"o":34.285,"t":"2026-10-19T15:30:00Z","v":17432,"vw":34.268078},{"c":34.2901,"h":34.3,"l":34.27,"n":26,"o":34.27,"t":"2026-10-19T15:35:00Z","v":4735,"vw":34.292284},{"c":34.285,"h":34.295,"l":34.285,"n":34,"o":34.29,"t":"2026-10-19T15:40:00Z","v":7892,"vw":34.289966},{"c":34.28,"h":34.2857,"l":34.275,"n":57,"o":34.285,"t":"2026-10-19T15:45:00Z","v":4865,"vw":34.279432},{"c":34.2757,"h":34.2889,"l":34.27,"n":51,"o":34.28,"t":"2026-10-19T15:50:00Z","v":10117,"vw":34.276092},{"c":34.26,"h":34.285,"l":34.2599,"n":79,"o":34.27,"t":"2026-10-19T15:55:00Z","v":14457,"vw":34.272234},{"c":34.2,"h":34.255,"l":34.19,"n":65,"o":34.255,"t":"2026-10-19T16:00:00Z","v":8892,"vw":34.207814},{"c":34.2,"h":34.22,"l":34.1899,"n":50,"o":34.22,"t":"2026-10-19T16:05:00Z","v":3371,"vw":34.202616},{"c":34.2157,"h":34.2157,"l":34.2,"n":39,"o":34.2,"t":"2026-10-19T16:10:00Z","v":5501,"vw":34.207828},{"c":34.1899,"h":34.2157,"l":34.1899,"n":26,"o":34.21,"t":"2026-10-19T16:15:00Z","v":5653,"vw":34.209464},{"c":34.185,"h":34.19,"l":34.175,"n":28,"o":34.19,"t":"2026-10-19T16:20:00Z","v":5938,"vw":34.183384},{"c":34.19,"h":34.19,"l":34.175,"n":39,"o":34.185,"t":"2026-10-19T16:25:00Z","v":6097,"vw":34.184122},{"c":34.18,"h":34.19,"l":34.16,"n":82,"o":34.19,"t":"2026-10-19T16:30:00Z","v":17272,"vw":34.173529},{"c":34.1724,"h":34.1801,"l":34.165,"n":77,"o":34.175,"t":"2026-10-19T16:35:00Z","v":40345,"vw":34.17485},{"c":34.19,"h":34.2,"l":34.175,"n":238,"o":34.175,"t":"2026-10-19T16:40:00Z","v":39070,"vw":34.190252},{"c":34.175,"h":34.2,"l":34.175,"n":617,"o":34.1916,"t":"2026-10-19T16:45:00Z","v":86199,"vw":34.184294},{"c":34.1599,"h":34.1768,"l":34.155,"n":17,"o":34.1768,"t":"2026-10-19T16:50:00Z","v":10006,"vw":34.168954},{"c":34.155,"h":34.1757,"l":34.155,"n":92,"o":34.16,"t":"2026-10-19T16:55:00Z","v":33046,"vw":34.16497},{"c":34.155,"h":34.165,"l":34.15,"n":71,"o":34.15,"t":"2026-10-19T17:00:00Z","v":26946,"vw":34.154721},{"c":34.14,"h":34.1501,"l":34.14,"n":58,"o":34.1501,"t":"2026-10-19T17:05:00Z","v":18562,"vw":34.146199},{"c":34.1599,"h":34.16,"l":34.1357,"n":78,"o":34.14,"t":"2026-10-19T17:10:00Z","v":35886,"vw":34.148853},{"c":34.165,"h":34.175,"l":34.155,"n":74,"o":34.155,"t":"2026-10-19T17:15:00Z","v":32163,"vw":34.167723},{"c":34.175,"h":34.1799,"l":34.16,"n":50,"o":34.165,"t":"2026-10-19T17:20:00Z","v":26748,"vw":34.173},{"c":34.175,"h":34.1899,"l":34.165,"n":163,"o":34.17,"t":"2026-10-19T17:25:00Z","v":66135,"vw":34.176394},{"c":34.17,"h":34.175,"l":34.165,"n":20,"o":34.17,"t":"2026-10-19T17:30:00Z","v":5476,"vw":34.17277},{"c":34.155,"h":34.16,"l":34.144,"n":51,"o":34.16,"t":"2026-10-19T17:35:00Z","v":32742,"vw":34.150597},{"c":34.17,"h":34.1857,"l":34.1399,"n":143,"o":34.155,"t":"2026-10-19T17:40:00Z","v":58443,"vw":34.155126},{"c":34.155,"h":34.17,"l":34.14,"n":63,"o":34.16,"t":"2026-10-19T17:45:00Z","v":9913,"vw":34.156175},{"c":34.155,"h":34.1557,"l":34.14,"n":189,"o":34.155,"t":"2026-10-19T17:50:00Z","v":53733,"vw":34.146082},{"c":34.165,"h":34.17,"l":34.15,"n":58,"o":34.1501,"t":"2026-10-19T17:55:00Z","v":27416,"vw":34.164904},{"c":34.165,"h":34.18,"l":34.16,"n":113,"o":34.17,"t":"2026-10-19T18:00:00Z","v":362778,"vw":34.169727},{"c":34.165,"h":34.1701,"l":34.1599,"n":56,"o":34.17,"t":"2026-10-19T18:05:00Z","v":40983,"vw":34.166156},{"c":34.1699,"h":34.175,"l":34.16,"n":47,"o":34.17,"t":"2026-10-19T18:10:00Z","v":27416,"vw":34.166538},{"c":34.1801,"h":34.1895,"l":34.17,"n":58,"o":34.175,"t":"2026-10-19T18:15:00Z","v":43683,"vw":34.175547},{"c":34.17,"h":34.18,"l":34.17,"n":29,"o":34.18,"t":"2026-10-19T18:20:00Z","v":5890,"vw":34.173845},{"c":34.15,"h":34.165,"l":34.135,"n":68,"o":34.1601,"t":"2026-10-19T18:25:00Z","v":26215,"vw":34.151422},{"c":34.15,"h":34.16,"l":34.14,"n":50,"o":34.15,"t":"2026-10-19T18:30:00Z","v":9418,"vw":34.151171},{"c":34.144,"h":34.15,"l":34.135,"n":18,"o":34.135,"t":"2026-10-19T18:35:00Z","v":9099,"vw":34.142346},{"c":34.1557,"h":34.1557,"l":34.15,"n":36,"o":34.15,"t":"2026-10-19T18:40:00Z","v":5911,"vw":34.154937},{"c":34.175,"h":34.18,"l":34.17,"n":63,"o":34.175,"t":"2026-10-19T18:45:00Z","v":27718,"vw":34.171898},{"c":34.16,"h":34.175,"l":34.1501,"n":138,"o":34.17,"t":"2026-10-19T18:50:00Z","v":72306,"vw":34.16422},{"c":34.165,"h":34.1763,"l":34.1561,"n":45,"o":34.1561,"t":"2026-10-19T18:55:00Z","v":29416,"vw":34.168642},{"c":34.1757,"h":34.1801,"l":34.17,"n":59,"o":34.17,"t":"2026-10-19T19:00:00Z","v":20085,"vw":34.176715},{"c":34.165,"h":34.185,"l":34.16,"n":93,"o":34.185,"t":"2026-10-19T19:05:00Z","v":28060,"vw":34.173964},{"c":34.155,"h":34.165,"l":34.1524,"n":68,"o":34.165,"t":"2026-10-19T19:10:00Z","v":18022,"vw":34.16082},{"c":34.175,"h":34.18,"l":34.1541,"n":86,"o":34.1541,"t":"2026-10-19T19:15:00Z","v":19647,"vw":34.168823},{"c":34.2095,"h":34.21,"l":34.17,"n":106,"o":34.18,"t":"2026-10-19T19:20:00Z","v":67337,"vw":34.18327},{"c":34.195,"h":34.2001,"l":34.1801,"n":67,"o":34.2,"t":"2026-10-19T19:25:00Z","v":24978,"vw":34.193012},{"c":34.2,"h":34.205,"l":34.1901,"n":92,"o":34.195,"t":"2026-10-19T19:30:00Z","v":38109,"vw":34.200944},{"c":34.215,"h":34.2199,"l":34.205,"n":87,"o":34.205,"t":"2026-10-19T19:35:00Z","v":37650,"vw":34.212101},{"c":34.205,"h":34.2199,"l":34.205,"n":95,"o":34.215,"t":"2026-10-19T19:40:00Z","v":34588,"vw":34.211333},{"c":34.2001,"h":34.2001,"l":34.195,"n":95,"o":34.2,"t":"2026-10-19T19:45:00Z","v":36217,"vw":34.199309},{"c":34.165,"h":34.1857,"l":34.16,"n":106,"o":34.18,"t":"2026-10-19T19:50:00Z","v":44786,"vw":34.166949},{"c":34.14,"h":34.165,"l":34.135,"n":123,"o":34.16,"t":"2026-10-19T19:55:00Z","v":32172,"vw":34.150783},{"c":34.16,"h":34.16,"l":34.16,"n":6,"o":34.16,"t":"2026-10-19T20:00:00Z","v":738,"vw":34.16},{"c":34.225,"h":34.23,"l":34.1264,"n":74,"o":34.17,"t":"2026-10-20T13:30:00Z","v":20069,"vw":34.191344},{"c":34.28,"h":34.28,"l":34.2,"n":104,"o":34.205,"t":"2026-10-20T13:35:00Z","v":10020,"vw":34.23318},{"c":34.25,"h":34.31,"l":34.23,"n":104,"o":34.3,"t":"2026-10-20T13:40:00Z","v":9011,"vw":34.257815},{"c":34.325,"h":34.33,"l":34.24,"n":99,"o":34.24,"t":"2026-10-20T13:45:00Z","v":6414,"vw":34.29629},{"c":34.3899,"h":34.4,"l":34.3343,"n":150,"o":34.3343,"t":"2026-10-20T13:50:00Z","v":21602,"vw":34.363107},{"c":34.4201,"h":34.43,"l":34.39,"n":89,"o":34.39,"t":"2026-10-20T13:55:00Z","v":15040,"vw":34.408463},{"c":34.34,"h":34.425,"l":34.3301,"n":198,"o":34.415,"t":"2026-10-20T14:00:00Z","v":29119,"vw":34.409369},{"c":34.38,"h":34.395,"l":34.335,"n":152,"o":34.335,"t":"2026-10-20T14:05:00Z","v":23524,"vw":34.358093},{"c":34.36,"h":34.38,"l":34.35,"n":145,"o":34.37,"t":"2026-10-20T14:10:00Z","v":23623,"vw":34.358603},{"c":34.44,"h":34.44,"l":34.37,"n":138,"o":34.37,"t":"2026-10-20T14:15:00Z","v":18893,"vw":34.406942},{"c":34.51,"h":34.515,"l":34.445,"n":122,"o":34.45,"t":"2026-10-20T14:20:00Z","v":19049,"vw":34.474475},{"c":34.57,"h":34.57,"l":34.505,"n":108,"o":34.51,"t":"2026-10-20T14:25:00Z","v":16834,"vw":34.527239},{"c":34.5424,"h":34.61,"l":34.5424,"n":113,"o":34.58,"t":"2026-10-20T14:30:00Z","v":14454,"vw":34.584094},{"c":34.55,"h":34.575,"l":34.55,"n":74,"o":34.5501,"t":"2026-10-20T14:35:00Z","v":9014,"vw":34.565496},{"c":34.605,"h":34.615,"l":34.5499,"n":82,"o":34.555,"t":"2026-10-20T14:40:00Z","v":39255,"vw":34.582655},{"c":34.62,"h":34.65,"l":34.61,"n":101,"o":34.61,"t":"2026-10-20T14:45:00Z","v":33082,"vw":34.631976},{"c":34.67,"h":34.67,"l":34.6124,"n":146,"o":34.62,"t":"2026-10-20T14:50:00Z","v":57539,"vw":34.63252},{"c":34.68,"h":34.7,"l":34.66,"n":83,"o":34.67,"t":"2026-10-20T14:55:00Z","v":24796,"vw":34.677301},{"c":34.6401,"h":34.686,"l":34.64,"n":85,"o":34.665,"t":"2026-10-20T15:00:00Z","v":59499,"vw":34.665664},{"c":34.63,"h":34.6497,"l":34.62,"n":71,"o":34.64,"t":"2026-10-20T15:05:00Z","v":33590,"vw":34.632695},{"c":34.51,"h":34.63,"l":34.495,"n":166,"o":34.6299,"t":"2026-10-20T15:10:00Z","v":57463,"vw":34.56397},{"c":34.58,"h":34.595,"l":34.54,"n":91,"o":34.54,"t":"2026-10-20T15:15:00Z","v":21721,"vw":34.562902},{"c":34.5601,"h":34.605,"l":34.5443,"n":80,"o":34.58,"t":"2026-10-20T15:20:00Z","v":42126,"vw":34.570628},{"c":34.545,"h":34.566,"l":34.545,"n":79,"o":34.555,"t":"2026-10-20T15:25:00Z","v":49145,"vw":34.555962},{"c":34.52,"h":34.54,"l":34.5099,"n":113,"o":34.54,"t":"2026-10-20T15:30:00Z","v":137204,"vw":34.534759},{"c":34.545,"h":34.545,"l":34.5001,"n":83,"o":34.52,"t":"2026-10-20T15:35:00Z","v":40528,"vw":34.518547},{"c":34.57,"h":34.5801,"l":34.55,"n":44,"o":34.56,"t":"2026-10-20T15:40:00Z","v":32760,"vw":34.56928},{"c":34.5401,"h":34.5699,"l":34.535,"n":68,"o":34.5699,"t":"2026-10-20T15:45:00Z","v":35613,"vw":34.547597},{"c":34.5699,"h":34.5758,"l":34.525,"n":76,"o":34.54,"t":"2026-10-20T15:50:00Z","v":34057,"vw":34.556421},{"c":34.54,"h":34.58,"l":34.54,"n":71,"o":34.58,"t":"2026-10-20T15:55:00Z","v":16795,"vw":34.56255},{"c":34.515,"h":34.5501,"l":34.515,"n":74,"o":34.54,"t":"2026-10-20T16:00:00Z","v":31149,"vw":34.538159},{"c":34.53,"h":34.5401,"l":34.51,"n":65,"o":34.515,"t":"2026-10-20T16:05:00Z","v":41501,"vw":34.529536},{"c":34.52,"h":34.525,"l":34.505,"n":45,"o":34.52,"t":"2026-10-20T16:10:00Z","v":38654,"vw":34.515011},{"c":34.4699,"h":34.53,"l":34.4699,"n":91,"o":34.52,"t":"2026-10-20T16:15:00Z","v":53307,"vw":34.488422},{"c":34.49,"h":34.495,"l":34.47,"n":61,"o":34.47,"t":"2026-10-20T16:20:00Z","v":36991,"vw":34.485026},{"c":34.52,"h":34.5301,"l":34.49,"n":48,"o":34.49,"t":"2026-10-20T16:25:00Z","v":36893,"vw":34.508852},{"c":34.5299,"h":34.5424,"l":34.52,"n":54,"o":34.5301,"t":"2026-10-20T16:30:00Z","v":22893,"vw":34.530228},{"c":34.54,"h":34.5576,"l":34.53,"n":55,"o":34.5301,"t":"2026-10-20T16:35:00Z","v":40203,"vw":34.545033},{"c":34.54,"h":34.55,"l":34.539,"n":63,"o":34.54,"t":"2026-10-20T16:40:00Z","v":15015,"vw":34.542008},{"c":34.56,"h":34.56,"l":34.5301,"n":67,"o":34.545,"t":"2026-10-20T16:45:00Z","v":12916,"vw":34.544843},{"c":34.485,"h":34.555,"l":34.485,"n":43,"o":34.555,"t":"2026-10-20T16:50:00Z","v":30167,"vw":34.533521},{"c":34.495,"h":34.505,"l":34.4899,"n":63,"o":34.49,"t":"2026-10-20T16:55:00Z","v":51284,"vw":34.495435},{"c":34.505,"h":34.52,"l":34.4899,"n":116,"o":34.4999,"t":"2026-10-20T17:00:00Z","v":43768,"vw":34.503452},{"c":34.495,"h":34.51,"l":34.4799,"n":71,"o":34.51,"t":"2026-10-20T17:05:00Z","v":25084,"vw":34.485946},{"c":34.5001,"h":34.505,"l":34.49,"n":33,"o":34.4901,"t":"2026-10-20T17:10:00Z","v":12690,"vw":34.498841},{"c":34.51,"h":34.51,"l":34.5,"n":37,"o":34.505,"t":"2026-10-20T17:15:00Z","v":11885,"vw":34.508789},{"c":34.525,"h":34.53,"l":34.505,"n":62,"o":34.505,"t":"2026-10-20T17:20:00Z","v":32262,"vw":34.519297},{"c":34.53,"h":34.53,"l":34.5139,"n":78,"o":34.5224,"t":"2026-10-20T17:25:00Z","v":48834,"vw":34.518993},{"c":34.535,"h":34.549,"l":34.5305,"n":47,"o":34.54,"t":"2026-10-20T17:30:00Z","v":10652,"vw":34.542295},{"c":34.54,"h":34.5499,"l":34.535,"n":64,"o":34.5357,"t":"2026-10-20T17:35:00Z","v":24265,"vw":34.541387},{"c":34.555,"h":34.5557,"l":34.5401,"n":28,"o":34.5401,"t":"2026-10-20T17:40:00Z","v":6711,"vw":34.552473},{"c":34.555,"h":34.57,"l":34.5528,"n":98,"o":34.56,"t":"2026-10-20T17:45:00Z","v":13739,"vw":34.55936},{"c":34.5799,"h":34.5801,"l":34.555,"n":85,"o":34.5599,"t":"2026-10-20T17:50:00Z","v":75816,"vw":34.570894},{"c":34.5701,"h":34.585,"l":34.57,"n":29,"o":34.585,"t":"2026-10-20T17:55:00Z","v":23391,"vw":34.579507},{"c":34.58,"h":34.5857,"l":34.565,"n":41,"o":34.58,"t":"2026-10-20T18:00:00Z","v":11069,"vw":34.571621},{"c":34.5901,"h":34.5986,"l":34.5799,"n":51,"o":34.58,"t":"2026-10-20T18:05:00Z","v":48678,"vw":34.586058},{"c":34.6,"h":34.6069,"l":34.595,"n":112,"o":34.5957,"t":"2026-10-20T18:10:00Z","v":74088,"vw":34.59991},{"c":34.6,"h":34.6199,"l":34.595,"n":48,"o":34.605,"t":"2026-10-20T18:15:00Z","v":32842,"vw":34.606832},{"c":34.5757,"h":34.595,"l":34.575,"n":62,"o":34.5901,"t":"2026-10-20T18:20:00Z","v":29975,"vw":34.590021},{"c":34.585,"h":34.585,"l":34.5699,"n":34,"o":34.57,"t":"2026-10-20T18:25:00Z","v":24302,"vw":34.575732},{"c":34.57,"h":34.585,"l":34.57,"n":40,"o":34.58,"t":"2026-10-20T18:30:00Z","v":18510,"vw":34.577347},{"c":34.555,"h":34.5699,"l":34.555,"n":69,"o":34.565,"t":"2026-10-20T18:35:00Z","v":38019,"vw":34.560054},{"c":34.545,"h":34.57,"l":34.54,"n":52,"o":34.56,"t":"2026-10-20T18:40:00Z","v":45231,"vw":34.558402},{"c":34.5701,"h":34.5701,"l":34.55,"n":79,"o":34.55,"t":"2026-10-20T18:45:00Z","v":56003,"vw":34.563765},{"c":34.575,"h":34.5799,"l":34.57,"n":33,"o":34.5701,"t":"2026-10-20T18:50:00Z","v":17849,"vw":34.572981},{"c":34.5799,"h":34.59,"l":34.57,"n":61,"o":34.58,"t":"2026-10-20T18:55:00Z","v":42503,"vw":34.580288},{"c":34.5857,"h":34.6,"l":34.58,"n":39,"o":34.58,"t":"2026-10-20T19:00:00Z","v":18197,"vw":34.587298},{"c":34.595,"h":34.605,"l":34.5857,"n":73,"o":34.5857,"t":"2026-10-20T19:05:00Z","v":66967,"vw":34.598341},{"c":34.59,"h":34.6,"l":34.59,"n":88,"o":34.5999,"t":"2026-10-20T19:10:00Z","v":32335,"vw":34.593592},{"c":34.595,"h":34.595,"l":34.5811,"n":33,"o":34.59,"t":"2026-10-20T19:15:00Z","v":8450,"vw":34.587558},{"c":34.58,"h":34.595,"l":34.57,"n":87,"o":34.595,"t":"2026-10-20T19:20:00Z","v":63705,"vw":34.580097},{"c":34.585,"h":34.61,"l":34.5799,"n":99,"o":34.58,"t":"2026-10-20T19:25:00Z","v":48810,"vw":34.593001},{"c":34.585,"h":34.5957,"l":34.58,"n":135,"o":34.585,"t":"2026-10-20T19:30:00Z","v":72072,"vw":34.587517},{"c":34.565,"h":34.585,"l":34.55,"n":104,"o":34.58,"t":"2026-10-20T19:35:00Z","v":56545,"vw":34.563658},{"c":34.6,"h":34.6,"l":34.565,"n":110,"o":34.565,"t":"2026-10-20T19:40:00Z","v":52048,"vw":34.577285},{"c":34.595,"h":34.605,"l":34.5894,"n":145,"o":34.601,"t":"2026-10-20T19:45:00Z","v":87853,"vw":34.593503},{"c":34.585,"h":34.6,"l":34.575,"n":126,"o":34.59,"t":"2026-10-20T19:50:00Z","v":46851,"vw":34.589029},{"c":34.585,"h":34.6,"l":34.575,"n":107,"o":34.58,"t":"2026-10-20T19:55:00Z","v":32741,"vw":34.5884},{"c":34.59,"h":34.59,"l":34.59,"n":10,"o":34.59,"t":"2026-10-20T20:00:00Z","v":4297,"vw":34.59},{"c":34.7,"h":34.77,"l":34.65,"n":87,"o":34.77,"t":"2026-10-21T13:30:00Z","v":34282,"vw":34.754348},{"c":34.7676,"h":34.78,"l":34.71,"n":66,"o":34.72,"t":"2026-10-21T13:35:00Z","v":5912,"vw":34.741753},{"c":34.74,"h":34.8,"l":34.735,"n":117,"o":34.7761,"t":"2026-10-21T13:40:00Z","v":14033,"vw":34.762774},{"c":34.805,"h":34.8099,"l":34.735,"n":109,"o":34.745,"t":"2026-10-21T13:45:00Z","v":16127,"vw":34.779451},{"c":34.83,"h":34.84,"l":34.81,"n":52,"o":34.81,"t":"2026-10-21T13:50:00Z","v":5004,"vw":34.830556},{"c":34.8,"h":34.845,"l":34.79,"n":82,"o":34.83,"t":"2026-10-21T13:55:00Z","v":6329,"vw":34.828988},{"c":34.71,"h":34.77,"l":34.71,"n":131,"o":34.77,"t":"2026-10-21T14:00:00Z","v":15211,"vw":34.746783},{"c":34.67,"h":34.7151,"l":34.6643,"n":114,"o":34.7151,"t":"2026-10-21T14:05:00Z","v":13267,"vw":34.680947},{"c":34.725,"h":34.735,"l":34.68,"n":113,"o":34.68,"t":"2026-10-21T14:10:00Z","v":18191,"vw":34.726712},{"c":34.705,"h":34.731,"l":34.7,"n":41,"o":34.731,"t":"2026-10-21T14:15:00Z","v":10186,"vw":34.725149},{"c":34.745,"h":34.75,"l":34.704,"n":49,"o":34.705,"t":"2026-10-21T14:20:00Z","v":6037,"vw":34.732082},{"c":34.72,"h":34.74,"l":34.72,"n":80,"o":34.73,"t":"2026-10-21T14:25:00Z","v":4492,"vw":34.730896},{"c":34.76,"h":34.765,"l":34.71,"n":77,"o":34.71,"t":"2026-10-21T14:30:00Z","v":11913,"vw":34.739835},{"c":34.75,"h":34.7599,"l":34.7357,"n":50,"o":34.7599,"t":"2026-10-21T14:35:00Z","v":6364,"vw":34.748939},{"c":34.75,"h":34.765,"l":34.74,"n":45,"o":34.75,"t":"2026-10-21T14:40:00Z","v":36363,"vw":34.751953},{"c":34.805,"h":34.805,"l":34.7599,"n":92,"o":34.7599,"t":"2026-10-21T14:45:00Z","v":67468,"vw":34.773882},{"c":34.76,"h":34.8001,"l":34.755,"n":221,"o":34.8,"t":"2026-10-21T14:50:00Z","v":63312,"vw":34.776362},{"c":34.74,"h":34.77,"l":34.7399,"n":68,"o":34.765,"t":"2026-10-21T14:55:00Z","v":48222,"vw":34.751167},{"c":34.73,"h":34.74,"l":34.7099,"n":68,"o":34.74,"t":"2026-10-21T15:00:00Z","v":35406,"vw":34.723657},{"c":34.7201,"h":34.74,"l":34.72,"n":52,"o":34.73,"t":"2026-10-21T15:05:00Z","v":47646,"vw":34.726802},{"c":34.7224,"h":34.745,"l":34.7224,"n":104,"o":34.7299,"t":"2026-10-21T15:10:00Z","v":49442,"vw":34.734668},{"c":34.72,"h":34.7388,"l":34.715,"n":88,"o":34.725,"t":"2026-10-21T15:15:00Z","v":49046,"vw":34.725917},{"c":34.73,"h":34.735,"l":34.72,"n":103,"o":34.73,"t":"2026-10-21T15:20:00Z","v":62471,"vw":34.727756},{"c":34.769,"h":34.769,"l":34.73,"n":110,"o":34.73,"t":"2026-10-21T15:25:00Z","v":61391,"vw":34.750391},{"c":34.7501,"h":34.7799,"l":34.7399,"n":106,"o":34.7657,"t":"2026-10-21T15:30:00Z","v":54741,"vw":34.752007},{"c":34.7699,"h":34.77,"l":34.75,"n":54,"o":34.7501,"t":"2026-10-21T15:35:00Z","v":33044,"vw":34.758584},{"c":34.77,"h":34.775,"l":34.765,"n":53,"o":34.765,"t":"2026-10-21T15:40:00Z","v":26482,"vw":34.769896},{"c":34.775,"h":34.7899,"l":34.77,"n":38,"o":34.77,"t":"2026-10-21T15:45:00Z","v":5421,"vw":34.780447},{"c":34.7843,"h":34.8,"l":34.775,"n":40,"o":34.7757,"t":"2026-10-21T15:50:00Z","v":19291,"vw":34.786456},{"c":34.795,"h":34.795,"l":34.785,"n":67,"o":34.785,"t":"2026-10-21T15:55:00Z","v":43747,"vw":34.790209},{"c":34.7757,"h":34.79,"l":34.775,"n":65,"o":34.79,"t":"2026-10-21T16:00:00Z","v":29892,"vw":34.780147},{"c":34.755,"h":34.775,"l":34.755,"n":81,"o":34.77,"t":"2026-10-21T16:05:00Z","v":56605,"vw":34.76695},{"c":34.765,"h":34.7701,"l":34.75,"n":56,"o":34.75,"t":"2026-10-21T16:10:00Z","v":35708,"vw":34.763761},{"c":34.7657,"h":34.775,"l":34.76,"n":61,"o":34.77,"t":"2026-10-21T16:15:00Z","v":34853,"vw":34.769933},{"c":34.7641,"h":34.77,"l":34.76,"n":29,"o":34.765,"t":"2026-10-21T16:20:00Z","v":2409,"vw":34.764269},{"c":34.76,"h":34.76,"l":34.7499,"n":52,"o":34.76,"t":"2026-10-21T16:25:00Z","v":27791,"vw":34.752805},{"c":34.76,"h":34.77,"l":34.76,"n":28,"o":34.765,"t":"2026-10-21T16:30:00Z","v":19985,"vw":34.76198},{"c":34.84,"h":34.85,"l":34.74,"n":88,"o":34.755,"t":"2026-10-21T16:35:00Z","v":45456,"vw":34.79274},{"c":34.8,"h":34.86,"l":34.7801,"n":157,"o":34.84,"t":"2026-10-21T16:40:00Z","v":80709,"vw":34.806582},{"c":34.79,"h":34.8,"l":34.775,"n":66,"o":34.7978,"t":"2026-10-21T16:45:00Z","v":47651,"vw":34.791073},{"c":34.79,"h":34.8,"l":34.785,"n":43,"o":34.7976,"t":"2026-10-21T16:50:00Z","v":27965,"vw":34.792812},{"c":34.795,"h":34.795,"l":34.785,"n":25,"o":34.7901,"t":"2026-10-21T16:55:00Z","v":19105,"vw":34.789059},{"c":34.7766,"h":34.8,"l":34.765,"n":76,"o":34.79,"t":"2026-10-21T17:00:00Z","v":51419,"vw":34.778206},{"c":34.8001,"h":34.805,"l":34.7701,"n":63,"o":34.78,"t":"2026-10-21T17:05:00Z","v":52057,"vw":34.790016},{"c":34.785,"h":34.805,"l":34.785,"n":66,"o":34.8,"t":"2026-10-21T17:10:00Z","v":61088,"vw":34.797513},{"c":34.785,"h":34.7968,"l":34.785,"n":61,"o":34.79,"t":"2026-10-21T17:15:00Z","v":35559,"vw":34.790093},{"c":34.7901,"h":34.795,"l":34.784,"n":41,"o":34.79,"t":"2026-10-21T17:20:00Z","v":16723,"vw":34.789036},{"c":34.8,"h":34.8,"l":34.7899,"n":53,"o":34.795,"t":"2026-10-21T17:25:00Z","v":24787,"vw":34.790503},{"c":34.795,"h":34.795,"l":34.7901,"n":7,"o":34.7901,"t":"2026-10-21T17:30:00Z","v":2165,"vw":34.791348},{"c":34.795,"h":34.8096,"l":34.795,"n":31,"o":34.7999,"t":"2026-10-21T17:35:00Z","v":24199,"vw":34.80202},{"c":34.8043,"h":34.8099,"l":34.795,"n":21,"o":34.795,"t":"2026-10-21T17:40:00Z","v":13622,"vw":34.808798},{"c":34.795,"h":34.805,"l":34.79,"n":75,"o":34.8,"t":"2026-10-21T17:45:00Z","v":15042,"vw":34.797049},{"c":34.8057,"h":34.8057,"l":34.7924,"n":22,"o":34.795,"t":"2026-10-21T17:50:00Z","v":7684,"vw":34.800208},{"c":34.805,"h":34.8101,"l":34.8,"n":45,"o":34.805,"t":"2026-10-21T17:55:00Z","v":51854,"vw":34.808611},{"c":34.795,"h":34.8,"l":34.784,"n":45,"o":34.8,"t":"2026-10-21T18:00:00Z","v":24075,"vw":34.789425},{"c":34.7999,"h":34.805,"l":34.795,"n":108,"o":34.7999,"t":"2026-10-21T18:05:00Z","v":75700,"vw":34.800048},{"c":34.8324,"h":34.835,"l":34.805,"n":46,"o":34.805,"t":"2026-10-21T18:10:00Z","v":47333,"vw":34.821},{"c":34.8357,"h":34.85,"l":34.8301,"n":41,"o":34.84,"t":"2026-10-21T18:15:00Z","v":39230,"vw":34.837114},{"c":34.815,"h":34.835,"l":34.815,"n":84,"o":34.8301,"t":"2026-10-21T18:20:00Z","v":89300,"vw":34.824122},{"c":34.825,"h":34.825,"l":34.815,"n":23,"o":34.815,"t":"2026-10-21T18:25:00Z","v":11187,"vw":34.820383},{"c":34.835,"h":34.835,"l":34.8201,"n":59,"o":34.8201,"t":"2026-10-21T18:30:00Z","v":28440,"vw":34.829305},{"c":34.8394,"h":34.8394,"l":34.83,"n":49,"o":34.835,"t":"2026-10-21T18:35:00Z","v":22234,"vw":34.833525},{"c":34.835,"h":34.8499,"l":34.835,"n":33,"o":34.835,"t":"2026-10-21T18:40:00Z","v":35115,"vw":34.84279},{"c":34.79,"h":34.8457,"l":34.79,"n":114,"o":34.8399,"t":"2026-10-21T18:45:00Z","v":81033,"vw":34.830446},{"c":34.795,"h":34.795,"l":34.755,"n":66,"o":34.78,"t":"2026-10-21T18:50:00Z","v":41097,"vw":34.776938},{"c":34.72,"h":34.8,"l":34.7099,"n":214,"o":34.8,"t":"2026-10-21T18:55:00Z","v":120696,"vw":34.738865},{"c":34.66,"h":34.7101,"l":34.62,"n":195,"o":34.71,"t":"2026-10-21T19:00:00Z","v":103946,"vw":34.664377},{"c":34.64,"h":34.675,"l":34.61,"n":143,"o":34.665,"t":"2026-10-21T19:05:00Z","v":61254,"vw":34.646182},{"c":34.64,"h":34.65,"l":34.5998,"n":90,"o":34.625,"t":"2026-