{"symbol":"SKT","url":"https://intraalpha.com/companies/SKT","capturedAt":"2026-10-23T00:22:36.945Z","state":"ready","quote":{"symbol":"SKT","last_price":36.11,"prev_close":35.3,"regular_close":36.11,"change":0.81,"change_pct":2.2946,"regular_change":0.81,"regular_change_pct":2.2946,"extended_change":0,"extended_change_pct":0,"bid":35.71,"ask":36.76,"bid_size":100,"ask_size":100,"volume":1139894,"vwap":35.915752,"open":35.44,"high":36.125,"low":35.275,"close":36.11,"trade_count":14683,"last_trade_at":"2026-10-22T23:00:00.002467269Z","last_quote_at":"2026-10-23T00:00:00.001799895Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:34.713356073-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SKT","fetched_at":"2026-10-23T00:22:35.136048+00:00","name":"Tanger Factory Outlet Centers Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"Tanger Factory Outlet Centers, Inc. (NYSE: SKT) is a leading operator of luxury outdoor outlet shopping centers that owns or has an ownership interest in a portfolio of 38 centers. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4219829000,"ebitda":336997000,"pe_ratio":32.69,"peg_ratio":4.142,"book_value":5.87,"dividend_per_share":1.21,"dividend_yield":0.034,"eps":1.08,"revenue_ttm":627748000,"gross_profit_ttm":459032000,"profit_margin":0.202,"operating_margin_ttm":0.326,"return_on_assets_ttm":0.0472,"return_on_equity_ttm":0.194,"quarterly_earnings_growth":0.108,"quarterly_revenue_growth":0.115,"analyst_target_price":40.2,"analyst_number":0,"beta":1.099,"fifty_two_week_high":42.21,"fifty_two_week_low":30.63,"fifty_day_ma":36.34,"two_hundred_day_ma":36.59,"shares_outstanding":114879000,"forward_pe":31.25,"price_to_sales":6.72,"price_to_book":6.07,"ev_to_revenue":9.55,"ev_to_ebitda":16.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:22:35.136048+00:00"},"optionObservedAt":"2026-10-22T19:55:01.335Z","bars":[{"c":35.25,"h":35.31,"l":35.25,"n":3,"o":35.31,"t":"2026-10-16T08:35:00Z","v":201,"vw":35.28},{"c":35.385,"h":35.605,"l":35.37,"n":53,"o":35.48,"t":"2026-10-16T13:30:00Z","v":16930,"vw":35.478266},{"c":35.57,"h":35.57,"l":35.375,"n":131,"o":35.375,"t":"2026-10-16T13:35:00Z","v":4855,"vw":35.516458},{"c":35.51,"h":35.56,"l":35.495,"n":74,"o":35.53,"t":"2026-10-16T13:40:00Z","v":3102,"vw":35.505886},{"c":35.57,"h":35.61,"l":35.525,"n":125,"o":35.58,"t":"2026-10-16T13:45:00Z","v":5102,"vw":35.581207},{"c":35.69,"h":35.69,"l":35.59,"n":123,"o":35.6,"t":"2026-10-16T13:50:00Z","v":5440,"vw":35.636276},{"c":35.72,"h":35.75,"l":35.69,"n":124,"o":35.705,"t":"2026-10-16T13:55:00Z","v":4733,"vw":35.72062},{"c":35.72,"h":35.73,"l":35.62,"n":350,"o":35.67,"t":"2026-10-16T14:00:00Z","v":66061,"vw":35.676674},{"c":35.66,"h":35.78,"l":35.645,"n":192,"o":35.75,"t":"2026-10-16T14:05:00Z","v":6535,"vw":35.699194},{"c":35.615,"h":35.73,"l":35.6,"n":170,"o":35.69,"t":"2026-10-16T14:10:00Z","v":7660,"vw":35.65007},{"c":35.575,"h":35.64,"l":35.575,"n":90,"o":35.59,"t":"2026-10-16T14:15:00Z","v":3772,"vw":35.602216},{"c":35.62,"h":35.625,"l":35.6,"n":193,"o":35.6,"t":"2026-10-16T14:20:00Z","v":24856,"vw":35.610871},{"c":35.69,"h":35.69,"l":35.62,"n":102,"o":35.62,"t":"2026-10-16T14:25:00Z","v":5196,"vw":35.640384},{"c":35.64,"h":35.715,"l":35.64,"n":91,"o":35.7,"t":"2026-10-16T14:30:00Z","v":4700,"vw":35.685422},{"c":35.58,"h":35.62,"l":35.58,"n":32,"o":35.62,"t":"2026-10-16T14:35:00Z","v":2126,"vw":35.589511},{"c":35.54,"h":35.61,"l":35.54,"n":83,"o":35.61,"t":"2026-10-16T14:40:00Z","v":2773,"vw":35.582729},{"c":35.52,"h":35.54,"l":35.52,"n":67,"o":35.54,"t":"2026-10-16T14:45:00Z","v":3924,"vw":35.526249},{"c":35.55,"h":35.56,"l":35.52,"n":112,"o":35.54,"t":"2026-10-16T14:50:00Z","v":8263,"vw":35.532925},{"c":35.56,"h":35.595,"l":35.56,"n":84,"o":35.58,"t":"2026-10-16T14:55:00Z","v":2537,"vw":35.573334},{"c":35.65,"h":35.65,"l":35.56,"n":231,"o":35.56,"t":"2026-10-16T15:00:00Z","v":29702,"vw":35.594395},{"c":35.67,"h":35.67,"l":35.63,"n":184,"o":35.66,"t":"2026-10-16T15:05:00Z","v":6898,"vw":35.648982},{"c":35.71,"h":35.715,"l":35.67,"n":127,"o":35.675,"t":"2026-10-16T15:10:00Z","v":5790,"vw":35.691396},{"c":35.755,"h":35.755,"l":35.705,"n":86,"o":35.705,"t":"2026-10-16T15:15:00Z","v":3605,"vw":35.734167},{"c":35.735,"h":35.775,"l":35.735,"n":116,"o":35.755,"t":"2026-10-16T15:20:00Z","v":4766,"vw":35.752776},{"c":35.725,"h":35.75,"l":35.72,"n":87,"o":35.72,"t":"2026-10-16T15:25:00Z","v":3497,"vw":35.735514},{"c":35.74,"h":35.74,"l":35.71,"n":67,"o":35.71,"t":"2026-10-16T15:30:00Z","v":3188,"vw":35.726901},{"c":35.68,"h":35.76,"l":35.68,"n":152,"o":35.75,"t":"2026-10-16T15:35:00Z","v":6841,"vw":35.734897},{"c":35.62,"h":35.67,"l":35.61,"n":105,"o":35.67,"t":"2026-10-16T15:40:00Z","v":3498,"vw":35.64008},{"c":35.57,"h":35.66,"l":35.57,"n":193,"o":35.615,"t":"2026-10-16T15:45:00Z","v":7376,"vw":35.618893},{"c":35.6,"h":35.6,"l":35.57,"n":78,"o":35.57,"t":"2026-10-16T15:50:00Z","v":1960,"vw":35.586431},{"c":35.55,"h":35.595,"l":35.55,"n":114,"o":35.58,"t":"2026-10-16T15:55:00Z","v":3601,"vw":35.576429},{"c":35.53,"h":35.545,"l":35.485,"n":166,"o":35.545,"t":"2026-10-16T16:00:00Z","v":8578,"vw":35.501264},{"c":35.52,"h":35.55,"l":35.5,"n":225,"o":35.53,"t":"2026-10-16T16:05:00Z","v":66319,"vw":35.519576},{"c":35.455,"h":35.525,"l":35.455,"n":178,"o":35.525,"t":"2026-10-16T16:10:00Z","v":7008,"vw":35.505485},{"c":35.485,"h":35.495,"l":35.46,"n":110,"o":35.46,"t":"2026-10-16T16:15:00Z","v":5017,"vw":35.479898},{"c":35.46,"h":35.48,"l":35.46,"n":94,"o":35.48,"t":"2026-10-16T16:20:00Z","v":3977,"vw":35.469},{"c":35.41,"h":35.46,"l":35.41,"n":121,"o":35.46,"t":"2026-10-16T16:25:00Z","v":3521,"vw":35.434858},{"c":35.38,"h":35.41,"l":35.38,"n":210,"o":35.41,"t":"2026-10-16T16:30:00Z","v":19080,"vw":35.398379},{"c":35.35,"h":35.38,"l":35.35,"n":134,"o":35.37,"t":"2026-10-16T16:35:00Z","v":4546,"vw":35.364864},{"c":35.36,"h":35.37,"l":35.35,"n":77,"o":35.36,"t":"2026-10-16T16:40:00Z","v":3135,"vw":35.360045},{"c":35.33,"h":35.37,"l":35.33,"n":119,"o":35.355,"t":"2026-10-16T16:45:00Z","v":4714,"vw":35.348243},{"c":35.39,"h":35.39,"l":35.32,"n":129,"o":35.33,"t":"2026-10-16T16:50:00Z","v":4829,"vw":35.343231},{"c":35.345,"h":35.35,"l":35.34,"n":95,"o":35.35,"t":"2026-10-16T16:55:00Z","v":5277,"vw":35.345976},{"c":35.325,"h":35.345,"l":35.32,"n":138,"o":35.345,"t":"2026-10-16T17:00:00Z","v":18460,"vw":35.33018},{"c":35.325,"h":35.335,"l":35.3,"n":62,"o":35.3,"t":"2026-10-16T17:05:00Z","v":1903,"vw":35.318842},{"c":35.28,"h":35.315,"l":35.28,"n":119,"o":35.315,"t":"2026-10-16T17:10:00Z","v":4175,"vw":35.291743},{"c":35.26,"h":35.28,"l":35.26,"n":67,"o":35.2728,"t":"2026-10-16T17:15:00Z","v":2411,"vw":35.269306},{"c":35.28,"h":35.28,"l":35.25,"n":93,"o":35.25,"t":"2026-10-16T17:20:00Z","v":3169,"vw":35.270031},{"c":35.27,"h":35.28,"l":35.26,"n":100,"o":35.28,"t":"2026-10-16T17:25:00Z","v":3579,"vw":35.271189},{"c":35.3,"h":35.3,"l":35.26,"n":415,"o":35.27,"t":"2026-10-16T17:30:00Z","v":35478,"vw":35.271737},{"c":35.345,"h":35.35,"l":35.3,"n":120,"o":35.3,"t":"2026-10-16T17:35:00Z","v":4185,"vw":35.338159},{"c":35.37,"h":35.375,"l":35.34,"n":116,"o":35.34,"t":"2026-10-16T17:40:00Z","v":3974,"vw":35.358221},{"c":35.3863,"h":35.415,"l":35.375,"n":100,"o":35.375,"t":"2026-10-16T17:45:00Z","v":4987,"vw":35.393658},{"c":35.31,"h":35.38,"l":35.31,"n":121,"o":35.38,"t":"2026-10-16T17:50:00Z","v":4582,"vw":35.332798},{"c":35.31,"h":35.31,"l":35.28,"n":131,"o":35.3,"t":"2026-10-16T17:55:00Z","v":8188,"vw":35.294045},{"c":35.31,"h":35.33,"l":35.31,"n":128,"o":35.32,"t":"2026-10-16T18:00:00Z","v":6398,"vw":35.316563},{"c":35.335,"h":35.345,"l":35.3,"n":181,"o":35.31,"t":"2026-10-16T18:05:00Z","v":74121,"vw":35.310683},{"c":35.305,"h":35.335,"l":35.3,"n":102,"o":35.335,"t":"2026-10-16T18:10:00Z","v":3567,"vw":35.318543},{"c":35.28,"h":35.325,"l":35.28,"n":131,"o":35.305,"t":"2026-10-16T18:15:00Z","v":6281,"vw":35.310402},{"c":35.265,"h":35.27,"l":35.26,"n":263,"o":35.27,"t":"2026-10-16T18:20:00Z","v":7185,"vw":35.265871},{"c":35.25,"h":35.28,"l":35.23,"n":123,"o":35.28,"t":"2026-10-16T18:25:00Z","v":5322,"vw":35.247534},{"c":35.26,"h":35.31,"l":35.25,"n":522,"o":35.25,"t":"2026-10-16T18:30:00Z","v":51101,"vw":35.277243},{"c":35.275,"h":35.28,"l":35.26,"n":89,"o":35.26,"t":"2026-10-16T18:35:00Z","v":4924,"vw":35.275318},{"c":35.27,"h":35.28,"l":35.2613,"n":87,"o":35.275,"t":"2026-10-16T18:40:00Z","v":3478,"vw":35.27237},{"c":35.27,"h":35.3,"l":35.27,"n":186,"o":35.27,"t":"2026-10-16T18:45:00Z","v":26530,"vw":35.285255},{"c":35.28,"h":35.29,"l":35.27,"n":79,"o":35.27,"t":"2026-10-16T18:50:00Z","v":2486,"vw":35.279068},{"c":35.265,"h":35.28,"l":35.26,"n":316,"o":35.28,"t":"2026-10-16T18:55:00Z","v":9913,"vw":35.267817},{"c":35.285,"h":35.3,"l":35.265,"n":139,"o":35.265,"t":"2026-10-16T19:00:00Z","v":10911,"vw":35.275897},{"c":35.285,"h":35.29,"l":35.285,"n":65,"o":35.285,"t":"2026-10-16T19:05:00Z","v":2364,"vw":35.285323},{"c":35.33,"h":35.33,"l":35.285,"n":271,"o":35.285,"t":"2026-10-16T19:10:00Z","v":19145,"vw":35.303468},{"c":35.35,"h":35.365,"l":35.35,"n":100,"o":35.35,"t":"2026-10-16T19:15:00Z","v":4672,"vw":35.356929},{"c":35.37,"h":35.39,"l":35.35,"n":123,"o":35.35,"t":"2026-10-16T19:20:00Z","v":4962,"vw":35.36905},{"c":35.32,"h":35.38,"l":35.31,"n":176,"o":35.38,"t":"2026-10-16T19:25:00Z","v":10358,"vw":35.347938},{"c":35.42,"h":35.42,"l":35.34,"n":391,"o":35.35,"t":"2026-10-16T19:30:00Z","v":19959,"vw":35.363488},{"c":35.425,"h":35.45,"l":35.39,"n":233,"o":35.45,"t":"2026-10-16T19:35:00Z","v":9027,"vw":35.41068},{"c":35.445,"h":35.45,"l":35.39,"n":260,"o":35.425,"t":"2026-10-16T19:40:00Z","v":10954,"vw":35.413318},{"c":35.395,"h":35.43,"l":35.38,"n":221,"o":35.43,"t":"2026-10-16T19:45:00Z","v":13094,"vw":35.416583},{"c":35.42,"h":35.44,"l":35.41,"n":291,"o":35.41,"t":"2026-10-16T19:50:00Z","v":12876,"vw":35.428422},{"c":35.44,"h":35.49,"l":35.38,"n":1717,"o":35.425,"t":"2026-10-16T19:55:00Z","v":251393,"vw":35.438161},{"c":35.43,"h":35.43,"l":35.42,"n":40,"o":35.42,"t":"2026-10-16T20:00:00Z","v":242693,"vw":35.429977},{"c":35.49,"h":35.49,"l":35.49,"n":2,"o":35.49,"t":"2026-10-19T08:00:00Z","v":130,"vw":35.49},{"c":35.08,"h":35.29,"l":35.08,"n":27,"o":35.29,"t":"2026-10-19T13:30:00Z","v":3189,"vw":35.270442},{"c":35.145,"h":35.18,"l":35,"n":57,"o":35.18,"t":"2026-10-19T13:35:00Z","v":1274,"vw":35.112857},{"c":35.155,"h":35.205,"l":