10-21T19:10:00Z","v":38741,"vw":34.633478},{"c":34.69,"h":34.7,"l":34.64,"n":88,"o":34.64,"t":"2026-10-21T19:15:00Z","v":42403,"vw":34.680784},{"c":34.695,"h":34.72,"l":34.675,"n":174,"o":34.6999,"t":"2026-10-21T19:20:00Z","v":99461,"vw":34.700584},{"c":34.7457,"h":34.7457,"l":34.705,"n":140,"o":34.71,"t":"2026-10-21T19:25:00Z","v":69941,"vw":34.728388},{"c":34.7501,"h":34.765,"l":34.75,"n":84,"o":34.76,"t":"2026-10-21T19:30:00Z","v":56593,"vw":34.758305},{"c":34.7501,"h":34.765,"l":34.7401,"n":68,"o":34.755,"t":"2026-10-21T19:35:00Z","v":34015,"vw":34.749638},{"c":34.755,"h":34.755,"l":34.73,"n":165,"o":34.755,"t":"2026-10-21T19:40:00Z","v":86262,"vw":34.741638},{"c":34.7599,"h":34.7683,"l":34.7501,"n":121,"o":34.76,"t":"2026-10-21T19:45:00Z","v":54471,"vw":34.760528},{"c":34.76,"h":34.785,"l":34.745,"n":94,"o":34.76,"t":"2026-10-21T19:50:00Z","v":27580,"vw":34.765092},{"c":34.735,"h":34.76,"l":34.73,"n":93,"o":34.76,"t":"2026-10-21T19:55:00Z","v":21869,"vw":34.741732},{"c":34.73,"h":34.73,"l":34.73,"n":5,"o":34.73,"t":"2026-10-21T20:00:00Z","v":1941,"vw":34.73},{"c":34.505,"h":34.51,"l":34.42,"n":77,"o":34.42,"t":"2026-10-22T13:30:00Z","v":26750,"vw":34.432009},{"c":34.55,"h":34.56,"l":34.5163,"n":117,"o":34.52,"t":"2026-10-22T13:35:00Z","v":14716,"vw":34.540343},{"c":34.495,"h":34.565,"l":34.495,"n":127,"o":34.5441,"t":"2026-10-22T13:40:00Z","v":14223,"vw":34.541183},{"c":34.58,"h":34.585,"l":34.46,"n":157,"o":34.47,"t":"2026-10-22T13:45:00Z","v":18482,"vw":34.520153},{"c":34.57,"h":34.595,"l":34.54,"n":162,"o":34.57,"t":"2026-10-22T13:50:00Z","v":17129,"vw":34.570391},{"c":34.625,"h":34.64,"l":34.5699,"n":125,"o":34.5699,"t":"2026-10-22T13:55:00Z","v":17836,"vw":34.614213},{"c":34.635,"h":34.66,"l":34.62,"n":87,"o":34.62,"t":"2026-10-22T14:00:00Z","v":8129,"vw":34.63641},{"c":34.54,"h":34.635,"l":34.5357,"n":70,"o":34.635,"t":"2026-10-22T14:05:00Z","v":6476,"vw":34.613258},{"c":34.56,"h":34.585,"l":34.53,"n":90,"o":34.54,"t":"2026-10-22T14:10:00Z","v":10487,"vw":34.564762},{"c":34.576,"h":34.605,"l":34.55,"n":101,"o":34.56,"t":"2026-10-22T14:15:00Z","v":7127,"vw":34.576679},{"c":34.51,"h":34.57,"l":34.51,"n":111,"o":34.57,"t":"2026-10-22T14:20:00Z","v":10719,"vw":34.539868},{"c":34.42,"h":34.5,"l":34.415,"n":77,"o":34.5,"t":"2026-10-22T14:25:00Z","v":13470,"vw":34.443908},{"c":34.3899,"h":34.44,"l":34.3899,"n":87,"o":34.435,"t":"2026-10-22T14:30:00Z","v":12871,"vw":34.401939},{"c":34.4,"h":34.41,"l":34.37,"n":94,"o":34.39,"t":"2026-10-22T14:35:00Z","v":16317,"vw":34.387239},{"c":34.4601,"h":34.4601,"l":34.41,"n":119,"o":34.41,"t":"2026-10-22T14:40:00Z","v":77784,"vw":34.452021},{"c":34.4499,"h":34.4801,"l":34.44,"n":114,"o":34.46,"t":"2026-10-22T14:45:00Z","v":77010,"vw":34.460463},{"c":34.4901,"h":34.5,"l":34.45,"n":66,"o":34.45,"t":"2026-10-22T14:50:00Z","v":34961,"vw":34.471703},{"c":34.5399,"h":34.5401,"l":34.49,"n":110,"o":34.52,"t":"2026-10-22T14:55:00Z","v":79761,"vw":34.509668},{"c":34.49,"h":34.5501,"l":34.485,"n":69,"o":34.54,"t":"2026-10-22T15:00:00Z","v":40404,"vw":34.510942},{"c":34.48,"h":34.515,"l":34.465,"n":66,"o":34.4999,"t":"2026-10-22T15:05:00Z","v":47267,"vw":34.489459},{"c":34.4643,"h":34.4989,"l":34.4643,"n":85,"o":34.4801,"t":"2026-10-22T15:10:00Z","v":31367,"vw":34.480911},{"c":34.555,"h":34.555,"l":34.47,"n":112,"o":34.47,"t":"2026-10-22T15:15:00Z","v":55856,"vw":34.517213},{"c":34.56,"h":34.5801,"l":34.5499,"n":96,"o":34.565,"t":"2026-10-22T15:20:00Z","v":49632,"vw":34.56564},{"c":34.51,"h":34.555,"l":34.51,"n":57,"o":34.5543,"t":"2026-10-22T15:25:00Z","v":9970,"vw":34.534767},{"c":34.525,"h":34.5301,"l":34.5057,"n":84,"o":34.515,"t":"2026-10-22T15:30:00Z","v":42265,"vw":34.5195},{"c":34.5399,"h":34.56,"l":34.525,"n":94,"o":34.53,"t":"2026-10-22T15:35:00Z","v":78940,"vw":34.542722},{"c":34.5206,"h":34.56,"l":34.49,"n":187,"o":34.535,"t":"2026-10-22T15:40:00Z","v":49888,"vw":34.521897},{"c":34.55,"h":34.555,"l":34.5299,"n":78,"o":34.53,"t":"2026-10-22T15:45:00Z","v":48549,"vw":34.54173},{"c":34.58,"h":34.59,"l":34.55,"n":70,"o":34.55,"t":"2026-10-22T15:50:00Z","v":31078,"vw":34.576146},{"c":34.605,"h":34.6143,"l":34.57,"n":46,"o":34.57,"t":"2026-10-22T15:55:00Z","v":14386,"vw":34.607684},{"c":34.6101,"h":34.6357,"l":34.605,"n":96,"o":34.61,"t":"2026-10-22T16:00:00Z","v":56891,"vw":34.617821},{"c":34.6499,"h":34.655,"l":34.59,"n":122,"o":34.615,"t":"2026-10-22T16:05:00Z","v":98693,"vw":34.624519},{"c":34.6299,"h":34.6499,"l":34.615,"n":46,"o":34.645,"t":"2026-10-22T16:10:00Z","v":43985,"vw":34.633476},{"c":34.635,"h":34.645,"l":34.6257,"n":87,"o":34.63,"t":"2026-10-22T16:15:00Z","v":49284,"vw":34.634107},{"c":34.65,"h":34.66,"l":34.635,"n":71,"o":34.6384,"t":"2026-10-22T16:20:00Z","v":59446,"vw":34.646907},{"c":34.65,"h":34.665,"l":34.64,"n":74,"o":34.66,"t":"2026-10-22T16:25:00Z","v":47860,"vw":34.651916},{"c":34.63,"h":34.65,"l":34.63,"n":41,"o":34.65,"t":"2026-10-22T16:30:00Z","v":18478,"vw":34.638767},{"c":34.56,"h":34.62,"l":34.5599,"n":61,"o":34.62,"t":"2026-10-22T16:35:00Z","v":13224,"vw":34.574645},{"c":34.5201,"h":34.5662,"l":34.52,"n":75,"o":34.5662,"t":"2026-10-22T16:40:00Z","v":53237,"vw":34.535607},{"c":34.5099,"h":34.535,"l":34.495,"n":76,"o":34.53,"t":"2026-10-22T16:45:00Z","v":39945,"vw":34.513157},{"c":34.57,"h":34.57,"l":34.5199,"n":94,"o":34.52,"t":"2026-10-22T16:50:00Z","v":39753,"vw":34.530179},{"c":34.6157,"h":34.6157,"l":34.57,"n":47,"o":34.57,"t":"2026-10-22T16:55:00Z","v":24317,"vw":34.585451},{"c":34.54,"h":34.61,"l":34.535,"n":171,"o":34.61,"t":"2026-10-22T17:00:00Z","v":50510,"vw":34.5625},{"c":34.54,"h":34.55,"l":34.5357,"n":34,"o":34.55,"t":"2026-10-22T17:05:00Z","v":14054,"vw":34.542694},{"c":34.555,"h":34.555,"l":34.535,"n":38,"o":34.54,"t":"2026-10-22T17:10:00Z","v":15724,"vw":34.548112},{"c":34.5476,"h":34.56,"l":34.535,"n":61,"o":34.555,"t":"2026-10-22T17:15:00Z","v":20076,"vw":34.547764},{"c":34.54,"h":34.56,"l":34.5399,"n":69,"o":34.5401,"t":"2026-10-22T17:20:00Z","v":37137,"vw":34.552132},{"c":34.5701,"h":34.575,"l":34.535,"n":57,"o":34.54,"t":"2026-10-22T17:25:00Z","v":25983,"vw":34.557796},{"c":34.61,"h":34.61,"l":34.565,"n":160,"o":34.565,"t":"2026-10-22T17:30:00Z","v":53235,"vw":34.587475},{"c":34.5801,"h":34.6101,"l":34.5801,"n":53,"o":34.6101,"t":"2026-10-22T17:35:00Z","v":46337,"vw":34.599091},{"c":34.605,"h":34.605,"l":34.5701,"n":62,"o":34.5801,"t":"2026-10-22T17:40:00Z","v":23624,"vw":34.584024},{"c":34.59,"h":34.6099,"l":34.59,"n":67,"o":34.6001,"t":"2026-10-22T17:45:00Z","v":19392,"vw":34.597492},{"c":34.5899,"h":34.5899,"l":34.57,"n":65,"o":34.574,"t":"2026-10-22T17:50:00Z","v":54667,"vw":34.580253},{"c":34.595,"h":34.6057,"l":34.59,"n":40,"o":34.59,"t":"2026-10-22T17:55:00Z","v":30840,"vw":34.600446},{"c":34.52,"h":34.5901,"l":34.515,"n":95,"o":34.5901,"t":"2026-10-22T18:00:00Z","v":39352,"vw":34.54528},{"c":34.5699,"h":34.57,"l":34.515,"n":84,"o":34.5199,"t":"2026-10-22T18:05:00Z","v":49768,"vw":34.543563},{"c":34.565,"h":34.59,"l":34.565,"n":110,"o":34.5699,"t":"2026-10-22T18:10:00Z","v":83688,"vw":34.571642},{"c":34.59,"h":34.59,"l":34.555,"n":36,"o":34.5599,"t":"2026-10-22T18:15:00Z","v":33267,"vw":34.570981},{"c":34.61,"h":34.6201,"l":34.609,"n":78,"o":34.6143,"t":"2026-10-22T18:20:00Z","v":49044,"vw":34.613549},{"c":34.58,"h":34.61,"l":34.575,"n":52,"o":34.6042,"t":"2026-10-22T18:25:00Z","v":8451,"vw":34.591381},{"c":34.58,"h":34.585,"l":34.565,"n":52,"o":34.58,"t":"2026-10-22T18:30:00Z","v":26175,"vw":34.572277},{"c":34.57,"h":34.585,"l":34.565,"n":62,"o":34.575,"t":"2026-10-22T18:35:00Z","v":80376,"vw":34.574888},{"c":34.58,"h":34.58,"l":34.55,"n":91,"o":34.565,"t":"2026-10-22T18:40:00Z","v":47835,"vw":34.559816},{"c":34.5724,"h":34.5976,"l":34.5701,"n":89,"o":34.575,"t":"2026-10-22T18:45:00Z","v":75183,"vw":34.583485},{"c":34.57,"h":34.585,"l":34.565,"n":93,"o":34.575,"t":"2026-10-22T18:50:00Z","v":50264,"vw":34.573749},{"c":34.5757,"h":34.59,"l":34.57,"n":75,"o":34.58,"t":"2026-10-22T18:55:00Z","v":25817,"vw":34.579339},{"c":34.56,"h":34.5795,"l":34.55,"n":101,"o":34.57,"t":"2026-10-22T19:00:00Z","v":35106,"vw":34.563892},{"c":34.605,"h":34.6058,"l":34.57,"n":62,"o":34.5701,"t":"2026-10-22T19:05:00Z","v":33281,"vw":34.586446},{"c":34.6199,"h":34.6357,"l":34.595,"n":57,"o":34.6,"t":"2026-10-22T19:10:00Z","v":29477,"vw":34.608754},{"c":34.625,"h":34.6299,"l":34.59,"n":48,"o":34.61,"t":"2026-10-22T19:15:00Z","v":26457,"vw":34.618362},{"c":34.6401,"h":34.66,"l":34.63,"n":67,"o":34.635,"t":"2026-10-22T19:20:00Z","v":34869,"vw":34.644081},{"c":34.6501,"h":34.66,"l":34.63,"n":97,"o":34.64,"t":"2026-10-22T19:25:00Z","v":66241,"vw":34.639712},{"c":34.635,"h":34.65,"l":34.63,"n":77,"o":34.6499,"t":"2026-10-22T19:30:00Z","v":14437,"vw":34.640776},{"c":34.625,"h":34.6376,"l":34.6099,"n":96,"o":34.6314,"t":"2026-10-22T19:35:00Z","v":46410,"vw":34.621526},{"c":34.615,"h":34.6357,"l":34.6099,"n":130,"o":34.6257,"t":"2026-10-22T19:40:00Z","v":35268,"vw":34.620105},{"c":34.6241,"h":34.625,"l":34.595,"n":164,"o":34.62,"t":"2026-10-22T19:45:00Z","v":18385,"vw":34.608709},{"c":34.7,"h":34.725,"l":34.635,"n":106,"o":34.635,"t":"2026-10-22T19:50:00Z","v":13259,"vw":34.698147},{"c":34.71,"h":34.725,"l":34.695,"n":126,"o":34.71,"t":"2026-10-22T19:55:00Z","v":36241,"vw":34.715986},{"c":34.73,"h":34.73,"l":34.73,"n":7,"o":34.73,"t":"2026-10-22T20:00:00Z","v":7301,"vw":34.73},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-22T21:40:00Z","v":200,"vw":34.52}],"history":[{"c":28.02,"h":28.34,"l":27.9706,"n":3212,"o":28.32,"t":"2024-10-21T04:00:00Z","v":445956,"vw":28.072469},{"c":27.86,"h":27.94,"l":27.76,"n":2912,"o":27.94,"t":"2024-10-22T04:00:00Z","v":525487,"vw":27.870845},{"c":27.69,"h":27.8783,"l":27.53,"n":3276,"o":27.79,"t":"2024-10-23T04:00:00Z","v":553675,"vw":27.694973},{"c":27.75,"h":27.846,"l":27.65,"n":2952,"o":27.81,"t":"2024-10-24T04:00:00Z","v":782635,"vw":27.740645},{"c":27.65,"h":27.93,"l":27.59,"n":2710,"o":27.88,"t":"2024-10-25T04:00:00Z","v":495517,"vw":27.715957},{"c":27.92,"h":27.9775,"l":27.77,"n":3247,"o":27.8,"t":"2024-10-28T04:00:00Z","v":622788,"vw":27.909952},{"c":27.91,"h":27.9492,"l":27.69,"n":2606,"o":27.79,"t":"2024-10-29T04:00:00Z","v":435804,"vw":27.878107},{"c":27.93,"h":28.19,"l":27.81,"n":2500,"o":27.81,"t":"2024-10-30T04:00:00Z","v":779478,"vw":28.012698},{"c":27.54,"h":27.96,"l":27.54,"n":3613,"o":27.85,"t":"2024-10-31T04:00:00Z","v":611459,"vw":27.701936},{"c":27.61,"h":27.8499,"l":27.57,"n":3447,"o":27.68,"t":"2024-11-01T04:00:00Z","v":1655851,"vw":27.718784},{"c":27.67,"h":27.895,"l":27.58,"n":5356,"o":27.58,"t":"2024-11-04T05:00:00Z","v":1388014,"vw":27.750828},{"c":28.05,"h":28.06,"l":27.52,"n":2974,"o":27.62,"t":"2024-11-05T05:00:00Z","v":660348,"vw":27.898246},{"c":29.07,"h":29.0799,"l":28.67,"n":6218,"o":28.99,"t":"2024-11-06T05:00:00Z","v":893557,"vw":28.929319},{"c":29.06,"h":29.2197,"l":29,"n":3698,"o":29.11,"t":"2024-11-07T05:00:00Z","v":840414,"vw":29.099277},{"c":29.2,"h":29.25,"l":29.01,"n":4890,"o":29.04,"t":"2024-11-08T05:00:00Z","v":1382459,"vw":29.171686},{"c":29.48,"h":29.61,"l":29.41,"n":5007,"o":29.41,"t":"2024-11-11T05:00:00Z","v":926966,"vw":29.506966},{"c":29.17,"h":29.485,"l":29.0826,"n":4177,"o":29.36,"t":"2024-11-12T05:00:00Z","v":1098258,"vw":29.242304},{"c":29.08,"h":29.3893,"l":29.06,"n":3371,"o":29.31,"t":"2024-11-13T05:00:00Z","v":880935,"vw":29.212907},{"c":28.79,"h":29.2,"l":28.765,"n":5071,"o":29.16,"t":"2024-11-14T05:00:00Z","v":1044061,"vw":28.914981},{"c":28.48,"h":28.77,"l":28.44,"n":4786,"o":28.77,"t":"2024-11-15T05:00:00Z","v":884395,"vw":28.534548},{"c":28.59,"h":28.6786,"l":28.4603,"n":2967,"o":28.52,"t":"2024-11-18T05:00:00Z","v":841528,"vw":28.572312},{"c":28.67,"h":28.6999,"l":28.28,"n":3221,"o":28.34,"t":"2024-11-19T05:00:00Z","v":613825,"vw":28.590993},{"c":28.84,"h":28.84,"l":28.55,"n":3800,"o":28.7,"t":"2024-11-20T05:00:00Z","v":744884,"vw":28.730873},{"c":29.3,"h":29.36,"l":28.87,"n":2849,"o":28.95,"t":"2024-11-21T05:00:00Z","v":643412,"vw":29.261817},{"c":29.68,"h":29.71,"l":29.4,"n":2817,"o":29.4,"t":"2024-11-22T05:00:00Z","v":709133,"vw":29.637185},{"c":30.08,"h":30.28,"l":29.97,"n":4129,"o":29.97,"t":"2024-11-25T05:00:00Z","v":916933,"vw":30.139388},{"c":29.98,"h":30.065,"l":29.83,"n":4293,"o":30.03,"t":"2024-11-26T05:00:00Z","v":1425819,"vw":29.941197},{"c":29.89,"h":30.245,"l":29.86,"n":3174,"o":30.1,"t":"2024-11-27T05:00:00Z","v":718356,"vw":29.93621},{"c":29.99,"h":30.15,"l":29.96,"n":1777,"o":30.05,"t":"2024-11-29T05:00:00Z","v":311036,"vw":30.032183},{"c":29.89,"h":30,"l":29.79,"n":3685,"o":29.98,"t":"2024-12-02T05:00:00Z","v":1031230,"vw":29.90326},{"c":29.79,"h":29.92,"l":29.7204,"n":5761,"o":29.86,"t":"2024-12-03T05:00:00Z","v":1140166,"vw":29.812613},{"c":29.91,"h":29.92,"l":29.74,"n":3670,"o":29.86,"t":"2024-12-04T05:00:00Z","v":852494,"vw":29.850245},{"c":29.68,"h":29.92,"l":29.6405,"n":2914,"o":29.92,"t":"2024-12-05T05:00:00Z","v":578166,"vw":29.770999},{"c":29.66,"h":29.86,"l":29.605,"n":3982,"o":29.83,"t":"2024-12-06T05:00:00Z","v":917516,"vw":29.663275},{"c":29.51,"h":29.8401,"l":29.495,"n":3037,"o":29.76,"t":"2024-12-09T05:00:00Z","v":607403,"vw":29.629175},{"c":29.25,"h":29.5,"l":29.225,"n":4223,"o":29.49,"t":"2024-12-10T05:00:00Z","v":949346,"vw":29.368847},{"c":29.3,"h":29.37,"l":29.21,"n":2969,"o":29.35,"t":"2024-12-11T05:00:00Z","v":944327,"vw":29.311751},{"c":29.13,"h":29.325,"l":29.13,"n":3620,"o":29.27,"t":"2024-12-12T05:00:00Z","v":798260,"vw":29.234039},{"c":28.99,"h":29.18,"l":28.875,"n":3481,"o":29.18,"t":"2024-12-13T05:00:00Z","v":798034,"vw":28.959895},{"c":28.98,"h":29.1599,"l":28.885,"n":3744,"o":28.98,"t":"2024-12-16T05:00:00Z","v":1276996,"vw":29.055636},{"c":28.69,"h":28.93,"l":28.6213,"n":3968,"o":28.83,"t":"2024-12-17T05:00:00Z","v":811239,"vw":28.715237},{"c":27.62,"h":28.83,"l":27.55,"n":5493,"o":28.79,"t":"2024-12-18T05:00:00Z","v":1319913,"vw":28.340966},{"c":27.56,"h":28,"l":27.53,"n":6049,"o":27.83,"t":"2024-12-19T05:00:00Z","v":2092150,"vw":27.653337},{"c":27.82,"h":28.06,"l":27.4,"n":5562,"o":27.42,"t":"2024-12-20T05:00:00Z","v":1442485,"vw":27.893014},{"c":27.88,"h":27.9,"l":27.6,"n":4108,"o":27.77,"t":"2024-12-23T05:00:00Z","v":1160034,"vw":27.772533},{"c":28.09,"h":28.095,"l":27.8,"n":2499,"o":27.92,"t":"2024-12-24T05:00:00Z","v":574501,"vw":27.968177},{"c":28.17,"h":28.205,"l":27.9,"n":3613,"o":27.98,"t":"2024-12-26T05:00:00Z","v":689949,"vw":28.125455},{"c":27.89,"h":28.16,"l":27.716,"n":4408,"o":28,"t":"2024-12-27T05:00:00Z","v":913248,"vw":27.857668},{"c":27.67,"h":27.8,"l":27.41,"n":4406,"o":27.68,"t":"2024-12-30T05:00:00Z","v":909260,"vw":27.674891},{"c":27.71,"h":27.9,"l":27.6269,"n":4443,"o":27.8,"t":"2024-12-31T05:00:00Z","v":1073739,"vw":27.72388},{"c":27.67,"h":28.0035,"l":27.545,"n":7539,"o":27.88,"t":"2025-01-02T05:00:00Z","v":1504767,"vw":27.702327},{"c":28.04,"h":28.049,"l":27.64,"n":5091,"o":27.77,"t":"2025-01-03T05:00:00Z","v":902497,"vw":27.91756},{"c":28.09,"h":28.395,"l":28.0542,"n":4569,"o":28.23,"t":"2025-01-06T05:00:00Z","v":1373349,"vw":28.257811},{"c":27.9,"h":28.29,"l":27.79,"n":5721,"o":28.18,"t":"2025-01-07T05:00:00Z","v":1530342,"vw":27.968428},{"c":27.95,"h":27.963,"l":27.65,"n":5727,"o":27.83,"t":"2025-01-08T05:00:00Z","v":1252881,"vw":27.870162},{"c":27.62,"h":27.77,"l":27.535,"n":5798,"o":27.7,"t":"2025-01-10T05:00:00Z","v":1239666,"vw":27.644894},{"c":27.86,"h":27.86,"l":27.4172,"n":5106,"o":27.48,"t":"2025-01-13T05:00:00Z","v":1131549,"vw":27.658813},{"c":28.13,"h":28.2191,"l":27.905,"n":4055,"o":28.01,"t":"2025-01-14T05:00:00Z","v":778779,"vw":28.078107},{"c":28.49,"h":28.75,"l":28.4321,"n":4399,"o":28.71,"t":"2025-01-15T05:00:00Z","v":808180,"vw":28.533832},{"c":28.7,"h":28.7501,"l":28.415,"n":4349,"o":28.53,"t":"2025-01-16T05:00:00Z","v":800866,"vw":28.632602},{"c":28.82,"h":28.9299,"l":28.7623,"n":4157,"o":28.88,"t":"2025-01-17T05:00:00Z","v":1023076,"vw":28.849525},{"c":29.24,"h":29.24,"l":28.97,"n":4386,"o":29,"t":"2025-01-21T05:00:00Z","v":1237241,"vw":29.134833},{"c":29.14,"h":29.29,"l":29.105,"n":3287,"o":29.29,"t":"2025-01-22T05:00:00Z","v":804308,"vw":29.177823},{"c":29.19,"h":29.2081,"l":28.96,"n":3689,"o":29.06,"t":"2025-01-23T05:00:00Z","v":775399,"vw":29.126307},{"c":29.2,"h":29.33,"l":29.1314,"n":3318,"o":29.23,"t":"2025-01-24T05:00:00Z","v":1041827,"vw":29.224234},{"c":28.96,"h":29.11,"l":28.7661,"n":5482,"o":28.9,"t":"2025-01-27T05:00:00Z","v":1555551,"vw":28.908503},{"c":29.04,"h":29.0874,"l":28.87,"n":5254,"o":28.96,"t":"2025-01-28T05:00:00Z","v":1666186,"vw":28.979768},{"c":28.9,"h":29.13,"l":28.78,"n":6656,"o":28.99,"t":"2025-01-29T05:00:00Z","v":1505660,"vw":28.951519},{"c":29.2,"h":29.33,"l":29.01,"n":7124,"o":29.08,"t":"2025-01-30T05:00:00Z","v":1850604,"vw":29.21563},{"c":28.94,"h":29.3279,"l":28.9026,"n":6358,"o":29.24,"t":"2025-01-31T05:00:00Z","v":1620744,"vw":29.158082},{"c":28.64,"h":28.815,"l":28.25,"n":8236,"o":28.37,"t":"2025-02-03T05:00:00Z","v":2065694,"vw":28.632019},{"c":28.81,"h":28.8383,"l":28.62,"n":4986,"o":28.64,"t":"2025-02-04T05:00:00Z","v":1093242,"vw":28.784984},{"c":29,"h":29.0171,"l":28.715,"n":5360,"o":28.89,"t":"2025-02-05T05:00:00Z","v":1473521,"vw":28.909738},{"c":29.01,"h":29.23,"l":28.805,"n":4141,"o":29.23,"t":"2025-02-06T05:00:00Z","v":1204057,"vw":29.006407},{"c":28.75,"h":29.08,"l":28.7126,"n":7793,"o":29.08,"t":"2025-02-07T05:00:00Z","v":2388584,"vw":28.834435},{"c":28.81,"h":28.93,"l":28.7199,"n":5379,"o":28.92,"t":"2025-02-10T05:00:00Z","v":1046209,"vw":28.807715},{"c":28.67,"h":28.74,"l":28.5801,"n":3920,"o":28.69,"t":"2025-02-11T05:00:00Z","v":908723,"vw":28.656599},{"c":28.52,"h":28.59,"l":28.27,"n":4822,"o":28.33,"t":"2025-02-12T05:00:00Z","v":1668048,"vw":28.490964},{"c":28.82,"h":28.845,"l":28.575,"n":5182,"o":28.65,"t":"2025-02-13T05:00:00Z","v":1486966,"vw":28.674616},{"c":28.89,"h":28.98,"l":28.8201,"n":3811,"o":28.93,"t":"2025-02-14T05:00:00Z","v":1585253,"vw":28.890097},{"c":29.07,"h":29.09,"l":28.9,"n":4296,"o":28.95,"t":"2025-02-18T05:00:00Z","v":978084,"vw":29.005951},{"c":28.96,"h":29.0099,"l":28.8499,"n":3680,"o":28.92,"t":"2025-02-19T05:00:00Z","v":857623,"vw":28.943785},{"c":28.69,"h":28.92,"l":28.481,"n":3431,"o":28.9,"t":"2025-02-20T05:00:00Z","v":750318,"vw":28.61984},{"c":27.98,"h":28.79,"l":27.885,"n":4369,"o":28.79,"t":"2025-02-21T05:00:00Z","v":956299,"vw":28.101442},{"c":27.91,"h":28.1383,"l":27.72,"n":4597,"o":28.06,"t":"2025-02-24T05:00:00Z","v":772462,"vw":27.981336},{"c":27.85,"h":28.065,"l":27.605,"n":5248,"o":27.93,"t":"2025-02-25T05:00:00Z","v":1035774,"vw":27.813078},{"c":27.94,"h":28.225,"l":27.875,"n":5793,"o":27.99,"t":"2025-02-26T05:00:00Z","v":1237803,"vw":28.079887},{"c":27.58,"h":28.07,"l":27.58,"n":3573,"o":27.98,"t":"2025-02-27T05:00:00Z","v":717252,"vw":27.827421},{"c":27.89,"h":27.9,"l":27.48,"n":4317,"o":27.56,"t":"2025-02-28T05:00:00Z","v":717273,"vw":27.681721},{"c":27.26,"h":28.095,"l":27.11,"n":5162,"o":28,"t":"2025-03-03T05:00:00Z","v":934288,"vw":27.588674},{"c":26.84,"h":27.2799,"l":26.4706,"n":7938,"o":26.99,"t":"2025-03-04T05:00:00Z","v":1689061,"vw":26.864257},{"c":27.19,"h":27.2364,"l":26.71,"n":5983,"o":26.84,"t":"2025-03-05T05:00:00Z","v":1462716,"vw":27.025151},{"c":26.68,"h":27.12,"l":26.59,"n":7860,"o":26.88,"t":"2025-03-06T05:00:00Z","v":1499334,"vw":26.789932},{"c":26.85,"h":26.95,"l":26.2322,"n":7104,"o":26.65,"t":"2025-03-07T05:00:00Z","v":1314724,"vw":26.649206},{"c":26.21,"h":26.685,"l":25.96,"n":6838,"o":26.55,"t":"2025-03-10T04:00:00Z","v":2411803,"vw":26.262138},{"c":26.05,"h":26.365,"l":25.8121,"n":7788,"o":26.2,"t":"2025-03-11T04:00:00Z","v":2102360,"vw":26.089298},{"c":26.07,"h":26.4139,"l":25.865,"n":5069,"o":26.33,"t":"2025-03-12T04:00:00Z","v":1214247,"vw":26.130556},{"c":25.58,"h":26.075,"l":25.48,"n":6271,"o":26.04,"t":"2025-03-13T04:00:00Z","v":1355282,"vw":25.68844},{"c":26.25,"h":26.269,"l":25.815,"n":3556,"o":25.88,"t":"2025-03-14T04:00:00Z","v":1186951,"vw":26.100945},{"c":26.64,"h":26.77,"l":26.2,"n":4831,"o":26.2,"t":"2025-03-17T04:00:00Z","v":891038,"vw":26.594458},{"c":26.44,"h":26.5399,"l":26.3116,"n":4216,"o":26.51,"t":"2025-03-18T04:00:00Z","v":1176313,"vw":26.43336},{"c":26.79,"h":26.945,"l":26.425,"n":3683,"o":26.44,"t":"2025-03-19T04:00:00Z","v":857717,"vw":26.684396},{"c":26.61,"h":26.88,"l":26.575,"n":3208,"o":26.59,"t":"2025-03-20T04:00:00Z","v":723911,"vw":26.711073},{"c":26.5,"h":26.55,"l":26.2299,"n":3370,"o":26.35,"t":"2025-03-21T04:00:00Z","v":1555691,"vw":26.446438},{"c":27.15,"h":27.1816,"l":26.8,"n":3541,"o":26.85,"t":"2025-03-24T04:00:00Z","v":816301,"vw":27.024986},{"c":27.11,"h":27.26,"l":26.96,"n":2941,"o":27.22,"t":"2025-03-25T04:00:00Z","v":698753,"vw":27.109364},{"c":26.83,"h":27.175,"l":26.743,"n":4147,"o":27.07,"t":"2025-03-26T04:00:00Z","v":1146682,"vw":26.915652},{"c":26.65,"h":26.8746,"l":26.515,"n":4176,"o":26.75,"t":"2025-03-27T04:00:00Z","v":816053,"vw":26.692071},{"c":26.17,"h":26.63,"l":26.046,"n":3875,"o":26.59,"t":"2025-03-28T04:00:00Z","v":840513,"vw":26.182449},{"c":26.2,"h":26.33,"l":25.6297,"n":5642,"o":25.86,"t":"2025-03-31T04:00:00Z","v":1247297,"vw":26.060454},{"c":26.31,"h":26.43,"l":25.88,"n":5576,"o":26.14,"t":"2025-04-01T04:00:00Z","v":1018522,"vw":26.227419},{"c":26.7,"h":26.8,"l":26,"n":4496,"o":26.01,"t":"2025-04-02T04:00:00Z","v":962637,"vw":26.551498},{"c":24.94,"h":25.729,"l":24.92,"n":8014,"o":25.58,"t":"2025-04-03T04:00:00Z","v":2982190,"vw":25.159783},{"c":23.64,"h":24.23,"l":23.19,"n":13304,"o":24.19,"t":"2025-04-04T04:00:00Z","v":4797156,"vw":23.72277},{"c":23.45,"h":24.42,"l":22.41,"n":15244,"o":22.81,"t":"2025-04-07T04:00:00Z","v":7524201,"vw":23.318375},{"c":22.92,"h":24.26,"l":22.59,"n":14261,"o":24.26,"t":"2025-04-08T04:00:00Z","v":4657150,"vw":23.288605},{"c":25.09,"h":25.21,"l":22.56,"n":9785,"o":22.66,"t":"2025-04-09T04:00:00Z","v":4952334,"vw":23.73527},{"c":24.04,"h":24.51,"l":23.38,"n":9466,"o":24.47,"t":"2025-04-10T04:00:00Z","v":2626078,"vw":23.992571},{"c":24.36,"h":24.45,"l":23.605,"n":8875,"o":24,"t":"2025-04-11T04:00:00Z","v":2903670,"vw":24.054186},{"c":24.65,"h":24.8,"l":24.33,"n":5913,"o":24.8,"t":"2025-04-14T04:00:00Z","v":1465161,"vw":24.648107},{"c":24.61,"h":24.93,"l":24.55,"n":4683,"o":24.66,"t":"2025-04-15T04:00:00Z","v":1343104,"vw":24.658957},{"c":24.3,"h":24.655,"l":24.071,"n":5791,"o":24.47,"t":"2025-04-16T04:00:00Z","v":2243920,"vw":24.36945},{"c":24.5,"h":24.67,"l":24.335,"n":6618,"o":24.37,"t":"2025-04-17T04:00:00Z","v":1752302,"vw":24.531704},{"c":23.93,"h":24.36,"l":23.67,"n":5379,"o":24.3,"t":"2025-04-21T04:00:00Z","v":1707241,"vw":23.868096},{"c":24.53,"h":24.635,"l":24.2,"n":4339,"o":24.21,"t":"2025-04-22T04:00:00Z","v":1683324,"vw":24.448627},{"c":24.9,"h":25.63,"l":24.81,"n":5329,"o":25.19,"t":"2025-04-23T04:00:00Z","v":1248681,"vw":25.141025},{"c":25.43,"h":25.4771,"l":24.8801,"n":4192,"o":24.98,"t":"2025-04-24T04:00:00Z","v":2408014,"vw":25.342335},{"c":25.4,"h":25.467,"l":25.2,"n":3095,"o":25.35,"t":"2025-04-25T04:00:00Z","v":884385,"vw":25.352061},{"c":25.5,"h":25.655,"l":25.245,"n":3184,"o":25.46,"t":"2025-04-28T04:00:00Z","v":803758,"vw":25.446904},{"c":25.64,"h":25.73,"l":25.3237,"n":3235,"o":25.45,"t":"2025-04-29T04:00:00Z","v":897269,"vw":25.602994},{"c":25.56,"h":25.6112,"l":24.97,"n":3884,"o":25.21,"t":"2025-04-30T04:00:00Z","v":1123065,"vw":25.299356},{"c":25.61,"h":25.91,"l":25.5,"n":4041,"o":25.69,"t":"2025-05-01T04:00:00Z","v":934525,"vw":25.722052},{"c":26.21,"h":26.28,"l":25.945,"n":4154,"o":25.99,"t":"2025-05-02T04:00:00Z","v":1161572,"vw":26.18519},{"c":26.14,"h":26.3182,"l":25.99,"n":3403,"o":25.99,"t":"2025-05-05T04:00:00Z","v":1053276,"vw":26.228627},{"c":25.95,"h":26.18,"l":25.85,"n":3887,"o":25.93,"t":"2025-05-06T04:00:00Z","v":997337,"vw":26.021085},{"c":26.09,"h":26.19,"l":25.8934,"n":3489,"o":26.07,"t":"2025-05-07T04:00:00Z","v":1154890,"vw":26.069514},{"c":26.42,"h":26.67,"l":26.207,"n":3740,"o":26.32,"t":"2025-05-08T04:00:00Z","v":848329,"vw":26.437453},{"c":26.43,"h":26.565,"l":26.3346,"n":2783,"o":26.53,"t":"2025-05-09T04:00:00Z","v":808552,"vw":26.424428},{"c":27.41,"h":27.46,"l":27.14,"n":4432,"o":27.37,"t":"2025-05-12T04:00:00Z","v":1019997,"vw":27.324831},{"c":27.52,"h":27.655,"l":27.44,"n":3382,"o":27.47,"t":"2025-05-13T04:00:00Z","v":973046,"vw":27.568019},{"c":27.39,"h":27.5125,"l":27.35,"n":2806,"o":27.48,"t":"2025-05-14T04:00:00Z","v":918285,"vw":27.435011},{"c":27.47,"h":27.47,"l":27.19,"n":2970,"o":27.3,"t":"2025-05-15T04:00:00Z","v":732933,"vw":27.370132},{"c":27.78,"h":27.78,"l":27.4,"n":2752,"o":27.47,"t":"2025-05-16T04:00:00Z","v":708479,"vw":27.655209},{"c":27.7,"h":27.73,"l":27.38,"n":3135,"o":27.4,"t":"2025-05-19T04:00:00Z","v":768869,"vw":27.621446},{"c":27.62,"h":27.7499,"l":27.54,"n":2286,"o":27.69,"t":"2025-05-20T04:00:00Z","v":537355,"vw":27.64526},{"c":26.93,"h":27.4427,"l":26.89,"n":3937,"o":27.38,"t":"2025-05-21T04:00:00Z","v":764002,"vw":27.135469},{"c":26.88,"h":27.04,"l":26.7135,"n":4861,"o":26.85,"t":"2025-05-22T04:00:00Z","v":746326,"vw":26.897238},{"c":26.81,"h":26.8858,"l":26.4501,"n":3328,"o":26.48,"t":"2025-05-23T04:00:00Z","v":792992,"vw":26.73719},{"c":27.36,"h":27.37,"l":26.98,"n":2919,"o":27.17,"t":"2025-05-27T04:00:00Z","v":677860,"vw":27.28165},{"c":27.06,"h":27.4,"l":27.035,"n":3079,"o":27.35,"t":"2025-05-28T04:00:00Z","v":621073,"vw":27.174807},{"c":27.12,"h":27.28,"l":26.925,"n":3134,"o":27.28,"t":"2025-05-29T04:00:00Z","v":774500,"vw":27.085527},{"c":27.05,"h":27.1198,"l":26.78,"n":3273,"o":27.01,"t":"2025-05-30T04:00:00Z","v":742895,"vw":26.986101},{"c":27.05,"h":27.05,"l":26.64,"n":4004,"o":27,"t":"2025-06-02T04:00:00Z","v":994538,"vw":26.921206},{"c":27.36,"h":27.3989,"l":26.95,"n":3309,"o":27.08,"t":"2025-06-03T04:00:00Z","v":794706,"vw":27.301762},{"c":27.3,"h":27.4499,"l":27.3,"n":2846,"o":27.38,"t":"2025-06-04T04:00:00Z","v":860935,"vw":27.400942},{"c":27.25,"h":27.4515,"l":27.14,"n":3613,"o":27.36,"t":"2025-06-05T04:00:00Z","v":718226,"vw":27.309188},{"c":27.54,"h":27.5665,"l":27.405,"n":3030,"o":27.5,"t":"2025-06-06T04:00:00Z","v":794336,"vw":27.500095},{"c":27.55,"h":27.69,"l":27.45,"n":4036,"o":27.63,"t":"2025-06-09T04:00:00Z","v":1224493,"vw":27.58783},{"c":27.63,"h":27.71,"l":27.5301,"n":3008,"o":27.65,"t":"2025-06-10T04:00:00Z","v":635247,"vw":27.610948},{"c":27.53,"h":27.7663,"l":27.45,"n":4032,"o":27.72,"t":"2025-06-11T04:00:00Z","v":1375057,"vw":27.638598},{"c":27.55,"h":27.55,"l":27.31,"n":3135,"o":27.38,"t":"2025-06-12T04:00:00Z","v":666035,"vw":27.479064},{"c":27.14,"h":27.44,"l":27.045,"n":3921,"o":27.27,"t":"2025-06-13T04:00:00Z","v":738217,"vw":27.2295},{"c":27.46,"h":27.59,"l":27.33,"n":3337,"o":27.37,"t":"2025-06-16T04:00:00Z","v":4148210,"vw":27.534761},{"c":27.24,"h":27.44,"l":27.195,"n":4688,"o":27.33,"t":"2025-06-17T04:00:00Z","v":941647,"vw":27.312462},{"c":27.35,"h":27.565,"l":27.2001,"n":3496,"o":27.27,"t":"2025-06-18T04:00:00Z","v":626625,"vw":27.421239},{"c":27.38,"h":27.535,"l":27.265,"n":3529,"o":27.5,"t":"2025-06-20T04:00:00Z","v":894772,"vw":27.381295},{"c":27.61,"h":27.61,"l":27.1,"n":6924,"o":27.34,"t":"2025-06-23T04:00:00Z","v":1345928,"vw":27.422055},{"c":27.9,"h":27.96,"l":27.7,"n":4065,"o":27.8,"t":"2025-06-24T04:00:00Z","v":813873,"vw":27.894026},{"c":27.54,"h":27.8352,"l":27.52,"n":3581,"o":27.83,"t":"2025-06-25T04:00:00Z","v":814890,"vw":27.597611},{"c":27.85,"h":27.8767,"l":27.63,"n":3453,"o":27.68,"t":"2025-06-26T04:00:00Z","v":597947,"vw":27.789173},{"c":27.95,"h":28.125,"l":27.775,"n":4275,"o":27.93,"t":"2025-06-27T04:00:00Z","v":819301,"vw":27.966049},{"c":28.05,"h":28.0799,"l":27.935,"n":3694,"o":28.07,"t":"2025-06-30T04:00:00Z","v":989294,"vw":27.996358},{"c":28.29,"h":28.49,"l":27.9732,"n":5879,"o":28,"t":"2025-07-01T04:00:00Z","v":1336229,"vw":28.334051},{"c":28.55,"h":28.56,"l":28.22,"n":4222,"o":28.3,"t":"2025-07-02T04:00:00Z","v":1939547,"vw":28.367426},{"c":28.71,"h":28.7499,"l":28.611,"n":3509,"o":28.63,"t":"2025-07-03T04:00:00Z","v":724910,"vw":28.698354},{"c":28.43,"h":28.735,"l":28.27,"n":4601,"o":28.55,"t":"2025-07-07T04:00:00Z","v":1311270,"vw":28.463925},{"c":28.52,"h":28.6451,"l":28.455,"n":4009,"o":28.5,"t":"2025-07-08T04:00:00Z","v":840217,"vw":28.557612},{"c":28.66,"h":28.69,"l":28.4799,"n":3384,"o":28.68,"t":"2025-07-09T04:00:00Z","v":731151,"vw":28.60548},{"c":28.87,"h":29,"l":28.65,"n":2497,"o":28.73,"t":"2025-07-10T04:00:00Z","v":563200,"vw":28.890172},{"c":28.61,"h":28.7199,"l":28.5724,"n":3418,"o":28.7,"t":"2025-07-11T04:00:00Z","v":938141,"vw":28.65588},{"c":28.72,"h":28.7258,"l":28.52,"n":4109,"o":28.55,"t":"2025-07-14T04:00:00Z","v":825281,"vw":28.660454},{"c":28.22,"h":28.795,"l":28.22,"n":4197,"o":28.77,"t":"2025-07-15T04:00:00Z","v":910696,"vw":28.445407},{"c":28.4,"h":28.429,"l":27.9701,"n":4507,"o":28.38,"t":"2025-07-16T04:00:00Z","v":1053400,"vw":28.270988},{"c":28.72,"h":28.78,"l":28.45,"n":4145,"o":28.45,"t":"2025-07-17T04:00:00Z","v":872122,"vw":28.660452},{"c":28.76,"h":28.915,"l":28.655,"n":3536,"o":28.87,"t":"2025-07-18T04:00:00Z","v":870129,"vw":28.740224},{"c":28.56,"h":28.88,"l":28.54,"n":3647,"o":28.88,"t":"2025-07-21T04:00:00Z","v":847475,"vw":28.730078},{"c":28.9,"h":28.9499,"l":28.5858,"n":2762,"o":28.62,"t":"2025-07-22T04:00:00Z","v":1035030,"vw":28.844399},{"c":29.12,"h":29.145,"l":29.01,"n":4065,"o":29.09,"t":"2025-07-23T04:00:00Z","v":2193678,"vw":29.093083},{"c":28.92,"h":29.11,"l":28.92,"n":3799,"o":29.05,"t":"2025-07-24T04:00:00Z","v":1271563,"vw":28.984298},{"c":29.11,"h":29.148,"l":28.85,"n":3602,"o":29.02,"t":"2025-07-25T04:00:00Z","v":1111833,"vw":29.029035},{"c":29.03,"h":29.19,"l":28.9715,"n":3665,"o":29.19,"t":"2025-07-28T04:00:00Z","v":920847,"vw":29.061758},{"c":28.98,"h":29.16,"l":28.89,"n":3290,"o":29.14,"t":"2025-07-29T04:00:00Z","v":850353,"vw":28.997669},{"c":28.89,"h":29.1752,"l":28.74,"n":3499,"o":29.03,"t":"2025-07-30T04:00:00Z","v":871873,"vw":28.991579},{"c":28.58,"h":28.9692,"l":28.52,"n":3856,"o":28.83,"t":"2025-07-31T04:00:00Z","v":916502,"vw":28.733069},{"c":28.15,"h":28.2998,"l":27.76,"n":5622,"o":28.24,"t":"2025-08-01T04:00:00Z","v":2161060,"vw":28.089705},{"c":28.57,"h":28.5852,"l":28.295,"n":3714,"o":28.35,"t":"2025-08-04T04:00:00Z","v":895561,"vw":28.485171},{"c":28.56,"h":28.65,"l":28.33,"n":3906,"o":28.64,"t":"2025-08-05T04:00:00Z","v":1615841,"vw":28.540794},{"c":28.45,"h":28.56,"l":28.3399,"n":4297,"o":28.56,"t":"2025-08-06T04:00:00Z","v":1808250,"vw":28.432627},{"c":28.39,"h":28.72,"l":28.25,"n":4231,"o":28.71,"t":"2025-08-07T04:00:00Z","v":990457,"vw":28.353568},{"c":28.35,"h":28.5492,"l":28.3,"n":3279,"o":28.5,"t":"2025-08-08T04:00:00Z","v":841492,"vw":28.41659},{"c":28.23,"h":28.4885,"l":28.195,"n":3732,"o":28.38,"t":"2025-08-11T04:00:00Z","v":1831479,"vw":28.311583},{"c":28.84,"h":28.84,"l":28.38,"n":3080,"o":28.4,"t":"2025-08-12T04:00:00Z","v":797926,"vw":28.678909},{"c":29.27,"h":29.285,"l":28.88,"n":4244,"o":28.94,"t":"2025-08-13T04:00:00Z","v":2502157,"vw":29.083231},{"c":28.96,"h":28.9999,"l":28.8,"n":3419,"o":28.96,"t":"2025-08-14T04:00:00Z","v":751856,"vw":28.919838},{"c":28.89,"h":29.01,"l":28.8572,"n":3134,"o":29.01,"t":"2025-08-15T04:00:00Z","v":656570,"vw":28.925856},{"c":28.93,"h":28.9559,"l":28.86,"n":3594,"o":28.9,"t":"2025-08-18T04:00:00Z","v":948783,"vw":28.920534},{"c":28.94,"h":29.165,"l":28.845,"n":3132,"o":28.96,"t":"2025-08-19T04:00:00Z","v":680007,"vw":28.958022},{"c":28.84,"h":28.95,"l":28.6401,"n":4074,"o":28.88,"t":"2025-08-20T04:00:00Z","v":2332982,"vw":28.770052},{"c":28.82,"h":28.88,"l":28.65,"n":3209,"o":28.7,"t":"2025-08-21T04:00:00Z","v":824774,"vw":28.812479},{"c":29.58,"h":29.6879,"l":28.94,"n":4126,"o":28.94,"t":"2025-08-22T04:00:00Z","v":1929162,"vw":29.533204},{"c":29.36,"h":29.52,"l":29.35,"n":4188,"o":29.51,"t":"2025-08-25T04:00:00Z","v":1859364,"vw":29.43716},{"c":29.44,"h":29.4801,"l":29.3601,"n":4030,"o":29.38,"t":"2025-08-26T04:00:00Z","v":721920,"vw":29.43291},{"c":29.56,"h":29.6285,"l":29.38,"n":3064,"o":29.4,"t":"2025-08-27T04:00:00Z","v":1507940,"vw":29.559269},{"c":29.58,"h":29.62,"l":29.43,"n":2930,"o":29.6,"t":"2025-08-28T04:00:00Z","v":770874,"vw":29.525482},{"c":29.47,"h":29.6797,"l":29.3907,"n":4704,"o":29.6,"t":"2025-08-29T04:00:00Z","v":2585973,"vw":29.461703},{"c":29.37,"h":29.3701,"l":29.12,"n":4759,"o":29.18,"t":"2025-09-02T04:00:00Z","v":2309207,"vw":29.243766},{"c":29.33,"h":29.505,"l":29.18,"n":3246,"o":29.31,"t":"2025-09-03T04:00:00Z","v":1314545,"vw":29.301467},{"c":29.67,"h":29.68,"l":29.34,"n":2444,"o":29.4,"t":"2025-09-04T04:00:00Z","v":756587,"vw":29.528434},{"c":29.85,"h":30.07,"l":29.57,"n":4754,"o":29.84,"t":"2025-09-05T04:00:00Z","v":2746101,"vw":29.728107},{"c":29.92,"h":29.935,"l":29.69,"n":5110,"o":29.92,"t":"2025-09-08T04:00:00Z","v":2554877,"vw":29.838124},{"c":29.71,"h":29.89,"l":29.6,"n":4986,"o":29.89,"t":"2025-09-09T04:00:00Z","v":2303017,"vw":29.673303},{"c":29.67,"h":29.8838,"l":29.55,"n":4906,"o":29.74,"t":"2025-09-10T04:00:00Z","v":2309529,"vw":29.672542},{"c":30.13,"h":30.16,"l":29.69,"n":3342,"o":29.74,"t":"2025-09-11T04:00:00Z","v":894260,"vw":30.06208},{"c":29.83,"h":30.1,"l":29.815,"n":3541,"o":30.06,"t":"2025-09-12T04:00:00Z","v":874878,"vw":29.920147},{"c":29.79,"h":29.9998,"l":29.7617,"n":3119,"o":29.9,"t":"2025-09-15T04:00:00Z","v":753237,"vw":29.850744},{"c":29.76,"h":29.8513,"l":29.6011,"n":3288,"o":29.82,"t":"2025-09-16T04:00:00Z","v":780958,"vw":29.713647},{"c":29.75,"h":30.235,"l":29.52,"n":5177,"o":29.85,"t":"2025-09-17T04:00:00Z","v":1345668,"vw":29.856681},{"c":30.09,"h":30.135,"l":29.835,"n":2926,"o":29.89,"t":"2025-09-18T04:00:00Z","v":652030,"vw":30.054633},{"c":29.95,"h":30.13,"l":29.84,"n":3774,"o":30.13,"t":"2025-09-19T04:00:00Z","v":939752,"vw":29.92928},{"c":29.9,"h":29.9699,"l":29.745,"n":2705,"o":29.87,"t":"2025-09-22T04:00:00Z","v":588900,"vw":29.895166},{"c":29.91,"h":30.1758,"l":29.852,"n":4573,"o":29.99,"t":"2025-09-23T04:00:00Z","v":889600,"vw":29.975102},{"c":29.55,"h":29.88,"l":29.55,"n":4817,"o":29.8,"t":"2025-09-24T04:00:00Z","v":1143978,"vw":29.642116},{"c":29.29,"h":29.3601,"l":29.1559,"n":2834,"o":29.3,"t":"2025-09-25T04:00:00Z","v":644715,"vw":29.292881},{"c":29.61,"h":29.62,"l":29.38,"n":3271,"o":29.39,"t":"2025-09-26T04:00:00Z","v":746967,"vw":29.537522},{"c":29.62,"h":29.77,"l":29.535,"n":4380,"o":29.77,"t":"2025-09-29T04:00:00Z","v":1435160,"vw":29.600243},{"c":29.64,"h":29.68,"l":29.3937,"n":3675,"o":29.6,"t":"2025-09-30T04:00:00Z","v":661125,"vw":29.528231},{"c":29.77,"h":29.805,"l":29.53,"n":3311,"o":29.58,"t":"2025-10-01T04:00:00Z","v":643368,"vw":29.711457},{"c":29.91,"h":29.94,"l":29.66,"n":2798,"o":29.81,"t":"2025-10-02T04:00:00Z","v":651548,"vw":29.831825},{"c":30.04,"h":30.2162,"l":29.98,"n":3603,"o":30.01,"t":"2025-10-03T04:00:00Z","v":645402,"vw":30.094264},{"c":30.04,"h":30.21,"l":29.96,"n":2970,"o":30.19,"t":"2025-10-06T04:00:00Z","v":544047,"vw":30.114748},{"c":29.75,"h":30.131,"l":29.6544,"n":3979,"o":30.11,"t":"2025-10-07T04:00:00Z","v":750739,"vw":29.778948},{"c":30.01,"h":30.05,"l":29.75,"n":3263,"o":29.92,"t":"2025-10-08T04:00:00Z","v":754819,"vw":29.972605},{"c":29.71,"h":30.08,"l":29.6511,"n":3967,"o":30.02,"t":"2025-10-09T04:00:00Z","v":833784,"vw":29.769817},{"c":28.9,"h":29.825,"l":28.875,"n":7012,"o":29.78,"t":"2025-10-10T04:00:00Z","v":1591541,"vw":29.211125},{"c":29.46,"h":29.57,"l":29.245,"n":3945,"o":29.3,"t":"2025-10-13T04:00:00Z","v":863761,"vw":29.433059},{"c":29.74,"h":29.91,"l":29.1211,"n":3412,"o":29.14,"t":"2025-10-14T04:00:00Z","v":610706,"vw":29.66304},{"c":29.8,"h":30.11,"l":29.55,"n":3174,"o":29.96,"t":"2025-10-15T04:00:00Z","v":1022858,"vw":29.910658},{"c":29.46,"h":29.92,"l":29.31,"n":5479,"o":29.92,"t":"2025-10-16T04:00:00Z","v":1804505,"vw":29.61693},{"c":29.49,"h":29.56,"l":29.2627,"n":3831,"o":29.41,"t":"2025-10-17T04:00:00Z","v":934296,"vw":29.424235},{"c":29.82,"h":29.8751,"l":29.6871,"n":2696,"o":29.71,"t":"2025-10-20T04:00:00Z","v":556261,"vw":29.805877},{"c":29.92,"h":30.0381,"l":29.69,"n":2838,"o":29.76,"t":"2025-10-21T04:00:00Z","v":665237,"vw":29.932474},{"c":29.57,"h":29.95,"l":29.44,"n":4163,"o":29.86,"t":"2025-10-22T04:00:00Z","v":948640,"vw":29.630052},{"c":29.91,"h":29.955,"l":29.585,"n":3317,"o":29.64,"t":"2025-10-23T04:00:00Z","v":862774,"vw":29.82346},{"c":30.03,"h":30.2399,"l":30.03,"n":3172,"o":30.19,"t":"2025-10-24T04:00:00Z","v":778847,"vw":30.122873},{"c":30.17,"h":30.3051,"l":30.0944,"n":3084,"o":30.25,"t":"2025-10-27T04:00:00Z","v":1232916,"vw":30.165249},{"c":29.88,"h":30.15,"l":29.845,"n":3559,"o":30.15,"t":"2025-10-28T04:00:00Z","v":3406275,"vw":29.969089},{"c":29.65,"h":30.03,"l":29.53,"n":5059,"o":29.81,"t":"2025-10-29T04:00:00Z","v":1310316,"vw":29.796758},{"c":29.41,"h":29.8015,"l":29.3942,"n":4418,"o":29.48,"t":"2025-10-30T04:00:00Z","v":1283804,"vw":29.609815},{"c":29.56,"h":29.62,"l":29.3301,"n":7639,"o":29.44,"t":"2025-10-31T04:00:00Z","v":2800684,"vw":29.478553},{"c":29.47,"h":29.51,"l":29.1,"n":4905,"o":29.51,"t":"2025-11-03T05:00:00Z","v":1707041,"vw":29.384313},{"c":29.15,"h":29.34,"l":29.08,"n":4379,"o":29.13,"t":"2025-11-04T05:00:00Z","v":1775419,"vw":29.188031},{"c":29.4,"h":29.5557,"l":29.135,"n":3738,"o":29.14,"t":"2025-11-05T05:00:00Z","v":1048676,"vw":29.413611},{"c":29.08,"h":29.51,"l":28.98,"n":5086,"o":29.4,"t":"2025-11-06T05:00:00Z","v":1402009,"vw":29.164394},{"c":29.47,"h":29.48,"l":28.8945,"n":4861,"o":28.91,"t":"2025-11-07T05:00:00Z","v":1369258,"vw":29.17121},{"c":29.68,"h":29.7899,"l":29.4256,"n":4015,"o":29.68,"t":"2025-11-10T05:00:00Z","v":986574,"vw":29.638366},{"c":29.74,"h":29.841,"l":29.58,"n":3360,"o":29.66,"t":"2025-11-11T05:00:00Z","v":786744,"vw":29.740948},{"c":29.83,"h":29.9999,"l":29.7785,"n":4037,"o":29.8,"t":"2025-11-12T05:00:00Z","v":948994,"vw":29.858},{"c":29.23,"h":29.8,"l":29.15,"n":4847,"o":29.67,"t":"2025-11-13T05:00:00Z","v":1524364,"vw":29.401003},{"c":29.16,"h":29.37,"l":28.87,"n":5658,"o":28.87,"t":"2025-11-14T05:00:00Z","v":1749874,"vw":29.191366},{"c":28.66,"h":29.19,"l":28.55,"n":6107,"o":29.09,"t":"2025-11-17T05:00:00Z","v":1612423,"vw":28.886472},{"c":28.73,"h":28.87,"l":28.43,"n":5258,"o":28.51,"t":"2025-11-18T05:00:00Z","v":1525551,"vw":28.708666},{"c":28.75,"h":28.94,"l":28.6099,"n":4829,"o":28.77,"t":"2025-11-19T05:00:00Z","v":1338036,"vw":28.753968},{"c":28.27,"h":29.2355,"l":28.245,"n":6508,"o":29.13,"t":"2025-11-20T05:00:00Z","v":1679958,"vw":28.591099},{"c":28.93,"h":29.0999,"l":28.34,"n":5584,"o":28.38,"t":"2025-11-21T05:00:00Z","v":1555991,"vw":28.81176},{"c":29.24,"h":29.3,"l":28.92,"n":4397,"o":28.97,"t":"2025-11-24T05:00:00Z","v":1093675,"vw":29.13833},{"c":29.76,"h":29.81,"l":29.23,"n":3899,"o":29.29,"t":"2025-11-25T05:00:00Z","v":972204,"vw":29.673858},{"c":29.95,"h":30.15,"l":29.765,"n":3621,"o":29.78,"t":"2025-11-26T05:00:00Z","v":922304,"vw":30.030958},{"c":30.12,"h":30.1799,"l":29.985,"n":2055,"o":30.04,"t":"2025-11-28T05:00:00Z","v":694875,"vw":30.083703},{"c":29.91,"h":30.1482,"l":29.817,"n":4036,"o":29.83,"t":"2025-12-01T05:00:00Z","v":1061865,"vw":30.011816},{"c":29.82,"h":30.0396,"l":29.79,"n":3777,"o":30,"t":"2025-12-02T05:00:00Z","v":1016425,"vw":29.871357},{"c":30.08,"h":30.1,"l":29.82,"n":4017,"o":29.83,"t":"2025-12-03T05:00:00Z","v":1442624,"vw":30.037415},{"c":30.27,"h":30.36,"l":30.035,"n":4414,"o":30.07,"t":"2025-12-04T05:00:00Z","v":1472814,"vw":30.247327},{"c":30.31,"h":30.465,"l":30.2326,"n":3958,"o":30.29,"t":"2025-12-05T05:00:00Z","v":1217811,"vw":30.382716},{"c":30.18,"h":30.4,"l":30.11,"n":3985,"o":30.39,"t":"2025-12-08T05:00:00Z","v":1043612,"vw":30.228366},{"c":30.13,"h":30.37,"l":30.0779,"n":4066,"o":30.11,"t":"2025-12-09T05:00:00Z","v":1100990,"vw":30.253039},{"c":30.5,"h":30.61,"l":30.0197,"n":5260,"o":30.03,"t":"2025-12-10T05:00:00Z","v":1468738,"vw":30.30682},{"c":30.83,"h":30.8699,"l":30.5,"n":5654,"o":30.5,"t":"2025-12-11T05:00:00Z","v":2367581,"vw":30.718287},{"c":30.43,"h":30.91,"l":30.36,"n":5454,"o":30.87,"t":"2025-12-12T05:00:00Z","v":1425948,"vw":30.540145},{"c":30.33,"h":30.61,"l":30.2501,"n":4456,"o":30.61,"t":"2025-12-15T05:00:00Z","v":1395321,"vw":30.382196},{"c":30.15,"h":30.39,"l":29.985,"n":4183,"o":30.3,"t":"2025-12-16T05:00:00Z","v":767417,"vw":30.131682},{"c":30.02,"h":30.45,"l":29.985,"n":4254,"o":30.18,"t":"2025-12-17T05:00:00Z","v":931769,"vw":30.118166},{"c":30.17,"h":30.46,"l":30.11,"n":4805,"o":30.29,"t":"2025-12-18T05:00:00Z","v":924966,"vw":30.256559},{"c":30.45,"h":30.5099,"l":30.18,"n":4310,"o":30.18,"t":"2025-12-19T05:00:00Z","v":1018224,"vw":30.41144},{"c":30.75,"h":30.815,"l":30.58,"n":3951,"o":30.58,"t":"2025-12-22T05:00:00Z","v":1165907,"vw":30.745088},{"c":30.62,"h":30.75,"l":30.5325,"n":3258,"o":30.67,"t":"2025-12-23T05:00:00Z","v":877451,"vw":30.619745},{"c":30.68,"h":30.7399,"l":30.5899,"n":1749,"o":30.63,"t":"2025-12-24T05:00:00Z","v":408577,"vw":30.669248},{"c":30.65,"h":30.6999,"l":30.54,"n":2578,"o":30.69,"t":"2025-12-26T05:00:00Z","v":675586,"vw":30.59198},{"c":30.47,"h":30.63,"l":30.4,"n":3561,"o":30.51,"t":"2025-12-29T05:00:00Z","v":858959,"vw":30.468695},{"c":30.38,"h":30.4961,"l":30.36,"n":3472,"o":30.48,"t":"2025-12-30T05:00:00Z","v":936102,"vw":30.423204},{"c":30.07,"h":30.34,"l":30.055,"n":4549,"o":30.33,"t":"2025-12-31T05:00:00Z","v":853884,"vw":30.178214},{"c":30.48,"h":30.5499,"l":30.08,"n":5772,"o":30.2,"t":"2026-01-02T05:00:00Z","v":1937243,"vw":30.320946},{"c":30.87,"h":30.98,"l":30.58,"n":4474,"o":30.58,"t":"2026-01-05T05:00:00Z","v":1957413,"vw":30.893448},{"c":31.4,"h":31.42,"l":30.8253,"n":4345,"o":30.85,"t":"2026-01-06T05:00:00Z","v":1305090,"vw":31.220376},{"c":31.18,"h":31.46,"l":31.11,"n":4675,"o":31.41,"t":"2026-01-07T05:00:00Z","v":1236047,"vw":31.216062},{"c":31.38,"h":31.4399,"l":31.14,"n":3439,"o":31.14,"t":"2026-01-08T05:00:00Z","v":900705,"vw":31.348481},{"c":31.67,"h":31.73,"l":31.44,"n":4125,"o":31.52,"t":"2026-01-09T05:00:00Z","v":1227009,"vw":31.651885},{"c":31.72,"h":31.74,"l":31.47,"n":3666,"o":31.55,"t":"2026-01-12T05:00:00Z","v":1227966,"vw":31.645566},{"c":31.77,"h":31.87,"l":31.65,"n":4503,"o":31.81,"t":"2026-01-13T05:00:00Z","v":1172031,"vw":31.762123},{"c":31.83,"h":31.8766,"l":31.64,"n":4755,"o":31.74,"t":"2026-01-14T05:00:00Z","v":1154927,"vw":31.775111},{"c":32.19,"h":32.3,"l":31.99,"n":3809,"o":32.03,"t":"2026-01-15T05:00:00Z","v":1075246,"vw":