35.155,"n":36,"o":35.16,"t":"2026-10-19T13:40:00Z","v":1197,"vw":35.180833},{"c":35.03,"h":35.06,"l":35.03,"n":16,"o":35.06,"t":"2026-10-19T13:45:00Z","v":448,"vw":35.045},{"c":35.09,"h":35.09,"l":35.02,"n":188,"o":35.09,"t":"2026-10-19T13:50:00Z","v":5033,"vw":35.057476},{"c":35.15,"h":35.15,"l":35.11,"n":18,"o":35.12,"t":"2026-10-19T13:55:00Z","v":1073,"vw":35.14},{"c":35.18,"h":35.18,"l":35.09,"n":25,"o":35.135,"t":"2026-10-19T14:00:00Z","v":774,"vw":35.135},{"c":35.12,"h":35.16,"l":35.12,"n":29,"o":35.13,"t":"2026-10-19T14:05:00Z","v":1123,"vw":35.145556},{"c":35.16,"h":35.16,"l":35.13,"n":34,"o":35.16,"t":"2026-10-19T14:10:00Z","v":729,"vw":35.154},{"c":35.14,"h":35.21,"l":35.13,"n":111,"o":35.2,"t":"2026-10-19T14:15:00Z","v":3252,"vw":35.16876},{"c":35.15,"h":35.155,"l":35.14,"n":59,"o":35.15,"t":"2026-10-19T14:20:00Z","v":1724,"vw":35.15},{"c":35.1,"h":35.16,"l":35.1,"n":120,"o":35.15,"t":"2026-10-19T14:25:00Z","v":3201,"vw":35.127633},{"c":35.04,"h":35.115,"l":35.04,"n":142,"o":35.09,"t":"2026-10-19T14:30:00Z","v":4135,"vw":35.099468},{"c":35.05,"h":35.05,"l":35.01,"n":40,"o":35.01,"t":"2026-10-19T14:35:00Z","v":1114,"vw":35.03625},{"c":35.04,"h":35.06,"l":35.01,"n":72,"o":35.06,"t":"2026-10-19T14:40:00Z","v":2290,"vw":35.040621},{"c":35.01,"h":35.04,"l":35.01,"n":42,"o":35.01,"t":"2026-10-19T14:45:00Z","v":2968,"vw":35.024492},{"c":35.03,"h":35.05,"l":35.015,"n":73,"o":35.0175,"t":"2026-10-19T14:50:00Z","v":2874,"vw":35.031052},{"c":35.11,"h":35.11,"l":35.04,"n":85,"o":35.04,"t":"2026-10-19T14:55:00Z","v":5364,"vw":35.063019},{"c":35.15,"h":35.16,"l":35.11,"n":121,"o":35.12,"t":"2026-10-19T15:00:00Z","v":5378,"vw":35.133511},{"c":35.15,"h":35.15,"l":35.13,"n":50,"o":35.15,"t":"2026-10-19T15:05:00Z","v":1622,"vw":35.14458},{"c":35.19,"h":35.19,"l":35.14,"n":68,"o":35.14,"t":"2026-10-19T15:10:00Z","v":2719,"vw":35.159122},{"c":35.16,"h":35.21,"l":35.16,"n":83,"o":35.21,"t":"2026-10-19T15:15:00Z","v":4356,"vw":35.188291},{"c":35.13,"h":35.18,"l":35.12,"n":67,"o":35.18,"t":"2026-10-19T15:20:00Z","v":3613,"vw":35.150979},{"c":35.08,"h":35.14,"l":35.08,"n":105,"o":35.13,"t":"2026-10-19T15:25:00Z","v":5671,"vw":35.123738},{"c":35.05,"h":35.08,"l":35.05,"n":89,"o":35.08,"t":"2026-10-19T15:30:00Z","v":5191,"vw":35.057421},{"c":35.095,"h":35.1025,"l":35.05,"n":62,"o":35.07,"t":"2026-10-19T15:35:00Z","v":6389,"vw":35.089624},{"c":35.065,"h":35.09,"l":35.065,"n":55,"o":35.09,"t":"2026-10-19T15:40:00Z","v":1452,"vw":35.080833},{"c":35.1,"h":35.1125,"l":35.065,"n":82,"o":35.07,"t":"2026-10-19T15:45:00Z","v":3108,"vw":35.089084},{"c":35.06,"h":35.07,"l":35.04,"n":103,"o":35.06,"t":"2026-10-19T15:50:00Z","v":4984,"vw":35.058742},{"c":35.065,"h":35.08,"l":35.065,"n":40,"o":35.065,"t":"2026-10-19T15:55:00Z","v":9116,"vw":35.065577},{"c":35.025,"h":35.065,"l":35.02,"n":117,"o":35.065,"t":"2026-10-19T16:00:00Z","v":4998,"vw":35.032697},{"c":35.06,"h":35.065,"l":35.05,"n":57,"o":35.05,"t":"2026-10-19T16:05:00Z","v":2054,"vw":35.055442},{"c":35.08,"h":35.08,"l":35.04,"n":50,"o":35.04,"t":"2026-10-19T16:10:00Z","v":2315,"vw":35.073529},{"c":35.09,"h":35.1,"l":35.07,"n":96,"o":35.07,"t":"2026-10-19T16:15:00Z","v":3456,"vw":35.083958},{"c":35.07,"h":35.08,"l":35.05,"n":71,"o":35.08,"t":"2026-10-19T16:20:00Z","v":1988,"vw":35.069023},{"c":35.08,"h":35.08,"l":35.02,"n":170,"o":35.08,"t":"2026-10-19T16:25:00Z","v":8147,"vw":35.061399},{"c":35.015,"h":35.07,"l":35.01,"n":105,"o":35.07,"t":"2026-10-19T16:30:00Z","v":3230,"vw":35.027},{"c":35,"h":35.015,"l":35,"n":56,"o":35.015,"t":"2026-10-19T16:35:00Z","v":1339,"vw":35.01},{"c":34.99,"h":35,"l":34.985,"n":88,"o":35,"t":"2026-10-19T16:40:00Z","v":3966,"vw":34.997897},{"c":34.98,"h":35,"l":34.97,"n":100,"o":35,"t":"2026-10-19T16:45:00Z","v":3415,"vw":34.98347},{"c":35,"h":35.01,"l":34.98,"n":88,"o":34.99,"t":"2026-10-19T16:50:00Z","v":4222,"vw":35.005097},{"c":34.97,"h":34.97,"l":34.97,"n":18,"o":34.97,"t":"2026-10-19T16:55:00Z","v":223,"vw":34.97},{"c":34.96,"h":34.97,"l":34.96,"n":58,"o":34.97,"t":"2026-10-19T17:00:00Z","v":823,"vw":34.9625},{"c":34.97,"h":34.97,"l":34.96,"n":78,"o":34.96,"t":"2026-10-19T17:05:00Z","v":2459,"vw":34.963902},{"c":34.96,"h":34.98,"l":34.96,"n":79,"o":34.96,"t":"2026-10-19T17:10:00Z","v":3033,"vw":34.968947},{"c":34.975,"h":34.98,"l":34.97,"n":47,"o":34.97,"t":"2026-10-19T17:15:00Z","v":1665,"vw":34.97249},{"c":34.96,"h":34.96,"l":34.93,"n":50,"o":34.96,"t":"2026-10-19T17:20:00Z","v":1485,"vw":34.9575},{"c":34.955,"h":34.97,"l":34.945,"n":36,"o":34.945,"t":"2026-10-19T17:25:00Z","v":1761,"vw":34.956256},{"c":34.925,"h":34.955,"l":34.92,"n":119,"o":34.955,"t":"2026-10-19T17:30:00Z","v":3812,"vw":34.932017},{"c":34.91,"h":34.925,"l":34.885,"n":120,"o":34.925,"t":"2026-10-19T17:35:00Z","v":4069,"vw":34.90171},{"c":34.91,"h":34.93,"l":34.89,"n":87,"o":34.91,"t":"2026-10-19T17:40:00Z","v":3413,"vw":34.909333},{"c":34.92,"h":34.92,"l":34.9,"n":42,"o":34.902,"t":"2026-10-19T17:45:00Z","v":1548,"vw":34.913892},{"c":34.945,"h":34.95,"l":34.92,"n":97,"o":34.93,"t":"2026-10-19T17:50:00Z","v":5324,"vw":34.940077},{"c":34.965,"h":34.985,"l":34.945,"n":101,"o":34.945,"t":"2026-10-19T17:55:00Z","v":6159,"vw":34.959314},{"c":34.915,"h":34.95,"l":34.895,"n":113,"o":34.95,"t":"2026-10-19T18:00:00Z","v":4421,"vw":34.910682},{"c":34.88,"h":34.915,"l":34.88,"n":69,"o":34.915,"t":"2026-10-19T18:05:00Z","v":3034,"vw":34.906905},{"c":34.85,"h":34.88,"l":34.85,"n":98,"o":34.88,"t":"2026-10-19T18:10:00Z","v":3284,"vw":34.860279},{"c":34.865,"h":34.865,"l":34.84,"n":80,"o":34.84,"t":"2026-10-19T18:15:00Z","v":4447,"vw":34.853285},{"c":34.84,"h":34.865,"l":34.84,"n":81,"o":34.865,"t":"2026-10-19T18:20:00Z","v":2271,"vw":34.857661},{"c":34.85,"h":34.865,"l":34.82,"n":136,"o":34.84,"t":"2026-10-19T18:25:00Z","v":6456,"vw":34.84815},{"c":34.85,"h":34.86,"l":34.85,"n":73,"o":34.85,"t":"2026-10-19T18:30:00Z","v":4738,"vw":34.851521},{"c":34.84,"h":34.84,"l":34.83,"n":33,"o":34.83,"t":"2026-10-19T18:35:00Z","v":1023,"vw":34.836727},{"c":34.785,"h":34.83,"l":34.785,"n":97,"o":34.83,"t":"2026-10-19T18:40:00Z","v":3263,"vw":34.808753},{"c":34.81,"h":34.82,"l":34.77,"n":182,"o":34.77,"t":"2026-10-19T18:45:00Z","v":8237,"vw":34.795805},{"c":34.76,"h":34.79,"l":34.76,"n":75,"o":34.79,"t":"2026-10-19T18:50:00Z","v":3534,"vw":34.776089},{"c":34.8,"h":34.8,"l":34.76,"n":177,"o":34.775,"t":"2026-10-19T18:55:00Z","v":9401,"vw":34.773935},{"c":34.79,"h":34.8,"l":34.76,"n":144,"o":34.8,"t":"2026-10-19T19:00:00Z","v":5830,"vw":34.779787},{"c":34.83,"h":34.83,"l":34.8,"n":161,"o":34.8,"t":"2026-10-19T19:05:00Z","v":8920,"vw":34.813991},{"c":34.82,"h":34.84,"l":34.78,"n":167,"o":34.84,"t":"2026-10-19T19:10:00Z","v":7590,"vw":34.822749},{"c":34.88,"h":34.88,"l":34.84,"n":199,"o":34.84,"t":"2026-10-19T19:15:00Z","v":7259,"vw":34.857847},{"c":34.87,"h":34.905,"l":34.87,"n":147,"o":34.88,"t":"2026-10-19T19:20:00Z","v":6590,"vw":34.880454},{"c":34.9,"h":34.92,"l":34.87,"n":221,"o":34.87,"t":"2026-10-19T19:25:00Z","v":15062,"vw":34.900449},{"c":34.86,"h":34.89,"l":34.82,"n":302,"o":34.89,"t":"2026-10-19T19:30:00Z","v":14419,"vw":34.857328},{"c":34.94,"h":34.94,"l":34.86,"n":223,"o":34.86,"t":"2026-10-19T19:35:00Z","v":10790,"vw":34.894916},{"c":34.925,"h":34.95,"l":34.905,"n":289,"o":34.94,"t":"2026-10-19T19:40:00Z","v":11402,"vw":34.928269},{"c":34.9,"h":34.93,"l":34.89,"n":275,"o":34.92,"t":"2026-10-19T19:45:00Z","v":10846,"vw":34.914196},{"c":34.96,"h":34.97,"l":34.87,"n":401,"o":34.89,"t":"2026-10-19T19:50:00Z","v":24355,"vw":34.936983},{"c":35,"h":35,"l":34.93,"n":1122,"o":34.955,"t":"2026-10-19T19:55:00Z","v":64791,"vw":34.963314},{"c":34.97,"h":34.97,"l":34.97,"n":33,"o":34.97,"t":"2026-10-19T20:00:00Z","v":191843,"vw":34.97},{"c":35.205,"h":35.34,"l":35.15,"n":43,"o":35.25,"t":"2026-10-20T13:30:00Z","v":7976,"vw":35.252523},{"c":35.45,"h":35.48,"l":35.31,"n":74,"o":35.31,"t":"2026-10-20T13:35:00Z","v":3799,"vw":35.410655},{"c":35.55,"h":35.575,"l":35.43,"n":134,"o":35.47,"t":"2026-10-20T13:40:00Z","v":14371,"vw":35.478869},{"c":35.675,"h":35.69,"l":35.555,"n":97,"o":35.555,"t":"2026-10-20T13:45:00Z","v":60710,"vw":35.574198},{"c":35.505,"h":35.675,"l":35.5,"n":167,"o":35.67,"t":"2026-10-20T13:50:00Z","v":27886,"vw":35.616456},{"c":35.38,"h":35.5,"l":35.36,"n":42,"o":35.48,"t":"2026-10-20T13:55:00Z","v":2397,"vw":35.435591},{"c":35.3686,"h":35.44,"l":35.34,"n":157,"o":35.44,"t":"2026-10-20T14:00:00Z","v":8390,"vw":35.36567},{"c":35.35,"h":35.39,"l":35.33,"n":128,"o":35.35,"t":"2026-10-20T14:05:00Z","v":13515,"vw":35.361025},{"c":35.4,"h":35.45,"l":35.32,"n":109,"o":35.33,"t":"2026-10-20T14:10:00Z","v":9348,"vw":35.395416},{"c":35.475,"h":35.488,"l":35.395,"n":104,"o":35.395,"t":"2026-10-20T14:15:00Z","v":5255,"vw":35.454682},{"c":35.58,"h":35.58,"l":35.455,"n":287,"o":35.46,"t":"2026-10-20T14:20:00Z","v":26778,"vw":35.478669},{"c":35.58,"h":35.59,"l":35.54,"n":79,"o":35.56,"t":"2026-10-20T14:25:00Z","v":2381,"vw":35.57184},{"c":35.57,"h":35.61,"l":35.56,"n":98,"o":35.56,"t":"2026-10-20T14:30:00Z","v":2932,"vw":35.5875},{"c":35.6,"h":35.63,"l":35.59,"n":89,"o":35.59,"t":"2026-10-20T14:35:00Z","v":2400,"vw":35.604273},{"c":35.6,"h":35.62,"l":35.58,"n":33,"o":35.6,"t":"2026-10-20T14:40:00Z","v":1333,"vw":35.590942},{"c":35.61,"h":35.63,"l":35.603,"n":88,"o":35.62,"t":"2026-10-20T14:45:00Z","v":3478,"vw":35.619658},{"c":35.625,"h":35.645,"l":35.61,"n":100,"o":35.64,"t":"2026-10-20T14:50:00Z","v":3592,"vw":35.633591},{"c":35.59,"h":35.62,"l":35.59,"n":95,"o":35.615,"t":"2026-10-20T14:55:00Z","v":3310,"vw":35.603},{"c":35.52,"h":35.58,"l":35.52,"n":109,"o":35.57,"t":"2026-10-20T15:00:00Z","v":4825,"vw":35.563253},{"c":35.54,"h":35.54,"l":35.505,"n":162,"o":35.525,"t":"2026-10-20T15:05:00Z","v":10898,"vw":35.519788},{"c":35.525,"h":35.55,"l":35.51,"n":117,"o":35.55,"t":"2026-10-20T15:10:00Z","v":4690,"vw":35.534565},{"c":35.54,"h":35.565,"l":35.525,"n":159,"o":35.525,"t":"2026-10-20T15:15:00Z","v":13983,"vw":35.541603},{"c":35.56,"h":35.58,"l":35.56,"n":73,"o":35.57,"t":"2026-10-20T15:20:00Z","v":3951,"vw":35.577615},{"c":35.53,"h":35.565,"l":35.51,"n":76,"o":35.565,"t":"2026-10-20T15:25:00Z","v":5766,"vw":35.539426},{"c":35.51,"h":35.5309,"l":35.51,"n":56,"o":35.52,"t":"2026-10-20T15:30:00Z","v":5124,"vw":35.516524},{"c":35.525,"h":35.54,"l":35.5,"n":96,"o":35.5,"t":"2026-10-20T15:35:00Z","v":8209,"vw":35.521737},{"c":