32.20162},{"c":32.11,"h":32.235,"l":32.04,"n":3625,"o":32.21,"t":"2026-01-16T05:00:00Z","v":1173792,"vw":32.143339},{"c":31.72,"h":32.01,"l":31.64,"n":4774,"o":31.72,"t":"2026-01-20T05:00:00Z","v":1312525,"vw":31.813091},{"c":32.29,"h":32.405,"l":31.885,"n":5069,"o":31.97,"t":"2026-01-21T05:00:00Z","v":1683309,"vw":32.134682},{"c":32.36,"h":32.6,"l":32.3142,"n":4639,"o":32.5,"t":"2026-01-22T05:00:00Z","v":1626085,"vw":32.417266},{"c":32.07,"h":32.33,"l":31.9501,"n":3959,"o":32.32,"t":"2026-01-23T05:00:00Z","v":1485450,"vw":32.07871},{"c":32,"h":32.2,"l":31.955,"n":3770,"o":32.1,"t":"2026-01-26T05:00:00Z","v":1616280,"vw":32.008621},{"c":32,"h":32.055,"l":31.885,"n":2662,"o":32.02,"t":"2026-01-27T05:00:00Z","v":936153,"vw":31.986781},{"c":31.94,"h":32.15,"l":31.865,"n":3868,"o":32.09,"t":"2026-01-28T05:00:00Z","v":1328020,"vw":31.983581},{"c":31.9,"h":32.1216,"l":31.525,"n":5304,"o":32.06,"t":"2026-01-29T05:00:00Z","v":1896762,"vw":31.770263},{"c":31.62,"h":32.045,"l":31.4156,"n":4630,"o":31.82,"t":"2026-01-30T05:00:00Z","v":1152268,"vw":31.619507},{"c":31.88,"h":31.97,"l":31.485,"n":5709,"o":31.5,"t":"2026-02-02T05:00:00Z","v":1815408,"vw":31.865285},{"c":31.93,"h":32.21,"l":31.545,"n":5706,"o":31.99,"t":"2026-02-03T05:00:00Z","v":1248820,"vw":31.857511},{"c":32.01,"h":32.2,"l":31.6301,"n":5747,"o":32.04,"t":"2026-02-04T05:00:00Z","v":1678755,"vw":31.939984},{"c":31.71,"h":32.09,"l":31.633,"n":4836,"o":31.8,"t":"2026-02-05T05:00:00Z","v":1341427,"vw":31.831761},{"c":32.64,"h":32.69,"l":32.11,"n":4626,"o":32.11,"t":"2026-02-06T05:00:00Z","v":1382162,"vw":32.499512},{"c":32.76,"h":32.835,"l":32.49,"n":3943,"o":32.59,"t":"2026-02-09T05:00:00Z","v":1427958,"vw":32.753965},{"c":32.77,"h":32.957,"l":32.68,"n":3653,"o":32.76,"t":"2026-02-10T05:00:00Z","v":1115582,"vw":32.82662},{"c":32.75,"h":33.05,"l":32.49,"n":4039,"o":32.98,"t":"2026-02-11T05:00:00Z","v":1111926,"vw":32.710959},{"c":32.2,"h":33.13,"l":32.05,"n":5807,"o":32.95,"t":"2026-02-12T05:00:00Z","v":1432540,"vw":32.388017},{"c":32.55,"h":32.755,"l":32.02,"n":4766,"o":32.24,"t":"2026-02-13T05:00:00Z","v":1251013,"vw":32.533698},{"c":32.54,"h":32.65,"l":32.19,"n":5631,"o":32.52,"t":"2026-02-17T05:00:00Z","v":2020477,"vw":32.526203},{"c":32.78,"h":32.94,"l":32.47,"n":4120,"o":32.56,"t":"2026-02-18T05:00:00Z","v":1035722,"vw":32.812903},{"c":32.8,"h":32.8099,"l":32.57,"n":3845,"o":32.61,"t":"2026-02-19T05:00:00Z","v":981850,"vw":32.674335},{"c":32.97,"h":33.18,"l":32.67,"n":6858,"o":32.73,"t":"2026-02-20T05:00:00Z","v":5787440,"vw":32.835696},{"c":32.5,"h":32.91,"l":32.315,"n":4403,"o":32.82,"t":"2026-02-23T05:00:00Z","v":1979066,"vw":32.72718},{"c":32.81,"h":32.85,"l":32.48,"n":3346,"o":32.5,"t":"2026-02-24T05:00:00Z","v":1490810,"vw":32.708388},{"c":32.87,"h":33.02,"l":32.66,"n":3532,"o":33.02,"t":"2026-02-25T05:00:00Z","v":1008105,"vw":32.855697},{"c":33.13,"h":33.16,"l":32.725,"n":3718,"o":32.98,"t":"2026-02-26T05:00:00Z","v":1131541,"vw":32.957138},{"c":32.89,"h":32.895,"l":32.61,"n":5194,"o":32.76,"t":"2026-02-27T05:00:00Z","v":1002946,"vw":32.763767},{"c":33.06,"h":33.1399,"l":32.545,"n":6923,"o":32.56,"t":"2026-03-02T05:00:00Z","v":1432711,"vw":32.89213},{"c":32.49,"h":32.65,"l":31.7637,"n":8326,"o":32.31,"t":"2026-03-03T05:00:00Z","v":2597912,"vw":32.276235},{"c":32.62,"h":32.75,"l":32.32,"n":3942,"o":32.66,"t":"2026-03-04T05:00:00Z","v":1230525,"vw":32.569088},{"c":32.09,"h":32.56,"l":31.835,"n":8404,"o":32.33,"t":"2026-03-05T05:00:00Z","v":2194377,"vw":32.094735},{"c":31.39,"h":31.61,"l":31.24,"n":8859,"o":31.57,"t":"2026-03-06T05:00:00Z","v":1862118,"vw":31.456655},{"c":31.74,"h":31.8,"l":30.72,"n":9484,"o":31.08,"t":"2026-03-09T04:00:00Z","v":3288219,"vw":31.161557},{"c":31.58,"h":32.08,"l":31.54,"n":6280,"o":31.74,"t":"2026-03-10T04:00:00Z","v":1788506,"vw":31.795269},{"c":31.56,"h":31.6999,"l":31.34,"n":4708,"o":31.48,"t":"2026-03-11T04:00:00Z","v":1185076,"vw":31.475296},{"c":30.91,"h":31.38,"l":30.875,"n":7194,"o":31.24,"t":"2026-03-12T04:00:00Z","v":2402536,"vw":31.145301},{"c":30.86,"h":31.29,"l":30.79,"n":5859,"o":31.14,"t":"2026-03-13T04:00:00Z","v":1359031,"vw":30.930546},{"c":31.13,"h":31.435,"l":31.09,"n":5078,"o":31.19,"t":"2026-03-16T04:00:00Z","v":1032630,"vw":31.210124},{"c":31.43,"h":31.54,"l":31.3,"n":3628,"o":31.3,"t":"2026-03-17T04:00:00Z","v":808105,"vw":31.439378},{"c":31.14,"h":31.5,"l":31.135,"n":4644,"o":31.31,"t":"2026-03-18T04:00:00Z","v":1016063,"vw":31.348065},{"c":31.23,"h":31.38,"l":30.76,"n":4981,"o":30.8,"t":"2026-03-19T04:00:00Z","v":1698173,"vw":31.029667},{"c":30.47,"h":31.19,"l":30.296,"n":5551,"o":31.15,"t":"2026-03-20T04:00:00Z","v":1118152,"vw":30.697012},{"c":30.96,"h":31.49,"l":30.8501,"n":6934,"o":31.05,"t":"2026-03-23T04:00:00Z","v":1540559,"vw":31.15308},{"c":31.21,"h":31.38,"l":30.71,"n":4644,"o":30.75,"t":"2026-03-24T04:00:00Z","v":1316453,"vw":31.161415},{"c":31.37,"h":31.535,"l":31.04,"n":3998,"o":31.41,"t":"2026-03-25T04:00:00Z","v":1088591,"vw":31.338337},{"c":30.77,"h":31.355,"l":30.755,"n":4555,"o":31.04,"t":"2026-03-26T04:00:00Z","v":1461451,"vw":30.997459},{"c":30.31,"h":30.745,"l":30.23,"n":4250,"o":30.68,"t":"2026-03-27T04:00:00Z","v":1118020,"vw":30.464627},{"c":29.97,"h":30.64,"l":29.84,"n":5230,"o":30.64,"t":"2026-03-30T04:00:00Z","v":1392470,"vw":30.150361},{"c":30.96,"h":31.09,"l":30.3,"n":7849,"o":30.39,"t":"2026-03-31T04:00:00Z","v":2125507,"vw":30.723503},{"c":31.25,"h":31.5,"l":31.18,"n":7620,"o":31.18,"t":"2026-04-01T04:00:00Z","v":2438163,"vw":31.315851},{"c":31.39,"h":31.65,"l":30.67,"n":9107,"o":30.72,"t":"2026-04-02T04:00:00Z","v":3561684,"vw":31.032816},{"c":31.47,"h":31.51,"l":31.19,"n":7573,"o":31.39,"t":"2026-04-06T04:00:00Z","v":1671918,"vw":31.404432},{"c":31.46,"h":31.63,"l":31.22,"n":5465,"o":31.37,"t":"2026-04-07T04:00:00Z","v":1570186,"vw":31.407577},{"c":32.45,"h":32.62,"l":32.22,"n":6481,"o":32.4,"t":"2026-04-08T04:00:00Z","v":1254948,"vw":32.456221},{"c":32.48,"h":32.6,"l":32.27,"n":4196,"o":32.35,"t":"2026-04-09T04:00:00Z","v":1102854,"vw":32.467196},{"c":32.39,"h":32.6,"l":32.3447,"n":3550,"o":32.6,"t":"2026-04-10T04:00:00Z","v":938426,"vw":32.428298},{"c":32.89,"h":32.895,"l":32.31,"n":4236,"o":32.32,"t":"2026-04-13T04:00:00Z","v":863316,"vw":32.619926},{"c":33.1,"h":33.16,"l":32.89,"n":3116,"o":33.07,"t":"2026-04-14T04:00:00Z","v":615617,"vw":33.078484},{"c":33,"h":33.18,"l":32.87,"n":4016,"o":33.12,"t":"2026-04-15T04:00:00Z","v":836362,"vw":33.002046},{"c":33.19,"h":33.28,"l":33.035,"n":3757,"o":33.09,"t":"2026-04-16T04:00:00Z","v":781158,"vw":33.149035},{"c":33.76,"h":33.945,"l":33.4501,"n":4952,"o":33.5,"t":"2026-04-17T04:00:00Z","v":972894,"vw":33.747921},{"c":33.93,"h":33.96,"l":33.63,"n":4154,"o":33.66,"t":"2026-04-20T04:00:00Z","v":801694,"vw":33.867005},{"c":33.67,"h":34.21,"l":33.62,"n":5366,"o":34.04,"t":"2026-04-21T04:00:00Z","v":1087167,"vw":33.835117},{"c":33.77,"h":34.0699,"l":33.605,"n":4229,"o":34.06,"t":"2026-04-22T04:00:00Z","v":1118661,"vw":33.72161},{"c":33.65,"h":33.84,"l":33.25,"n":4470,"o":33.73,"t":"2026-04-23T04:00:00Z","v":909703,"vw":33.609815},{"c":33.67,"h":33.81,"l":33.4797,"n":4372,"o":33.74,"t":"2026-04-24T04:00:00Z","v":920420,"vw":33.668944},{"c":33.74,"h":33.87,"l":33.56,"n":3766,"o":33.72,"t":"2026-04-27T04:00:00Z","v":874192,"vw":33.740234},{"c":33.32,"h":33.72,"l":33.18,"n":4701,"o":33.69,"t":"2026-04-28T04:00:00Z","v":969388,"vw":33.328482},{"c":33.33,"h":33.55,"l":33.2,"n":6186,"o":33.49,"t":"2026-04-29T04:00:00Z","v":1511802,"vw":33.323289},{"c":33.95,"h":33.985,"l":33.49,"n":3781,"o":33.51,"t":"2026-04-30T04:00:00Z","v":796472,"vw":33.806847},{"c":34.05,"h":34.135,"l":33.9,"n":4801,"o":34.05,"t":"2026-05-01T04:00:00Z","v":1300886,"vw":34.016177},{"c":33.92,"h":34.225,"l":33.77,"n":5673,"o":34.05,"t":"2026-05-04T04:00:00Z","v":1288433,"vw":33.957505},{"c":34.43,"h":34.4978,"l":34.082,"n":5289,"o":34.16,"t":"2026-05-05T04:00:00Z","v":926282,"vw":34.381446},{"c":34.97,"h":35.035,"l":34.64,"n":5316,"o":34.84,"t":"2026-05-06T04:00:00Z","v":962855,"vw":34.887728},{"c":34.32,"h":35.0299,"l":34.215,"n":4769,"o":35,"t":"2026-05-07T04:00:00Z","v":1236217,"vw":34.387363},{"c":34.74,"h":34.745,"l":34.46,"n":3876,"o":34.68,"t":"2026-05-08T04:00:00Z","v":888138,"vw":34.6529},{"c":34.82,"h":34.955,"l":34.77,"n":3924,"o":34.86,"t":"2026-05-11T04:00:00Z","v":800134,"vw":34.869156},{"c":34.51,"h":34.67,"l":34.06,"n":5739,"o":34.67,"t":"2026-05-12T04:00:00Z","v":1198594,"vw":34.375327},{"c":34.47,"h":34.69,"l":34.23,"n":3744,"o":34.69,"t":"2026-05-13T04:00:00Z","v":765317,"vw":34.460721},{"c":34.55,"h":34.6903,"l":34.4,"n":4159,"o":34.55,"t":"2026-05-14T04:00:00Z","v":766652,"vw":34.550304},{"c":33.95,"h":34.19,"l":33.91,"n":4833,"o":34.19,"t":"2026-05-15T04:00:00Z","v":1105318,"vw":34.018066},{"c":33.79,"h":34.11,"l":33.595,"n":6284,"o":34.07,"t":"2026-05-18T04:00:00Z","v":1151985,"vw":33.785307},{"c":33.55,"h":33.7799,"l":33.315,"n":3441,"o":33.6,"t":"2026-05-19T04:00:00Z","v":4378921,"vw":33.390446},{"c":34.18,"h":34.22,"l":33.555,"n":6517,"o":33.81,"t":"2026-05-20T04:00:00Z","v":3895132,"vw":33.962568},{"c":34.56,"h":34.6299,"l":33.85,"n":4422,"o":34.02,"t":"2026-05-21T04:00:00Z","v":1983125,"vw":34.05868},{"c":34.73,"h":34.85,"l":34.59,"n":3456,"o":34.7,"t":"2026-05-22T04:00:00Z","v":714885,"vw":34.733569},{"c":35.2,"h":35.28,"l":34.93,"n":3976,"o":35.07,"t":"2026-05-26T04:00:00Z","v":755562,"vw":35.178291},{"c":35.15,"h":35.37,"l":35.1,"n":3888,"o":35.34,"t":"2026-05-27T04:00:00Z","v":956293,"vw":35.194199},{"c":35.29,"h":35.44,"l":34.93,"n":4760,"o":35.1,"t":"2026-05-28T04:00:00Z","v":1839353,"vw":35.320245},{"c":35.33,"h":35.34,"l":35.11,"n":4266,"o":35.27,"t":"2026-05-29T04:00:00Z","v":938880,"vw":35.255248},{"c":35.34,"h":35.48,"l":35.08,"n":4738,"o":35.16,"t":"2026-06-01T04:00:00Z","v":815259,"vw":35.300744},{"c":35.72,"h":35.76,"l":35.31,"n":4355,"o":35.33,"t":"2026-06-02T04:00:00Z","v":904139,"vw":35.626425},{"c":35.71,"h":35.7855,"l":35.41,"n":4262,"o":35.61,"t":"2026-06-03T04:00:00Z","v":832987,"vw":35.670548},{"c":35.77,"h":35.8499,"l":35.51,"n":3617,"o":35.54,"t":"2026-06-04T04:00:00Z","v":700339,"vw":35.745532},{"c":34.83,"h":35.48,"l":34.665,"n":4723,"o":35.45,"t":"2026-06-05T04:00:00Z","v":737279,"vw":35.065278},{"c":34.92,"h":35.2394,"l":34.87,"n":4018,"o":35.12,"t":"2026-06-08T04:00:00Z","v":593318,"vw":35.05909},{"c":35.12,"h":35.66,"l":34.25,"n":8241,"o":35.23,"t":"2026-06-09T04:00:00Z","v":1281408,"vw":34.960593},{"c":34.6,"h":35.43,"l":34.6,"n":5891,"o":34.93,"t":"2026-06-10T04:00:00Z","v":855761,"vw":34.869262},{"c":35.63,"h":35.675,"l":34.8272,"n":7796,"o":34.88,"t":"2026-06-11T04:00:00Z","v":1024191,"vw":35.226943},{"c":36.02,"h":36.145,"l":35.62,"n":7238,"o":35.78,"t":"2026-06-12T04:00:00Z","v":1065909,"vw":35.996279},{"c":36.32,"h":36.65,"l":36.275,"n":5542,"o":36.55,"t":"2026-06-15T04:00:00Z","v":863257,"vw":36.436865},{"c":36.02,"h":36.58,"l":35.9736,"n":4908,"o":36.43,"t":"2026-06-16T04:00:00Z","v":723251,"vw":36.237885},{"c":35.54,"h":36.29,"l":35.49,"n":7896,"o":36.1,"t":"2026-06-17T04:00:00Z","v":1322495,"vw":35.964169},{"c":36.09,"h":36.12,"l":35.825,"n":4397,"o":35.92,"t":"2026-06-18T04:00:00Z","v":655800,"vw":36.008579},{"c":36.36,"h":36.45,"l":36.2,"n":5682,"o":36.26,"t":"2026-06-22T04:00:00Z","v":961857,"vw":36.333156},{"c":35.73,"h":36.02,"l":35.49,"n":5388,"o":35.57,"t":"2026-06-23T04:00:00Z","v":800000,"vw":35.804363},{"c":35.8,"h":36.035,"l":35.595,"n":5582,"o":35.68,"t":"2026-06-24T04:00:00Z","v":833129,"vw":35.782491},{"c":36.5,"h":36.66,"l":36.15,"n":6297,"o":36.42,"t":"2026-06-25T04:00:00Z","v":967928,"vw":36.4235},{"c":36.19,"h":36.425,"l":36,"n":8562,"o":36.12,"t":"2026-06-26T04:00:00Z","v":1436176,"vw":36.212337},{"c":36.45,"h":36.45,"l":35.765,"n":6493,"o":36.26,"t":"2026-06-29T04:00:00Z","v":1277559,"vw":36.16053},{"c":36.87,"h":36.9,"l":36.45,"n":5071,"o":36.48,"t":"2026-06-30T04:00:00Z","v":875366,"vw":36.755558},{"c":36.36,"h":36.755,"l":36.34,"n":5912,"o":36.46,"t":"2026-07-01T04:00:00Z","v":909989,"vw":36.517365},{"c":35.97,"h":36.705,"l":35.575,"n":5444,"o":36.53,"t":"2026-07-02T04:00:00Z","v":804856,"vw":35.992483},{"c":36.09,"h":36.29,"l":36.01,"n":4845,"o":36.06,"t":"2026-07-06T04:00:00Z","v":884578,"vw":36.114719},{"c":35.53,"h":35.99,"l":35.325,"n":5101,"o":35.89,"t":"2026-07-07T04:00:00Z","v":862944,"vw":35.570265},{"c":35.27,"h":35.39,"l":34.845,"n":4815,"o":35.28,"t":"2026-07-08T04:00:00Z","v":683338,"vw":35.133498},{"c":35.82,"h":36.07,"l":35.6,"n":4854,"o":35.62,"t":"2026-07-09T04:00:00Z","v":736989,"vw":35.913323},{"c":35.81,"h":35.915,"l":35.51,"n":4852,"o":35.76,"t":"2026-07-10T04:00:00Z","v":764826,"vw":35.770938},{"c":35.38,"h":35.76,"l":35.265,"n":4945,"o":35.61,"t":"2026-07-13T04:00:00Z","v":656964,"vw":35.485438},{"c":35.57,"h":35.83,"l":35.49,"n":3990,"o":35.76,"t":"2026-07-14T04:00:00Z","v":675810,"vw":35.589908},{"c":35.38,"h":35.67,"l":35.01,"n":5264,"o":35.62,"t":"2026-07-15T04:00:00Z","v":986400,"vw":35.310518},{"c":35.19,"h":35.495,"l":35.0723,"n":5658,"o":35.1,"t":"2026-07-16T04:00:00Z","v":1005210,"vw":35.208762},{"c":34.99,"h":35.32,"l":34.8,"n":6904,"o":34.82,"t":"2026-07-17T04:00:00Z","v":1195755,"vw":35.050389},{"c":34.79,"h":35.24,"l":34.76,"n":4426,"o":35.16,"t":"2026-07-20T04:00:00Z","v":594587,"vw":34.977692},{"c":35.35,"h":35.38,"l":35,"n":4049,"o":35.12,"t":"2026-07-21T04:00:00Z","v":1195120,"vw":35.280549},{"c":35.29,"h":35.5,"l":35.22,"n":4959,"o":35.22,"t":"2026-07-22T04:00:00Z","v":723462,"vw":35.351058},{"c":35.18,"h":35.39,"l":34.99,"n":4779,"o":35.09,"t":"2026-07-23T04:00:00Z","v":839084,"vw":35.173672},{"c":34.99,"h":35.3,"l":34.91,"n":5234,"o":35.2,"t":"2026-07-24T04:00:00Z","v":872236,"vw":35.082138},{"c":34.97,"h":35.3358,"l":34.72,"n":5828,"o":35.18,"t":"2026-07-27T04:00:00Z","v":1006066,"vw":34.913978},{"c":34.82,"h":34.8603,"l":34.515,"n":6737,"o":34.75,"t":"2026-07-28T04:00:00Z","v":1488607,"vw":34.712133},{"c":34.14,"h":34.8,"l":34.1,"n":6472,"o":34.73,"t":"2026-07-29T04:00:00Z","v":993410,"vw":34.415129},{"c":34.79,"h":34.81,"l":34.31,"n":6306,"o":34.59,"t":"2026-07-30T04:00:00Z","v":1315434,"vw":34.510877},{"c":34.7,"h":35.16,"l":34.45,"n":4876,"o":35.11,"t":"2026-07-31T04:00:00Z","v":671182,"vw":34.794264},{"c":35.27,"h":35.2891,"l":34.5662,"n":5147,"o":34.6,"t":"2026-08-03T04:00:00Z","v":868146,"vw":35.12106},{"c":36.11,"h":36.175,"l":35.49,"n":6664,"o":35.59,"t":"2026-08-04T04:00:00Z","v":1054906,"vw":35.927531},{"c":35.9,"h":36.36,"l":35.88,"n":7084,"o":36.11,"t":"2026-08-05T04:00:00Z","v":911366,"vw":36.053049},{"c":35.62,"h":36.0401,"l":35.605,"n":6450,"o":35.67,"t":"2026-08-06T04:00:00Z","v":828452,"vw":35.785893},{"c":36.09,"h":36.16,"l":35.82,"n":6077,"o":36.01,"t":"2026-08-07T04:00:00Z","v":782157,"vw":36.047873},{"c":35.89,"h":36.1063,"l":35.875,"n":8421,"o":36.06,"t":"2026-08-10T04:00:00Z","v":855008,"vw":35.969911},{"c":35.99,"h":36.12,"l":35.89,"n":5294,"o":35.94,"t":"2026-08-11T04:00:00Z","v":818775,"vw":36.026298},{"c":36.3,"h":36.4099,"l":36.115,"n":7083,"o":36.36,"t":"2026-08-12T04:00:00Z","v":633188,"vw":36.315077},{"c":36.55,"h":36.6094,"l":36.35,"n":4892,"o":36.35,"t":"2026-08-13T04:00:00Z","v":751514,"vw":36.507853},{"c":36.7,"h":36.8,"l":36.51,"n":6423,"o":36.605,"t":"2026-08-14T04:00:00Z","v":851305,"vw":36.669491},{"c":36.8,"h":36.92,"l":36.67,"n":5392,"o":36.72,"t":"2026-08-17T04:00:00Z","v":890150,"vw":36.827659},{"c":36.05,"h":36.55,"l":36.03,"n":5681,"o":36.42,"t":"2026-08-18T04:00:00Z","v":1010155,"vw":36.202052},{"c":36.24,"h":36.5299,"l":36.16,"n":4154,"o":36.47,"t":"2026-08-19T04:00:00Z","v":685684,"vw":36.290348},{"c":35.92,"h":36.175,"l":35.87,"n":4015,"o":35.99,"t":"2026-08-20T04:00:00Z","v":761955,"vw":35.955452},{"c":36.16,"h":36.21,"l":36.025,"n":3388,"o":36.14,"t":"2026-08-21T04:00:00Z","v":537947,"vw":36.128504},{"c":35.81,"h":36,"l":35.715,"n":3995,"o":35.94,"t":"2026-08-24T04:00:00Z","v":596356,"vw":35.80595},{"c":35.86,"h":36.07,"l":35.73,"n":6121,"o":36.02,"t":"2026-08-25T04:00:00Z","v":2283012,"vw":35.831241},{"c":36.03,"h":36.11,"l":35.76,"n":4386,"o":35.76,"t":"2026-08-26T04:00:00Z","v":1308653,"vw":35.996879},{"c":36.03,"h":36.15,"l":35.905,"n":4866,"o":36.14,"t":"2026-08-27T04:00:00Z","v":1465373,"vw":36.01898},{"c":35.58,"h":36.08,"l":35.55,"n":4715,"o":36.03,"t":"2026-08-28T04:00:00Z","v":1298204,"vw":35.740343},{"c":35.51,"h":35.5955,"l":35.335,"n":5734,"o":35.52,"t":"2026-08-31T04:00:00Z","v":2287734,"vw":35.423974},{"c":35.18,"h":35.43,"l":35.07,"n":5748,"o":35.27,"t":"2026-09-01T04:00:00Z","v":2121815,"vw":35.237996},{"c":35.39,"h":35.4101,"l":35.15,"n":5146,"o":35.2,"t":"2026-09-02T04:00:00Z","v":2159592,"vw":35.339105},{"c":35.63,"h":35.6399,"l":35.255,"n":7054,"o":35.55,"t":"2026-09-03T04:00:00Z","v":3326762,"vw":35.541546},{"c":35.83,"h":35.89,"l":35.52,"n":6489,"o":35.52,"t":"2026-09-04T04:00:00Z","v":3764349,"vw":35.806324},{"c":35.72,"h":35.96,"l":35.69,"n":7034,"o":35.85,"t":"2026-09-08T04:00:00Z","v":2219198,"vw":35.891201},{"c":35.34,"h":35.66,"l":35.33,"n":5357,"o":35.61,"t":"2026-09-09T04:00:00Z","v":1906658,"vw":35.445326},{"c":34.89,"h":35.2225,"l":34.8701,"n":5622,"o":35.1,"t":"2026-09-10T04:00:00Z","v":2972956,"vw":34.989118},{"c":35.13,"h":35.29,"l":35.0299,"n":5002,"o":35.23,"t":"2026-09-11T04:00:00Z","v":2301343,"vw":35.141688},{"c":34.82,"h":34.975,"l":34.72,"n":6187,"o":34.74,"t":"2026-09-14T04:00:00Z","v":2725872,"vw":34.853331},{"c":34.68,"h":34.9,"l":34.6099,"n":6681,"o":34.84,"t":"2026-09-15T04:00:00Z","v":3076150,"vw":34.69955},{"c":34.56,"h":34.925,"l":34.225,"n":6621,"o":34.8,"t":"2026-09-16T04:00:00Z","v":2435025,"vw":34.713263},{"c":34.86,"h":35.12,"l":34.845,"n":4155,"o":35.02,"t":"2026-09-17T04:00:00Z","v":1984169,"vw":34.936993},{"c":34.85,"h":34.94,"l":34.655,"n":4602,"o":34.94,"t":"2026-09-18T04:00:00Z","v":1590424,"vw":34.759432},{"c":35,"h":35.18,"l":34.91,"n":4940,"o":35.11,"t":"2026-09-21T04:00:00Z","v":2094214,"vw":35.052093},{"c":35.08,"h":35.26,"l":34.98,"n":5897,"o":35.22,"t":"2026-09-22T04:00:00Z","v":3223023,"vw":35.10868},{"c":34.66,"h":34.92,"l":34.65,"n":5266,"o":34.9,"t":"2026-09-23T04:00:00Z","v":2002318,"vw":34.784604},{"c":34.45,"h":34.6,"l":34.2899,"n":6201,"o":34.54,"t":"2026-09-24T04:00:00Z","v":2635099,"vw":34.426782},{"c":34.54,"h":34.6576,"l":34.34,"n":6548,"o":34.51,"t":"2026-09-25T04:00:00Z","v":3037015,"vw":34.523986},{"c":34.26,"h":34.44,"l":34.12,"n":6485,"o":34.35,"t":"2026-09-28T04:00:00Z","v":2173455,"vw":34.277428},{"c":34.2,"h":34.36,"l":34,"n":7374,"o":34.3,"t":"2026-09-29T04:00:00Z","v":3075486,"vw":34.101719},{"c":34.02,"h":34.39,"l":34.02,"n":6424,"o":34.32,"t":"2026-09-30T04:00:00Z","v":3096931,"vw":34.217723},{"c":34.3,"h":34.37,"l":33.85,"n":8256,"o":34.05,"t":"2026-10-01T04:00:00Z","v":3271702,"vw":34.163774},{"c":34.57,"h":34.7759,"l":34.5,"n":6339,"o":34.58,"t":"2026-10-02T04:00:00Z","v":2167196,"vw":34.62729},{"c":34.77,"h":34.9301,"l":34.41,"n":6206,"o":34.62,"t":"2026-10-05T04:00:00Z","v":2089344,"vw":34.812189},{"c":34.88,"h":35.06,"l":34.82,"n":7337,"o":34.92,"t":"2026-10-06T04:00:00Z","v":3150724,"vw":34.918484},{"c":34.36,"h":34.62,"l":34.22,"n":6282,"o":34.55,"t":"2026-10-07T04:00:00Z","v":2530358,"vw":34.37048},{"c":34.47,"h":34.495,"l":34.0957,"n":7962,"o":34.2,"t":"2026-10-08T04:00:00Z","v":2988422,"vw":34.340639},{"c":34.65,"h":34.715,"l":34.45,"n":4712,"o":34.59,"t":"2026-10-09T04:00:00Z","v":1785581,"vw":34.630128},{"c":34.51,"h":34.72,"l":34.49,"n":4346,"o":34.66,"t":"2026-10-12T04:00:00Z","v":1875831,"vw":34.560971},{"c":34.5,"h":34.6299,"l":34.285,"n":6134,"o":34.51,"t":"2026-10-13T04:00:00Z","v":2974104,"vw":34.440325},{"c":34.07,"h":34.36,"l":33.8899,"n":6775,"o":34.24,"t":"2026-10-14T04:00:00Z","v":2854789,"vw":34.00048},{"c":34.55,"h":34.56,"l":34,"n":8027,"o":34.06,"t":"2026-10-15T04:00:00Z","v":4114846,"vw":34.373749},{"c":34.16,"h":34.705,"l":34.04,"n":7364,"o":34.64,"t":"2026-10-16T04:00:00Z","v":2823088,"vw":34.20673},{"c":34.16,"h":34.35,"l":34.09,"n":6474,"o":34.3,"t":"2026-10-19T04:00:00Z","v":2332128,"vw":34.175927},{"c":34.59,"h":34.7,"l":34.1264,"n":6505,"o":34.17,"t":"2026-10-20T04:00:00Z","v":2723872,"vw":34.550952},{"c":34.73,"h":34.86,"l":34.5998,"n":6244,"o":34.77,"t":"2026-10-21T04:00:00Z","v":2971472,"vw":34.761872},{"c":34.73,"h":34.73,"l":34.37,"n":6845,"o":34.42,"t":"2026-10-22T04:00:00Z","v":2868151,"vw":34.566366}],"volatilityBars":[{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-09-21T12:15:00Z","v":278,"vw":35.01},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-09-21T12:45:00Z","v":420,"vw":35.46},{"c":34.94,"h":35.18,"l":34.94,"n":345,"o":35.11,"t":"2026-09-21T13:30:00Z","v":60676,"vw":35.047065},{"c":34.9757,"h":34.9757,"l":34.925,"n":98,"o":34.94,"t":"2026-09-21T13:45:00Z","v":12672,"vw":34.948552},{"c":34.985,"h":34.986,"l":34.91,"n":186,"o":34.96,"t":"2026-09-21T14:00:00Z","v":23755,"vw":34.946709},{"c":35.0499,"h":35.055,"l":34.975,"n":188,"o":34.98,"t":"2026-09-21T14:15:00Z","v":34074,"vw":35.025609},{"c":34.9899,"h":35.0499,"l":34.97,"n":263,"o":35.04,"t":"2026-09-21T14:30:00Z","v":136377,"vw":35.007704},{"c":34.9801,"h":35.01,"l":34.9