35.57,"h":35.57,"l":35.515,"n":106,"o":35.535,"t":"2026-10-20T15:40:00Z","v":5191,"vw":35.525053},{"c":35.5,"h":35.55,"l":35.5,"n":79,"o":35.55,"t":"2026-10-20T15:45:00Z","v":2179,"vw":35.5225},{"c":35.53,"h":35.53,"l":35.5,"n":51,"o":35.5,"t":"2026-10-20T15:50:00Z","v":877,"vw":35.515},{"c":35.53,"h":35.57,"l":35.52,"n":87,"o":35.54,"t":"2026-10-20T15:55:00Z","v":3366,"vw":35.532706},{"c":35.53,"h":35.53,"l":35.53,"n":16,"o":35.53,"t":"2026-10-20T16:00:00Z","v":446,"vw":35.53},{"c":35.515,"h":35.54,"l":35.515,"n":23,"o":35.54,"t":"2026-10-20T16:05:00Z","v":1205,"vw":35.521766},{"c":35.515,"h":35.515,"l":35.5,"n":6,"o":35.5,"t":"2026-10-20T16:10:00Z","v":580,"vw":35.51125},{"c":35.47,"h":35.535,"l":35.445,"n":164,"o":35.53,"t":"2026-10-20T16:15:00Z","v":7663,"vw":35.486615},{"c":35.495,"h":35.5199,"l":35.49,"n":77,"o":35.49,"t":"2026-10-20T16:20:00Z","v":3302,"vw":35.500552},{"c":35.55,"h":35.55,"l":35.495,"n":105,"o":35.495,"t":"2026-10-20T16:25:00Z","v":4279,"vw":35.507157},{"c":35.55,"h":35.555,"l":35.54,"n":35,"o":35.555,"t":"2026-10-20T16:30:00Z","v":1475,"vw":35.550617},{"c":35.575,"h":35.595,"l":35.565,"n":65,"o":35.57,"t":"2026-10-20T16:35:00Z","v":2196,"vw":35.57684},{"c":35.57,"h":35.57,"l":35.56,"n":45,"o":35.56,"t":"2026-10-20T16:40:00Z","v":1489,"vw":35.562857},{"c":35.59,"h":35.59,"l":35.585,"n":24,"o":35.585,"t":"2026-10-20T16:45:00Z","v":849,"vw":35.586},{"c":35.525,"h":35.6,"l":35.51,"n":169,"o":35.6,"t":"2026-10-20T16:50:00Z","v":5880,"vw":35.565022},{"c":35.56,"h":35.56,"l":35.52,"n":81,"o":35.525,"t":"2026-10-20T16:55:00Z","v":3715,"vw":35.536741},{"c":35.58,"h":35.59,"l":35.56,"n":83,"o":35.56,"t":"2026-10-20T17:00:00Z","v":2526,"vw":35.575769},{"c":35.56,"h":35.62,"l":35.53,"n":188,"o":35.61,"t":"2026-10-20T17:05:00Z","v":5935,"vw":35.575669},{"c":35.5403,"h":35.58,"l":35.5403,"n":86,"o":35.56,"t":"2026-10-20T17:10:00Z","v":3063,"vw":35.557684},{"c":35.545,"h":35.545,"l":35.545,"n":14,"o":35.545,"t":"2026-10-20T17:15:00Z","v":423,"vw":35.545},{"c":35.51,"h":35.55,"l":35.5,"n":139,"o":35.545,"t":"2026-10-20T17:20:00Z","v":16184,"vw":35.5312},{"c":35.51,"h":35.52,"l":35.5,"n":67,"o":35.5,"t":"2026-10-20T17:25:00Z","v":2872,"vw":35.511261},{"c":35.505,"h":35.54,"l":35.505,"n":122,"o":35.51,"t":"2026-10-20T17:30:00Z","v":16420,"vw":35.513574},{"c":35.52,"h":35.525,"l":35.5,"n":110,"o":35.5,"t":"2026-10-20T17:35:00Z","v":4548,"vw":35.508105},{"c":35.53,"h":35.53,"l":35.51,"n":34,"o":35.51,"t":"2026-10-20T17:40:00Z","v":1060,"vw":35.525},{"c":35.57,"h":35.57,"l":35.535,"n":85,"o":35.535,"t":"2026-10-20T17:45:00Z","v":2694,"vw":35.552974},{"c":35.565,"h":35.58,"l":35.565,"n":58,"o":35.58,"t":"2026-10-20T17:50:00Z","v":1538,"vw":35.573548},{"c":35.59,"h":35.59,"l":35.56,"n":68,"o":35.56,"t":"2026-10-20T17:55:00Z","v":2020,"vw":35.573333},{"c":35.585,"h":35.59,"l":35.585,"n":95,"o":35.59,"t":"2026-10-20T18:00:00Z","v":2380,"vw":35.586818},{"c":35.59,"h":35.59,"l":35.575,"n":65,"o":35.58,"t":"2026-10-20T18:05:00Z","v":2070,"vw":35.584268},{"c":35.57,"h":35.61,"l":35.5561,"n":90,"o":35.61,"t":"2026-10-20T18:10:00Z","v":4374,"vw":35.587386},{"c":35.61,"h":35.61,"l":35.57,"n":91,"o":35.57,"t":"2026-10-20T18:15:00Z","v":3298,"vw":35.596316},{"c":35.62,"h":35.63,"l":35.62,"n":56,"o":35.63,"t":"2026-10-20T18:20:00Z","v":1972,"vw":35.6275},{"c":35.64,"h":35.64,"l":35.615,"n":116,"o":35.615,"t":"2026-10-20T18:25:00Z","v":4903,"vw":35.631964},{"c":35.635,"h":35.64,"l":35.635,"n":27,"o":35.635,"t":"2026-10-20T18:30:00Z","v":1089,"vw":35.636219},{"c":35.65,"h":35.65,"l":35.63,"n":77,"o":35.635,"t":"2026-10-20T18:35:00Z","v":3271,"vw":35.640278},{"c":35.67,"h":35.67,"l":35.655,"n":62,"o":35.655,"t":"2026-10-20T18:40:00Z","v":2704,"vw":35.664375},{"c":35.67,"h":35.68,"l":35.66,"n":118,"o":35.66,"t":"2026-10-20T18:45:00Z","v":7802,"vw":35.671504},{"c":35.69,"h":35.7,"l":35.68,"n":113,"o":35.68,"t":"2026-10-20T18:50:00Z","v":4468,"vw":35.683368},{"c":35.69,"h":35.69,"l":35.69,"n":70,"o":35.69,"t":"2026-10-20T18:55:00Z","v":2632,"vw":35.69},{"c":35.69,"h":35.71,"l":35.69,"n":108,"o":35.7,"t":"2026-10-20T19:00:00Z","v":4610,"vw":35.700722},{"c":35.66,"h":35.7,"l":35.66,"n":246,"o":35.69,"t":"2026-10-20T19:05:00Z","v":20050,"vw":35.681315},{"c":35.665,"h":35.67,"l":35.64,"n":101,"o":35.655,"t":"2026-10-20T19:10:00Z","v":6070,"vw":35.655149},{"c":35.695,"h":35.695,"l":35.67,"n":112,"o":35.67,"t":"2026-10-20T19:15:00Z","v":4454,"vw":35.686697},{"c":35.66,"h":35.695,"l":35.66,"n":145,"o":35.695,"t":"2026-10-20T19:20:00Z","v":6727,"vw":35.673676},{"c":35.685,"h":35.705,"l":35.66,"n":228,"o":35.66,"t":"2026-10-20T19:25:00Z","v":14355,"vw":35.695756},{"c":35.69,"h":35.7,"l":35.66,"n":219,"o":35.68,"t":"2026-10-20T19:30:00Z","v":10001,"vw":35.678933},{"c":35.78,"h":35.78,"l":35.68,"n":478,"o":35.69,"t":"2026-10-20T19:35:00Z","v":57394,"vw":35.745612},{"c":35.79,"h":35.81,"l":35.76,"n":285,"o":35.78,"t":"2026-10-20T19:40:00Z","v":21177,"vw":35.788269},{"c":35.76,"h":35.78,"l":35.73,"n":477,"o":35.78,"t":"2026-10-20T19:45:00Z","v":54693,"vw":35.75911},{"c":35.66,"h":35.76,"l":35.65,"n":447,"o":35.76,"t":"2026-10-20T19:50:00Z","v":38492,"vw":35.723538},{"c":35.62,"h":35.69,"l":35.62,"n":1105,"o":35.66,"t":"2026-10-20T19:55:00Z","v":67761,"vw":35.644274},{"c":35.62,"h":35.62,"l":35.62,"n":43,"o":35.62,"t":"2026-10-20T20:00:00Z","v":498261,"vw":35.62},{"c":35.62,"h":35.62,"l":35.62,"n":1,"o":35.62,"t":"2026-10-20T20:20:00Z","v":268368,"vw":35.62},{"c":35.63,"h":35.71,"l":35.63,"n":15,"o":35.71,"t":"2026-10-21T13:30:00Z","v":2392,"vw":35.706334},{"c":35.51,"h":35.63,"l":35.49,"n":137,"o":35.5,"t":"2026-10-21T13:35:00Z","v":4787,"vw":35.541842},{"c":35.48,"h":35.545,"l":35.415,"n":100,"o":35.545,"t":"2026-10-21T13:40:00Z","v":6641,"vw":35.510525},{"c":35.425,"h":35.45,"l":35.36,"n":30,"o":35.44,"t":"2026-10-21T13:45:00Z","v":1109,"vw":35.415833},{"c":35.45,"h":35.5,"l":35.395,"n":77,"o":35.425,"t":"2026-10-21T13:50:00Z","v":3412,"vw":35.426624},{"c":35.31,"h":35.4,"l":35.28,"n":73,"o":35.38,"t":"2026-10-21T13:55:00Z","v":3125,"vw":35.340444},{"c":35.26,"h":35.3,"l":35.17,"n":124,"o":35.295,"t":"2026-10-21T14:00:00Z","v":7689,"vw":35.229507},{"c":35.2,"h":35.21,"l":35.185,"n":86,"o":35.2,"t":"2026-10-21T14:05:00Z","v":2314,"vw":35.198466},{"c":35.305,"h":35.31,"l":35.2,"n":85,"o":35.2,"t":"2026-10-21T14:10:00Z","v":4332,"vw":35.292101},{"c":35.295,"h":35.315,"l":35.29,"n":71,"o":35.315,"t":"2026-10-21T14:15:00Z","v":4421,"vw":35.2975},{"c":35.27,"h":35.27,"l":35.245,"n":77,"o":35.27,"t":"2026-10-21T14:20:00Z","v":4204,"vw":35.257333},{"c":35.29,"h":35.3,"l":35.23,"n":133,"o":35.26,"t":"2026-10-21T14:25:00Z","v":9261,"vw":35.259809},{"c":35.29,"h":35.31,"l":35.28,"n":86,"o":35.295,"t":"2026-10-21T14:30:00Z","v":4246,"vw":35.295183},{"c":35.355,"h":35.36,"l":35.28,"n":145,"o":35.29,"t":"2026-10-21T14:35:00Z","v":13070,"vw":35.304345},{"c":35.34,"h":35.34,"l":35.31,"n":72,"o":35.31,"t":"2026-10-21T14:40:00Z","v":6977,"vw":35.324251},{"c":35.38,"h":35.38,"l":35.335,"n":48,"o":35.335,"t":"2026-10-21T14:45:00Z","v":6671,"vw":35.370811},{"c":35.295,"h":35.33,"l":35.29,"n":66,"o":35.33,"t":"2026-10-21T14:50:00Z","v":6466,"vw":35.29991},{"c":35.33,"h":35.33,"l":35.295,"n":75,"o":35.295,"t":"2026-10-21T14:55:00Z","v":2887,"vw":35.315323},{"c":35.27,"h":35.32,"l":35.26,"n":58,"o":35.31,"t":"2026-10-21T15:00:00Z","v":1757,"vw":35.286173},{"c":35.255,"h":35.27,"l":35.25,"n":37,"o":35.27,"t":"2026-10-21T15:05:00Z","v":974,"vw":35.255833},{"c":35.295,"h":35.31,"l":35.24,"n":85,"o":35.24,"t":"2026-10-21T15:10:00Z","v":4567,"vw":35.262656},{"c":35.25,"h":35.295,"l":35.23,"n":53,"o":35.28,"t":"2026-10-21T15:15:00Z","v":2887,"vw":35.261228},{"c":35.25,"h":35.25,"l":35.24,"n":47,"o":35.25,"t":"2026-10-21T15:20:00Z","v":2226,"vw":35.249203},{"c":35.285,"h":35.285,"l":35.245,"n":92,"o":35.27,"t":"2026-10-21T15:25:00Z","v":4978,"vw":35.267097},{"c":35.24,"h":35.29,"l":35.24,"n":49,"o":35.29,"t":"2026-10-21T15:30:00Z","v":2083,"vw":35.259272},{"c":35.23,"h":35.24,"l":35.22,"n":100,"o":35.24,"t":"2026-10-21T15:35:00Z","v":2808,"vw":35.226},{"c":35.245,"h":35.2575,"l":35.23,"n":77,"o":35.24,"t":"2026-10-21T15:40:00Z","v":2886,"vw":35.246366},{"c":35.27,"h":35.29,"l":35.25,"n":44,"o":35.25,"t":"2026-10-21T15:45:00Z","v":2291,"vw":35.27046},{"c":35.29,"h":35.32,"l":35.275,"n":86,"o":35.28,"t":"2026-10-21T15:50:00Z","v":3429,"vw":35.297608},{"c":35.3,"h":35.3,"l":35.285,"n":55,"o":35.285,"t":"2026-10-21T15:55:00Z","v":2459,"vw":35.293182},{"c":35.295,"h":35.3,"l":35.295,"n":20,"o":35.3,"t":"2026-10-21T16:00:00Z","v":1538,"vw":35.29585},{"c":35.3,"h":35.31,"l":35.295,"n":42,"o":35.295,"t":"2026-10-21T16:05:00Z","v":1882,"vw":35.296955},{"c":35.34,"h":35.34,"l":35.31,"n":90,"o":35.31,"t":"2026-10-21T16:10:00Z","v":3268,"vw":35.318977},{"c":35.365,"h":35.37,"l":35.35,"n":104,"o":35.35,"t":"2026-10-21T16:15:00Z","v":3866,"vw":35.361372},{"c":35.345,"h":35.35,"l":35.34,"n":34,"o":35.35,"t":"2026-10-21T16:20:00Z","v":1099,"vw":35.345728},{"c":35.345,"h":35.36,"l":35.345,"n":12,"o":35.36,"t":"2026-10-21T16:25:00Z","v":644,"vw":35.349793},{"c":35.32,"h":35.345,"l":35.32,"n":56,"o":35.345,"t":"2026-10-21T16:30:00Z","v":1836,"vw":35.333802},{"c":35.35,"h":35.35,"l":35.32,"n":93,"o":35.325,"t":"2026-10-21T16:35:00Z","v":7324,"vw":35.324481},{"c":35.32,"h":35.345,"l":35.305,"n":129,"o":35.345,"t":"2026-10-21T16:40:00Z","v":5442,"vw":35.32825},{"c":35.335,"h":35.34,"l":35.335,"n":52,"o":35.34,"t":"2026-10-21T16:45:00Z","v":1753,"vw":35.336661},{"c":35.34,"h":35.34,"l":35.335,"n":28,"o":35.335,"t":"2026-10-21T16:50:00Z","v":483,"vw":35.3375},{"c":35.38,"h":35.38,"l":35.35,"n":53,"o":35.35,"t":"2026-10-21T16:55:00Z","v":1878,"vw":35.35656},{"c":35.4,"h":35.4,"l":35.38,"n":83,"o":35.38,"t":"2026-10-21T17:00:00Z","v":2909,"vw":35.394737},{"c":35.375,"h":35.385,"l":35.37,"n":47,"o":35.38,"t":"2026-10-21T17:05:00Z","v":1973,"vw":35.377566},{"c":35.35,"h":35.375,"l":35.35,"n":55,"o":35.375,"t":"2026-10-21T17:10:00Z","v":1553,"vw":35.359804},{"c":35.35,"h":35.35,"l":35.35,"n":18,"o":35.35,"t":"2026-10-21T17:15:00Z","v":785,"vw":35.35},{"c":35.37,"h":35.37,"l":35.34,"n":111,"o":35.34,"t":"2026-10-21T17:20:00Z","v":3117,"vw":35.349819},{"c":35.34,"h":35.37,"l":35.34,"n":57,"o":35.37,"t":"2026-10-21T17:25:00Z","v":2407,"vw":35.353538},{"c":35.3025,"h":35.34,"l":35.3,"n":102,"o":35.32,"t":"2026-10-