799,"n":227,"o":34.99,"t":"2026-09-21T14:45:00Z","v":115682,"vw":34.994061},{"c":35.03,"h":35.0357,"l":34.9699,"n":166,"o":34.97,"t":"2026-09-21T15:00:00Z","v":84366,"vw":34.99427},{"c":35.035,"h":35.075,"l":35.0301,"n":165,"o":35.0301,"t":"2026-09-21T15:15:00Z","v":77892,"vw":35.047286},{"c":35.0557,"h":35.065,"l":35.035,"n":199,"o":35.04,"t":"2026-09-21T15:30:00Z","v":87755,"vw":35.051164},{"c":35.0636,"h":35.08,"l":35.0499,"n":135,"o":35.055,"t":"2026-09-21T15:45:00Z","v":61224,"vw":35.059481},{"c":35.0799,"h":35.1096,"l":35.055,"n":180,"o":35.066,"t":"2026-09-21T16:00:00Z","v":131005,"vw":35.076291},{"c":35.075,"h":35.1057,"l":35.065,"n":237,"o":35.095,"t":"2026-09-21T16:15:00Z","v":152057,"vw":35.081916},{"c":35.065,"h":35.115,"l":35.06,"n":155,"o":35.075,"t":"2026-09-21T16:30:00Z","v":84789,"vw":35.089701},{"c":35.0699,"h":35.0857,"l":35.0657,"n":203,"o":35.07,"t":"2026-09-21T16:45:00Z","v":101455,"vw":35.073908},{"c":35.07,"h":35.0757,"l":35.055,"n":151,"o":35.075,"t":"2026-09-21T17:00:00Z","v":123419,"vw":35.064505},{"c":35.07,"h":35.08,"l":35.0601,"n":110,"o":35.07,"t":"2026-09-21T17:15:00Z","v":70304,"vw":35.070219},{"c":35.04,"h":35.055,"l":35.025,"n":59,"o":35.05,"t":"2026-09-21T17:30:00Z","v":30208,"vw":35.04187},{"c":35.05,"h":35.05,"l":35.03,"n":159,"o":35.046,"t":"2026-09-21T17:45:00Z","v":54184,"vw":35.040569},{"c":35.075,"h":35.085,"l":35.0401,"n":193,"o":35.0501,"t":"2026-09-21T18:00:00Z","v":100031,"vw":35.062623},{"c":35.0897,"h":35.0897,"l":35.0651,"n":148,"o":35.0701,"t":"2026-09-21T18:15:00Z","v":73738,"vw":35.081065},{"c":35.085,"h":35.0901,"l":35.0701,"n":157,"o":35.0857,"t":"2026-09-21T18:30:00Z","v":56918,"vw":35.081904},{"c":35.1,"h":35.11,"l":35.0862,"n":111,"o":35.0899,"t":"2026-09-21T18:45:00Z","v":67990,"vw":35.097469},{"c":35.085,"h":35.11,"l":35.075,"n":168,"o":35.105,"t":"2026-09-21T19:00:00Z","v":43814,"vw":35.089205},{"c":35.0501,"h":35.095,"l":35.05,"n":195,"o":35.0857,"t":"2026-09-21T19:15:00Z","v":71740,"vw":35.076252},{"c":35.065,"h":35.075,"l":35.045,"n":202,"o":35.055,"t":"2026-09-21T19:30:00Z","v":89667,"vw":35.055961},{"c":34.99,"h":35.065,"l":34.99,"n":363,"o":35.065,"t":"2026-09-21T19:45:00Z","v":140476,"vw":35.023218},{"c":35,"h":35,"l":35,"n":5,"o":35,"t":"2026-09-21T20:00:00Z","v":4297,"vw":35},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-09-22T11:45:00Z","v":115,"vw":35.1},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-09-22T13:15:00Z","v":730,"vw":35.23},{"c":35.17,"h":35.26,"l":35.1399,"n":253,"o":35.22,"t":"2026-09-22T13:30:00Z","v":41179,"vw":35.191618},{"c":35.16,"h":35.17,"l":35.11,"n":225,"o":35.155,"t":"2026-09-22T13:45:00Z","v":34925,"vw":35.145208},{"c":35.21,"h":35.23,"l":35.15,"n":230,"o":35.16,"t":"2026-09-22T14:00:00Z","v":35497,"vw":35.188203},{"c":35.08,"h":35.21,"l":35.0798,"n":112,"o":35.21,"t":"2026-09-22T14:15:00Z","v":24061,"vw":35.121749},{"c":35.0201,"h":35.105,"l":35.0201,"n":259,"o":35.075,"t":"2026-09-22T14:30:00Z","v":144241,"vw":35.063309},{"c":35.0201,"h":35.05,"l":34.98,"n":222,"o":35.0101,"t":"2026-09-22T14:45:00Z","v":130708,"vw":35.007058},{"c":35.065,"h":35.07,"l":35.0199,"n":211,"o":35.0199,"t":"2026-09-22T15:00:00Z","v":161029,"vw":35.042377},{"c":35.05,"h":35.0769,"l":35.0399,"n":178,"o":35.0699,"t":"2026-09-22T15:15:00Z","v":114527,"vw":35.056898},{"c":35.0199,"h":35.045,"l":34.995,"n":214,"o":35.04,"t":"2026-09-22T15:30:00Z","v":129386,"vw":35.017725},{"c":35.07,"h":35.0701,"l":35.015,"n":212,"o":35.015,"t":"2026-09-22T15:45:00Z","v":138445,"vw":35.045408},{"c":35.09,"h":35.0999,"l":35.0799,"n":216,"o":35.08,"t":"2026-09-22T16:00:00Z","v":111955,"vw":35.087717},{"c":35.0857,"h":35.0877,"l":35.065,"n":161,"o":35.0866,"t":"2026-09-22T16:15:00Z","v":70313,"vw":35.077202},{"c":35.1051,"h":35.117,"l":35.085,"n":154,"o":35.085,"t":"2026-09-22T16:30:00Z","v":285014,"vw":35.108448},{"c":35.135,"h":35.1657,"l":35.1051,"n":195,"o":35.1051,"t":"2026-09-22T16:45:00Z","v":133248,"vw":35.135523},{"c":35.09,"h":35.14,"l":35.0799,"n":189,"o":35.14,"t":"2026-09-22T17:00:00Z","v":140104,"vw":35.106992},{"c":35.104,"h":35.104,"l":35.075,"n":204,"o":35.0801,"t":"2026-09-22T17:15:00Z","v":121715,"vw":35.087664},{"c":35.1357,"h":35.1357,"l":35.1061,"n":143,"o":35.11,"t":"2026-09-22T17:30:00Z","v":107699,"vw":35.118388},{"c":35.195,"h":35.195,"l":35.13,"n":304,"o":35.135,"t":"2026-09-22T17:45:00Z","v":163334,"vw":35.167141},{"c":35.17,"h":35.21,"l":35.1601,"n":239,"o":35.1901,"t":"2026-09-22T18:00:00Z","v":138771,"vw":35.188295},{"c":35.155,"h":35.175,"l":35.14,"n":338,"o":35.17,"t":"2026-09-22T18:15:00Z","v":169067,"vw":35.161147},{"c":35.1199,"h":35.1601,"l":35.115,"n":212,"o":35.1538,"t":"2026-09-22T18:30:00Z","v":178763,"vw":35.133617},{"c":35.14,"h":35.145,"l":35.1157,"n":173,"o":35.125,"t":"2026-09-22T18:45:00Z","v":95079,"vw":35.127491},{"c":35.135,"h":35.1499,"l":35.115,"n":243,"o":35.14,"t":"2026-09-22T19:00:00Z","v":166119,"vw":35.129727},{"c":35.135,"h":35.1457,"l":35.1201,"n":226,"o":35.1301,"t":"2026-09-22T19:15:00Z","v":101484,"vw":35.136165},{"c":35.1699,"h":35.18,"l":35.1299,"n":323,"o":35.135,"t":"2026-09-22T19:30:00Z","v":174435,"vw":35.15828},{"c":35.08,"h":35.18,"l":35.08,"n":326,"o":35.175,"t":"2026-09-22T19:45:00Z","v":98983,"vw":35.129437},{"c":35.08,"h":35.08,"l":35.08,"n":3,"o":35.08,"t":"2026-09-22T20:00:00Z","v":8865,"vw":35.08},{"c":34.91,"h":34.91,"l":34.91,"n":3,"o":34.91,"t":"2026-09-23T13:15:00Z","v":2020,"vw":34.91},{"c":34.81,"h":34.9,"l":34.8,"n":209,"o":34.9,"t":"2026-09-23T13:30:00Z","v":101988,"vw":34.863808},{"c":34.78,"h":34.805,"l":34.735,"n":161,"o":34.8014,"t":"2026-09-23T13:45:00Z","v":24638,"vw":34.764319},{"c":34.825,"h":34.825,"l":34.775,"n":175,"o":34.8,"t":"2026-09-23T14:00:00Z","v":20122,"vw":34.78901},{"c":34.75,"h":34.855,"l":34.74,"n":216,"o":34.825,"t":"2026-09-23T14:15:00Z","v":43598,"vw":34.778314},{"c":34.7701,"h":34.835,"l":34.745,"n":248,"o":34.76,"t":"2026-09-23T14:30:00Z","v":137384,"vw":34.781769},{"c":34.85,"h":34.85,"l":34.7399,"n":393,"o":34.75,"t":"2026-09-23T14:45:00Z","v":171160,"vw":34.797388},{"c":34.875,"h":34.89,"l":34.815,"n":210,"o":34.84,"t":"2026-09-23T15:00:00Z","v":31330,"vw":34.849134},{"c":34.885,"h":34.92,"l":34.865,"n":166,"o":34.88,"t":"2026-09-23T15:15:00Z","v":24023,"vw":34.900027},{"c":34.88,"h":34.88,"l":34.85,"n":241,"o":34.87,"t":"2026-09-23T15:30:00Z","v":114978,"vw":34.865313},{"c":34.8657,"h":34.8901,"l":34.8257,"n":175,"o":34.8899,"t":"2026-09-23T15:45:00Z","v":36701,"vw":34.868801},{"c":34.855,"h":34.86,"l":34.825,"n":156,"o":34.86,"t":"2026-09-23T16:00:00Z","v":91468,"vw":34.840138},{"c":34.855,"h":34.8557,"l":34.8313,"n":90,"o":34.855,"t":"2026-09-23T16:15:00Z","v":28295,"vw":34.844283},{"c":34.83,"h":34.8743,"l":34.8257,"n":146,"o":34.86,"t":"2026-09-23T16:30:00Z","v":63012,"vw":34.838265},{"c":34.79,"h":34.83,"l":34.78,"n":98,"o":34.83,"t":"2026-09-23T16:45:00Z","v":36495,"vw":34.795321},{"c":34.745,"h":34.795,"l":34.7299,"n":171,"o":34.795,"t":"2026-09-23T17:00:00Z","v":88187,"vw":34.743304},{"c":34.775,"h":34.79,"l":34.7399,"n":123,"o":34.745,"t":"2026-09-23T17:15:00Z","v":62768,"vw":34.764949},{"c":34.79,"h":34.79,"l":34.73,"n":241,"o":34.77,"t":"2026-09-23T17:30:00Z","v":102463,"vw":34.757361},{"c":34.83,"h":34.835,"l":34.7899,"n":198,"o":34.79,"t":"2026-09-23T17:45:00Z","v":96454,"vw":34.799449},{"c":34.7957,"h":34.835,"l":34.7899,"n":141,"o":34.83,"t":"2026-09-23T18:00:00Z","v":86846,"vw":34.804322},{"c":34.77,"h":34.805,"l":34.765,"n":205,"o":34.7955,"t":"2026-09-23T18:15:00Z","v":73927,"vw":34.789359},{"c":34.7299,"h":34.77,"l":34.7299,"n":160,"o":34.77,"t":"2026-09-23T18:30:00Z","v":60475,"vw":34.749216},{"c":34.755,"h":34.755,"l":34.71,"n":157,"o":34.72,"t":"2026-09-23T18:45:00Z","v":53040,"vw":34.724695},{"c":34.745,"h":34.7501,"l":34.715,"n":210,"o":34.75,"t":"2026-09-23T19:00:00Z","v":108335,"vw":34.73803},{"c":34.725,"h":34.745,"l":34.71,"n":220,"o":34.745,"t":"2026-09-23T19:15:00Z","v":127619,"vw":34.725855},{"c":34.73,"h":34.7499,"l":34.7101,"n":255,"o":34.73,"t":"2026-09-23T19:30:00Z","v":133581,"vw":34.729995},{"c":34.67,"h":34.73,"l":34.65,"n":356,"o":34.72,"t":"2026-09-23T19:45:00Z","v":75166,"vw":34.688824},{"c":34.66,"h":34.66,"l":34.66,"n":9,"o":34.66,"t":"2026-09-23T20:00:00Z","v":2727,"vw":34.66},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-09-23T20:30:00Z","v":200,"vw":34.74},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-09-23T21:15:00Z","v":300,"vw":34.75},{"c":34.9418,"h":34.9418,"l":34.9418,"n":1,"o":34.9418,"t":"2026-09-23T21:45:00Z","v":400,"vw":34.9418},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-09-24T11:00:00Z","v":1150,"vw":34.73},{"c":34.5,"h":34.5,"l":34.5,"n":4,"o":34.5,"t":"2026-09-24T11:45:00Z","v":1856,"vw":34.5},{"c":34.55,"h":34.55,"l":34.55,"n":2,"o":34.55,"t":"2026-09-24T13:15:00Z","v":2908,"vw":34.55},{"c":34.47,"h":34.6,"l":34.46,"n":435,"o":34.54,"t":"2026-09-24T13:30:00Z","v":84634,"vw":34.5141},{"c":34.48,"h":34.4999,"l":34.45,"n":213,"o":34.4557,"t":"2026-09-24T13:45:00Z","v":37795,"vw":34.474212},{"c":34.5199,"h":34.54,"l":34.48,"n":192,"o":34.48,"t":"2026-09-24T14:00:00Z","v":22648,"vw":34.500223},{"c":34.4798,"h":34.5257,"l":34.44,"n":209,"o":34.4899,"t":"2026-09-24T14:15:00Z","v":32420,"vw":34.476371},{"c":34.45,"h":34.52,"l":34.4401,"n":196,"o":34.4799,"t":"2026-09-24T14:30:00Z","v":118628,"vw":34.489445},{"c":34.4141,"h":34.455,"l":34.4,"n":246,"o":34.445,"t":"2026-09-24T14:45:00Z","v":108231,"vw":34.422961},{"c":34.375,"h":34.4197,"l":34.375,"n":156,"o":34.4001,"t":"2026-09-24T15:00:00Z","v":109688,"vw":34.40231},{"c":34.3499,"h":34.4,"l":34.343,"n":256,"o":34.37,"t":"2026-09-24T15:15:00Z","v":312555,"vw":34.361208},{"c":34.345,"h":34.355,"l":34.3262,"n":156,"o":34.355,"t":"2026-09-24T15:30:00Z","v":119311,"vw":34.34019},{"c":34.336,"h":34.3501,"l":34.315,"n":216,"o":34.35,"t":"2026-09-24T15:45:00Z","v":171513,"vw":34.333035},{"c":34.33,"h":34.33,"l":34.2899,"n":295,"o":34.33,"t":"2026-09-24T16:00:00Z","v":231756,"vw":34.301737},{"c":34.52,"h":34.57,"l":34.34,"n":771,"o":34.34,"t":"2026-09-24T16:15:00Z","v":281805,"vw":34.457447},{"c":34.545,"h":34.6,"l":34.48,"n":182,"o":34.5199,"t":"2026-09-24T16:30:00Z","v":84416,"vw":34.54141},{"c":34.535,"h":34.56,"l":34.505,"n":152,"o":34.525,"t":"2026-09-24T16:45:00Z","v":79839,"vw":34.534819},{"c":34.535,"h":34.5457,"l":34.485,"n":241,"o":34.51,"t":"2026-09-24T17:00:00Z","v":78299,"vw":34.508355},{"c":34.46,"h":34.53,"l":34.46,"n":103,"o":34.525,"t":"2026-09-24T17:15:00Z","v":64723,"vw":34.496585},{"c":34.43,"h":34.495,"l":34.425,"n":151,"o":34.48,"t":"2026-09-24T17:30:00Z","v":63486,"vw":34.461566},{"c":34.4599,"h":34.4657,"l":34.4243,"n":176,"o":34.4243,"t":"2026-09-24T17:45:00Z","v":96879,"vw":34.451244},{"c":34.45,"h":34.465,"l":34.4,"n":193,"o":34.4601,"t":"2026-09-24T18:00:00Z","v":41061,"vw":34.424938},{"c":34.51,"h":34.5157,"l":34.455,"n":164,"o":34.47,"t":"2026-09-24T18:15:00Z","v":51283,"vw":34.477681},{"c":34.46,"h":34.51,"l":34.44,"n":257,"o":34.505,"t":"2026-09-24T18:30:00Z","v":82630,"vw":34.472031},{"c":34.471,"h":34.49,"l":34.455,"n":176,"o":34.47,"t":"2026-09-24T18:45:00Z","v":60407,"vw":34.477401},{"c":34.4257,"h":34.47,"l":34.4201,"n":184,"o":34.47,"t":"2026-09-24T19:00:00Z","v":46954,"vw":34.435749},{"c":34.45,"h":34.46,"l":34.425,"n":145,"o":34.427,"t":"2026-09-24T19:15:00Z","v":47557,"vw":34.438291},{"c":34.4988,"h":34.4988,"l":34.44,"n":232,"o":34.44,"t":"2026-09-24T19:30:00Z","v":82725,"vw":34.476057},{"c":34.45,"h":34.5,"l":34.43,"n":336,"o":34.495,"t":"2026-09-24T19:45:00Z","v":112548,"vw":34.459054},{"c":34.45,"h":34.45,"l":34.45,"n":5,"o":34.45,"t":"2026-09-24T20:00:00Z","v":2566,"vw":34.45},{"c":34.75,"h":34.75,"l":34.75,"n":2,"o":34.75,"t":"2026-09-25T12:00:00Z","v":101,"vw":34.75},{"c":34.5,"h":34.5996,"l":34.44,"n":277,"o":34.51,"t":"2026-09-25T13:30:00Z","v":131610,"vw":34.507024},{"c":34.51,"h":34.53,"l":34.45,"n":244,"o":34.48,"t":"2026-09-25T13:45:00Z","v":62804,"vw":34.482871},{"c":34.4,"h":34.49,"l":34.34,"n":283,"o":34.49,"t":"2026-09-25T14:00:00Z","v":32839,"vw":34.394381},{"c":34.44,"h":34.455,"l":34.385,"n":303,"o":34.4,"t":"2026-09-25T14:15:00Z","v":58952,"vw":34.422156},{"c":34.435,"h":34.445,"l":34.41,"n":270,"o":34.44,"t":"2026-09-25T14:30:00Z","v":131308,"vw":34.424521},{"c":34.45,"h":34.47,"l":34.3999,"n":313,"o":34.4399,"t":"2026-09-25T14:45:00Z","v":134988,"vw":34.432757},{"c":34.46,"h":34.5032,"l":34.4299,"n":191,"o":34.455,"t":"2026-09-25T15:00:00Z","v":97402,"vw":34.463514},{"c":34.4501,"h":34.5,"l":34.4401,"n":246,"o":34.4601,"t":"2026-09-25T15:15:00Z","v":153913,"vw":34.457946},{"c":34.3851,"h":34.5,"l":34.38,"n":275,"o":34.45,"t":"2026-09-25T15:30:00Z","v":98580,"vw":34.454943},{"c":34.5,"h":34.5,"l":34.37,"n":204,"o":34.3776,"t":"2026-09-25T15:45:00Z","v":79134,"vw":34.399218},{"c":34.6399,"h":34.6576,"l":34.51,"n":360,"o":34.51,"t":"2026-09-25T16:00:00Z","v":156321,"vw":34.605529},{"c":34.6299,"h":34.6501,"l":34.5799,"n":255,"o":34.6201,"t":"2026-09-25T16:15:00Z","v":169434,"vw":34.607972},{"c":34.6097,"h":34.6351,"l":34.57,"n":506,"o":34.625,"t":"2026-09-25T16:30:00Z","v":224562,"vw":34.603697},{"c":34.5599,"h":34.605,"l":34.55,"n":319,"o":34.6,"t":"2026-09-25T16:45:00Z","v":221581,"vw":34.574995},{"c":34.565,"h":34.5857,"l":34.545,"n":213,"o":34.56,"t":"2026-09-25T17:00:00Z","v":137670,"vw":34.564598},{"c":34.555,"h":34.5701,"l":34.54,"n":122,"o":34.57,"t":"2026-09-25T17:15:00Z","v":98018,"vw":34.552245},{"c":34.56,"h":34.5699,"l":34.52,"n":253,"o":34.555,"t":"2026-09-25T17:30:00Z","v":182253,"vw":34.542664},{"c":34.5401,"h":34.5599,"l":34.5324,"n":199,"o":34.55,"t":"2026-09-25T17:45:00Z","v":73945,"vw":34.547949},{"c":34.54,"h":34.5499,"l":34.515,"n":121,"o":34.54,"t":"2026-09-25T18:00:00Z","v":63192,"vw":34.528948},{"c":34.52,"h":34.55,"l":34.51,"n":165,"o":34.545,"t":"2026-09-25T18:15:00Z","v":96760,"vw":34.535096},{"c":34.51,"h":34.54,"l":34.4943,"n":149,"o":34.53,"t":"2026-09-25T18:30:00Z","v":102781,"vw":34.517067},{"c":34.5001,"h":34.52,"l":34.495,"n":226,"o":34.51,"t":"2026-09-25T18:45:00Z","v":124666,"vw":34.508175},{"c":34.535,"h":34.54,"l":34.4899,"n":155,"o":34.5099,"t":"2026-09-25T19:00:00Z","v":74599,"vw":34.511715},{"c":34.4897,"h":34.54,"l":34.4859,"n":226,"o":34.54,"t":"2026-09-25T19:15:00Z","v":87183,"vw":34.522284},{"c":34.545,"h":34.5557,"l":34.49,"n":215,"o":34.495,"t":"2026-09-25T19:30:00Z","v":84710,"vw":34.513879},{"c":34.5301,"h":34.585,"l":34.525,"n":341,"o":34.545,"t":"2026-09-25T19:45:00Z","v":153873,"vw":34.563207},{"c":34.54,"h":34.54,"l":34.54,"n":4,"o":34.54,"t":"2026-09-25T20:00:00Z","v":942,"vw":34.54},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-09-25T20:30:00Z","v":400,"vw":34.55},{"c":34.34,"h":34.34,"l":34.34,"n":16,"o":34.34,"t":"2026-09-25T22:00:00Z","v":859,"vw":34.34},{"c":34.31,"h":34.32,"l":34.31,"n":2,"o":34.32,"t":"2026-09-28T13:15:00Z","v":2900,"vw":34.31069},{"c":34.27,"h":34.35,"l":34.16,"n":414,"o":34.35,"t":"2026-09-28T13:30:00Z","v":81650,"vw":34.280467},{"c":34.31,"h":34.31,"l":34.255,"n":233,"o":34.27,"t":"2026-09-28T13:45:00Z","v":36294,"vw":34.289454},{"c":34.34,"h":34.4,"l":34.27,"n":297,"o":34.31,"t":"2026-09-28T14:00:00Z","v":321765,"vw":34.307097},{"c":34.37,"h":34.375,"l":34.34,"n":165,"o":34.36,"t":"2026-09-28T14:15:00Z","v":46171,"vw":34.348666},{"c":34.29,"h":34.37,"l":34.275,"n":321,"o":34.37,"t":"2026-09-28T14:30:00Z","v":200361,"vw":34.316959},{"c":34.199,"h":34.27,"l":34.19,"n":292,"o":34.27,"t":"2026-09-28T14:45:00Z","v":115296,"vw":34.227353},{"c":34.135,"h":34.2099,"l":34.135,"n":225,"o":34.2,"t":"2026-09-28T15:00:00Z","v":132047,"vw":34.174011},{"c":34.15,"h":34.175,"l":34.1205,"n":324,"o":34.14,"t":"2026-09-28T15:15:00Z","v":102012,"vw":34.145609},{"c":34.145,"h":34.18,"l":34.14,"n":196,"o":34.15,"t":"2026-09-28T15:30:00Z","v":68808,"vw":34.151691},{"c":34.135,"h":34.1543,"l":34.12,"n":137,"o":34.15,"t":"2026-09-28T15:45:00Z","v":49768,"vw":34.136912},{"c":34.1699,"h":34.19,"l":34.125,"n":215,"o":34.14,"t":"2026-09-28T16:00:00Z","v":83046,"vw":34.161915},{"c":34.4,"h":34.43,"l":34.165,"n":544,"o":34.17,"t":"2026-09-28T16:15:00Z","v":165046,"vw":34.301711},{"c":34.27,"h":34.3901,"l":34.255,"n":220,"o":34.39,"t":"2026-09-28T16:30:00Z","v":54817,"vw":34.293641},{"c":34.255,"h":34.3,"l":34.22,"n":221,"o":34.28,"t":"2026-09-28T16:45:00Z","v":77432,"vw":34.266005},{"c":34.386,"h":34.44,"l":34.2424,"n":630,"o":34.255,"t":"2026-09-28T17:00:00Z","v":231963,"vw":34.366167},{"c":34.295,"h":34.39,"l":34.295,"n":143,"o":34.37,"t":"2026-09-28T17:15:00Z","v":41175,"vw":34.351263},{"c":34.3,"h":34.305,"l":34.27,"n":159,"o":34.3,"t":"2026-09-28T17:30:00Z","v":24407,"vw":34.28764},{"c":34.325,"h":34.325,"l":34.2901,"n":205,"o":34.305,"t":"2026-09-28T17:45:00Z","v":25018,"vw":34.314136},{"c":34.35,"h":34.355,"l":34.31,"n":114,"o":34.33,"t":"2026-09-28T18:00:00Z","v":17323,"vw":34.335527},{"c":34.335,"h":34.35,"l":34.32,"n":58,"o":34.35,"t":"2026-09-28T18:15:00Z","v":9956,"vw":34.335138},{"c":34.33,"h":34.3371,"l":34.31,"n":160,"o":34.33,"t":"2026-09-28T18:30:00Z","v":40132,"vw":34.326959},{"c":34.345,"h":34.345,"l":34.315,"n":116,"o":34.325,"t":"2026-09-28T18:45:00Z","v":24941,"vw":34.32523},{"c":34.28,"h":34.34,"l":34.275,"n":194,"o":34.34,"t":"2026-09-28T19:00:00Z","v":83861,"vw":34.301574},{"c":34.3057,"h":34.319,"l":34.26,"n":177,"o":34.275,"t":"2026-09-28T19:15:00Z","v":43291,"vw":34.291717},{"c":34.2999,"h":34.3332,"l":34.2801,"n":201,"o":34.3014,"t":"2026-09-28T19:30:00Z","v":33340,"vw":34.306136},{"c":34.25,"h":34.3001,"l":34.235,"n":310,"o":34.29,"t":"2026-09-28T19:45:00Z","v":49944,"vw":34.266987},{"c":34.26,"h":34.26,"l":34.26,"n":7,"o":34.26,"t":"2026-09-28T20:00:00Z","v":6114,"vw":34.26},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-09-29T12:00:00Z","v":1000,"vw":34.4},{"c":34.31,"h":34.36,"l":34.23,"n":379,"o":34.3,"t":"2026-09-29T13:30:00Z","v":69072,"vw":34.289331},{"c":34.25,"h":34.32,"l":34.24,"n":223,"o":34.31,"t":"2026-09-29T13:45:00Z","v":21302,"vw":34.283936},{"c":34.27,"h":34.28,"l":34.21,"n":345,"o":34.25,"t":"2026-09-29T14:00:00Z","v":66037,"vw":34.255447},{"c":34.21,"h":34.27,"l":34.1924,"n":254,"o":34.265,"t":"2026-09-29T14:15:00Z","v":76362,"vw":34.229114},{"c":34.18,"h":34.22,"l":34.14,"n":429,"o":34.22,"t":"2026-09-29T14:30:00Z","v":165837,"vw":34.166133},{"c":34.155,"h":34.19,"l":34.14,"n":278,"o":34.175,"t":"2026-09-29T14:45:00Z","v":100207,"vw":34.164434},{"c":34.09,"h":34.16,"l":34.0801,"n":212,"o":34.16,"t":"2026-09-29T15:00:00Z","v":154829,"vw":34.116113},{"c":34.0599,"h":34.11,"l":34.045,"n":340,"o":34.1057,"t":"2026-09-29T15:15:00Z","v":184832,"vw":34.074493},{"c":34.08,"h":34.105,"l":34.06,"n":180,"o":34.06,"t":"2026-09-29T15:30:00Z","v":94456,"vw":34.083416},{"c":34.0699,"h":34.145,"l":34.0601,"n":524,"o":34.1,"t":"2026-09-29T15:45:00Z","v":191083,"vw":34.088361},{"c":34.065,"h":34.0876,"l":34.05,"n":308,"o":34.075,"t":"2026-09-29T16:00:00Z","v":145087,"vw":34.069278},{"c":34.0838,"h":34.1,"l":34.06,"n":233,"o":34.0699,"t":"2026-09-29T16:15:00Z","v":109904,"vw":34.074363},{"c":34.0399,"h":34.0878,"l":34.035,"n":356,"o":34.08,"t":"2026-09-29T16:30:00Z","v":193189,"vw":34.061918},{"c":34.025,"h":34.05,"l":34.01,"n":289,"o":34.0399,"t":"2026-09-29T16:45:00Z","v":170928,"vw":34.027852},{"c":34.03,"h":34.0399,"l":34,"n":198,"o":34.0301,"t":"2026-09-29T17:00:00Z","v":121377,"vw":34.023485},{"c":34.02,"h":34.0399,"l":34.01,"n":231,"o":34.0376,"t":"2026-09-29T17:15:00Z","v":139727,"vw":34.025159},{"c":34.055,"h":34.06,"l":34.025,"n":195,"o":34.0293,"t":"2026-09-29T17:30:00Z","v":84165,"vw":34.036728},{"c":34.04,"h":34.07,"l":34.015,"n":298,"o":34.06,"t":"2026-09-29T17:45:00Z","v":176068,"vw":34.043979},{"c":34.0638,"h":34.11,"l":34.035,"n":323,"o":34.035,"t":"2026-09-29T18:00:00Z","v":128034,"vw":34.069787},{"c":34.0801,"h":34.11,"l":34.065,"n":154,"o":34.065,"t":"2026-09-29T18:15:00Z","v":45062,"vw":34.08538},{"c":34.1238,"h":34.16,"l":34.06,"n":209,"o":34.08,"t":"2026-09-29T18:30:00Z","v":70681,"vw":34.101639},{"c":34.105,"h":34.125,"l":34.0901,"n":221,"o":34.12,"t":"2026-09-29T18:45:00Z","v":100337,"vw":34.104704},{"c":34.1201,"h":34.14,"l":34.105,"n":231,"o":34.11,"t":"2026-09-29T19:00:00Z","v":83992,"vw":34.120128},{"c":34.1497,"h":34.155,"l":34.1104,"n":309,"o":34.12,"t":"2026-09-29T19:15:00Z","v":150627,"vw":34.136173},{"c":34.16,"h":34.185,"l":34.1301,"n":204,"o":34.145,"t":"2026-09-29T19:30:00Z","v":75463,"vw":34.159066},{"c":34.2,"h":34.2,"l":34.16,"n":373,"o":34.165,"t":"2026-09-29T19:45:00Z","v":150267,"vw":34.181709},{"c":34.2,"h":34.2,"l":34.2,"n":5,"o":34.2,"t":"2026-09-29T20:00:00Z","v":2938,"vw":34.2},{"c":34.2314,"h":34.39,"l":34.22,"n":251,"o":34.32,"t":"2026-09-30T13:30:00Z","v":50296,"vw":34.301528},{"c":34.19,"h":34.25,"l":34.19,"n":176,"o":34.24,"t":"2026-09-30T13:45:00Z","v":28742,"vw":34.225475},{"c":34.23,"h":34.24,"l":34.16,"n":186,"o":34.19,"t":"2026-09-30T14:00:00Z","v":16710,"vw":34.202725},{"c":34.155,"h":34.25,"l":34.15,"n":200,"o":34.225,"t":"2026-09-30T14:15:00Z","v":70551,"vw":34.187355},{"c":34.21,"h":34.2427,"l":34.15