21T17:30:00Z","v":3254,"vw":35.31966},{"c":35.29,"h":35.29,"l":35.28,"n":56,"o":35.29,"t":"2026-10-21T17:35:00Z","v":2583,"vw":35.286341},{"c":35.295,"h":35.3,"l":35.285,"n":55,"o":35.285,"t":"2026-10-21T17:40:00Z","v":1789,"vw":35.295625},{"c":35.31,"h":35.31,"l":35.295,"n":92,"o":35.295,"t":"2026-10-21T17:45:00Z","v":2410,"vw":35.30187},{"c":35.3,"h":35.31,"l":35.3,"n":77,"o":35.305,"t":"2026-10-21T17:55:00Z","v":3186,"vw":35.304491},{"c":35.31,"h":35.31,"l":35.295,"n":97,"o":35.295,"t":"2026-10-21T18:00:00Z","v":2284,"vw":35.300455},{"c":35.3,"h":35.31,"l":35.29,"n":99,"o":35.31,"t":"2026-10-21T18:05:00Z","v":3706,"vw":35.300217},{"c":35.31,"h":35.325,"l":35.31,"n":57,"o":35.31,"t":"2026-10-21T18:10:00Z","v":2603,"vw":35.314002},{"c":35.32,"h":35.32,"l":35.32,"n":42,"o":35.32,"t":"2026-10-21T18:15:00Z","v":1048,"vw":35.32},{"c":35.35,"h":35.35,"l":35.33,"n":60,"o":35.33,"t":"2026-10-21T18:20:00Z","v":1291,"vw":35.341429},{"c":35.41,"h":35.41,"l":35.37,"n":35,"o":35.37,"t":"2026-10-21T18:25:00Z","v":1082,"vw":35.390173},{"c":35.4,"h":35.4,"l":35.38,"n":86,"o":35.39,"t":"2026-10-21T18:30:00Z","v":3864,"vw":35.390856},{"c":35.405,"h":35.41,"l":35.405,"n":108,"o":35.41,"t":"2026-10-21T18:35:00Z","v":3175,"vw":35.4075},{"c":35.39,"h":35.405,"l":35.39,"n":45,"o":35.405,"t":"2026-10-21T18:40:00Z","v":1849,"vw":35.398134},{"c":35.39,"h":35.42,"l":35.38,"n":183,"o":35.39,"t":"2026-10-21T18:45:00Z","v":9505,"vw":35.390688},{"c":35.355,"h":35.39,"l":35.355,"n":112,"o":35.39,"t":"2026-10-21T18:50:00Z","v":3304,"vw":35.376517},{"c":35.295,"h":35.35,"l":35.295,"n":101,"o":35.35,"t":"2026-10-21T18:55:00Z","v":4681,"vw":35.321978},{"c":35.32,"h":35.32,"l":35.28,"n":165,"o":35.285,"t":"2026-10-21T19:00:00Z","v":8974,"vw":35.294043},{"c":35.25,"h":35.335,"l":35.25,"n":170,"o":35.31,"t":"2026-10-21T19:05:00Z","v":7900,"vw":35.301461},{"c":35.225,"h":35.24,"l":35.225,"n":97,"o":35.24,"t":"2026-10-21T19:10:00Z","v":2694,"vw":35.232488},{"c":35.32,"h":35.32,"l":35.219,"n":203,"o":35.225,"t":"2026-10-21T19:15:00Z","v":10873,"vw":35.256181},{"c":35.31,"h":35.34,"l":35.29,"n":197,"o":35.3075,"t":"2026-10-21T19:20:00Z","v":7736,"vw":35.314674},{"c":35.33,"h":35.35,"l":35.305,"n":253,"o":35.305,"t":"2026-10-21T19:25:00Z","v":12583,"vw":35.335885},{"c":35.29,"h":35.36,"l":35.29,"n":345,"o":35.34,"t":"2026-10-21T19:30:00Z","v":18778,"vw":35.324487},{"c":35.28,"h":35.29,"l":35.27,"n":241,"o":35.29,"t":"2026-10-21T19:35:00Z","v":8793,"vw":35.276871},{"c":35.26,"h":35.28,"l":35.26,"n":249,"o":35.28,"t":"2026-10-21T19:40:00Z","v":8772,"vw":35.27301},{"c":35.245,"h":35.27,"l":35.2,"n":383,"o":35.27,"t":"2026-10-21T19:45:00Z","v":23967,"vw":35.224102},{"c":35.2575,"h":35.27,"l":35.21,"n":410,"o":35.245,"t":"2026-10-21T19:50:00Z","v":24212,"vw":35.251018},{"c":35.315,"h":35.32,"l":35.24,"n":1364,"o":35.27,"t":"2026-10-21T19:55:00Z","v":87344,"vw":35.279515},{"c":35.3,"h":35.3,"l":35.3,"n":40,"o":35.3,"t":"2026-10-21T20:00:00Z","v":209336,"vw":35.3},{"c":35.36,"h":35.5,"l":35.275,"n":61,"o":35.44,"t":"2026-10-22T13:30:00Z","v":7417,"vw":35.333368},{"c":35.485,"h":35.485,"l":35.35,"n":64,"o":35.35,"t":"2026-10-22T13:35:00Z","v":4875,"vw":35.405726},{"c":35.42,"h":35.48,"l":35.325,"n":59,"o":35.4,"t":"2026-10-22T13:40:00Z","v":7159,"vw":35.407869},{"c":35.52,"h":35.52,"l":35.465,"n":54,"o":35.47,"t":"2026-10-22T13:45:00Z","v":2945,"vw":35.489681},{"c":35.5,"h":35.59,"l":35.5,"n":98,"o":35.56,"t":"2026-10-22T13:50:00Z","v":2917,"vw":35.561978},{"c":35.64,"h":35.67,"l":35.54,"n":97,"o":35.56,"t":"2026-10-22T13:55:00Z","v":3874,"vw":35.61209},{"c":35.5812,"h":35.65,"l":35.5812,"n":19,"o":35.65,"t":"2026-10-22T14:00:00Z","v":458,"vw":35.629814},{"c":35.635,"h":35.635,"l":35.59,"n":145,"o":35.61,"t":"2026-10-22T14:05:00Z","v":21872,"vw":35.610381},{"c":35.655,"h":35.66,"l":35.6,"n":222,"o":35.66,"t":"2026-10-22T14:10:00Z","v":9614,"vw":35.643104},{"c":35.7,"h":35.73,"l":35.63,"n":69,"o":35.63,"t":"2026-10-22T14:15:00Z","v":3835,"vw":35.696257},{"c":35.76,"h":35.76,"l":35.715,"n":44,"o":35.715,"t":"2026-10-22T14:20:00Z","v":3445,"vw":35.756056},{"c":35.715,"h":35.73,"l":35.67,"n":38,"o":35.73,"t":"2026-10-22T14:25:00Z","v":3022,"vw":35.712198},{"c":35.68,"h":35.78,"l":35.66,"n":255,"o":35.77,"t":"2026-10-22T14:30:00Z","v":21906,"vw":35.684313},{"c":35.72,"h":35.72,"l":35.685,"n":45,"o":35.685,"t":"2026-10-22T14:35:00Z","v":4730,"vw":35.714293},{"c":35.69,"h":35.715,"l":35.68,"n":89,"o":35.71,"t":"2026-10-22T14:40:00Z","v":5689,"vw":35.687378},{"c":35.725,"h":35.73,"l":35.67,"n":218,"o":35.695,"t":"2026-10-22T14:45:00Z","v":12516,"vw":35.698449},{"c":35.71,"h":35.71,"l":35.7,"n":71,"o":35.7,"t":"2026-10-22T14:50:00Z","v":1811,"vw":35.702222},{"c":35.7,"h":35.7025,"l":35.675,"n":157,"o":35.7025,"t":"2026-10-22T14:55:00Z","v":6329,"vw":35.691486},{"c":35.71,"h":35.71,"l":35.665,"n":105,"o":35.69,"t":"2026-10-22T15:00:00Z","v":3769,"vw":35.678765},{"c":35.75,"h":35.75,"l":35.6826,"n":383,"o":35.6826,"t":"2026-10-22T15:05:00Z","v":38233,"vw":35.713708},{"c":35.75,"h":35.75,"l":35.73,"n":93,"o":35.74,"t":"2026-10-22T15:10:00Z","v":4176,"vw":35.741856},{"c":35.66,"h":35.72,"l":35.66,"n":111,"o":35.72,"t":"2026-10-22T15:15:00Z","v":4646,"vw":35.694483},{"c":35.52,"h":35.65,"l":35.52,"n":176,"o":35.65,"t":"2026-10-22T15:20:00Z","v":8153,"vw":35.597757},{"c":35.46,"h":35.51,"l":35.44,"n":138,"o":35.51,"t":"2026-10-22T15:25:00Z","v":4353,"vw":35.472012},{"c":35.48,"h":35.48,"l":35.43,"n":305,"o":35.44,"t":"2026-10-22T15:30:00Z","v":13353,"vw":35.457373},{"c":35.54,"h":35.54,"l":35.47,"n":157,"o":35.48,"t":"2026-10-22T15:35:00Z","v":5839,"vw":35.50054},{"c":35.56,"h":35.565,"l":35.51,"n":140,"o":35.535,"t":"2026-10-22T15:40:00Z","v":6778,"vw":35.53988},{"c":35.565,"h":35.58,"l":35.565,"n":46,"o":35.58,"t":"2026-10-22T15:45:00Z","v":1270,"vw":35.572614},{"c":35.6,"h":35.615,"l":35.565,"n":86,"o":35.565,"t":"2026-10-22T15:50:00Z","v":2766,"vw":35.594631},{"c":35.59,"h":35.6,"l":35.58,"n":31,"o":35.58,"t":"2026-10-22T15:55:00Z","v":2137,"vw":35.598286},{"c":35.61,"h":35.63,"l":35.595,"n":116,"o":35.61,"t":"2026-10-22T16:00:00Z","v":6063,"vw":35.61352},{"c":35.69,"h":35.69,"l":35.605,"n":102,"o":35.605,"t":"2026-10-22T16:05:00Z","v":4837,"vw":35.630578},{"c":35.67,"h":35.69,"l":35.66,"n":80,"o":35.68,"t":"2026-10-22T16:10:00Z","v":4451,"vw":35.675479},{"c":35.695,"h":35.71,"l":35.685,"n":46,"o":35.685,"t":"2026-10-22T16:15:00Z","v":2228,"vw":35.694991},{"c":35.73,"h":35.74,"l":35.67,"n":128,"o":35.67,"t":"2026-10-22T16:20:00Z","v":8718,"vw":35.711907},{"c":35.73,"h":35.735,"l":35.7,"n":61,"o":35.735,"t":"2026-10-22T16:25:00Z","v":9662,"vw":35.717999},{"c":35.71,"h":35.75,"l":35.71,"n":57,"o":35.715,"t":"2026-10-22T16:30:00Z","v":10189,"vw":35.718112},{"c":35.72,"h":35.72,"l":35.68,"n":99,"o":35.69,"t":"2026-10-22T16:35:00Z","v":2144,"vw":35.705714},{"c":35.725,"h":35.725,"l":35.72,"n":24,"o":35.72,"t":"2026-10-22T16:40:00Z","v":647,"vw":35.721969},{"c":35.7301,"h":35.75,"l":35.72,"n":92,"o":35.72,"t":"2026-10-22T16:45:00Z","v":7607,"vw":35.737203},{"c":35.79,"h":35.795,"l":35.745,"n":118,"o":35.745,"t":"2026-10-22T16:50:00Z","v":4518,"vw":35.763216},{"c":35.84,"h":35.84,"l":35.795,"n":106,"o":35.795,"t":"2026-10-22T16:55:00Z","v":6564,"vw":35.7993},{"c":35.835,"h":35.835,"l":35.83,"n":119,"o":35.83,"t":"2026-10-22T17:00:00Z","v":11496,"vw":35.830053},{"c":35.83,"h":35.84,"l":35.79,"n":282,"o":35.84,"t":"2026-10-22T17:05:00Z","v":22564,"vw":35.825474},{"c":35.83,"h":35.83,"l":35.83,"n":30,"o":35.83,"t":"2026-10-22T17:10:00Z","v":1335,"vw":35.83},{"c":35.78,"h":35.81,"l":35.78,"n":39,"o":35.81,"t":"2026-10-22T17:15:00Z","v":2673,"vw":35.807069},{"c":35.805,"h":35.81,"l":35.79,"n":18,"o":35.81,"t":"2026-10-22T17:20:00Z","v":1294,"vw":35.802631},{"c":35.81,"h":35.84,"l":35.81,"n":288,"o":35.82,"t":"2026-10-22T17:25:00Z","v":13605,"vw":35.826413},{"c":35.79,"h":35.81,"l":35.79,"n":95,"o":35.81,"t":"2026-10-22T17:30:00Z","v":4445,"vw":35.799214},{"c":35.775,"h":35.79,"l":35.77,"n":79,"o":35.78,"t":"2026-10-22T17:35:00Z","v":2967,"vw":35.777028},{"c":35.81,"h":35.81,"l":35.785,"n":54,"o":35.79,"t":"2026-10-22T17:40:00Z","v":1467,"vw":35.792488},{"c":35.815,"h":35.83,"l":35.8,"n":251,"o":35.8,"t":"2026-10-22T17:45:00Z","v":11725,"vw":35.817059},{"c":35.81,"h":35.82,"l":35.81,"n":51,"o":35.82,"t":"2026-10-22T17:50:00Z","v":1575,"vw":35.818737},{"c":35.82,"h":35.845,"l":35.81,"n":376,"o":35.815,"t":"2026-10-22T17:55:00Z","v":33575,"vw":35.825594},{"c":35.77,"h":35.82,"l":35.77,"n":290,"o":35.82,"t":"2026-10-22T18:00:00Z","v":8996,"vw":35.816767},{"c":35.82,"h":35.82,"l":35.8,"n":188,"o":35.8,"t":"2026-10-22T18:05:00Z","v":8513,"vw":35.814188},{"c":35.835,"h":35.84,"l":35.815,"n":182,"o":35.815,"t":"2026-10-22T18:10:00Z","v":9094,"vw":35.829087},{"c":35.82,"h":35.84,"l":35.82,"n":61,"o":35.84,"t":"2026-10-22T18:15:00Z","v":2263,"vw":35.829606},{"c":35.83,"h":35.85,"l":35.82,"n":338,"o":35.825,"t":"2026-10-22T18:20:00Z","v":38168,"vw":35.83571},{"c":35.85,"h":35.87,"l":35.83,"n":377,"o":35.83,"t":"2026-10-22T18:25:00Z","v":34201,"vw":35.840684},{"c":35.84,"h":35.855,"l":35.82,"n":417,"o":35.855,"t":"2026-10-22T18:30:00Z","v":23312,"vw":35.833452},{"c":35.87,"h":35.87,"l":35.8472,"n":146,"o":35.86,"t":"2026-10-22T18:35:00Z","v":3237,"vw":35.85553},{"c":35.865,"h":35.88,"l":35.865,"n":26,"o":35.88,"t":"2026-10-22T18:40:00Z","v":944,"vw":35.875282},{"c":35.905,"h":35.905,"l":35.88,"n":69,"o":35.88,"t":"2026-10-22T18:45:00Z","v":2999,"vw":35.891337},{"c":35.925,"h":35.93,"l":35.885,"n":260,"o":35.91,"t":"2026-10-22T18:50:00Z","v":13039,"vw":35.894972},{"c":35.975,"h":35.975,"l":35.925,"n":71,"o":35.925,"t":"2026-10-22T18:55:00Z","v":2833,"vw":35.957507},{"c":36.03,"h":36.06,"l":35.98,"n":148,"o":35.98,"t":"2026-10-22T19:00:00Z","v":6239,"vw":36.022929},{"c":36.07,"h":36.08,"l":36.03,"n":86,"o":36.04,"t":"2026-10-22T19:05:00Z","v":3276,"vw":36.056854},{"c":36.07,"h":36.09,"l":36.065,"n":91,"o":36.065,"t":"2026-10-22T19:10:00Z","v":4231,"vw":36.075587},{"c":36.085,"h":36.1,"l":36.06,"n":127,"o":36.09,"t":"2026-10-22T19:15:00Z","v":9799,"vw":36.081988},{"c":36.03,"h":36.08,"l":36.02,"n":213,"o":36.07,"t":"2026-10-22T19:20:00Z","v":12463,"vw":36.048874},{"c":36.04,"h":36.045,"l":36,"n":230,"o":36.03,"t":"2026-10-22T19:25:00Z","v":16616,"vw":36.01604},{"c":36.01,"h":36.04,"l":36,"n":294,"o":36.03,"t":"