,"n":320,"o":34.16,"t":"2026-09-30T14:30:00Z","v":106228,"vw":34.193467},{"c":34.2701,"h":34.29,"l":34.21,"n":279,"o":34.21,"t":"2026-09-30T14:45:00Z","v":185343,"vw":34.263371},{"c":34.26,"h":34.2876,"l":34.24,"n":220,"o":34.27,"t":"2026-09-30T15:00:00Z","v":164911,"vw":34.263676},{"c":34.26,"h":34.3,"l":34.2201,"n":201,"o":34.27,"t":"2026-09-30T15:15:00Z","v":88954,"vw":34.26226},{"c":34.21,"h":34.2751,"l":34.2099,"n":213,"o":34.265,"t":"2026-09-30T15:30:00Z","v":133716,"vw":34.245373},{"c":34.22,"h":34.23,"l":34.195,"n":166,"o":34.21,"t":"2026-09-30T15:45:00Z","v":91498,"vw":34.20858},{"c":34.254,"h":34.2657,"l":34.22,"n":246,"o":34.22,"t":"2026-09-30T16:00:00Z","v":121627,"vw":34.238967},{"c":34.255,"h":34.26,"l":34.2206,"n":209,"o":34.2498,"t":"2026-09-30T16:15:00Z","v":119669,"vw":34.240791},{"c":34.27,"h":34.28,"l":34.2401,"n":292,"o":34.25,"t":"2026-09-30T16:30:00Z","v":394114,"vw":34.266284},{"c":34.245,"h":34.28,"l":34.235,"n":214,"o":34.28,"t":"2026-09-30T16:45:00Z","v":153587,"vw":34.260391},{"c":34.2289,"h":34.2599,"l":34.225,"n":155,"o":34.245,"t":"2026-09-30T17:00:00Z","v":95323,"vw":34.24488},{"c":34.19,"h":34.2227,"l":34.16,"n":219,"o":34.2101,"t":"2026-09-30T17:15:00Z","v":83655,"vw":34.193565},{"c":34.23,"h":34.235,"l":34.185,"n":139,"o":34.1899,"t":"2026-09-30T17:30:00Z","v":73941,"vw":34.211501},{"c":34.22,"h":34.2376,"l":34.2,"n":304,"o":34.225,"t":"2026-09-30T17:45:00Z","v":110200,"vw":34.21709},{"c":34.2001,"h":34.2257,"l":34.1999,"n":187,"o":34.22,"t":"2026-09-30T18:00:00Z","v":110282,"vw":34.212411},{"c":34.17,"h":34.2094,"l":34.155,"n":288,"o":34.2051,"t":"2026-09-30T18:15:00Z","v":116524,"vw":34.1776},{"c":34.175,"h":34.19,"l":34.1499,"n":300,"o":34.1699,"t":"2026-09-30T18:30:00Z","v":112364,"vw":34.164889},{"c":34.18,"h":34.195,"l":34.145,"n":218,"o":34.175,"t":"2026-09-30T18:45:00Z","v":120905,"vw":34.160929},{"c":34.185,"h":34.19,"l":34.165,"n":276,"o":34.18,"t":"2026-09-30T19:00:00Z","v":128419,"vw":34.178209},{"c":34.165,"h":34.1934,"l":34.1606,"n":238,"o":34.18,"t":"2026-09-30T19:15:00Z","v":129050,"vw":34.176002},{"c":34.145,"h":34.1776,"l":34.135,"n":325,"o":34.16,"t":"2026-09-30T19:30:00Z","v":153340,"vw":34.161934},{"c":34.03,"h":34.1457,"l":34.02,"n":482,"o":34.14,"t":"2026-09-30T19:45:00Z","v":130734,"vw":34.09169},{"c":34.02,"h":34.06,"l":34.02,"n":19,"o":34.02,"t":"2026-09-30T20:00:00Z","v":4209,"vw":34.025732},{"c":34.41,"h":34.41,"l":34.41,"n":5,"o":34.41,"t":"2026-09-30T21:30:00Z","v":582,"vw":34.41},{"c":33.9952,"h":34.1417,"l":33.99,"n":327,"o":34.05,"t":"2026-10-01T13:30:00Z","v":50196,"vw":34.065639},{"c":33.98,"h":34.05,"l":33.97,"n":212,"o":34.01,"t":"2026-10-01T13:45:00Z","v":22064,"vw":34.011395},{"c":33.9301,"h":33.95,"l":33.85,"n":384,"o":33.95,"t":"2026-10-01T14:00:00Z","v":37383,"vw":33.898276},{"c":33.975,"h":34.021,"l":33.95,"n":266,"o":33.96,"t":"2026-10-01T14:15:00Z","v":25428,"vw":33.982055},{"c":34.02,"h":34.035,"l":33.96,"n":564,"o":33.97,"t":"2026-10-01T14:30:00Z","v":83304,"vw":34.00962},{"c":34.01,"h":34.055,"l":33.96,"n":450,"o":34.0099,"t":"2026-10-01T14:45:00Z","v":156809,"vw":33.999133},{"c":33.98,"h":34.01,"l":33.94,"n":319,"o":34.01,"t":"2026-10-01T15:00:00Z","v":164322,"vw":33.970625},{"c":33.9701,"h":34.035,"l":33.97,"n":360,"o":33.97,"t":"2026-10-01T15:15:00Z","v":207685,"vw":34.000768},{"c":34.02,"h":34.065,"l":33.95,"n":258,"o":33.98,"t":"2026-10-01T15:30:00Z","v":154381,"vw":34.008158},{"c":34.115,"h":34.125,"l":34.025,"n":276,"o":34.04,"t":"2026-10-01T15:45:00Z","v":145062,"vw":34.060946},{"c":34.12,"h":34.165,"l":34.1099,"n":382,"o":34.11,"t":"2026-10-01T16:00:00Z","v":185845,"vw":34.14026},{"c":34.165,"h":34.185,"l":34.11,"n":310,"o":34.12,"t":"2026-10-01T16:15:00Z","v":231774,"vw":34.154317},{"c":34.22,"h":34.235,"l":34.155,"n":325,"o":34.155,"t":"2026-10-01T16:30:00Z","v":178870,"vw":34.206164},{"c":34.1501,"h":34.225,"l":34.15,"n":236,"o":34.22,"t":"2026-10-01T16:45:00Z","v":221462,"vw":34.189311},{"c":34.2101,"h":34.225,"l":34.16,"n":337,"o":34.16,"t":"2026-10-01T17:00:00Z","v":236568,"vw":34.205576},{"c":34.29,"h":34.32,"l":34.2,"n":293,"o":34.205,"t":"2026-10-01T17:15:00Z","v":197559,"vw":34.257585},{"c":34.34,"h":34.37,"l":34.29,"n":573,"o":34.29,"t":"2026-10-01T17:30:00Z","v":259227,"vw":34.317399},{"c":34.24,"h":34.35,"l":34.23,"n":295,"o":34.345,"t":"2026-10-01T17:45:00Z","v":43980,"vw":34.265251},{"c":34.25,"h":34.2599,"l":34.1862,"n":343,"o":34.24,"t":"2026-10-01T18:00:00Z","v":80288,"vw":34.224915},{"c":34.28,"h":34.305,"l":34.245,"n":274,"o":34.27,"t":"2026-10-01T18:15:00Z","v":63965,"vw":34.284552},{"c":34.285,"h":34.34,"l":34.26,"n":224,"o":34.28,"t":"2026-10-01T18:30:00Z","v":57382,"vw":34.296286},{"c":34.285,"h":34.2899,"l":34.27,"n":129,"o":34.28,"t":"2026-10-01T18:45:00Z","v":35372,"vw":34.279072},{"c":34.295,"h":34.3,"l":34.26,"n":182,"o":34.295,"t":"2026-10-01T19:00:00Z","v":75402,"vw":34.285319},{"c":34.3199,"h":34.325,"l":34.29,"n":199,"o":34.296,"t":"2026-10-01T19:15:00Z","v":116904,"vw":34.311314},{"c":34.295,"h":34.33,"l":34.29,"n":238,"o":34.325,"t":"2026-10-01T19:30:00Z","v":46257,"vw":34.312411},{"c":34.28,"h":34.325,"l":34.275,"n":435,"o":34.2957,"t":"2026-10-01T19:45:00Z","v":189053,"vw":34.301857},{"c":34.3,"h":34.3,"l":34.3,"n":6,"o":34.3,"t":"2026-10-01T20:00:00Z","v":3707,"vw":34.3},{"c":34.63,"h":34.69,"l":34.52,"n":387,"o":34.58,"t":"2026-10-02T13:30:00Z","v":61722,"vw":34.614914},{"c":34.6,"h":34.71,"l":34.56,"n":350,"o":34.64,"t":"2026-10-02T13:45:00Z","v":52103,"vw":34.625005},{"c":34.65,"h":34.67,"l":34.54,"n":423,"o":34.58,"t":"2026-10-02T14:00:00Z","v":75066,"vw":34.622525},{"c":34.6659,"h":34.68,"l":34.64,"n":193,"o":34.65,"t":"2026-10-02T14:15:00Z","v":37840,"vw":34.66013},{"c":34.7376,"h":34.74,"l":34.63,"n":403,"o":34.64,"t":"2026-10-02T14:30:00Z","v":182075,"vw":34.688422},{"c":34.7199,"h":34.7759,"l":34.7099,"n":444,"o":34.73,"t":"2026-10-02T14:45:00Z","v":223805,"vw":34.739785},{"c":34.57,"h":34.725,"l":34.54,"n":347,"o":34.725,"t":"2026-10-02T15:00:00Z","v":179797,"vw":34.6335},{"c":34.57,"h":34.59,"l":34.5,"n":255,"o":34.57,"t":"2026-10-02T15:15:00Z","v":77946,"vw":34.539461},{"c":34.615,"h":34.649,"l":34.58,"n":176,"o":34.59,"t":"2026-10-02T15:30:00Z","v":89171,"vw":34.624163},{"c":34.62,"h":34.65,"l":34.61,"n":187,"o":34.61,"t":"2026-10-02T15:45:00Z","v":61567,"vw":34.629832},{"c":34.615,"h":34.64,"l":34.595,"n":158,"o":34.63,"t":"2026-10-02T16:00:00Z","v":30308,"vw":34.622625},{"c":34.58,"h":34.6201,"l":34.56,"n":147,"o":34.61,"t":"2026-10-02T16:15:00Z","v":30485,"vw":34.597937},{"c":34.5957,"h":34.6057,"l":34.565,"n":110,"o":34.57,"t":"2026-10-02T16:30:00Z","v":43685,"vw":34.586627},{"c":34.635,"h":34.6357,"l":34.59,"n":127,"o":34.6,"t":"2026-10-02T16:45:00Z","v":65369,"vw":34.61051},{"c":34.6195,"h":34.67,"l":34.605,"n":228,"o":34.64,"t":"2026-10-02T17:00:00Z","v":96074,"vw":34.634897},{"c":34.56,"h":34.64,"l":34.56,"n":151,"o":34.615,"t":"2026-10-02T17:15:00Z","v":60652,"vw":34.612676},{"c":34.6,"h":34.625,"l":34.57,"n":115,"o":34.57,"t":"2026-10-02T17:30:00Z","v":34338,"vw":34.601476},{"c":34.61,"h":34.625,"l":34.58,"n":196,"o":34.6101,"t":"2026-10-02T17:45:00Z","v":57946,"vw":34.61095},{"c":34.6,"h":34.625,"l":34.5868,"n":111,"o":34.625,"t":"2026-10-02T18:00:00Z","v":45704,"vw":34.600589},{"c":34.575,"h":34.6101,"l":34.565,"n":157,"o":34.6101,"t":"2026-10-02T18:15:00Z","v":44142,"vw":34.581966},{"c":34.6,"h":34.6,"l":34.565,"n":158,"o":34.5899,"t":"2026-10-02T18:30:00Z","v":78224,"vw":34.583327},{"c":34.61,"h":34.61,"l":34.59,"n":197,"o":34.5999,"t":"2026-10-02T18:45:00Z","v":94690,"vw":34.599469},{"c":34.6,"h":34.6197,"l":34.585,"n":154,"o":34.615,"t":"2026-10-02T19:00:00Z","v":50270,"vw":34.60076},{"c":34.595,"h":34.62,"l":34.59,"n":187,"o":34.6001,"t":"2026-10-02T19:15:00Z","v":71943,"vw":34.603086},{"c":34.6,"h":34.625,"l":34.5901,"n":336,"o":34.61,"t":"2026-10-02T19:30:00Z","v":127658,"vw":34.606291},{"c":34.555,"h":34.615,"l":34.54,"n":527,"o":34.6,"t":"2026-10-02T19:45:00Z","v":189514,"vw":34.573851},{"c":34.57,"h":34.57,"l":34.57,"n":6,"o":34.57,"t":"2026-10-02T20:00:00Z","v":1472,"vw":34.57},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-05T11:30:00Z","v":500,"vw":34.6},{"c":34.46,"h":34.68,"l":34.45,"n":476,"o":34.62,"t":"2026-10-05T13:30:00Z","v":67207,"vw":34.560614},{"c":34.52,"h":34.52,"l":34.41,"n":295,"o":34.46,"t":"2026-10-05T13:45:00Z","v":57716,"vw":34.451643},{"c":34.68,"h":34.7,"l":34.47,"n":248,"o":34.5304,"t":"2026-10-05T14:00:00Z","v":37846,"vw":34.598482},{"c":34.74,"h":34.78,"l":34.7,"n":176,"o":34.7,"t":"2026-10-05T14:15:00Z","v":43162,"vw":34.739889},{"c":34.7,"h":34.725,"l":34.65,"n":198,"o":34.725,"t":"2026-10-05T14:30:00Z","v":28023,"vw":34.68489},{"c":34.73,"h":34.73,"l":34.67,"n":159,"o":34.705,"t":"2026-10-05T14:45:00Z","v":31758,"vw":34.685461},{"c":34.69,"h":34.73,"l":34.665,"n":104,"o":34.73,"t":"2026-10-05T15:00:00Z","v":16660,"vw":34.693995},{"c":34.7151,"h":34.72,"l":34.6757,"n":129,"o":34.68,"t":"2026-10-05T15:15:00Z","v":21208,"vw":34.699003},{"c":34.7757,"h":34.78,"l":34.7101,"n":106,"o":34.72,"t":"2026-10-05T15:30:00Z","v":30967,"vw":34.754788},{"c":34.7901,"h":34.7962,"l":34.7505,"n":170,"o":34.77,"t":"2026-10-05T15:45:00Z","v":90404,"vw":34.779369},{"c":34.81,"h":34.815,"l":34.775,"n":224,"o":34.79,"t":"2026-10-05T16:00:00Z","v":128365,"vw":34.793228},{"c":34.8457,"h":34.8457,"l":34.7932,"n":182,"o":34.81,"t":"2026-10-05T16:15:00Z","v":84148,"vw":34.810807},{"c":34.875,"h":34.8757,"l":34.835,"n":132,"o":34.845,"t":"2026-10-05T16:30:00Z","v":56344,"vw":34.841714},{"c":34.85,"h":34.88,"l":34.84,"n":195,"o":34.875,"t":"2026-10-05T16:45:00Z","v":134140,"vw":34.863355},{"c":34.825,"h":34.8401,"l":34.8124,"n":149,"o":34.8401,"t":"2026-10-05T17:00:00Z","v":109127,"vw":34.827856},{"c":34.835,"h":34.84,"l":34.815,"n":160,"o":34.83,"t":"2026-10-05T17:15:00Z","v":82463,"vw":34.825893},{"c":34.865,"h":34.865,"l":34.8199,"n":235,"o":34.835,"t":"2026-10-05T17:30:00Z","v":117857,"vw":34.833747},{"c":34.9,"h":34.9,"l":34.8599,"n":231,"o":34.875,"t":"2026-10-05T17:45:00Z","v":51193,"vw":34.88459},{"c":34.8999,"h":34.9099,"l":34.8757,"n":532,"o":34.9001,"t":"2026-10-05T18:00:00Z","v":168327,"vw":34.893718},{"c":34.9,"h":34.905,"l":34.8801,"n":122,"o":34.8901,"t":"2026-10-05T18:15:00Z","v":65003,"vw":34.894161},{"c":34.875,"h":34.9,"l":34.875,"n":205,"o":34.9,"t":"2026-10-05T18:30:00Z","v":83533,"vw":34.887744},{"c":34.89,"h":34.89,"l":34.86,"n":141,"o":34.87,"t":"2026-10-05T18:45:00Z","v":45760,"vw":34.866551},{"c":34.9301,"h":34.9301,"l":34.8801,"n":327,"o":34.89,"t":"2026-10-05T19:00:00Z","v":150225,"vw":34.900239},{"c":34.89,"h":34.9301,"l":34.89,"n":139,"o":34.9301,"t":"2026-10-05T19:15:00Z","v":52614,"vw":34.918805},{"c":34.8743,"h":34.9,"l":34.8543,"n":294,"o":34.9,"t":"2026-10-05T19:30:00Z","v":112536,"vw":34.875792},{"c":34.78,"h":34.86,"l":34.74,"n":681,"o":34.86,"t":"2026-10-05T19:45:00Z","v":211600,"vw":34.790864},{"c":34.77,"h":34.77,"l":34.77,"n":6,"o":34.77,"t":"2026-10-05T20:00:00Z","v":599,"vw":34.77},{"c":34.925,"h":35.01,"l":34.8608,"n":338,"o":34.92,"t":"2026-10-06T13:30:00Z","v":63944,"vw":34.949031},{"c":34.99,"h":34.99,"l":34.935,"n":158,"o":34.935,"t":"2026-10-06T13:45:00Z","v":16962,"vw":34.958604},{"c":34.99,"h":35.04,"l":34.97,"n":236,"o":34.99,"t":"2026-10-06T14:00:00Z","v":35796,"vw":35.002219},{"c":34.87,"h":34.9657,"l":34.86,"n":185,"o":34.96,"t":"2026-10-06T14:15:00Z","v":35709,"vw":34.894652},{"c":34.89,"h":34.93,"l":34.8643,"n":174,"o":34.8643,"t":"2026-10-06T14:30:00Z","v":25396,"vw":34.90305},{"c":34.95,"h":34.96,"l":34.885,"n":149,"o":34.89,"t":"2026-10-06T14:45:00Z","v":24921,"vw":34.924063},{"c":35.02,"h":35.02,"l":34.95,"n":289,"o":34.95,"t":"2026-10-06T15:00:00Z","v":57734,"vw":34.976991},{"c":35.055,"h":35.06,"l":35.025,"n":128,"o":35.025,"t":"2026-10-06T15:15:00Z","v":30013,"vw":35.032484},{"c":35.045,"h":35.05,"l":35.01,"n":175,"o":35.04,"t":"2026-10-06T15:30:00Z","v":81328,"vw":35.042047},{"c":35.0125,"h":35.04,"l":35.005,"n":171,"o":35.04,"t":"2026-10-06T15:45:00Z","v":85922,"vw":35.020741},{"c":34.985,"h":35.02,"l":34.96,"n":370,"o":35.02,"t":"2026-10-06T16:00:00Z","v":189454,"vw":34.992152},{"c":34.94,"h":34.9857,"l":34.93,"n":294,"o":34.9857,"t":"2026-10-06T16:15:00Z","v":136145,"vw":34.951588},{"c":34.9657,"h":34.9739,"l":34.935,"n":344,"o":34.94,"t":"2026-10-06T16:30:00Z","v":217243,"vw":34.957994},{"c":34.93,"h":34.965,"l":34.925,"n":302,"o":34.9601,"t":"2026-10-06T16:45:00Z","v":179832,"vw":34.939911},{"c":34.925,"h":34.945,"l":34.9123,"n":200,"o":34.935,"t":"2026-10-06T17:00:00Z","v":117435,"vw":34.928283},{"c":34.91,"h":34.9201,"l":34.88,"n":290,"o":34.9201,"t":"2026-10-06T17:15:00Z","v":186076,"vw":34.903577},{"c":34.9101,"h":34.935,"l":34.895,"n":345,"o":34.9,"t":"2026-10-06T17:30:00Z","v":187910,"vw":34.913243},{"c":34.905,"h":34.925,"l":34.9,"n":408,"o":34.91,"t":"2026-10-06T17:45:00Z","v":194877,"vw":34.911037},{"c":34.91,"h":34.9199,"l":34.895,"n":331,"o":34.91,"t":"2026-10-06T18:00:00Z","v":178831,"vw":34.908266},{"c":34.86,"h":34.9099,"l":34.855,"n":159,"o":34.905,"t":"2026-10-06T18:15:00Z","v":124380,"vw":34.881451},{"c":34.875,"h":34.88,"l":34.855,"n":511,"o":34.865,"t":"2026-10-06T18:30:00Z","v":132322,"vw":34.868335},{"c":34.89,"h":34.8994,"l":34.865,"n":308,"o":34.87,"t":"2026-10-06T18:45:00Z","v":185252,"vw":34.879021},{"c":34.895,"h":34.905,"l":34.885,"n":228,"o":34.8901,"t":"2026-10-06T19:00:00Z","v":112190,"vw":34.894718},{"c":34.855,"h":34.9,"l":34.85,"n":304,"o":34.9,"t":"2026-10-06T19:15:00Z","v":121097,"vw":34.881663},{"c":34.845,"h":34.87,"l":34.84,"n":302,"o":34.85,"t":"2026-10-06T19:30:00Z","v":192836,"vw":34.853976},{"c":34.88,"h":34.8957,"l":34.82,"n":536,"o":34.84,"t":"2026-10-06T19:45:00Z","v":232215,"vw":34.84576},{"c":34.88,"h":34.88,"l":34.88,"n":8,"o":34.88,"t":"2026-10-06T20:00:00Z","v":2628,"vw":34.88},{"c":34.57,"h":34.58,"l":34.57,"n":4,"o":34.58,"t":"2026-10-07T13:15:00Z","v":2501,"vw":34.5708},{"c":34.51,"h":34.62,"l":34.47,"n":379,"o":34.55,"t":"2026-10-07T13:30:00Z","v":90586,"vw":34.546858},{"c":34.39,"h":34.515,"l":34.38,"n":416,"o":34.5,"t":"2026-10-07T13:45:00Z","v":137285,"vw":34.402629},{"c":34.325,"h":34.4,"l":34.315,"n":295,"o":34.4,"t":"2026-10-07T14:00:00Z","v":39978,"vw":34.345919},{"c":34.33,"h":34.37,"l":34.33,"n":256,"o":34.335,"t":"2026-10-07T14:15:00Z","v":41931,"vw":34.348023},{"c":34.26,"h":34.34,"l":34.255,"n":190,"o":34.3259,"t":"2026-10-07T14:30:00Z","v":29644,"vw":34.303788},{"c":34.28,"h":34.2876,"l":34.245,"n":212,"o":34.2599,"t":"2026-10-07T14:45:00Z","v":39768,"vw":34.265852},{"c":34.2636,"h":34.285,"l":34.235,"n":161,"o":34.27,"t":"2026-10-07T15:00:00Z","v":21883,"vw":34.25287},{"c":34.25,"h":34.2681,"l":34.22,"n":139,"o":34.26,"t":"2026-10-07T15:15:00Z","v":23826,"vw":34.238444},{"c":34.285,"h":34.285,"l":34.225,"n":179,"o":34.25,"t":"2026-10-07T15:30:00Z","v":38240,"vw":34.255379},{"c":34.305,"h":34.3057,"l":34.2652,"n":166,"o":34.28,"t":"2026-10-07T15:45:00Z","v":63368,"vw":34.285226},{"c":34.3361,"h":34.3361,"l":34.3,"n":160,"o":34.305,"t":"2026-10-07T16:00:00Z","v":106580,"vw":34.317164},{"c":34.34,"h":34.3589,"l":34.33,"n":200,"o":34.335,"t":"2026-10-07T16:15:00Z","v":102526,"vw":34.340816},{"c":34.32,"h":34.3501,"l":34.3143,"n":189,"o":34.3403,"t":"2026-10-07T16:30:00Z","v":113531,"vw":34.332542},{"c":34.33,"h":34.36,"l":34.3143,"n":194,"o":34.33,"t":"2026-10-07T16:45:00Z","v":90534,"vw":34.329831},{"c":34.3999,"h":34.405,"l":34.3299,"n":283,"o":34.3301,"t":"2026-10-07T17:00:00Z","v":181523,"vw":34.363274},{"c":34.395,"h":34.415,"l":34.3825,"n":306,"o":34.3999,"t":"2026-10-07T17:15:00Z","v":185960,"vw":34.397601},{"c":34.395,"h":34.407,"l":34.3801,"n":261,"o":34.3901,"t":"2026-10-07T17:30:00Z","v":198176,"vw":34.392626},{"c":34.3701,"h":34.4043,"l":34.3701,"n":199,"o":34.39,"t":"2026-10-07T17:45:00Z","v":91691,"vw":34.387959},{"c":34.3701,"h":34.4101,"l":34.365,"n":135,"o":34.38,"t":"2026-10-07T18:00:00Z","v":94692,"vw":34.383231},{"c":34.3801,"h":34.3899,"l":34.37,"n":198,"o":34.37,"t":"2026-10-07T18:15:00Z","v":113674,"vw":34.379152},{"c":34.3801,"h":34.3861,"l":34.355,"n":127,"o":34.3757,"t":"2026-10-07T18:30:00Z","v":69631,"vw":34.371462},{"c":34.4,"h":34.4,"l":34.3701,"n":163,"o":34.38,"t":"2026-10-07T18:45:00Z","v":125752,"vw":34.387607},{"c":34.3801,"h":34.415,"l":34.38,"n":328,"o":34.405,"t":"2026-10-07T19:00:00Z","v":217348,"vw":34.394257},{"c":34.37,"h":34.395,"l":34.365,"n":442,"o":34.37,"t":"2026-10-07T19:15:00Z","v":159289,"vw":34.378889},{"c":34.365,"h":34.39,"l":34.3401,"n":153,"o":34.38,"t":"2026-10-07T19:30:00Z","v":62778,"vw":34.367753},{"c":34.36,"h":34.375,"l":34.34,"n":364,"o":34.365,"t":"2026-10-07T19:45:00Z","v":78967,"vw":34.357031},{"c":34.36,"h":34.36,"l":34.36,"n":6,"o":34.36,"t":"2026-10-07T20:00:00Z","v":6341,"vw":34.36},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-08T13:15:00Z","v":730,"vw":34.18},{"c":34.25,"h":34.29,"l":34.18,"n":214,"o":34.2,"t":"2026-10-08T13:30:00Z","v":35369,"vw":34.209453},{"c":34.2999,"h":34.3276,"l":34.245,"n":158,"o":34.2501,"t":"2026-10-08T13:45:00Z","v":25171,"vw":34.291733},{"c":34.27,"h":34.32,"l":34.265,"n":159,"o":34.305,"t":"2026-10-08T14:00:00Z","v":12152,"vw":34.296044},{"c":34.27,"h":34.295,"l":34.26,"n":114,"o":34.27,"t":"2026-10-08T14:15:00Z","v":11378,"vw":34.276645},{"c":34.25,"h":34.2899,"l":34.24,"n":129,"o":34.27,"t":"2026-10-08T14:30:00Z","v":26417,"vw":34.259472},{"c":34.2159,"h":34.25,"l":34.2,"n":131,"o":34.2499,"t":"2026-10-08T14:45:00Z","v":19383,"vw":34.222961},{"c":34.13,"h":34.214,"l":34.13,"n":201,"o":34.21,"t":"2026-10-08T15:00:00Z","v":47112,"vw":34.187045},{"c":34.1257,"h":34.1357,"l":34.11,"n":186,"o":34.125,"t":"2026-10-08T15:15:00Z","v":31776,"vw":34.123545},{"c":34.16,"h":34.165,"l":34.0957,"n":198,"o":34.13,"t":"2026-10-08T15:30:00Z","v":60967,"vw":34.148813},{"c":34.2,"h":34.2,"l":34.155,"n":285,"o":34.17,"t":"2026-10-08T15:45:00Z","v":122591,"vw":34.172365},{"c":34.205,"h":34.22,"l":34.1839,"n":407,"o":34.195,"t":"2026-10-08T16:00:00Z","v":158625,"vw":34.198427},{"c":34.245,"h":34.39,"l":34.205,"n":652,"o":34.205,"t":"2026-10-08T16:15:00Z","v":272336,"vw":34.262012},{"c":34.2657,"h":34.2701,"l":34.23,"n":257,"o":34.2599,"t":"2026-10-08T16:30:00Z","v":127530,"vw":34.25506},{"c":34.29,"h":34.31,"l":34.205,"n":385,"o":34.26,"t":"2026-10-08T16:45:00Z","v":158042,"vw":34.259568},{"c":34.33,"h":34.33,"l":34.225,"n":214,"o":34.29,"t":"2026-10-08T17:00:00Z","v":47815,"vw":34.269448},{"c":34.31,"h":34.3457,"l":34.265,"n":289,"o":34.3224,"t":"2026-10-08T17:15:00Z","v":199184,"vw":34.320462},{"c":34.405,"h":34.4099,"l":34.3,"n":282,"o":34.31,"t":"2026-10-08T17:30:00Z","v":147400,"vw":34.335685},{"c":34.405,"h":34.425,"l":34.36,"n":285,"o":34.405,"t":"2026-10-08T17:45:00Z","v":142753,"vw":34.396577},{"c":34.45,"h":34.45,"l":34.375,"n":388,"o":34.405,"t":"2026-10-08T18:00:00Z","v":185140,"vw":34.415033},{"c":34.435,"h":34.4657,"l":34.41,"n":273,"o":34.445,"t":"2026-10-08T18:15:00Z","v":159408,"vw":34.436136},{"c":34.415,"h":34.43,"l":34.405,"n":452,"o":34.43,"t":"2026-10-08T18:30:00Z","v":221032,"vw":34.420081},{"c":34.41,"h":34.415,"l":34.39,"n":288,"o":34.4101,"t":"2026-10-08T18:45:00Z","v":143483,"vw":34.403805},{"c":34.435,"h":34.445,"l":34.4,"n":591,"o":34.405,"t":"2026-10-08T19:00:00Z","v":122014,"vw":34.420154},{"c":34.4499,"h":34.495,"l":34.4201,"n":509,"o":34.44,"t":"2026-10-08T19:15:00Z","v":239450,"vw":34.460541},{"c":34.435,"h":34.46,"l":34.43,"n":355,"o":34.455,"t":"2026-10-08T19:30:00Z","v":106599,"vw":34.443208},{"c":34.47,"h":34.48,"l":34.435,"n":410,"o":34.435,"t":"2026-10-08T19:45:00Z","v":147607,"vw":34.461624},{"c":34.4133,"h":34.47,"l":34.4133,"n":10,"o":34.47,"t":"2026-10-08T20:00:00Z","v":12704,"vw":34.466965},{"c":34.47,"h":34.47,"l":34.47,"n":2,"o":34.47,"t":"2026-10-08T20:15:00Z","v":245,"vw":34.47},{"c":34.45,"h":34.45,"l":34.44,"n":2,"o":34.44,"t":"2026-10-08T20:30:00Z","v":340,"vw":34.442941},{"c":34.23,"h":34.23,"l":34.23,"n":1,"o":34.23,"t":"2026-10-08T23:15:00Z","v":805,"vw":34.23},{"c":34.48,"h":34.68,"l":34.48,"n":200,"o":34.59,"t":"2026-10-09T13:30:00Z","v":52169,"vw":34.592253},{"c":34.5272,"h":34.53,"l":34.45,"n":106,"o":34.48,"t":"2026-10-09T13:45:00Z","v":25134,"vw":34.487225},{"c":34.5299,"h":34.57,"l":34.52,"n":160,"o":34.55,"t":"2026-10-09T14:00:00Z","v":20977,"vw":34.539114},{"c":34.54,"h":34.56,"l":34.5,"n":155,"o":34.525,"t":"2026-10-09T14:15:00Z","v":43398,"vw":34.519609},{"c":34.53,"h":34.545,"l":34.505,"n":188,"o":34.54,"t":"2026-10-09T14:30:00Z","v":37137,"vw":34.52393},{"c":34.5544,"h":34.565,"l":34.52,"n":171,"o":34.52,"t":"2026-10-09T14:45:00Z","v":19481,"vw":34.546239},{"c":34.6,"h":34.6,"l":34.54,"n":162,"o":34.555,"t":"2026-10-09T15:00:00Z","v":39184,"vw":34.569907},{"c":34.62,"h":34.635,"l":34.61,"n":115,"o":34.62,"t":"2026-10-09T15:15:00Z","v":32336,"vw":34.620986},{"c":34.5856,"h":34.62,"l":34.5856,"n":118,"o":34.615,"t":"2026-10-09T15:30:00Z","v":65402,"vw":34.605046},{"c":34.595,"h":34.5999,"l":34.575,"n":174,"o":34.58,"t":"2026-10-09T15:45:00Z","v":102037,"vw":34.582993