2026-10-22T19:30:00Z","v":22592,"vw":36.02122},{"c":36.035,"h":36.055,"l":35.985,"n":725,"o":36.01,"t":"2026-10-22T19:35:00Z","v":48757,"vw":36.035958},{"c":36.055,"h":36.12,"l":36.035,"n":342,"o":36.035,"t":"2026-10-22T19:40:00Z","v":18272,"vw":36.074169},{"c":36.06,"h":36.075,"l":36.035,"n":455,"o":36.06,"t":"2026-10-22T19:45:00Z","v":21189,"vw":36.054646},{"c":36.06,"h":36.125,"l":36.045,"n":721,"o":36.06,"t":"2026-10-22T19:50:00Z","v":36808,"vw":36.085586},{"c":36.1,"h":36.115,"l":36.02,"n":1509,"o":36.06,"t":"2026-10-22T19:55:00Z","v":112228,"vw":36.065245},{"c":36.11,"h":36.11,"l":36.11,"n":29,"o":36.11,"t":"2026-10-22T20:00:00Z","v":265694,"vw":36.11}],"history":[{"c":34.15,"h":34.625,"l":34.02,"n":7002,"o":34.58,"t":"2024-10-21T04:00:00Z","v":514600,"vw":34.205549},{"c":34.05,"h":34.28,"l":33.9,"n":5733,"o":34.01,"t":"2024-10-22T04:00:00Z","v":473371,"vw":34.091773},{"c":34.09,"h":34.36,"l":33.875,"n":6292,"o":33.94,"t":"2024-10-23T04:00:00Z","v":358999,"vw":34.115637},{"c":34.42,"h":34.44,"l":34.03,"n":6051,"o":34.09,"t":"2024-10-24T04:00:00Z","v":780069,"vw":34.301559},{"c":33.69,"h":34.65,"l":33.57,"n":7446,"o":34.65,"t":"2024-10-25T04:00:00Z","v":551783,"vw":33.811339},{"c":33.77,"h":34.28,"l":33.77,"n":4050,"o":33.99,"t":"2024-10-28T04:00:00Z","v":247715,"vw":33.881845},{"c":33.84,"h":33.98,"l":33.6,"n":5446,"o":33.6,"t":"2024-10-29T04:00:00Z","v":394458,"vw":33.832563},{"c":33.97,"h":34.19,"l":33.79,"n":5820,"o":33.8,"t":"2024-10-30T04:00:00Z","v":400254,"vw":33.993466},{"c":33.23,"h":33.83,"l":33.2,"n":8165,"o":33.63,"t":"2024-10-31T04:00:00Z","v":797035,"vw":33.414876},{"c":33.19,"h":33.84,"l":33.19,"n":9222,"o":33.24,"t":"2024-11-01T04:00:00Z","v":805157,"vw":33.3897},{"c":33.44,"h":33.68,"l":33.08,"n":5818,"o":33.12,"t":"2024-11-04T05:00:00Z","v":452812,"vw":33.472188},{"c":33.49,"h":33.64,"l":33.15,"n":7484,"o":33.24,"t":"2024-11-05T05:00:00Z","v":633195,"vw":33.441652},{"c":33.8,"h":34.56,"l":33.57,"n":14358,"o":33.99,"t":"2024-11-06T05:00:00Z","v":1512714,"vw":33.85417},{"c":35.45,"h":35.83,"l":33.97,"n":13883,"o":33.99,"t":"2024-11-07T05:00:00Z","v":1468005,"vw":35.404288},{"c":35.53,"h":35.85,"l":35.205,"n":12164,"o":35.5,"t":"2024-11-08T05:00:00Z","v":1439429,"vw":35.597733},{"c":36.1,"h":36.197,"l":35.55,"n":9512,"o":36.05,"t":"2024-11-11T05:00:00Z","v":1189565,"vw":35.818629},{"c":35.94,"h":36.46,"l":35.81,"n":10342,"o":35.91,"t":"2024-11-12T05:00:00Z","v":766773,"vw":36.018336},{"c":35.62,"h":36.34,"l":35.53,"n":9985,"o":36.23,"t":"2024-11-13T05:00:00Z","v":750145,"vw":35.768584},{"c":35.73,"h":35.99,"l":35.42,"n":9015,"o":35.62,"t":"2024-11-14T05:00:00Z","v":669088,"vw":35.68435},{"c":35.86,"h":36.12,"l":35.56,"n":13957,"o":35.88,"t":"2024-11-15T05:00:00Z","v":906042,"vw":35.849629},{"c":36.1,"h":36.22,"l":35.74,"n":8308,"o":35.82,"t":"2024-11-18T05:00:00Z","v":614740,"vw":36.077669},{"c":36.51,"h":36.53,"l":35.9,"n":8046,"o":36.01,"t":"2024-11-19T05:00:00Z","v":908492,"vw":36.207699},{"c":36.43,"h":36.5,"l":36.175,"n":8419,"o":36.5,"t":"2024-11-20T05:00:00Z","v":691350,"vw":36.366554},{"c":36.67,"h":36.81,"l":36.35,"n":10017,"o":36.63,"t":"2024-11-21T05:00:00Z","v":579459,"vw":36.655897},{"c":36.49,"h":37.01,"l":36.3535,"n":11969,"o":36.93,"t":"2024-11-22T05:00:00Z","v":752950,"vw":36.570683},{"c":36.67,"h":36.94,"l":36.26,"n":10702,"o":36.68,"t":"2024-11-25T05:00:00Z","v":913318,"vw":36.653387},{"c":36.87,"h":36.94,"l":36.495,"n":8271,"o":36.66,"t":"2024-11-26T05:00:00Z","v":782733,"vw":36.742927},{"c":37.1,"h":37.49,"l":37.07,"n":6648,"o":37.1,"t":"2024-11-27T05:00:00Z","v":453629,"vw":37.15822},{"c":36.97,"h":37.57,"l":36.92,"n":4860,"o":37.35,"t":"2024-11-29T05:00:00Z","v":379216,"vw":37.074344},{"c":36.96,"h":37.065,"l":36.575,"n":8368,"o":37.04,"t":"2024-12-02T05:00:00Z","v":701789,"vw":36.848461},{"c":36.82,"h":37.15,"l":36.61,"n":5745,"o":37.06,"t":"2024-12-03T05:00:00Z","v":372075,"vw":36.827526},{"c":36.9,"h":37.055,"l":36.59,"n":6558,"o":36.87,"t":"2024-12-04T05:00:00Z","v":623508,"vw":36.867172},{"c":36.19,"h":36.75,"l":36.08,"n":6439,"o":36.73,"t":"2024-12-05T05:00:00Z","v":421126,"vw":36.296902},{"c":36.3,"h":36.45,"l":36.18,"n":8092,"o":36.45,"t":"2024-12-06T05:00:00Z","v":666733,"vw":36.297767},{"c":36.04,"h":36.35,"l":35.91,"n":8432,"o":36.34,"t":"2024-12-09T05:00:00Z","v":475795,"vw":36.086448},{"c":35.5,"h":35.94,"l":35.44,"n":7896,"o":35.94,"t":"2024-12-10T05:00:00Z","v":568258,"vw":35.612339},{"c":35.58,"h":35.76,"l":35.32,"n":8140,"o":35.64,"t":"2024-12-11T05:00:00Z","v":508642,"vw":35.567464},{"c":35.5,"h":35.9167,"l":35.45,"n":6340,"o":35.5,"t":"2024-12-12T05:00:00Z","v":410581,"vw":35.588291},{"c":35.53,"h":35.6,"l":35.3329,"n":6415,"o":35.39,"t":"2024-12-13T05:00:00Z","v":511094,"vw":35.516819},{"c":35.5,"h":35.71,"l":35.41,"n":8386,"o":35.56,"t":"2024-12-16T05:00:00Z","v":723353,"vw":35.521512},{"c":35.41,"h":35.54,"l":35.13,"n":8073,"o":35.15,"t":"2024-12-17T05:00:00Z","v":756974,"vw":35.395446},{"c":34.58,"h":35.82,"l":34.26,"n":17291,"o":35.41,"t":"2024-12-18T05:00:00Z","v":1209390,"vw":34.957775},{"c":34.35,"h":35.23,"l":34.35,"n":14588,"o":34.79,"t":"2024-12-19T05:00:00Z","v":1130758,"vw":34.671647},{"c":34.34,"h":34.98,"l":34.06,"n":16967,"o":34.11,"t":"2024-12-20T05:00:00Z","v":2709497,"vw":34.348291},{"c":34.08,"h":34.26,"l":33.71,"n":15868,"o":34.26,"t":"2024-12-23T05:00:00Z","v":1091652,"vw":33.981835},{"c":34.21,"h":34.24,"l":33.92,"n":6853,"o":34.03,"t":"2024-12-24T05:00:00Z","v":440434,"vw":34.118053},{"c":34.51,"h":34.6,"l":33.96,"n":8324,"o":34.01,"t":"2024-12-26T05:00:00Z","v":378838,"vw":34.438064},{"c":34.02,"h":34.53,"l":33.86,"n":7691,"o":34.29,"t":"2024-12-27T05:00:00Z","v":438681,"vw":34.065385},{"c":33.9,"h":34.015,"l":33.61,"n":8547,"o":33.9,"t":"2024-12-30T05:00:00Z","v":366431,"vw":33.89098},{"c":34.13,"h":34.32,"l":33.845,"n":10799,"o":34,"t":"2024-12-31T05:00:00Z","v":753707,"vw":34.109686},{"c":34.01,"h":34.35,"l":33.77,"n":8369,"o":34.12,"t":"2025-01-02T05:00:00Z","v":416709,"vw":34.016047},{"c":34.41,"h":34.44,"l":34,"n":6367,"o":34.02,"t":"2025-01-03T05:00:00Z","v":423824,"vw":34.346135},{"c":33.54,"h":34.43,"l":33.48,"n":6644,"o":34.24,"t":"2025-01-06T05:00:00Z","v":401465,"vw":33.69663},{"c":33.17,"h":33.735,"l":32.9,"n":9086,"o":33.56,"t":"2025-01-07T05:00:00Z","v":845223,"vw":33.135186},{"c":32.99,"h":33.03,"l":32.73,"n":8285,"o":33.01,"t":"2025-01-08T05:00:00Z","v":631596,"vw":32.906559},{"c":32.6,"h":32.66,"l":32.105,"n":9657,"o":32.4,"t":"2025-01-10T05:00:00Z","v":786228,"vw":32.504217},{"c":33.2,"h":33.2,"l":32.22,"n":6942,"o":32.31,"t":"2025-01-13T05:00:00Z","v":470798,"vw":32.999105},{"c":33.34,"h":33.43,"l":32.99,"n":5807,"o":33.33,"t":"2025-01-14T05:00:00Z","v":397373,"vw":33.271011},{"c":32.95,"h":33.99,"l":32.77,"n":10305,"o":33.92,"t":"2025-01-15T05:00:00Z","v":797880,"vw":33.044214},{"c":32.85,"h":33.215,"l":32.74,"n":9317,"o":33.01,"t":"2025-01-16T05:00:00Z","v":607884,"vw":32.904383},{"c":33.19,"h":33.2799,"l":32.9,"n":9959,"o":33.19,"t":"2025-01-17T05:00:00Z","v":725574,"vw":33.152421},{"c":33.13,"h":33.685,"l":32.615,"n":10172,"o":33.22,"t":"2025-01-21T05:00:00Z","v":943901,"vw":33.094089},{"c":32.65,"h":32.945,"l":32.58,"n":8089,"o":32.9,"t":"2025-01-22T05:00:00Z","v":671034,"vw":32.719248},{"c":32.68,"h":32.785,"l":32.31,"n":9153,"o":32.54,"t":"2025-01-23T05:00:00Z","v":725181,"vw":32.654696},{"c":32.81,"h":32.9526,"l":32.4911,"n":7031,"o":32.53,"t":"2025-01-24T05:00:00Z","v":762877,"vw":32.757025},{"c":33.66,"h":33.67,"l":32.84,"n":9765,"o":32.84,"t":"2025-01-27T05:00:00Z","v":642720,"vw":33.450792},{"c":33.17,"h":33.98,"l":33.12,"n":10771,"o":33.34,"t":"2025-01-28T05:00:00Z","v":744308,"vw":33.419079},{"c":32.77,"h":33.5,"l":32.62,"n":11295,"o":33.03,"t":"2025-01-29T05:00:00Z","v":734752,"vw":32.928594},{"c":33.3,"h":33.335,"l":32.79,"n":8196,"o":33.09,"t":"2025-01-30T05:00:00Z","v":356185,"vw":33.249742},{"c":32.82,"h":33.3099,"l":32.78,"n":9575,"o":33.08,"t":"2025-01-31T05:00:00Z","v":535537,"vw":32.920255},{"c":32.95,"h":33.08,"l":32.45,"n":11605,"o":32.66,"t":"2025-02-03T05:00:00Z","v":705954,"vw":32.902056},{"c":33.32,"h":33.655,"l":32.39,"n":9703,"o":32.78,"t":"2025-02-04T05:00:00Z","v":823148,"vw":33.159112},{"c":34.26,"h":34.43,"l":33.43,"n":12461,"o":33.68,"t":"2025-02-05T05:00:00Z","v":1204648,"vw":34.162601},{"c":34.06,"h":34.48,"l":33.55,"n":9865,"o":34.47,"t":"2025-02-06T05:00:00Z","v":745531,"vw":33.989336},{"c":33.58,"h":34.1,"l":33.43,"n":12785,"o":33.96,"t":"2025-02-07T05:00:00Z","v":831662,"vw":33.628266},{"c":33.11,"h":33.68,"l":32.93,"n":8271,"o":33.56,"t":"2025-02-10T05:00:00Z","v":792244,"vw":33.123487},{"c":33.23,"h":33.33,"l":33.01,"n":6337,"o":33.01,"t":"2025-02-11T05:00:00Z","v":366807,"vw":33.216152},{"c":33.58,"h":33.79,"l":32.7,"n":8588,"o":32.76,"t":"2025-02-12T05:00:00Z","v":562291,"vw":33.436027},{"c":34.51,"h":34.63,"l":33.65,"n":10022,"o":33.73,"t":"2025-02-13T05:00:00Z","v":1096982,"vw":34.221214},{"c":34.25,"h":35.08,"l":34.22,"n":12626,"o":34.54,"t":"2025-02-14T05:00:00Z","v":748581,"vw":34.440063},{"c":34.71,"h":34.72,"l":34.17,"n":8255,"o":34.2,"t":"2025-02-18T05:00:00Z","v":697885,"vw":34.589967},{"c":34.59,"h":34.74,"l":34.36,"n":10161,"o":34.48,"t":"2025-02-19T05:00:00Z","v":704701,"vw":34.573091},{"c":35.93,"h":36.76,"l":35.43,"n":16373,"o":35.9,"t":"2025-02-20T05:00:00Z","v":1204528,"vw":36.192133},{"c":35.81,"h":36.5825,"l":35.465,"n":12940,"o":36.28,"t":"2025-02-21T05:00:00Z","v":899066,"vw":35.776621},{"c":36,"h":36.44,"l":35.77,"n":12767,"o":36,"t":"2025-02-24T05:00:00Z","v":721293,"vw":36.054272},{"c":35.88,"h":36.51,"l":35.785,"n":14882,"o":35.79,"t":"2025-02-25T05:00:00Z","v":1169857,"vw":35.979728},{"c":35.3,"h":35.935,"l":35.28,"n":12342,"o":35.84,"t":"2025-02-26T05:00:00Z","v":716543,"vw":35.444542},{"c":35.09,"h":35.44,"l":34.8105,"n":12610,"o":35.16,"t":"2025-02-27T05:00:00Z","v":717143,"vw":35.081412},{"c":35.45,"h":35.53,"l":34.7,"n":14365,"o":35.2,"t":"2025-02-28T05:00:00Z","v":1186875,"vw":35.302423},{"c":35.62,"h":35.76,"l":35.26,"n":12827,"o":35.38,"t":"2025-03-03T05:00:00Z","v":982776,"vw":35.537906},{"c":34.96,"h":35.8,"l":34.93,"n":15081,"o":35.57,"t":"2025-03-04T05:00:00Z","v":988612,"vw":35.075858},{"c":35.56,"h":35.62,"l":34.51,"n":9730,"o":34.54,"t":"2025-03-05T05:00:00Z","v":819310,"vw":35.38411},{"c":34.13,"h":35.37,"l":34.03,"n":10124,"o":35.33,"t":"2025-03-06T05:00:00Z","v":775582,"vw":34.247778},{"c":33.67,"h":34.26,"l":33.51,"n":10101,"o":34.22,"t":"2025-03-07T05:00:00Z","v":643465,"vw":33.727182},{"c":32.68,"h":33.8,"l":32.57,"n":14101,"o":33.55,"t":"2025-03-10T04:00:00Z","v":920626,"vw":32.798631},{"c":32.86,"h":33.315,"l":32.31,"n":20852,"o":33.01,"t":"2025-03-11T04:00:00Z","v":1391536,"vw":32.809919},{"c":32.7,"h":32.99,"l":32.375,"n":10918,"o":32.99,"t":"2025-03-12T04:00:00Z","v":1112277,"vw":32.67949},{"c":31.75,"h":32.83,"l":31.61,"n":10505,"o":32.76,"t":"2025-03-13T04:00:00Z","v":822161,"vw":31.914408},{"c":31.95,"h":32.085,"l":31.6115,"n":12758,"o":31.95,"t":"2025-03-14T04:00:00Z","v":872737,"vw":31.877874},{"c":32.4,"h":32.49,"l":31.72,"n":10817,"o":31.72,"t":"2025-03-17T04:00:00Z","v":806896,"vw":32.352651},{"c":32.21,"h":32.49,"l":31.85,"n":14292,"o":32.26,"t":"2025-03-18T04:00:00Z","v":1350445,"vw":32.135365},{"c":32.74,"h":33.02,"l":31.91,"n":11359,"o":32.22,"t":"2025-03-19T04:00:00Z","v":806980,"vw":32.562493},{"c":32.21,"h":32.95,"l":32.21,"n":8611,"o":32.59,"t":"2025-03-20T04:00:00Z","v":579417,"vw":32.350114},{"c":31.88,"h":32.045,"l":31.235,"n":10667,"o":31.95,"t":"2025-03-21T04:00:00Z","v":1323226,"vw":31.854143},{"c":33.41,"h":33.41,"l":32.2,"n":11728,"o":32.2,"t":"2025-03-24T04:00:00Z","v":732673,"vw":33.195669},{"c":32.86,"h":33.32,"l":32.715,"n":9207,"o":33.2,"t":"2025-03-25T04:00:00Z","v":640031,"vw":32.95477},{"c":32.89,"h":33.12,"l":32.6916,"n":9567,"o":32.98,"t":"2025-03-26T04:00:00Z","v":465259,"vw":32.874784},{"c":32.86,"h":33.305,"l":32.72,"n":7194,"o":32.86,"t":"2025-03-27T04:00:00Z","v":632798,"vw":32.887472},{"c":32.92,"h":33.7499,"l":32.725,"n":12535,"o":33.56,"t":"2025-03-28T04:00:00Z","v":727045,"vw":32.9902},{"c":33.79,"h":33.97,"l":32.59,"n":13827,"o":32.65,"t":"2025-03-31T04:00:00Z","v":1129470,"vw":33.629711},{"c":34.02,"h":34.14,"l":33.42,"n":12723,"o":33.88,"t":"2025-04-01T04:00:00Z","v":1157558,"vw":33.901094},{"c":34.65,"h":34.75,"l":33.47,"n":10588,"o":33.74,"t":"2025-04-02T04:00:00Z","v":813393,"vw":34.406288},{"c":31.68,"h":33.97,"l":30.89,"n":27758,"o":33.81,"t":"2025-04-03T04:00:00Z","v":1832690,"vw":31.834278},{"c":30.6,"h":31.56,"l":29.7757,"n":33389,"o":30.72,"t":"2025-04-04T04:00:00Z","v":1862240,"vw":30.625836},{"c":30.51,"h":31.78,"l":29.05,"n":26493,"o":29.57,"t":"2025-04-07T04:00:00Z","v":1730735,"vw":30.343841},{"c":30.07,"h":31.745,"l":29.68,"n":22569,"o":31.26,"t":"2025-04-08T04:00:00Z","v":1899359,"vw":30.449611},{"c":32.26,"h":32.5,"l":28.92,"n":24429,"o":30.03,"t":"2025-04-09T04:00:00Z","v":1700316,"vw":31.33292},{"c":30.94,"h":32.16,"l":30.21,"n":20174,"o":31.48,"t":"2025-04-10T04:00:00Z","v":1172457,"vw":30.971117},{"c":30.96,"h":31.32,"l":29.69,"n":14181,"o":30.85,"t":"2025-04-11T04:00:00Z","v":782179,"vw":30.713978},{"c":31.85,"h":32,"l":31.07,"n":17732,"o":31.24,"t":"2025-04-14T04:00:00Z","v":1454245,"vw":31.811434},{"c":32.06,"h":32.29,"l":31.72,"n":12043,"o":32.22,"t":"2025-04-15T04:00:00Z","v":1068555,"vw":31.998668},{"c":31.94,"h":32.3126,"l":31.67,"n":10868,"o":31.93,"t":"2025-04-16T04:00:00Z","v":630198,"vw":31.942011},{"c":32.43,"h":32.62,"l":32.03,"n":9674,"o":32.03,"t":"2025-04-17T04:00:00Z","v":529325,"vw":32.361787},{"c":31.09,"h":32.25,"l":30.76,"n":11186,"o":32.16,"t":"2025-04-21T04:00:00Z","v":926698,"vw":31.176799},{"c":31.69,"h":31.98,"l":31.28,"n":10072,"o":31.59,"t":"2025-04-22T04:00:00Z","v":683700,"vw":31.649353},{"c":31.86,"h":33.045,"l":31.675,"n":13418,"o":32.1,"t":"2025-04-23T04:00:00Z","v":1584695,"vw":32.068187},{"c":31.89,"h":32.13,"l":31.6,"n":10289,"o":31.82,"t":"2025-04-24T04:00:00Z","v":621141,"vw":31.940322},{"c":32.09,"h":32.23,"l":31.55,"n":9963,"o":31.8,"t":"2025-04-25T04:00:00Z","v":553767,"vw":32.042008},{"c":32.29,"h":32.42,"l":31.89,"n":11931,"o":32.05,"t":"2025-04-28T04:00:00Z","v":774920,"vw":32.182665},{"c":31.4,"h":32.13,"l":31.29,"n":16628,"o":31.94,"t":"2025-04-29T04:00:00Z","v":1109695,"vw":31.554803},{"c":31.51,"h":31.54,"l":30.44,"n":15316,"o":30.84,"t":"2025-04-30T04:00:00Z","v":1189176,"vw":31.236336},{"c":29.93,"h":31.105,"l":29.33,"n":35084,"o":31.09,"t":"2025-05-01T04:00:00Z","v":3438784,"vw":29.980365},{"c":29.84,"h":30.56,"l":29.435,"n":24505,"o":30.38,"t":"2025-05-02T04:00:00Z","v":2279506,"vw":29.853696},{"c":29.29,"h":29.95,"l":29.27,"n":13099,"o":29.53,"t":"2025-05-05T04:00:00Z","v":1196909,"vw":29.441948},{"c":29.68,"h":29.79,"l":29.11,"n":15605,"o":29.23,"t":"2025-05-06T04:00:00Z","v":1582141,"vw":29.626016},{"c":29.79,"h":30.1,"l":29.45,"n":12620,"o":29.83,"t":"2025-05-07T04:00:00Z","v":1255808,"vw":29.756085},{"c":29.86,"h":30.19,"l":29.48,"n":11369,"o":29.92,"t":"2025-05-08T04:00:00Z","v":894217,"vw":29.954609},{"c":30.19,"h":30.19,"l":29.665,"n":9119,"o":29.94,"t":"2025-05-09T04:00:00Z","v":609779,"vw":30.072294},{"c":31.64,"h":32.58,"l":31.08,"n":25803,"o":31.4,"t":"2025-05-12T04:00:00Z","v":1806548,"vw":32.019414},{"c":31.34,"h":32.08,"l":31.26,"n":16158,"o":31.7,"t":"2025-05-13T04:00:00Z","v":1369832,"vw":31.558574},{"c":30.37,"h":31.195,"l":30.135,"n":12947,"o":31.07,"t":"2025-05-14T04:00:00Z","v":850096,"vw":30.387486},{"c":30.58,"h":30.6316,"l":30.19,"n":10620,"o":30.21,"t":"2025-05-15T04:00:00Z","v":649146,"vw":30.548836},{"c":31.21,"h":31.25,"l":30.65,"n":11550,"o":30.76,"t":"2025-05-16T04:00:00Z","v":737133,"vw":31.109959},{"c":31.09,"h":31.16,"l":30.86,"n":7490,"o":30.96,"t":"2025-05-19T04:00:00Z","v":397020,"vw":31.070556},{"c":30.49,"h":31.015,"l":30.38,"n":8227,"o":30.985,"t":"2025-05-20T04:00:00Z","v":764670,"vw":30.535085},{"c":29.58,"h":30.4,"l":29.5,"n":8569,"o":30.23,"t":"2025-05-21T04:00:00Z","v":485407,"vw":29.73826},{"c":29.26,"h":29.55,"l":28.95,"n":14016,"o":29.44,"t":"2025-05-22T04:00:00Z","v":1136059,"vw":29.335747},{"c":28.81,"h":29.225,"l":28.74,"n":12682,"o":29,"t":"2025-05-23T04:00:00Z","v":979537,"vw":28.903598},{"c":29.55,"h":29.72,"l":28.93,"n":18423,"o":29.23,"t":"2025-05-27T04:00:00Z","v":1539572,"vw":29.446143},{"c":29.45,"h":29.62,"l":29.26,"n":11879,"o":29.62,"t":"2025-05-28T04:00:00Z","v":574908,"vw":29.447399},{"c":30.04,"h":30.06,"l":29.39,"n":13930,"o":29.55,"t":"2025-05-29T04:00:00Z","v":877606,"vw":29.853465},{"c":29.8,"h":30.105,"l":29.36,"n":12362,"o":29.82,"t":"2025-05-30T04:00:00Z","v":1314989,"vw":29.870669},{"c":29.61,"h":29.83,"l":29.225,"n":12750,"o":29.51,"t":"2025-06-02T04:00:00Z","v":727415,"vw":29.513912},{"c":29.1,"h":29.7,"l":29.1,"n":14873,"o":29.54,"t":"2025-06-03T04:00:00Z","v":1383158,"vw":29.298551},{"c":29.3,"h":29.45,"l":28.69,"n":16256,"o":29.14,"t":"2025-06-04T04:00:00Z","v":1093154,"vw":29.2333},{"c":29.32,"h":29.56,"l":28.928,"n":10046,"o":29.24,"t":"2025-06-05T04:00:00Z","v":625462,"vw":29.333377},{"c":30.27,"h":30.305,"l":29.455,"n":12986,"o":29.68,"t":"2025-06-06T04:00:00Z","v":999785,"vw":30.077908},{"c":30.69,"h":30.73,"l":30.1638,"n":14472,"o":30.34,"t":"2025-06-09T04:00:00Z","v":943254,"vw":30.586862},{"c":30.65,"h":31,"l":30.32,"n":16522,"o":30.72,"t":"2025-06-10T04:00:00Z","v":925605,"vw":30.638883},{"c":30.36,"h":30.88,"l":30.2,"n":12646,"o":30.84,"t":"2025-06-11T04:00:00Z","v":1175731,"vw":30.524614},{"c":30.06,"h":30.41,"l":29.85,"n":11976,"o":30.27,"t":"2025-06-12T04:00:00Z","v":748718,"vw":30.07605},{"c":29.68,"h":29.885,"l":29.45,"n":10494,"o":29.76,"t":"2025-06-13T04:00:00Z","v":704651,"vw":29.665055},{"c":30.02,"h":30.2312,"l":29.69,"n":11508,"o":29.93,"t":"2025-06-16T04:00:00Z","v":972980,"vw":29.984677},{"c":29.72,"h":30.225,"l":29.68,"n":15717,"o":29.93,"t":"2025-06-17T04:00:00Z","v":1278728,"vw":29.802662},{"c":29.88,"h":30.25,"l":29.62,"n":13822,"o":29.73,"t":"2025-06-18T04:00:00Z","v":895477,"vw":29.949682},{"c":30.03,"h":30.25,"l":29.87,"n":10375,"o":30,"t":"2025-06-20T04:00:00Z","v":1398076,"vw":30.044559},{"c":30.6,"h":30.67,"l":29.74,"n":10891,"o":29.98,"t":"2025-06-23T04:00:00Z","v":804097,"vw":30.452485},{"c":30.4,"h":30.885,"l":30.38,"n":10912,"o":30.76,"t":"2025-06-24T04:00:00Z","v":1011980,"vw":30.494782},{"c":29.98,"h":30.285,"l":29.81,"n":13340,"o":30.23,"t":"2025-06-25T04:00:00Z","v":850792,"vw":30.022904},{"c":30.49,"h":30.55,"l":29.8901,"n":10540,"o":30.17,"t":"2025-06-26T04:00:00Z","v":626738,"vw":30.382747},{"c":30.6,"h":30.935,"l":30.401,"n":14900,"o":30.7,"t":"2025-06-27T04:00:00Z","v":2957217,"vw":30.61303},{"c":30.58,"h":30.82,"l":30.12,"n":15755,"o":30.74,"t":"2025-06-30T04:00:00Z","v":1340432,"vw":30.474595},{"c":30.96,"h":31.4,"l":30.36,"n":13145,"o":30.36,"t":"2025-07-01T04:00:00Z","v":1331346,"vw":30.986933},{"c":31.37,"h":31.4,"l":30.64,"n":9731,"o":30.64,"t":"2025-07-02T04:00:00Z","v":795385,"vw":31.253819},{"c":31.68,"h":31.83,"l":31.31,"n":7531,"o":31.46,"t":"2025-07-03T04:00:00Z","v":621917,"vw":31.616024},{"c":31.27,"h":31.825,"l":31.105,"n":14222,"o":31.3,"t":"2025-07-07T04:00:00Z","v":921999,"vw":31.37808},{"c":31.44,"h":31.72,"l":31.12,"n":12242,"o":31.18,"t":"2025-07-08T04:00:00Z","v":1009657,"vw":31.47623},{"c":31.59,"h":31.75,"l":31.39,"n":10282,"o":31.45,"t":"2025-07-09T04:00:00Z","v":747710,"vw":31.57915},{"c":31.95,"h":32.18,"l":31.44,"n":12441,"o":31.55,"t":"2025-07-10T04:00:00Z","v":939835,"vw":31.979973},{"c":32.04,"h":32.09,"l":31.52,"n":11369,"o":31.69,"t":"2025-07-11T04:00:00Z","v":778216,"vw":31.960159},{"c":32.48,"h":32.555,"l":31.695,"n":14425,"o":31.99,"t":"2025-07-14T04:00:00Z","v":871288,"vw":32.316652},{"c":31.48,"h":32.505,"l":31.43,"n":13434,"o":32.41,"t":"2025-07-15T04:00:00Z","v":1045048,"vw":31.620701},{"c":31.71,"h":31.85,"l":31.23,"n":13025,"o":31.6,"t":"2025-07-16T04:00:00Z","v":792984,"vw":31.674931},{"c":31.82,"h":32.17,"l":31.73,"n":12046,"o":31.73,"t":"2025-07-17T04:00:00Z","v":1138221,"vw":31.879611},{"c":31.54,"h":31.99,"l":31.405,"n":12960,"o":31.99,"t":"2025-07-18T04:00:00Z","v":961004,"vw":31.600082},{"c":31.53,"h":31.91,"l":31.44,"n":11814,"o":31.67,"t":"2025-07-21T04:00:00Z","v":833905,"vw":31.573742},{"c":31.75,"h":31.92,"l":31.44,"n":8077,"o":31.45,"t":"2025-07-22T04:00:00Z","v":678623,"vw":31.76188},{"c":31.8,"h":31.865,"l":31.49,"n":13085,"o":31.76,"t":"2025-07-23T04:00:00Z","v":1256355,"vw":31.688084},{"c":31.51,"h":31.97,"l":31.495,"n":10049,"o":31.57,"t":"2025-07-24T04:00:00Z","v":551307,"vw":31.618468},{"c":31.33,"h":31.64,"l":31.04,"n":11902,"o":31.64,"t":"2025-07-25T04:00:00Z","v":1226443,"vw":31.248361},{"c":31,"h":31.55,"l":31,"n":9833,"o":31.51,"t":"2025-07-