},{"c":34.5701,"h":34.5901,"l":34.5628,"n":208,"o":34.59,"t":"2026-10-09T16:00:00Z","v":135857,"vw":34.576007},{"c":34.595,"h":34.595,"l":34.565,"n":120,"o":34.5861,"t":"2026-10-09T16:15:00Z","v":30847,"vw":34.580496},{"c":34.59,"h":34.605,"l":34.5843,"n":105,"o":34.6,"t":"2026-10-09T16:30:00Z","v":45788,"vw":34.59573},{"c":34.615,"h":34.615,"l":34.5901,"n":129,"o":34.595,"t":"2026-10-09T16:45:00Z","v":68712,"vw":34.608287},{"c":34.61,"h":34.6299,"l":34.6001,"n":151,"o":34.61,"t":"2026-10-09T17:00:00Z","v":76566,"vw":34.613813},{"c":34.625,"h":34.6257,"l":34.605,"n":130,"o":34.6099,"t":"2026-10-09T17:15:00Z","v":83930,"vw":34.614358},{"c":34.6485,"h":34.6485,"l":34.615,"n":119,"o":34.62,"t":"2026-10-09T17:30:00Z","v":47173,"vw":34.627017},{"c":34.68,"h":34.68,"l":34.64,"n":227,"o":34.64,"t":"2026-10-09T17:45:00Z","v":36546,"vw":34.65866},{"c":34.675,"h":34.6972,"l":34.6601,"n":324,"o":34.6801,"t":"2026-10-09T18:00:00Z","v":106248,"vw":34.680475},{"c":34.675,"h":34.6899,"l":34.6743,"n":228,"o":34.68,"t":"2026-10-09T18:15:00Z","v":108568,"vw":34.679382},{"c":34.6599,"h":34.675,"l":34.655,"n":177,"o":34.67,"t":"2026-10-09T18:30:00Z","v":104806,"vw":34.665077},{"c":34.691,"h":34.715,"l":34.655,"n":206,"o":34.665,"t":"2026-10-09T18:45:00Z","v":134004,"vw":34.686452},{"c":34.69,"h":34.7099,"l":34.6861,"n":144,"o":34.695,"t":"2026-10-09T19:00:00Z","v":85871,"vw":34.694513},{"c":34.685,"h":34.7001,"l":34.68,"n":156,"o":34.69,"t":"2026-10-09T19:15:00Z","v":64826,"vw":34.69373},{"c":34.685,"h":34.7,"l":34.68,"n":313,"o":34.685,"t":"2026-10-09T19:30:00Z","v":100365,"vw":34.689638},{"c":34.64,"h":34.685,"l":34.635,"n":272,"o":34.68,"t":"2026-10-09T19:45:00Z","v":102334,"vw":34.656537},{"c":34.65,"h":34.65,"l":34.65,"n":8,"o":34.65,"t":"2026-10-09T20:00:00Z","v":3937,"vw":34.65},{"c":34.61,"h":34.72,"l":34.58,"n":263,"o":34.66,"t":"2026-10-12T13:30:00Z","v":62049,"vw":34.655535},{"c":34.5901,"h":34.62,"l":34.56,"n":219,"o":34.61,"t":"2026-10-12T13:45:00Z","v":19547,"vw":34.596161},{"c":34.61,"h":34.63,"l":34.545,"n":178,"o":34.585,"t":"2026-10-12T14:00:00Z","v":22668,"vw":34.580143},{"c":34.58,"h":34.61,"l":34.57,"n":112,"o":34.61,"t":"2026-10-12T14:15:00Z","v":18815,"vw":34.591138},{"c":34.61,"h":34.6299,"l":34.58,"n":106,"o":34.58,"t":"2026-10-12T14:30:00Z","v":13759,"vw":34.600674},{"c":34.63,"h":34.6486,"l":34.59,"n":115,"o":34.6,"t":"2026-10-12T14:45:00Z","v":19138,"vw":34.623247},{"c":34.61,"h":34.6301,"l":34.61,"n":145,"o":34.62,"t":"2026-10-12T15:00:00Z","v":39253,"vw":34.622143},{"c":34.608,"h":34.62,"l":34.6,"n":76,"o":34.61,"t":"2026-10-12T15:15:00Z","v":31972,"vw":34.611211},{"c":34.645,"h":34.655,"l":34.61,"n":62,"o":34.61,"t":"2026-10-12T15:30:00Z","v":17220,"vw":34.63806},{"c":34.615,"h":34.64,"l":34.6101,"n":106,"o":34.64,"t":"2026-10-12T15:45:00Z","v":68879,"vw":34.62646},{"c":34.625,"h":34.645,"l":34.615,"n":116,"o":34.62,"t":"2026-10-12T16:00:00Z","v":116703,"vw":34.627585},{"c":34.6,"h":34.635,"l":34.595,"n":145,"o":34.6257,"t":"2026-10-12T16:15:00Z","v":91847,"vw":34.611747},{"c":34.595,"h":34.6099,"l":34.58,"n":129,"o":34.595,"t":"2026-10-12T16:30:00Z","v":84983,"vw":34.600296},{"c":34.565,"h":34.595,"l":34.555,"n":127,"o":34.595,"t":"2026-10-12T16:45:00Z","v":70402,"vw":34.571673},{"c":34.585,"h":34.59,"l":34.564,"n":202,"o":34.57,"t":"2026-10-12T17:00:00Z","v":133510,"vw":34.572047},{"c":34.5701,"h":34.5899,"l":34.57,"n":103,"o":34.585,"t":"2026-10-12T17:15:00Z","v":53434,"vw":34.58117},{"c":34.565,"h":34.5799,"l":34.5624,"n":90,"o":34.57,"t":"2026-10-12T17:30:00Z","v":52685,"vw":34.569655},{"c":34.56,"h":34.565,"l":34.55,"n":284,"o":34.5601,"t":"2026-10-12T17:45:00Z","v":144448,"vw":34.558564},{"c":34.5557,"h":34.57,"l":34.5529,"n":118,"o":34.5577,"t":"2026-10-12T18:00:00Z","v":57615,"vw":34.561193},{"c":34.525,"h":34.5557,"l":34.525,"n":191,"o":34.5557,"t":"2026-10-12T18:15:00Z","v":108354,"vw":34.540569},{"c":34.525,"h":34.5299,"l":34.5157,"n":106,"o":34.525,"t":"2026-10-12T18:30:00Z","v":39958,"vw":34.522498},{"c":34.5099,"h":34.53,"l":34.5,"n":103,"o":34.53,"t":"2026-10-12T18:45:00Z","v":61389,"vw":34.511295},{"c":34.515,"h":34.52,"l":34.5001,"n":153,"o":34.5099,"t":"2026-10-12T19:00:00Z","v":52330,"vw":34.509689},{"c":34.495,"h":34.52,"l":34.49,"n":170,"o":34.515,"t":"2026-10-12T19:15:00Z","v":73402,"vw":34.499793},{"c":34.505,"h":34.5057,"l":34.49,"n":326,"o":34.495,"t":"2026-10-12T19:30:00Z","v":217970,"vw":34.500144},{"c":34.505,"h":34.525,"l":34.49,"n":353,"o":34.505,"t":"2026-10-12T19:45:00Z","v":193977,"vw":34.506264},{"c":34.51,"h":34.51,"l":34.5042,"n":10,"o":34.5042,"t":"2026-10-12T20:00:00Z","v":1759,"vw":34.509434},{"c":34.55,"h":34.57,"l":34.53,"n":8,"o":34.57,"t":"2026-10-12T20:15:00Z","v":3541,"vw":34.550678},{"c":34.605,"h":34.62,"l":34.48,"n":249,"o":34.51,"t":"2026-10-13T13:30:00Z","v":65491,"vw":34.542031},{"c":34.41,"h":34.6299,"l":34.41,"n":305,"o":34.61,"t":"2026-10-13T13:45:00Z","v":42604,"vw":34.492088},{"c":34.4199,"h":34.42,"l":34.36,"n":324,"o":34.4,"t":"2026-10-13T14:00:00Z","v":60086,"vw":34.382466},{"c":34.36,"h":34.4157,"l":34.3599,"n":155,"o":34.4157,"t":"2026-10-13T14:15:00Z","v":18079,"vw":34.38155},{"c":34.35,"h":34.37,"l":34.33,"n":237,"o":34.36,"t":"2026-10-13T14:30:00Z","v":34489,"vw":34.351827},{"c":34.35,"h":34.3605,"l":34.335,"n":206,"o":34.35,"t":"2026-10-13T14:45:00Z","v":38968,"vw":34.352903},{"c":34.3899,"h":34.3899,"l":34.335,"n":117,"o":34.34,"t":"2026-10-13T15:00:00Z","v":18911,"vw":34.368627},{"c":34.33,"h":34.39,"l":34.33,"n":148,"o":34.38,"t":"2026-10-13T15:15:00Z","v":27784,"vw":34.366421},{"c":34.3151,"h":34.33,"l":34.3099,"n":133,"o":34.32,"t":"2026-10-13T15:30:00Z","v":40552,"vw":34.315277},{"c":34.345,"h":34.345,"l":34.285,"n":313,"o":34.3101,"t":"2026-10-13T15:45:00Z","v":101727,"vw":34.310834},{"c":34.365,"h":34.37,"l":34.3243,"n":279,"o":34.34,"t":"2026-10-13T16:00:00Z","v":319589,"vw":34.338812},{"c":34.3813,"h":34.39,"l":34.365,"n":275,"o":34.365,"t":"2026-10-13T16:15:00Z","v":251063,"vw":34.377072},{"c":34.425,"h":34.44,"l":34.4,"n":221,"o":34.4,"t":"2026-10-13T16:30:00Z","v":169633,"vw":34.415136},{"c":34.43,"h":34.44,"l":34.42,"n":157,"o":34.425,"t":"2026-10-13T16:45:00Z","v":114645,"vw":34.429469},{"c":34.4157,"h":34.44,"l":34.405,"n":255,"o":34.4201,"t":"2026-10-13T17:00:00Z","v":185097,"vw":34.419326},{"c":34.415,"h":34.43,"l":34.4,"n":189,"o":34.4124,"t":"2026-10-13T17:15:00Z","v":111193,"vw":34.414182},{"c":34.4599,"h":34.46,"l":34.415,"n":105,"o":34.4199,"t":"2026-10-13T17:30:00Z","v":41479,"vw":34.438699},{"c":34.4299,"h":34.456,"l":34.4099,"n":251,"o":34.456,"t":"2026-10-13T17:45:00Z","v":259369,"vw":34.423987},{"c":34.5057,"h":34.525,"l":34.43,"n":256,"o":34.4301,"t":"2026-10-13T18:00:00Z","v":171483,"vw":34.497328},{"c":34.515,"h":34.52,"l":34.484,"n":268,"o":34.5,"t":"2026-10-13T18:15:00Z","v":179307,"vw":34.505066},{"c":34.54,"h":34.5499,"l":34.515,"n":218,"o":34.515,"t":"2026-10-13T18:30:00Z","v":144368,"vw":34.524903},{"c":34.54,"h":34.5476,"l":34.5099,"n":205,"o":34.5351,"t":"2026-10-13T18:45:00Z","v":100933,"vw":34.524389},{"c":34.5457,"h":34.5587,"l":34.5299,"n":230,"o":34.545,"t":"2026-10-13T19:00:00Z","v":94133,"vw":34.543184},{"c":34.54,"h":34.56,"l":34.53,"n":301,"o":34.545,"t":"2026-10-13T19:15:00Z","v":147488,"vw":34.542258},{"c":34.5499,"h":34.56,"l":34.535,"n":256,"o":34.545,"t":"2026-10-13T19:30:00Z","v":89527,"vw":34.54853},{"c":34.5,"h":34.55,"l":34.5,"n":355,"o":34.54,"t":"2026-10-13T19:45:00Z","v":142563,"vw":34.5276},{"c":34.5,"h":34.5,"l":34.5,"n":5,"o":34.5,"t":"2026-10-13T20:00:00Z","v":1127,"vw":34.5},{"c":34.295,"h":34.36,"l":34.24,"n":220,"o":34.24,"t":"2026-10-14T13:30:00Z","v":42240,"vw":34.282263},{"c":34.2,"h":34.3157,"l":34.2,"n":201,"o":34.29,"t":"2026-10-14T13:45:00Z","v":30384,"vw":34.27133},{"c":34.135,"h":34.21,"l":34.11,"n":238,"o":34.19,"t":"2026-10-14T14:00:00Z","v":19955,"vw":34.165173},{"c":34.14,"h":34.1701,"l":34.13,"n":169,"o":34.14,"t":"2026-10-14T14:15:00Z","v":16242,"vw":34.14994},{"c":34.18,"h":34.1876,"l":34.129,"n":222,"o":34.14,"t":"2026-10-14T14:30:00Z","v":42397,"vw":34.15487},{"c":34.125,"h":34.18,"l":34.1021,"n":233,"o":34.17,"t":"2026-10-14T14:45:00Z","v":35652,"vw":34.127741},{"c":34.06,"h":34.12,"l":34.045,"n":220,"o":34.12,"t":"2026-10-14T15:00:00Z","v":27291,"vw":34.06684},{"c":34.075,"h":34.09,"l":34.06,"n":127,"o":34.06,"t":"2026-10-14T15:15:00Z","v":30936,"vw":34.074693},{"c":34.015,"h":34.075,"l":33.995,"n":251,"o":34.07,"t":"2026-10-14T15:30:00Z","v":88035,"vw":34.018658},{"c":34.02,"h":34.0501,"l":34.0057,"n":265,"o":34.0199,"t":"2026-10-14T15:45:00Z","v":157533,"vw":34.029335},{"c":33.99,"h":34.0401,"l":33.9801,"n":337,"o":34.025,"t":"2026-10-14T16:00:00Z","v":193116,"vw":34.014186},{"c":33.995,"h":33.9999,"l":33.965,"n":248,"o":33.98,"t":"2026-10-14T16:15:00Z","v":166587,"vw":33.981596},{"c":34.0199,"h":34.0399,"l":33.985,"n":178,"o":33.99,"t":"2026-10-14T16:30:00Z","v":147743,"vw":34.011952},{"c":34.035,"h":34.035,"l":34.0001,"n":187,"o":34.025,"t":"2026-10-14T16:45:00Z","v":119602,"vw":34.019216},{"c":34.005,"h":34.0501,"l":34.005,"n":245,"o":34.04,"t":"2026-10-14T17:00:00Z","v":160706,"vw":34.021699},{"c":33.98,"h":34.0157,"l":33.974,"n":284,"o":34.005,"t":"2026-10-14T17:15:00Z","v":146431,"vw":34.000936},{"c":33.9624,"h":33.9861,"l":33.95,"n":184,"o":33.98,"t":"2026-10-14T17:30:00Z","v":79979,"vw":33.964973},{"c":33.915,"h":33.96,"l":33.9001,"n":336,"o":33.96,"t":"2026-10-14T17:45:00Z","v":213944,"vw":33.918145},{"c":33.955,"h":33.955,"l":33.8899,"n":436,"o":33.91,"t":"2026-10-14T18:00:00Z","v":188576,"vw":33.922855},{"c":33.965,"h":33.98,"l":33.94,"n":349,"o":33.96,"t":"2026-10-14T18:15:00Z","v":164005,"vw":33.964904},{"c":33.955,"h":33.97,"l":33.945,"n":242,"o":33.96,"t":"2026-10-14T18:30:00Z","v":133756,"vw":33.957254},{"c":33.9792,"h":33.9792,"l":33.945,"n":218,"o":33.95,"t":"2026-10-14T18:45:00Z","v":181678,"vw":33.96428},{"c":33.975,"h":34,"l":33.945,"n":248,"o":33.97,"t":"2026-10-14T19:00:00Z","v":138701,"vw":33.961811},{"c":34.015,"h":34.04,"l":33.975,"n":241,"o":33.98,"t":"2026-10-14T19:15:00Z","v":98488,"vw":34.004073},{"c":34.03,"h":34.055,"l":34,"n":328,"o":34.015,"t":"2026-10-14T19:30:00Z","v":123055,"vw":34.03011},{"c":34.07,"h":34.075,"l":34.005,"n":442,"o":34.03,"t":"2026-10-14T19:45:00Z","v":102494,"vw":34.031854},{"c":34.07,"h":34.07,"l":34.07,"n":7,"o":34.07,"t":"2026-10-14T20:00:00Z","v":3063,"vw":34.07},{"c":34.105,"h":34.19,"l":34.06,"n":424,"o":34.06,"t":"2026-10-15T13:30:00Z","v":67658,"vw":34.100794},{"c":34.07,"h":34.11,"l":34,"n":363,"o":34.09,"t":"2026-10-15T13:45:00Z","v":62288,"vw":34.056114},{"c":34.19,"h":34.23,"l":34.05,"n":465,"o":34.07,"t":"2026-10-15T14:00:00Z","v":55548,"vw":34.186429},{"c":34.16,"h":34.2157,"l":34.16,"n":222,"o":34.2,"t":"2026-10-15T14:15:00Z","v":45391,"vw":34.186585},{"c":34.3,"h":34.325,"l":34.16,"n":235,"o":34.16,"t":"2026-10-15T14:30:00Z","v":159836,"vw":34.234648},{"c":34.365,"h":34.365,"l":34.29,"n":203,"o":34.305,"t":"2026-10-15T14:45:00Z","v":48065,"vw":34.317297},{"c":34.415,"h":34.42,"l":34.3551,"n":178,"o":34.3643,"t":"2026-10-15T15:00:00Z","v":38135,"vw":34.380688},{"c":34.395,"h":34.445,"l":34.3897,"n":214,"o":34.42,"t":"2026-10-15T15:15:00Z","v":62725,"vw":34.413784},{"c":34.36,"h":34.4,"l":34.35,"n":172,"o":34.4,"t":"2026-10-15T15:30:00Z","v":71928,"vw":34.369201},{"c":34.365,"h":34.375,"l":34.3399,"n":374,"o":34.3601,"t":"2026-10-15T15:45:00Z","v":217170,"vw":34.361397},{"c":34.3001,"h":34.365,"l":34.295,"n":419,"o":34.36,"t":"2026-10-15T16:00:00Z","v":256303,"vw":34.32336},{"c":34.305,"h":34.31,"l":34.2901,"n":482,"o":34.3001,"t":"2026-10-15T16:15:00Z","v":326437,"vw":34.302479},{"c":34.34,"h":34.36,"l":34.295,"n":578,"o":34.305,"t":"2026-10-15T16:30:00Z","v":364937,"vw":34.326499},{"c":34.355,"h":34.3601,"l":34.3101,"n":347,"o":34.35,"t":"2026-10-15T16:45:00Z","v":280847,"vw":34.330697},{"c":34.36,"h":34.37,"l":34.33,"n":290,"o":34.3501,"t":"2026-10-15T17:00:00Z","v":239862,"vw":34.350323},{"c":34.385,"h":34.39,"l":34.36,"n":187,"o":34.365,"t":"2026-10-15T17:15:00Z","v":104781,"vw":34.375132},{"c":34.415,"h":34.43,"l":34.385,"n":280,"o":34.385,"t":"2026-10-15T17:30:00Z","v":146984,"vw":34.411718},{"c":34.44,"h":34.44,"l":34.4142,"n":250,"o":34.42,"t":"2026-10-15T17:45:00Z","v":112732,"vw":34.423678},{"c":34.39,"h":34.4499,"l":34.385,"n":228,"o":34.44,"t":"2026-10-15T18:00:00Z","v":154099,"vw":34.41966},{"c":34.385,"h":34.405,"l":34.3701,"n":364,"o":34.39,"t":"2026-10-15T18:15:00Z","v":235651,"vw":34.387696},{"c":34.3839,"h":34.4,"l":34.3703,"n":163,"o":34.3851,"t":"2026-10-15T18:30:00Z","v":78250,"vw":34.38541},{"c":34.425,"h":34.425,"l":34.38,"n":212,"o":34.385,"t":"2026-10-15T18:45:00Z","v":137849,"vw":34.410173},{"c":34.4976,"h":34.4976,"l":34.43,"n":174,"o":34.43,"t":"2026-10-15T19:00:00Z","v":125653,"vw":34.460364},{"c":34.5,"h":34.53,"l":34.49,"n":236,"o":34.495,"t":"2026-10-15T19:15:00Z","v":138338,"vw":34.514511},{"c":34.545,"h":34.5489,"l":34.495,"n":413,"o":34.495,"t":"2026-10-15T19:30:00Z","v":305383,"vw":34.532603},{"c":34.555,"h":34.56,"l":34.495,"n":489,"o":34.54,"t":"2026-10-15T19:45:00Z","v":275460,"vw":34.529928},{"c":34.55,"h":34.55,"l":34.55,"n":7,"o":34.55,"t":"2026-10-15T20:00:00Z","v":1259,"vw":34.55},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-15T21:45:00Z","v":208,"vw":34.5},{"c":34.69,"h":34.7043,"l":34.5707,"n":273,"o":34.64,"t":"2026-10-16T13:30:00Z","v":49279,"vw":34.641975},{"c":34.64,"h":34.705,"l":34.64,"n":203,"o":34.685,"t":"2026-10-16T13:45:00Z","v":29343,"vw":34.677488},{"c":34.545,"h":34.68,"l":34.53,"n":305,"o":34.64,"t":"2026-10-16T14:00:00Z","v":26605,"vw":34.618263},{"c":34.545,"h":34.595,"l":34.5304,"n":217,"o":34.55,"t":"2026-10-16T14:15:00Z","v":34454,"vw":34.561237},{"c":34.52,"h":34.57,"l":34.52,"n":276,"o":34.54,"t":"2026-10-16T14:30:00Z","v":27674,"vw":34.547293},{"c":34.52,"h":34.5743,"l":34.51,"n":215,"o":34.52,"t":"2026-10-16T14:45:00Z","v":39241,"vw":34.538879},{"c":34.4501,"h":34.52,"l":34.43,"n":160,"o":34.52,"t":"2026-10-16T15:00:00Z","v":27956,"vw":34.471416},{"c":34.4001,"h":34.4599,"l":34.4,"n":176,"o":34.45,"t":"2026-10-16T15:15:00Z","v":19895,"vw":34.430165},{"c":34.345,"h":34.42,"l":34.34,"n":221,"o":34.405,"t":"2026-10-16T15:30:00Z","v":72418,"vw":34.386695},{"c":34.2701,"h":34.38,"l":34.27,"n":196,"o":34.3499,"t":"2026-10-16T15:45:00Z","v":124817,"vw":34.328901},{"c":34.3199,"h":34.32,"l":34.2458,"n":289,"o":34.27,"t":"2026-10-16T16:00:00Z","v":187903,"vw":34.292612},{"c":34.295,"h":34.3401,"l":34.285,"n":238,"o":34.34,"t":"2026-10-16T16:15:00Z","v":149362,"vw":34.306255},{"c":34.28,"h":34.295,"l":34.2599,"n":199,"o":34.29,"t":"2026-10-16T16:30:00Z","v":106706,"vw":34.276818},{"c":34.2399,"h":34.2857,"l":34.2199,"n":373,"o":34.285,"t":"2026-10-16T16:45:00Z","v":222316,"vw":34.240049},{"c":34.13,"h":34.25,"l":34.125,"n":268,"o":34.25,"t":"2026-10-16T17:00:00Z","v":191595,"vw":34.164095},{"c":34.15,"h":34.1599,"l":34.084,"n":366,"o":34.13,"t":"2026-10-16T17:15:00Z","v":203102,"vw":34.112179},{"c":34.2051,"h":34.23,"l":34.135,"n":298,"o":34.15,"t":"2026-10-16T17:30:00Z","v":102204,"vw":34.176517},{"c":34.11,"h":34.2076,"l":34.1099,"n":339,"o":34.2076,"t":"2026-10-16T17:45:00Z","v":117737,"vw":34.151211},{"c":34.095,"h":34.11,"l":34.05,"n":304,"o":34.1,"t":"2026-10-16T18:00:00Z","v":136693,"vw":34.079873},{"c":34.075,"h":34.1157,"l":34.0543,"n":330,"o":34.1,"t":"2026-10-16T18:15:00Z","v":175969,"vw":34.074204},{"c":34.1,"h":34.1,"l":34.0501,"n":257,"o":34.075,"t":"2026-10-16T18:30:00Z","v":147491,"vw":34.080076},{"c":34.0899,"h":34.11,"l":34.0499,"n":232,"o":34.09,"t":"2026-10-16T18:45:00Z","v":133267,"vw":34.079282},{"c":34.11,"h":34.114,"l":34.04,"n":313,"o":34.08,"t":"2026-10-16T19:00:00Z","v":94586,"vw":34.074055},{"c":34.13,"h":34.145,"l":34.075,"n":282,"o":34.12,"t":"2026-10-16T19:15:00Z","v":90482,"vw":34.116861},{"c":34.095,"h":34.15,"l":34.08,"n":433,"o":34.14,"t":"2026-10-16T19:30:00Z","v":163636,"vw":34.111098},{"c":34.18,"h":34.18,"l":34.0901,"n":537,"o":34.095,"t":"2026-10-16T19:45:00Z","v":143346,"vw":34.135599},{"c":34.16,"h":34.16,"l":34.16,"n":8,"o":34.16,"t":"2026-10-16T20:00:00Z","v":3993,"vw":34.16},{"c":34.24,"h":34.35,"l":34.22,"n":305,"o":34.3,"t":"2026-10-19T13:30:00Z","v":55075,"vw":34.286252},{"c":34.1001,"h":34.21,"l":34.1001,"n":238,"o":34.2,"t":"2026-10-19T13:45:00Z","v":22850,"vw":34.169103},{"c":34.185,"h":34.185,"l":34.09,"n":220,"o":34.1176,"t":"2026-10-19T14:00:00Z","v":25934,"vw":34.132667},{"c":34.18,"h":34.23,"l":34.155,"n":192,"o":34.1857,"t":"2026-10-19T14:15:00Z","v":49789,"vw":34.198339},{"c":34.125,"h":34.185,"l":34.1199,"n":325,"o":34.1751,"t":"2026-10-19T14:30:00Z","v":125301,"vw":34.132481},{"c":34.17,"h":34.1701,"l":34.1299,"n":237,"o":34.1299,"t":"2026-10-19T14:45:00Z","v":134422,"vw":34.147439},{"c":34.23,"h":34.245,"l":34.1701,"n":222,"o":34.18,"t":"2026-10-19T15:00:00Z","v":114114,"vw":34.199347},{"c":34.28,"h":34.29,"l":34.245,"n":122,"o":34.245,"t":"2026-10-19T15:15:00Z","v":24719,"vw":34.271505},{"c":34.285,"h":34.3,"l":34.255,"n":129,"o":34.285,"t":"2026-10-19T15:30:00Z","v":30059,"vw":34.27745},{"c":34.26,"h":34.2889,"l":34.2599,"n":187,"o":34.285,"t":"2026-10-19T15:45:00Z","v":29439,"vw":34.27473},{"c":34.2157,"h":34.255,"l":34.1899,"n":154,"o":34.255,"t":"2026-10-19T16:00:00Z","v":17764,"vw":34.207009},{"c":34.19,"h":34.2157,"l":34.175,"n":93,"o":34.21,"t":"2026-10-19T16:15:00Z","v":17688,"vw":34.192007},{"c":34.19,"h":34.2,"l":34.16,"n":397,"o":34.19,"t":"2026-10-19T16:30:00Z","v":96687,"vw":34.180354},{"c":34.155,"h":34.2,"l":34.155,"n":726,"o":34.1916,"t":"2026-10-19T16:45:00Z","v":129251,"vw":34.177438},{"c":34.1599,"h":34.165,"l":34.1357,"n":207,"o":34.15,"t":"2026-10-19T17:00:00Z","v":81394,"vw":34.150202},{"c":34.175,"h":34.1899,"l":34.155,"n":287,"o":34.155,"t":"2026-10-19T17:15:00Z","v":125046,"vw":34.17345},{"c":34.17,"h":34.1857,"l":34.1399,"n":214,"o":34.17,"t":"2026-10-19T17:30:00Z","v":96661,"vw":34.154515},{"c":34.165,"h":34.17,"l":34.14,"n":310,"o":34.16,"t":"2026-10-19T17:45:00Z","v":91062,"vw":34.152808},{"c":34.1699,"h":34.18,"l":34.1599,"n":216,"o":34.17,"t":"2026-10-19T18:00:00Z","v":431177,"vw":34.169193},{"c":34.15,"h":34.1895,"l":34.135,"n":155,"o":34.175,"t":"2026-10-19T18:15:00Z","v":75788,"vw":34.167091},{"c":34.1557,"h":34.16,"l":34.135,"n":104,"o":34.15,"t":"2026-10-19T18:30:00Z","v":24428,"vw":34.148665},{"c":34.165,"h":34.18,"l":34.1501,"n":246,"o":34.175,"t":"2026-10-19T18:45:00Z","v":129440,"vw":34.166844},{"c":34.155,"h":34.185,"l":34.1524,"n":220,"o":34.17,"t":"2026-10-19T19:00:00Z","v":66167,"vw":34.171228},{"c":34.195,"h":34.21,"l":34.1541,"n":259,"o":34.1541,"t":"2026-10-19T19:15:00Z","v":111962,"vw":34.182955},{"c":34.205,"h":34.2199,"l":34.1901,"n":274,"o":34.195,"t":"2026-10-19T19:30:00Z","v":110347,"vw":34.207985},{"c":34.14,"h":34.2001,"l":34.135,"n":324,"o":34.2,"t":"2026-10-19T19:45:00Z","v":113175,"vw":34.172708},{"c":34.16,"h":34.16,"l":34.16,"n":6,"o":34.16,"t":"2026-10-19T20:00:00Z","v":738,"vw":34.16},{"c":34.25,"h":34.31,"l":34.1264,"n":282,"o":34.17,"t":"2026-10-20T13:30:00Z","v":39100,"vw":34.215419},{"c":34.4201,"h":34.43,"l":34.24,"n":338,"o":34.24,"t":"2026-10-20T13:45:00Z","v":43056,"vw":34.371907},{"c":34.36,"h":34.425,"l":34.3301,"n":495,"o":34.415,"t":"2026-10-20T14:00:00Z","v":76266,"vw":34.378108},{"c":34.57,"h":34.57,"l":34.37,"n":368,"o":34.37,"t":"2026-10-20T14:15:00Z","v":54776,"vw":34.467479},{"c":34.605,"h":34.615,"l":34.5424,"n":269,"o":34.58,"t":"2026-10-20T14:30:00Z","v":62723,"vw":34.580658},{"c":34.68,"h":34.7,"l":34.61,"n":330,"o":34.61,"t":"2026-10-20T14:45:00Z","v":115417,"vw":34.641809},{"c":34.51,"h":34.686,"l":34.495,"n":322,"o":34.665,"t":"2026-10-20T15:00:00Z","v":150552,"vw":34.620123},{"c":34.545,"h":34.605,"l":34.54,"n":250,"o":34.54,"t":"2026-10-20T15:15:00Z","v":112992,"vw":34.562738},{"c":34.57,"h":34.5801,"l":34.5001,"n":240,"o":34.54,"t":"2026-10-20T15:30:00Z","v":210492,"vw":34.536985},{"c":34.54,"h":34.58,"l":34.525,"n":215,"o":34.5699,"t":"2026-10-20T15:45:00Z","v":86465,"vw":34.553919},{"c":34.52,"h":34.5501,"l":34.505,"n":184,"o":34.54,"t":"2026-10-20T16:00:00Z","v":111304,"vw":34.526865},{"c":34.52,"h":34.5301,"l":34.4699,"n":200,"o":34.52,"t":"2026-10-20T16:15:00Z","v":127191,"vw":34.493357},{"c":34.54,"h":34.5576,"l":34.52,"n":172,"o":34.5301,"t":"2026-10-20T16:30:00Z","v":78111,"vw":34.540143},{"c":34.495,"h":34.56,"l":34.485,"n":173,"o":34.545,"t":"2026-10-20T16:45:00Z","v":94367,"vw":34.514171},{"c":34.5001,"h":34.52,"l":34.4799,"n":220,"o":34.4999,"t":"2026-10-20T17:00:00Z","v":81542,"vw":34.497365},{"c":34.53,"h":34.53,"l":34.5,"n":177,"o":34.505,"t":"2026-10-20T17:15:00Z","v":92981,"vw":34.517843},{"c":34.555,"h":34.5557,"l":34.5305,"n":139,"o":34.54,"t":"2026-10-20T17:30:00Z","v":41628,"vw":34.543364},{"c":34.5701,"h":34.585,"l":34.5528,"n":212,"o":34.56,"t":"2026-10-20T17:45:00Z","v":112946,"vw":34.571303},{"c":34.6,"h":34.6069,"l":34.565,"n":204,"o":34.58,"t":"2026-10-20T18:00:00Z","v":133835,"vw":34.592608},{"c":34.585,"h":34.6199,"l":34.5699,"n":144,"o":