28T04:00:00Z","v":683943,"vw":31.173306},{"c":31.06,"h":31.47,"l":31.01,"n":11615,"o":31.47,"t":"2025-07-29T04:00:00Z","v":947306,"vw":31.127758},{"c":30.64,"h":31.41,"l":30.44,"n":14168,"o":31.21,"t":"2025-07-30T04:00:00Z","v":723783,"vw":30.813471},{"c":30.02,"h":30.36,"l":29.93,"n":12352,"o":30.06,"t":"2025-07-31T04:00:00Z","v":871885,"vw":30.053145},{"c":29.52,"h":30.19,"l":29.235,"n":17976,"o":29.93,"t":"2025-08-01T04:00:00Z","v":1386269,"vw":29.523044},{"c":30.47,"h":30.5,"l":29.56,"n":18447,"o":29.59,"t":"2025-08-04T04:00:00Z","v":1292937,"vw":30.24506},{"c":32.29,"h":32.48,"l":30.62,"n":30276,"o":31.11,"t":"2025-08-05T04:00:00Z","v":2261188,"vw":31.95421},{"c":32.52,"h":32.7,"l":32.35,"n":11939,"o":32.46,"t":"2025-08-06T04:00:00Z","v":1077058,"vw":32.531099},{"c":31.94,"h":32.85,"l":31.72,"n":15328,"o":32.81,"t":"2025-08-07T04:00:00Z","v":930438,"vw":31.942672},{"c":31.66,"h":32.28,"l":31.57,"n":13075,"o":32.17,"t":"2025-08-08T04:00:00Z","v":841369,"vw":31.771229},{"c":31.61,"h":31.85,"l":31.44,"n":11042,"o":31.52,"t":"2025-08-11T04:00:00Z","v":725806,"vw":31.644043},{"c":32.43,"h":32.46,"l":31.57,"n":13136,"o":31.66,"t":"2025-08-12T04:00:00Z","v":875059,"vw":32.193902},{"c":32.95,"h":33.1,"l":32.27,"n":15182,"o":32.55,"t":"2025-08-13T04:00:00Z","v":1069358,"vw":32.773661},{"c":32.47,"h":32.65,"l":32.06,"n":13381,"o":32.51,"t":"2025-08-14T04:00:00Z","v":816614,"vw":32.405555},{"c":32.33,"h":32.4106,"l":32.09,"n":13818,"o":32.29,"t":"2025-08-15T04:00:00Z","v":801826,"vw":32.2773},{"c":32.21,"h":32.615,"l":32.135,"n":8500,"o":32.44,"t":"2025-08-18T04:00:00Z","v":514243,"vw":32.247183},{"c":32.97,"h":33.07,"l":32.3192,"n":9206,"o":32.39,"t":"2025-08-19T04:00:00Z","v":656093,"vw":32.907569},{"c":32.95,"h":33.08,"l":32.7809,"n":10187,"o":33.07,"t":"2025-08-20T04:00:00Z","v":692618,"vw":32.939488},{"c":32.71,"h":32.86,"l":32.32,"n":7998,"o":32.74,"t":"2025-08-21T04:00:00Z","v":489407,"vw":32.654717},{"c":33.5,"h":33.75,"l":32.865,"n":11965,"o":32.99,"t":"2025-08-22T04:00:00Z","v":755317,"vw":33.530421},{"c":33.22,"h":33.515,"l":33.11,"n":8551,"o":33.45,"t":"2025-08-25T04:00:00Z","v":444184,"vw":33.215422},{"c":33.4,"h":33.5681,"l":33.0801,"n":8523,"o":33.11,"t":"2025-08-26T04:00:00Z","v":652154,"vw":33.420047},{"c":33.91,"h":33.925,"l":33.415,"n":8142,"o":33.45,"t":"2025-08-27T04:00:00Z","v":486027,"vw":33.784094},{"c":34,"h":34.05,"l":33.48,"n":10361,"o":33.97,"t":"2025-08-28T04:00:00Z","v":531170,"vw":33.863249},{"c":34.18,"h":34.24,"l":33.86,"n":12209,"o":34.07,"t":"2025-08-29T04:00:00Z","v":811310,"vw":34.100355},{"c":33.47,"h":33.95,"l":33.43,"n":15037,"o":33.69,"t":"2025-09-02T04:00:00Z","v":1034143,"vw":33.524354},{"c":33.97,"h":34.02,"l":33.2333,"n":10832,"o":33.28,"t":"2025-09-03T04:00:00Z","v":692745,"vw":33.815389},{"c":34.34,"h":34.395,"l":33.93,"n":11191,"o":34.2,"t":"2025-09-04T04:00:00Z","v":710644,"vw":34.229507},{"c":34.78,"h":34.86,"l":34.405,"n":13964,"o":34.5,"t":"2025-09-05T04:00:00Z","v":809940,"vw":34.712933},{"c":34.75,"h":34.79,"l":34.01,"n":14212,"o":34.43,"t":"2025-09-08T04:00:00Z","v":815352,"vw":34.565758},{"c":34.5,"h":34.67,"l":34.08,"n":13592,"o":34.51,"t":"2025-09-09T04:00:00Z","v":847109,"vw":34.412378},{"c":34.13,"h":34.56,"l":34.11,"n":12574,"o":34.42,"t":"2025-09-10T04:00:00Z","v":790805,"vw":34.220993},{"c":34.54,"h":34.7,"l":34.165,"n":10793,"o":34.26,"t":"2025-09-11T04:00:00Z","v":617182,"vw":34.546974},{"c":34.12,"h":34.615,"l":34.11,"n":9131,"o":34.47,"t":"2025-09-12T04:00:00Z","v":574039,"vw":34.201352},{"c":33.8,"h":34.39,"l":33.47,"n":15944,"o":34.14,"t":"2025-09-15T04:00:00Z","v":1235768,"vw":33.757351},{"c":33.71,"h":33.77,"l":33.42,"n":14363,"o":33.67,"t":"2025-09-16T04:00:00Z","v":1443218,"vw":33.653351},{"c":33.96,"h":34.72,"l":33.75,"n":21305,"o":33.9,"t":"2025-09-17T04:00:00Z","v":1595542,"vw":34.140598},{"c":33.81,"h":34.22,"l":33.6,"n":12771,"o":34.05,"t":"2025-09-18T04:00:00Z","v":889321,"vw":33.905604},{"c":33.41,"h":33.86,"l":33.25,"n":14618,"o":33.62,"t":"2025-09-19T04:00:00Z","v":2453977,"vw":33.451154},{"c":33.28,"h":33.37,"l":33.02,"n":11375,"o":33.33,"t":"2025-09-22T04:00:00Z","v":580377,"vw":33.250712},{"c":33.48,"h":33.73,"l":33.25,"n":9477,"o":33.25,"t":"2025-09-23T04:00:00Z","v":601800,"vw":33.510405},{"c":33.16,"h":33.65,"l":33.14,"n":11374,"o":33.43,"t":"2025-09-24T04:00:00Z","v":787925,"vw":33.221305},{"c":33.06,"h":33.39,"l":32.83,"n":10094,"o":33.28,"t":"2025-09-25T04:00:00Z","v":656589,"vw":33.026368},{"c":33.65,"h":33.7,"l":33.01,"n":8859,"o":33.07,"t":"2025-09-26T04:00:00Z","v":520756,"vw":33.534007},{"c":33.29,"h":33.89,"l":33.105,"n":11869,"o":33.53,"t":"2025-09-29T04:00:00Z","v":745553,"vw":33.286772},{"c":33.84,"h":33.98,"l":33.33,"n":13373,"o":33.41,"t":"2025-09-30T04:00:00Z","v":1052783,"vw":33.752789},{"c":33.79,"h":33.865,"l":33.27,"n":13347,"o":33.58,"t":"2025-10-01T04:00:00Z","v":1112444,"vw":33.603668},{"c":33.73,"h":33.765,"l":33.325,"n":11678,"o":33.63,"t":"2025-10-02T04:00:00Z","v":757617,"vw":33.606894},{"c":34.02,"h":34.3984,"l":33.61,"n":11691,"o":33.96,"t":"2025-10-03T04:00:00Z","v":1056645,"vw":34.068367},{"c":33.38,"h":34.15,"l":33.335,"n":11963,"o":34,"t":"2025-10-06T04:00:00Z","v":794135,"vw":33.614899},{"c":33.07,"h":33.46,"l":33,"n":10153,"o":33.27,"t":"2025-10-07T04:00:00Z","v":1282303,"vw":33.107422},{"c":32.82,"h":33.255,"l":32.63,"n":8193,"o":33.07,"t":"2025-10-08T04:00:00Z","v":517665,"vw":32.886142},{"c":32.71,"h":33.01,"l":32.59,"n":7911,"o":32.77,"t":"2025-10-09T04:00:00Z","v":451131,"vw":32.735532},{"c":31.85,"h":32.91,"l":31.805,"n":12392,"o":32.91,"t":"2025-10-10T04:00:00Z","v":1431004,"vw":32.073419},{"c":32.5,"h":32.58,"l":31.81,"n":11839,"o":32.06,"t":"2025-10-13T04:00:00Z","v":671197,"vw":32.326946},{"c":32.54,"h":32.72,"l":32.18,"n":11062,"o":32.39,"t":"2025-10-14T04:00:00Z","v":919471,"vw":32.427419},{"c":32.62,"h":33.08,"l":32.32,"n":9837,"o":32.62,"t":"2025-10-15T04:00:00Z","v":823324,"vw":32.637936},{"c":32.33,"h":32.88,"l":32.11,"n":9787,"o":32.57,"t":"2025-10-16T04:00:00Z","v":602281,"vw":32.376518},{"c":32.7,"h":32.77,"l":32.11,"n":9937,"o":32.3,"t":"2025-10-17T04:00:00Z","v":689735,"vw":32.619635},{"c":32.62,"h":32.87,"l":32.305,"n":10348,"o":32.71,"t":"2025-10-20T04:00:00Z","v":689899,"vw":32.56361},{"c":32.65,"h":32.8001,"l":32.46,"n":12052,"o":32.62,"t":"2025-10-21T04:00:00Z","v":926810,"vw":32.643044},{"c":33.34,"h":33.39,"l":32.55,"n":13755,"o":32.87,"t":"2025-10-22T04:00:00Z","v":724948,"vw":33.239948},{"c":33.22,"h":33.49,"l":32.88,"n":9667,"o":33.49,"t":"2025-10-23T04:00:00Z","v":659914,"vw":33.20632},{"c":33.32,"h":33.47,"l":33.095,"n":10384,"o":33.47,"t":"2025-10-24T04:00:00Z","v":569568,"vw":33.299733},{"c":33.5,"h":33.56,"l":33.1,"n":9719,"o":33.35,"t":"2025-10-27T04:00:00Z","v":533516,"vw":33.413012},{"c":33.24,"h":33.44,"l":32.78,"n":11881,"o":33.32,"t":"2025-10-28T04:00:00Z","v":807142,"vw":33.134442},{"c":32.99,"h":33.69,"l":32.61,"n":16878,"o":32.95,"t":"2025-10-29T04:00:00Z","v":1356315,"vw":33.144254},{"c":32.38,"h":33.03,"l":32.3,"n":13311,"o":32.79,"t":"2025-10-30T04:00:00Z","v":878760,"vw":32.57588},{"c":32.56,"h":32.6,"l":31.63,"n":11731,"o":32.02,"t":"2025-10-31T04:00:00Z","v":905530,"vw":32.426784},{"c":32.78,"h":32.79,"l":31.83,"n":12742,"o":32.22,"t":"2025-11-03T05:00:00Z","v":801794,"vw":32.612343},{"c":33.66,"h":33.73,"l":32.61,"n":20185,"o":32.83,"t":"2025-11-04T05:00:00Z","v":1692801,"vw":33.419584},{"c":33.88,"h":34.84,"l":33.44,"n":20117,"o":34.01,"t":"2025-11-05T05:00:00Z","v":1781445,"vw":33.889221},{"c":33.61,"h":33.9651,"l":33.22,"n":14869,"o":33.94,"t":"2025-11-06T05:00:00Z","v":1042142,"vw":33.629019},{"c":34.48,"h":34.48,"l":33.5941,"n":12880,"o":33.75,"t":"2025-11-07T05:00:00Z","v":723761,"vw":34.254224},{"c":34.25,"h":34.69,"l":34.04,"n":15235,"o":34.04,"t":"2025-11-10T05:00:00Z","v":852015,"vw":34.349228},{"c":34.76,"h":34.83,"l":34.285,"n":10263,"o":34.42,"t":"2025-11-11T05:00:00Z","v":603613,"vw":34.721494},{"c":34.42,"h":34.75,"l":34.11,"n":12111,"o":34.62,"t":"2025-11-12T05:00:00Z","v":790108,"vw":34.451815},{"c":33.82,"h":34.43,"l":33.64,"n":9952,"o":34.18,"t":"2025-11-13T05:00:00Z","v":560744,"vw":33.888375},{"c":33.93,"h":34.09,"l":33.45,"n":9563,"o":33.83,"t":"2025-11-14T05:00:00Z","v":466472,"vw":33.826911},{"c":32.95,"h":34.15,"l":32.9,"n":10319,"o":34.15,"t":"2025-11-17T05:00:00Z","v":474769,"vw":33.133937},{"c":33.21,"h":33.23,"l":32.85,"n":9888,"o":32.93,"t":"2025-11-18T05:00:00Z","v":437535,"vw":33.102348},{"c":32.64,"h":33.09,"l":32.43,"n":11186,"o":33.06,"t":"2025-11-19T05:00:00Z","v":639399,"vw":32.68147},{"c":32.87,"h":33.49,"l":32.75,"n":9895,"o":32.88,"t":"2025-11-20T05:00:00Z","v":516225,"vw":33.006198},{"c":33.48,"h":33.835,"l":32.925,"n":14416,"o":33.13,"t":"2025-11-21T05:00:00Z","v":861780,"vw":33.443019},{"c":33.19,"h":33.58,"l":32.96,"n":10817,"o":33.58,"t":"2025-11-24T05:00:00Z","v":782322,"vw":33.17923},{"c":33.57,"h":33.94,"l":33.15,"n":13681,"o":33.15,"t":"2025-11-25T05:00:00Z","v":815106,"vw":33.655735},{"c":33.6,"h":34.035,"l":33.27,"n":11811,"o":33.44,"t":"2025-11-26T05:00:00Z","v":995588,"vw":33.663861},{"c":33.58,"h":33.71,"l":33.51,"n":5477,"o":33.59,"t":"2025-11-28T05:00:00Z","v":258898,"vw":33.5954},{"c":33.49,"h":33.6399,"l":33.26,"n":8961,"o":33.26,"t":"2025-12-01T05:00:00Z","v":556473,"vw":33.477396},{"c":32.88,"h":33.785,"l":32.86,"n":8978,"o":33.6,"t":"2025-12-02T05:00:00Z","v":447216,"vw":32.967711},{"c":32.81,"h":33.2,"l":32.65,"n":11635,"o":32.96,"t":"2025-12-03T05:00:00Z","v":647977,"vw":32.836982},{"c":32.26,"h":32.925,"l":32.16,"n":12159,"o":32.58,"t":"2025-12-04T05:00:00Z","v":739301,"vw":32.310939},{"c":32.09,"h":32.21,"l":31.84,"n":10482,"o":32.19,"t":"2025-12-05T05:00:00Z","v":737678,"vw":32.021434},{"c":32.16,"h":32.36,"l":31.8,"n":16953,"o":32.17,"t":"2025-12-08T05:00:00Z","v":1283116,"vw":32.165364},{"c":32.79,"h":33.105,"l":32.26,"n":13826,"o":32.31,"t":"2025-12-09T05:00:00Z","v":787085,"vw":32.816741},{"c":33.05,"h":33.375,"l":32.42,"n":10442,"o":32.76,"t":"2025-12-10T05:00:00Z","v":779064,"vw":33.050403},{"c":33.29,"h":33.605,"l":33,"n":12290,"o":33.2,"t":"2025-12-11T05:00:00Z","v":815444,"vw":33.262676},{"c":33.6,"h":33.69,"l":32.96,"n":10144,"o":32.96,"t":"2025-12-12T05:00:00Z","v":768969,"vw":33.570683},{"c":34,"h":34.145,"l":33.55,"n":9738,"o":33.73,"t":"2025-12-15T05:00:00Z","v":671093,"vw":33.919435