34.605,"t":"2026-10-20T18:15:00Z","v":87119,"vw":34.59241},{"c":34.545,"h":34.585,"l":34.54,"n":161,"o":34.58,"t":"2026-10-20T18:30:00Z","v":101760,"vw":34.562417},{"c":34.5799,"h":34.59,"l":34.55,"n":173,"o":34.55,"t":"2026-10-20T18:45:00Z","v":116355,"vw":34.5712},{"c":34.59,"h":34.605,"l":34.58,"n":200,"o":34.58,"t":"2026-10-20T19:00:00Z","v":117499,"vw":34.595335},{"c":34.585,"h":34.61,"l":34.57,"n":219,"o":34.59,"t":"2026-10-20T19:15:00Z","v":120965,"vw":34.585816},{"c":34.6,"h":34.6,"l":34.55,"n":349,"o":34.585,"t":"2026-10-20T19:30:00Z","v":180665,"vw":34.577115},{"c":34.585,"h":34.605,"l":34.575,"n":378,"o":34.601,"t":"2026-10-20T19:45:00Z","v":167445,"vw":34.591276},{"c":34.59,"h":34.59,"l":34.59,"n":10,"o":34.59,"t":"2026-10-20T20:00:00Z","v":4297,"vw":34.59},{"c":34.74,"h":34.8,"l":34.65,"n":270,"o":34.77,"t":"2026-10-21T13:30:00Z","v":54227,"vw":34.75516},{"c":34.8,"h":34.845,"l":34.735,"n":243,"o":34.745,"t":"2026-10-21T13:45:00Z","v":27460,"vw":34.799201},{"c":34.725,"h":34.77,"l":34.6643,"n":358,"o":34.77,"t":"2026-10-21T14:00:00Z","v":46669,"vw":34.721414},{"c":34.72,"h":34.75,"l":34.7,"n":170,"o":34.731,"t":"2026-10-21T14:15:00Z","v":20715,"vw":34.728241},{"c":34.75,"h":34.765,"l":34.71,"n":172,"o":34.71,"t":"2026-10-21T14:30:00Z","v":54640,"vw":34.749103},{"c":34.74,"h":34.805,"l":34.7399,"n":381,"o":34.7599,"t":"2026-10-21T14:45:00Z","v":179002,"vw":34.76864},{"c":34.7224,"h":34.745,"l":34.7099,"n":224,"o":34.74,"t":"2026-10-21T15:00:00Z","v":132494,"vw":34.728914},{"c":34.769,"h":34.769,"l":34.715,"n":301,"o":34.725,"t":"2026-10-21T15:15:00Z","v":172908,"vw":34.735237},{"c":34.77,"h":34.7799,"l":34.7399,"n":213,"o":34.7657,"t":"2026-10-21T15:30:00Z","v":114267,"vw":34.758024},{"c":34.795,"h":34.8,"l":34.77,"n":145,"o":34.77,"t":"2026-10-21T15:45:00Z","v":68459,"vw":34.788446},{"c":34.765,"h":34.79,"l":34.75,"n":202,"o":34.79,"t":"2026-10-21T16:00:00Z","v":122205,"vw":34.769241},{"c":34.76,"h":34.775,"l":34.7499,"n":142,"o":34.77,"t":"2026-10-21T16:15:00Z","v":65053,"vw":34.762371},{"c":34.8,"h":34.86,"l":34.74,"n":273,"o":34.765,"t":"2026-10-21T16:30:00Z","v":146150,"vw":34.796185},{"c":34.795,"h":34.8,"l":34.775,"n":134,"o":34.7978,"t":"2026-10-21T16:45:00Z","v":94721,"vw":34.791178},{"c":34.785,"h":34.805,"l":34.765,"n":205,"o":34.79,"t":"2026-10-21T17:00:00Z","v":164564,"vw":34.789133},{"c":34.8,"h":34.8,"l":34.784,"n":155,"o":34.79,"t":"2026-10-21T17:15:00Z","v":77069,"vw":34.789996},{"c":34.8043,"h":34.8099,"l":34.7901,"n":59,"o":34.7901,"t":"2026-10-21T17:30:00Z","v":39986,"vw":34.803747},{"c":34.805,"h":34.8101,"l":34.79,"n":142,"o":34.8,"t":"2026-10-21T17:45:00Z","v":74580,"vw":34.805459},{"c":34.8324,"h":34.835,"l":34.784,"n":199,"o":34.8,"t":"2026-10-21T18:00:00Z","v":147108,"vw":34.805074},{"c":34.825,"h":34.85,"l":34.815,"n":148,"o":34.84,"t":"2026-10-21T18:15:00Z","v":139717,"vw":34.827469},{"c":34.835,"h":34.8499,"l":34.8201,"n":141,"o":34.8201,"t":"2026-10-21T18:30:00Z","v":85789,"vw":34.835954},{"c":34.72,"h":34.8457,"l":34.7099,"n":394,"o":34.8399,"t":"2026-10-21T18:45:00Z","v":242826,"vw":34.775829},{"c":34.64,"h":34.7101,"l":34.5998,"n":428,"o":34.71,"t":"2026-10-21T19:00:00Z","v":203941,"vw":34.653083},{"c":34.7457,"h":34.7457,"l":34.64,"n":402,"o":34.64,"t":"2026-10-21T19:15:00Z","v":211805,"vw":34.705791},{"c":34.755,"h":34.765,"l":34.73,"n":317,"o":34.76,"t":"2026-10-21T19:30:00Z","v":176870,"vw":34.748546},{"c":34.735,"h":34.785,"l":34.73,"n":308,"o":34.76,"t":"2026-10-21T19:45:00Z","v":103920,"vw":34.75784},{"c":34.73,"h":34.73,"l":34.73,"n":5,"o":34.73,"t":"2026-10-21T20:00:00Z","v":1941,"vw":34.73},{"c":34.495,"h":34.565,"l":34.42,"n":321,"o":34.42,"t":"2026-10-22T13:30:00Z","v":55689,"vw":34.485687},{"c":34.625,"h":34.64,"l":34.46,"n":444,"o":34.47,"t":"2026-10-22T13:45:00Z","v":53447,"vw":34.567701},{"c":34.56,"h":34.66,"l":34.53,"n":247,"o":34.62,"t":"2026-10-22T14:00:00Z","v":25092,"vw":34.601196},{"c":34.42,"h":34.605,"l":34.415,"n":289,"o":34.56,"t":"2026-10-22T14:15:00Z","v":31316,"vw":34.502327},{"c":34.4601,"h":34.4601,"l":34.37,"n":300,"o":34.435,"t":"2026-10-22T14:30:00Z","v":106972,"vw":34.437485},{"c":34.5399,"h":34.5401,"l":34.44,"n":290,"o":34.46,"t":"2026-10-22T14:45:00Z","v":191732,"vw":34.482991},{"c":34.4643,"h":34.5501,"l":34.4643,"n":220,"o":34.54,"t":"2026-10-22T15:00:00Z","v":119038,"vw":34.494508},{"c":34.51,"h":34.5801,"l":34.47,"n":265,"o":34.47,"t":"2026-10-22T15:15:00Z","v":115458,"vw":34.53954},{"c":34.5206,"h":34.56,"l":34.49,"n":365,"o":34.515,"t":"2026-10-22T15:30:00Z","v":171093,"vw":34.53103},{"c":34.605,"h":34.6143,"l":34.5299,"n":194,"o":34.53,"t":"2026-10-22T15:45:00Z","v":94013,"vw":34.562967},{"c":34.6299,"h":34.655,"l":34.59,"n":264,"o":34.61,"t":"2026-10-22T16:00:00Z","v":199569,"vw":34.624576},{"c":34.65,"h":34.665,"l":34.6257,"n":232,"o":34.63,"t":"2026-10-22T16:15:00Z","v":156590,"vw":34.644418},{"c":34.5201,"h":34.65,"l":34.52,"n":177,"o":34.65,"t":"2026-10-22T16:30:00Z","v":84939,"vw":34.563764},{"c":34.6157,"h":34.6157,"l":34.495,"n":217,"o":34.53,"t":"2026-10-22T16:45:00Z","v":104015,"vw":34.536618},{"c":34.555,"h":34.61,"l":34.535,"n":243,"o":34.61,"t":"2026-10-22T17:00:00Z","v":80288,"vw":34.556288},{"c":34.5701,"h":34.575,"l":34.535,"n":187,"o":34.555,"t":"2026-10-22T17:15:00Z","v":83196,"vw":34.552892},{"c":34.605,"h":34.6101,"l":34.565,"n":275,"o":34.565,"t":"2026-10-22T17:30:00Z","v":123196,"vw":34.591556},{"c":34.595,"h":34.6099,"l":34.57,"n":172,"o":34.6001,"t":"2026-10-22T17:45:00Z","v":104899,"vw":34.589351},{"c":34.565,"h":34.5901,"l":34.515,"n":289,"o":34.5901,"t":"2026-10-22T18:00:00Z","v":172808,"vw":34.557611},{"c":34.58,"h":34.6201,"l":34.555,"n":166,"o":34.5599,"t":"2026-10-22T18:15:00Z","v":90762,"vw":34.595916},{"c":34.58,"h":34.585,"l":34.55,"n":205,"o":34.58,"t":"2026-10-22T18:30:00Z","v":154386,"vw":34.569824},{"c":34.5757,"h":34.5976,"l":34.565,"n":257,"o":34.575,"t":"2026-10-22T18:45:00Z","v":151264,"vw":34.579554},{"c":34.6199,"h":34.6357,"l":34.55,"n":220,"o":34.57,"t":"2026-10-22T19:00:00Z","v":97864,"vw":34.585086},{"c":34.6501,"h":34.66,"l":34.59,"n":212,"o":34.61,"t":"2026-10-22T19:15:00Z","v":127567,"vw":34.636458},{"c":34.615,"h":34.65,"l":34.6099,"n":303,"o":34.6499,"t":"2026-10-22T19:30:00Z","v":96115,"vw":34.623783},{"c":34.71,"h":34.725,"l":34.595,"n":396,"o":34.62,"t":"2026-10-22T19:45:00Z","v":67885,"vw":34.684601},{"c":34.73,"h":34.73,"l":34.73,"n":7,"o":34.73,"t":"2026-10-22T20:00:00Z","v":7301,"vw":34.73},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-22T21:30:00Z","v":200,"vw":34.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6,"strike":40.70701044255749,"iv":0.595013306466651,"gamma":0.048274320875057466,"theta":-0.028914192465108856,"vega":0.027351798479048364,"rho":0.004874003758303759,"breakevenPct":18.937548063799298},{"delta":0.25,"premium":0.6,"strike":38.17947855424539,"iv":0.4383007378137833,"gamma":0.07446685668151018,"theta":-0.024504982013281097,"vega":0.031040385696994122,"rho":0.006164872153741012,"breakevenPct":11.65988642166829},{"delta":0.3,"premium":0.608158369377209,"strike":36.9067614928319,"iv":0.3473135379373093,"gamma":0.10334094146932071,"theta":-0.021436724765224905,"vega":0.03375834686473944,"rho":0.007439994336290241,"breakevenPct":8.018772998010686},{"delta":0.35,"premium":0.6533048917302626,"strike":36.39080123736843,"iv":0.31192018393909415,"gamma":0.12635913320950468,"theta":-0.020120798135331873,"vega":0.035165529015904584,"rho":0.00870443492749585,"breakevenPct":6.6631331099876006},{"delta":0.4,"premium":0.6984514140833163,"strike":35.87484098190495,"iv":0.27652682994087896,"gamma":0.1493773249496887,"theta":-0.01880487150543884,"vega":0.03657271116706972,"rho":0.00996887551870146,"breakevenPct":5.3074932219645135},{"delta":0.45,"premium":0.7435979364363701,"strike":35.358880726441484,"iv":0.24113347594266382,"gamma":0.17239551668987266,"theta":-0.01748894487554581,"vega":0.03797989331823486,"rho":0.01123331610990707,"breakevenPct":3.951853333941428},{"delta":0.5,"premium":0.8182393194040269,"strike":34.917639391611374,"iv":0.21607754244938934,"gamma":0.18731836770669918,"theta":-0.01646874264829524,"vega":0.03867381305442825,"rho":0.012507756549429865,"breakevenPct":2.89628192057416},{"delta":0.55,"premium":0.9602678219382172,"strike":34.64710891059387,"iv":0.21463958771784766,"gamma":0.18374573571769587,"theta":-0.016124184084528953,"vega":0.03773813703602369,"rho":0.013805043714116155,"breakevenPct":2.5262791031733096},{"delta":0.6,"premium":1.1022963244724073,"strike":34.37657842957637,"iv":0.213201632986306,"gamma":0.18017310372869258,"theta":-0.015779625520762668,"vega":0.03680246101761914,"rho":0.015102330878802445,"breakevenPct":2.1562762857724596},{"delta":0.65,"premium":1.2443248270065976,"strike":34.10604794855886,"iv":0.21176367825476433,"gamma":0.1766004717396893,"theta":-0.015435066956996382,"vega":0.035866784999214585,"rho":0.016399618043488735,"breakevenPct":1.786273468371609},{"delta":0.7,"premium":1.366540907257392,"strike":33.86691818548522,"iv":0.2024328560957352,"gamma":0.16857079298686306,"theta":-0.01384611431585566,"vega":0.03308993414425676,"rho":0.017752641185323687,"breakevenPct":1.4496374683058115},{"delta":0.75,"premium":1.4759831889307342,"strike":33.648033622138534,"iv":0.18801321151635225,"gamma":0.15766749197841415,"theta":-0.011454854966934049,"vega":0.029126010039415912,"rho":0.019141599365057122,"breakevenPct":1.1345142846797178},{"delta":0.8,"premium":1.5854254706040765,"strike":33.42914905879185,"iv":0.1735935669369693,"gamma":0.14676419096996524,"theta":-0.009063595618012437,"vega":0.025162085934575064,"rho":0.020530557544790558,"breakevenPct":0.8193911010536244},{"delta":0.85,"premium":1.6948677522774185,"strike":33.210264495445166,"iv":0.15917392235758643,"gamma":0.13586088996151635,"theta":-0.00667233626909083,"vega":0.02119816182973422,"rho":0.02191951572452399,"breakevenPct":0.5042679174275317},{"delta":0.9,"premium":1.9873362482381023,"strike":32.817232928548194,"iv":0.15961718937025368,"gamma":0.11619502244542766,"theta":-0.004708743022797337,"vega":0.017139982232640384,"rho":0.02315965510254482,"breakevenPct":0.21471113385055143}],"put":[{"delta":0.15,"premium":0.6,"strike":28.82910501283989,"iv":0.7206668131152072,"gamma":0.03319858230161134,"theta":-0.027650870860868537,"vega":0.022778871497885447,"rho":-0.004725036678417996,"breakevenPct":18.71838464486067},{"delta":0.2,"premium":0.6037884357102721,"strike":31.151537428410883,"iv":0.5173925546850074,"gamma":0.05563301094555117,"theta":-0.023485961335784532,"vega":0.027332345446622146,"rho":-0.006184379516525941,"breakevenPct":12.042185451481103},{"delta":0.25,"premium":0.64401029742951,"strike":32.3802059485902,"iv":0.4197653281783739,"gamma":0.07825001406077209,"theta":-0.02122357113370265,"vega":0.03095453884170532,"rho":-0.00767324589333424,"breakevenPct":8.620225594124118},{"delta":0.3,"premium":0.6951991980598916,"strike":33.20199198059892,"iv":0.35716485650106927,"gamma":0.10032505515215218,"theta":-0.01944936782154886,"vega":0.033817418536174676,"rho":-0.00916872063189967,"breakevenPct":6.401402872044256},{"delta":0.35,"premium":0.7538160643780554,"strike":33.78816064378055,"iv":0.3143867397228762,"gamma":0.12140720095700001,"theta":-0.017928189355590367,"vega":0.03603413797167654,"rho":-0.010666380133323845,"breakevenPct":4.882393955074857},{"delta":0.4,"premium":0.8133239909180859,"strike":34.21899423381763,"iv":0.28253654188471417,"gamma":0.14064151591717142,"theta":-0.01637316270392221,"vega":0.03730132188020363,"rho":-0.012157647754472107,"breakevenPct":3.8132155401682946},{"delta":0.45,"premium":0.8733361836757014,"strike":34.56192104957544,"iv":0.2568706402531763,"gamma":0.15883011180256507,"theta":-0.01479898078512277,"vega":0.03803114739599835,"rho":-0.013645298101264615,"breakevenPct":2.9986038989353943},{"delta":0.5,"premium":0.933348376433317,"strike":34.90484786533324,"iv":0.2312047386216384,"gamma":0.17701870768795872,"theta":-0.013224798866323328,"vega":0.03876097291179307,"rho":-0.015132948448057123,"breakevenPct":2.183992257702494},{"delta":0.55,"premium":1.0422820070383303,"strike":35.175775251501584,"iv":0.2183383052670688,"gamma":0.18168486664299652,"theta":-0.011946395965897832,"vega":0.03791524622848587,"rho":-0.016599234027692377,"breakevenPct":1.717554723687729},{"delta":0.6,"premium":1.1700027841816802,"strike":35.41905292225082,"iv":0.21038721162271556,"gamma":0.18115804650043554,"theta":-0.010781580155420316,"vega":0.03646446516931059,"rho":-0.018057314962717775,"breakevenPct":1.3848254014709473},{"delta":0.65,"premium":1.2977235613250302,"strike":35.66233059300006,"iv":0.2024361179783623,"gamma":0.1806312263578746,"theta":-0.009616764344942796,"vega":0.0350136841101353,"rho":-0.01951539589774318,"breakevenPct":1.052096079254165},{"delta":0.7,"premium":1.4254443384683801,"strike":35.90560826374929,"iv":0.19448502433400905,"gamma":0.18010440621531365,"theta":-0.008451948534465278,"vega":0.03356290305096001,"rho":-0.020973476832768578,"breakevenPct":0.7193667570373834},{"delta":0.75,"premium":1.8056658878504668,"strike":36.35747663551402,"iv":0.20845163551401866,"gamma":0.15770070093457947,"theta":-0.007964252336448598,"vega":0.030855140186915892,"rho":-0.02258052895559885,"breakevenPct":0.5130701190223033},{"delta":0.8,"premium":2.345969626168224,"strike":36.941588785046726,"iv":0.23631378504672898,"gamma":0.12142733644859813,"theta":-0.007905841121495328,"vega":0.027350467289719627,"rho":-0.024282026864161615,"breakevenPct":0.3869301500762769},{"delta":0.85,"premium":4.134693877551021,"strike":38.734693877551024,"iv":0.3453061224489796,"gamma":0.06959387755102041,"theta":-0.009934693877551021,"vega":0.022804081632653062,"rho":-0.026928825182705358,"breakevenPct":0.37431615318167427}]},"raw":{"call":[{"delta":0.2,"premium":0.6,"strike":40.70701044255749,"iv":0.595013306466651,"gamma":0.048274320875057466,"theta":-0.028914192465108856,"vega":0.027351798479048364,"rho":0.004874003758303759,"breakevenPct":18.937548063799298},{"delta":0.25,"premium":0.6,"strike":38.17947855424539,"iv":0.4383007378137833,"gamma":0.07446685668151018,"theta":-0.024504982013281097,"vega":0.031040385696994122,"rho":0.006164872153741012,"breakevenPct":11.65988642166829},{"delta":0.3,"premium":0.608158369377209,"strike":36.9067614928319,"iv":0.3473135379373093,"gamma":0.10334094146932071,"theta":-0.021436724765224905,"vega":0.03375834686473944,"rho":0.007439994336290241,"breakevenPct":8.018772998010686},{"delta":0.35,"premium":0.6533048917302626,"strike":36.39080123736843,"iv":0.31192018393909415,"gamma":0.12635913320950468,"theta":-0.020120798135331873,"vega":0.035165529015904584,"rho":0.00870443492749585,"breakevenPct":6.6631331099876006},{"delta":0.4,"premium":0.6984514140833163,"strike":35.87484098190495,"iv":0.27652682994087896,"gamma":0.1493773249496887,"theta":-0.01880487150543884,"vega":0.03657271116706972,"rho":0.00996887551870146,"breakevenPct":5.3074932219645135},{"delta":0.45,"premium":0.7435979364363701,"strike":35.358880726441484,"iv":0.24113347594266382,"gamma":0.17239551668987266,"theta":-0.01748894487554581,"vega":0.03797989331823486,"rho":0.01123331610990707,"breakevenPct":3.951853333941428},{"delta":0.5,"premium":0.8182393194040269,"strike":34.917639391611374,"iv":0.21607754244938934,"gamma":0.18731836770669918,"theta":-0.01646874264829524,"vega":0.03867381305442825,"rho":0.012507756549429865,"breakevenPct":2.89628192057416},{"delta":0.55,"premium":0.9602678219382172,"strike":34.64710891059387,"iv":0.21463958771784766,"gamma":0.18374573571769587,"theta":-0.016124184084528953,"vega":0.03773813703602369,"rho":0.013805043714116155,"breakevenPct":2.5262791031733096},{"delta":0.6,"premium":1.1022963244724073,"strike":34.37657842957637,"iv":0.213201632986306,"gamma":0.18017310372869258,"theta":-0.015779625520762668,"vega":0.03680246101761914,"rho":0.015102330878802445,"breakevenPct":2.1562762857724596},{"delta":0.65,"premium":1.2443248270065976,"strike":34.10604794855886,"iv":0.21176367825476433,"gamma":0.1766004717396893,"theta":-0.015435066956996382,"vega":0.035866784999214585,"rho":0.016399618043488735,"breakevenPct":1.786273468371609},{"delta":0.7,"premium":1.366540907257392,"strike":33.86691818548522,"iv":0.2024328560957352,"gamma":0.16857079298686306,"theta":-0.01384611431585566,"vega":0.03308993414425676,"rho":0.017752641185323687,"breakevenPct":1.4496374683058115},{"delta":0.75,"premium":1.4759831889307342,"strike":33.648033622138534,"iv":0.18801321151635225,"gamma":0.15766749197841415,"theta":-0.011454854966934049,"vega":0.029126010039415912,"rho":0.019141599365057122,"breakevenPct":1.1345142846797178},{"delta":0.8,"premium":1.5854254706040765,"strike":33.42914905879185,"iv":0.1735935669369693,"gamma":0.14676419096996524,"theta":-0.009063595618012437,"vega":0.025162085934575064,"rho":0.020530557544790558,"breakevenPct":0.8193911010536244},{"delta":0.85,"premium":1.6948677522774185,"strike":33.210264495445166,"iv":0.15917392235758643,"gamma":0.13586088996151635,"theta":-0.00667233626909083,"vega":0.02119816182973422,"rho":0.02191951572452399,"breakevenPct":0.5042679174275317},{"delta":0.9,"premium":1.9873362482381023,"strike":32.817232928548194,"iv":0.15961718937025368,"gamma":0.11619502244542766,"theta":-0.004708743022797337,"vega":0.017139982232640384,"rho":0.02315965510254482,"breakevenPct":0.21471113385055143}],"put":[{"delta":0.15,"premium":0.6,"strike":28.82910501283989,"iv":0.7206668131152072,"gamma":0.03319858230161134,"theta":-0.027650870860868537,"vega":0.022778871497885447,"rho":-0.004725036678417996,"breakevenPct":18.71838464486067},{"delta":0.2,"premium":0.6037884357102721,"strike":31.151537428410883,"iv":0.5173925546850074,"gamma":0.05563301094555117,"theta":-0.023485961335784532,"vega":0.027332345446622146,"rho":-0.006184379516525941,"breakevenPct":12.042185451481103},{"delta":0.25,"premium":0.64401029742951,"strike":32.3802059485902,"iv":0.4197653281783739,"gamma":0.07825001406077209,"theta":-0.02122357113370265,"vega":0.03095453884170532,"rho":-0.00767324589333424,"breakevenPct":8.620225594124118},{"delta":0.3,"premium":0.6951991980598916,"strike":33.20199198059892,"iv":0.35716485650106927,"gamma":0.10032505515215218,"theta":-0.01944936782154886,"vega":0.033817418536174676,"rho":-0.00916872063189967,"breakevenPct":6.401402872044256},{"delta":0.35,"premium":0.7538160643780554,"strike":33.78816064378055,"iv":0.3143867397228762,"gamma":0.12140720095700001,"theta":-0.017928189355590367,"vega":0.03603413797167654,"rho":-0.010666380133323845,"breakevenPct":4.882393955074857},{"delta":0.4,"premium":0.8133239909180859,"strike":34.21899423381763,"iv":0.28253654188471417,"gamma":0.14064151591717142,"theta":-0.01637316270392221,"vega":0.03730132188020363,"rho":-0.012157647754472107,"breakevenPct":3.8132155401682946},{"delta":0.45,"premium":0.8733361836757014,"strike":34.56192104957544,"iv":0.2568706402531763,"gamma":0.15883011180256507,"theta":-0.01479898078512277,"vega":0.03803114739599835,"rho":-0.013645298101264615,"breakevenPct":2.9986038989353943},{"delta":0.5,"premium":0.933348376433317,"strike":34.90484786533324,"iv":0.2312047386216384,"gamma":0.17701870768795872,"theta":-0.013224798866323328,"vega":0.03876097291179307,"rho":-0.015132948448057123,"breakevenPct":2.183992257702494},{"delta":0.55,"premium":1.0422820070383303,"strike":35.175775251501584,"iv":0.2183383052670688,"gamma":0.18168486664299652,"theta":-0.011946395965897832,"vega":0.03791524622848587,"rho":-0.016599234027692377,"breakevenPct":1.717554723687729},{"delta":0.6,"premium":1.1700027841816802,"strike":35.41905292225082,"iv":0.21038721162271556,"gamma":0.18115804650043554,"theta":-0.010781580155420316,"vega":0.03646446516931059,"rho":-0.018057314962717775,"breakevenPct":1.3848254014709473},{"delta":0.65,"premium":1.2977235613250302,"strike":35.66233059300006,"iv":0.2024361179783623,"gamma":0.1806312263578746,"theta":-0.009616764344942796,"vega":0.0350136841101353,"rho":-0.01951539589774318,"breakevenPct":1.052096079254165},{"delta":0.7,"premium":1.4254443384683801,"strike":35.90560826374929,"iv":0.19448502433400905,"gamma":0.18010440621531365,"theta":-0.008451948534465278,"vega":0.03356290305096001,"rho":-0.020973476832768578,"breakevenPct":0.7193667570373834},{"delta":0.75,"premium":1.8056658878504668,"strike":36.35747663551402,"iv":0.20845163551401866,"gamma":0.15770070093457947,"theta":-0.007964252336448598,"vega":0.030855140186915892,"rho":-0.02258052895559885,"breakevenPct":0.5130701190223033},{"delta":0.8,"premium":2.345969626168224,"strike":36.941588785046726,"iv":0.23631378504672898,"gamma":0.12142733644859813,"theta":-0.007905841121495328,"vega":0.027350467289719627,"rho":-0.024282026864161615,"breakevenPct":0.3869301500762769},{"delta":0.85,"premium":4.134693877551021,"strike":38.734693877551024,"iv":0.3453061224489796,"gamma":0.06959387755102041,"theta":-0.009934693877551021,"vega":0.022804081632653062,"rho":-0.026928825182705358,"breakevenPct":0.37431615318167427}]}},"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"}}