},{"c":33.87,"h":34.19,"l":33.7999,"n":15233,"o":34.06,"t":"2025-12-16T05:00:00Z","v":1105566,"vw":33.93914},{"c":34.27,"h":34.4,"l":33.83,"n":10500,"o":33.83,"t":"2025-12-17T05:00:00Z","v":699517,"vw":34.233595},{"c":34.37,"h":34.705,"l":34.27,"n":12372,"o":34.43,"t":"2025-12-18T05:00:00Z","v":875834,"vw":34.430051},{"c":34.26,"h":34.46,"l":34.15,"n":11067,"o":34.19,"t":"2025-12-19T05:00:00Z","v":1635894,"vw":34.259285},{"c":34.34,"h":34.61,"l":34,"n":11686,"o":34.05,"t":"2025-12-22T05:00:00Z","v":779326,"vw":34.322896},{"c":34.06,"h":34.34,"l":34.03,"n":9747,"o":34.22,"t":"2025-12-23T05:00:00Z","v":662727,"vw":34.118825},{"c":34.28,"h":34.32,"l":33.95,"n":4014,"o":34.04,"t":"2025-12-24T05:00:00Z","v":187501,"vw":34.243791},{"c":33.99,"h":34.205,"l":33.76,"n":7065,"o":34.1,"t":"2025-12-26T05:00:00Z","v":368998,"vw":33.957527},{"c":33.92,"h":34.24,"l":33.86,"n":6385,"o":34,"t":"2025-12-29T05:00:00Z","v":497408,"vw":33.922905},{"c":34.06,"h":34.1,"l":33.65,"n":8306,"o":33.88,"t":"2025-12-30T05:00:00Z","v":677511,"vw":33.915266},{"c":33.37,"h":34.11,"l":33.36,"n":7290,"o":34.11,"t":"2025-12-31T05:00:00Z","v":663301,"vw":33.483654},{"c":33.11,"h":33.5,"l":32.895,"n":11826,"o":33.5,"t":"2026-01-02T05:00:00Z","v":674422,"vw":33.154276},{"c":33.34,"h":33.52,"l":32.81,"n":10393,"o":33.02,"t":"2026-01-05T05:00:00Z","v":720836,"vw":33.324699},{"c":34.05,"h":34.13,"l":33.07,"n":11808,"o":33.2,"t":"2026-01-06T05:00:00Z","v":829291,"vw":33.928076},{"c":33.92,"h":34.245,"l":33.68,"n":16305,"o":34.01,"t":"2026-01-07T05:00:00Z","v":1135371,"vw":33.922826},{"c":34.42,"h":35.21,"l":33.78,"n":20331,"o":33.9,"t":"2026-01-08T05:00:00Z","v":3818253,"vw":34.462387},{"c":34.11,"h":34.72,"l":33.78,"n":14604,"o":34.31,"t":"2026-01-09T05:00:00Z","v":1425005,"vw":34.063851},{"c":34.06,"h":34.42,"l":33.81,"n":11772,"o":33.87,"t":"2026-01-12T05:00:00Z","v":854563,"vw":34.090198},{"c":33.6,"h":34.29,"l":33.37,"n":11760,"o":33.99,"t":"2026-01-13T05:00:00Z","v":1203280,"vw":33.652394},{"c":33.51,"h":33.71,"l":33.3,"n":9333,"o":33.68,"t":"2026-01-14T05:00:00Z","v":549851,"vw":33.474164},{"c":33.49,"h":34.12,"l":33.36,"n":11131,"o":33.36,"t":"2026-01-15T05:00:00Z","v":623999,"vw":33.624244},{"c":33.62,"h":33.69,"l":33.3,"n":11666,"o":33.48,"t":"2026-01-16T05:00:00Z","v":890576,"vw":33.546123},{"c":33.38,"h":33.64,"l":33.29,"n":11679,"o":33.32,"t":"2026-01-20T05:00:00Z","v":851709,"vw":33.454834},{"c":33.1,"h":33.695,"l":32.965,"n":12497,"o":33.61,"t":"2026-01-21T05:00:00Z","v":712072,"vw":33.143175},{"c":32.8,"h":33.465,"l":32.76,"n":10847,"o":33.16,"t":"2026-01-22T05:00:00Z","v":968173,"vw":32.926511},{"c":32.55,"h":32.85,"l":32.185,"n":12259,"o":32.62,"t":"2026-01-23T05:00:00Z","v":845378,"vw":32.510587},{"c":32.66,"h":32.84,"l":32.13,"n":11184,"o":32.6,"t":"2026-01-26T05:00:00Z","v":884444,"vw":32.579276},{"c":32.48,"h":32.715,"l":32.25,"n":11576,"o":32.62,"t":"2026-01-27T05:00:00Z","v":795003,"vw":32.459138},{"c":32.31,"h":32.95,"l":32.24,"n":16974,"o":32.53,"t":"2026-01-28T05:00:00Z","v":1159093,"vw":32.517554},{"c":32.91,"h":33.02,"l":32.24,"n":9272,"o":32.43,"t":"2026-01-29T05:00:00Z","v":840139,"vw":32.787612},{"c":32.72,"h":32.745,"l":31.965,"n":14983,"o":32.56,"t":"2026-01-30T05:00:00Z","v":1652100,"vw":32.526237},{"c":32.18,"h":32.89,"l":32.17,"n":15786,"o":32.79,"t":"2026-02-02T05:00:00Z","v":1249296,"vw":32.454706},{"c":31.63,"h":32.25,"l":31.13,"n":20413,"o":32.13,"t":"2026-02-03T05:00:00Z","v":1795050,"vw":31.489341},{"c":32.57,"h":33.08,"l":31.84,"n":17434,"o":31.9,"t":"2026-02-04T05:00:00Z","v":1311940,"vw":32.568246},{"c":33.13,"h":33.28,"l":32.44,"n":16466,"o":32.74,"t":"2026-02-05T05:00:00Z","v":1163421,"vw":32.954577},{"c":33.55,"h":33.89,"l":33.31,"n":12560,"o":33.31,"t":"2026-02-06T05:00:00Z","v":952912,"vw":33.576806},{"c":33.63,"h":33.96,"l":33.355,"n":13465,"o":33.41,"t":"2026-02-09T05:00:00Z","v":823324,"vw":33.65368},{"c":34.18,"h":34.42,"l":33.73,"n":13630,"o":33.82,"t":"2026-02-10T05:00:00Z","v":787784,"vw":34.221852},{"c":33.84,"h":34.5,"l":33.75,"n":12857,"o":34.34,"t":"2026-02-11T05:00:00Z","v":1103779,"vw":33.967062},{"c":33.61,"h":34.18,"l":33.25,"n":23162,"o":33.99,"t":"2026-02-12T05:00:00Z","v":1792479,"vw":33.648092},{"c":33.82,"h":34.14,"l":33.58,"n":25395,"o":33.67,"t":"2026-02-13T05:00:00Z","v":2569060,"vw":33.89997},{"c":34.91,"h":35.06,"l":34.02,"n":13945,"o":34.17,"t":"2026-02-17T05:00:00Z","v":952071,"vw":34.842991},{"c":34.53,"h":34.985,"l":34.37,"n":14522,"o":34.82,"t":"2026-02-18T05:00:00Z","v":1219523,"vw":34.56751},{"c":34.96,"h":34.97,"l":34.48,"n":12079,"o":34.61,"t":"2026-02-19T05:00:00Z","v":1083193,"vw":34.78283},{"c":35.58,"h":35.59,"l":34.71,"n":15520,"o":35.1,"t":"2026-02-20T05:00:00Z","v":1312439,"vw":35.360886},{"c":35.61,"h":36.075,"l":35.54,"n":13456,"o":35.77,"t":"2026-02-23T05:00:00Z","v":1052405,"vw":35.677454},{"c":35.56,"h":35.92,"l":35.35,"n":16478,"o":35.82,"t":"2026-02-24T05:00:00Z","v":1260150,"vw":35.52172},{"c":37.62,"h":37.69,"l":35.8,"n":20890,"o":36.1,"t":"2026-02-25T05:00:00Z","v":1826741,"vw":37.216917},{"c":37.63,"h":37.95,"l":37.245,"n":18722,"o":37.37,"t":"2026-02-26T05:00:00Z","v":1299718,"vw":37.655653},{"c":37.06,"h":37.705,"l":36.915,"n":17867,"o":37.15,"t":"2026-02-27T05:00:00Z","v":1487153,"vw":37.189379},{"c":37.11,"h":37.445,"l":36.84,"n":11906,"o":36.98,"t":"2026-03-02T05:00:00Z","v":704022,"vw":37.103085},{"c":37.36,"h":37.55,"l":36.08,"n":11323,"o":36.66,"t":"2026-03-03T05:00:00Z","v":655889,"vw":37.156944},{"c":37.41,"h":37.56,"l":37.07,"n":9317,"o":37.29,"t":"2026-03-04T05:00:00Z","v":538525,"vw":37.394335},{"c":36.74,"h":37.135,"l":36.42,"n":10118,"o":37.05,"t":"2026-03-05T05:00:00Z","v":600109,"vw":36.751032},{"c":36,"h":36.405,"l":35.81,"n":13344,"o":36,"t":"2026-03-06T05:00:00Z","v":614722,"vw":36.00993},{"c":35.91,"h":36.03,"l":34.74,"n":15885,"o":35.6,"t":"2026-03-09T04:00:00Z","v":960975,"vw":35.584144},{"c":35.87,"h":36.5,"l":35.63,"n":11122,"o":35.71,"t":"2026-03-10T04:00:00Z","v":624488,"vw":36.098929},{"c":35.51,"h":35.77,"l":35.32,"n":12161,"o":35.77,"t":"2026-03-11T04:00:00Z","v":1146130,"vw":35.475319},{"c":35.42,"h":35.48,"l":34.89,"n":11734,"o":35.07,"t":"2026-03-12T04:00:00Z","v":859818,"vw":35.321039},{"c":35.15,"h":36.25,"l":35.04,"n":10808,"o":35.77,"t":"2026-03-13T04:00:00Z","v":732661,"vw":35.249601},{"c":35.69,"h":36.109,"l":35.545,"n":9257,"o":35.69,"t":"2026-03-16T04:00:00Z","v":422706,"vw":35.774503},{"c":35.56,"h":36.1082,"l":35.54,"n":9768,"o":35.97,"t":"2026-03-17T04:00:00Z","v":475891,"vw":35.663007},{"c":35.19,"h":35.71,"l":35.19,"n":10402,"o":35.55,"t":"2026-03-18T04:00:00Z","v":859394,"vw":35.316011},{"c":35.48,"h":35.66,"l":34.92,"n":12157,"o":35.18,"t":"2026-03-19T04:00:00Z","v":734458,"vw":35.405807},{"c":34.06,"h":35.77,"l":33.96,"n":13113,"o":35.73,"t":"2026-03-20T04:00:00Z","v":1626300,"vw":34.305441},{"c":34.2,"h":35.27,"l":34.2,"n":14142,"o":34.75,"t":"2026-03-23T04:00:00Z","v":923993,"vw":34.560668},{"c":34.05,"h":34.535,"l":33.95,"n":11054,"o":33.99,"t":"2026-03-24T04:00:00Z","v":704106,"vw":34.185634},{"c":33.95,"h":34.335,"l":33.93,"n":10544,"o":34.27,"t":"2026-03-25T04:00:00Z","v":620784,"vw":34.01712},{"c":33.97,"h":34.3,"l":33.65,"n":11655,"o":33.68,"t":"2026-03-26T04:00:00Z","v":696275,"vw":34.02221},{"c":33.74,"h":34.195,"l":33.67,"n":8564,"o":33.95,"t":"2026-03-27T04:00:00Z","v":525620,"vw":33.80999},{"c":34.02,"h":34.5,"l":33.82,"n":11028,"o":34.09,"t":"2026-03-30T04:00:00Z","v":529889,"vw":34.045157},{"c":33.98,"h":34.55,"l":33.74,"n":13951,"o":34.46,"t":"2026-03-31T04:00:00Z","v":1242586,"vw":34.002107},{"c":34.15,"h":34.27,"l":33.9,"n":15110,"o":33.97,"t":"2026-04-01T04:00:00Z","v":870684,"vw":34.126373},{"c":34.57,"h":34.62,"l":33.799,"n":10120,"o":34.08,"t":"2026-04-02T04:00:00Z","v":591576,"vw":34.474836},{"c":34.99,"h":35.05,"l":34.425,"n":11198,"o":34.48,"t":"2026-04-06T04:00:00Z","v":873030,"vw":34.934016},{"c":34.96,"h":35.35,"l":34.89,"n":15617,"o":35,"t":"2026-04-07T04:00:00Z","v":1162075,"vw":35.067198},{"c":35.78,"h":36.16,"l":35.26,"n":11963,"o":35.51,"t":"2026-04-08T04:00:00Z","v":820555,"vw":35.792248},{"c":36.29,"h":36.55,"l":35.65,"n":10536,"o":35.65,"t":"2026-04-09T04:00:00Z","v":590761,"vw":36.27505},{"c":36.46,"h":36.75,"l":35.7,"n":9669,"o":35.7,"t":"2026-04-10T04:00:00Z","v":618283,"vw":36.39042},{"c":36.42,"h":36.8,"l":36.14,"n":11245,"o":36.41,"t":"2026-04-13T04:00:00Z","v":749735,"vw":36.395672},{"c":36.66,"h":36.74,"l":36.21,"n":8788,"o":36.28,"t":"2026-04-14T04:00:00Z","v":470002,"vw":36.603349},{"c":36.22,"h":36.65,"l":36.155,"n":9133,"o":36.56,"t":"2026-04-15T04:00:00Z","v":570831,"vw":36.274679},{"c":36.35,"h":36.44,"l":36.1,"n":9572,"o":36.1,"t":"2026-04-16T04:00:00Z","v":471292,"vw":36.344121},{"c":37.02,"h":37.13,"l":36.57,"n":8485,"o":36.57,"t":"2026-04-17T04:00:00Z","v":517234,"vw":36.985542},{"c":37.17,"h":37.19,"l":36.72,"n":8587,"o":36.83,"t":"2026-04-20T04:00:00Z","v":610448,"vw":37.098605},{"c":36.74,"h":37.28,"l":36.63,"n":10372,"o":37.09,"t":"2026-04-21T04:00:00Z","v":605471,"vw":36.800401},{"c":36.59,"h":36.905,"l":36.385,"n":12414,"o":36.84,"t":"2026-04-22T04:00:00Z","v":720723,"vw":36.560615},{"c":36.98,"h":37.17,"l":36.34,"n":12735,"o":36.95,"t":"2026-04-23T04:00:00Z","v":778428,"vw":36.974216},{"c":36.67,"h":37.265,"l":36.62,"n":10997,"o":36.91,"t":"2026-04-24T04:00:00Z","v":614054,"vw":36.796263},{"c":36.77,"h":36.93,"l":36.46,"n":9487,"o":36.53,"t":"2026-04-27T04:00:00Z","v":533733,"vw":36.719592},{"c":36.94,"h":37.08,"l":36.6,"n":13450,"o":37.08,"t":"2026-04-28T04:00:00Z","v":519369,"vw":36.913174},{"c":36.75,"h":37.02,"l":36.2,"n":11644,"o":36.76,"t":"2026-04-29T04:00:00Z","v":786432,"vw":36.674056},{"c":37.08,"h":37.12,"l":36.2,"n":16936,"o":36.37,"t":"2026-04-30T04:00:00Z","v":1423769,"vw":36.857876},{"c":36.35,"h":36.9,"l":35.86,"n":20505,"o":36.34,"t":"2026-05-01T04:00:00Z","v":1348493,"vw":36.312299},{"c":36.3,"h":36.39,"l":35.81,"n":14975,"o":36.13,"t":"2026-05-04T04:00:00Z","v":797345,"vw":36.19667},{"c":36.2,"h":36.5926,"l":36.13,"n":10535,"o":36.41,"t":"2026-05-05T04:00:00Z","v":596819,"vw":36.273839},{"c":36.85,"h":37.04,"l":36.46,"n":16172,"o":36.56,"t":"2026-05-06T04:00:00Z","v":2378987,"vw":36.847455},{"c":36.33,"h":36.97,"l":36.22,"n":14901,"o":36.88,"t":"2026-05-07T04:00:00Z","v":1257286,"vw":36.407103},{"c":36.37,"h":36.715,"l":36.36,"n":8245,"o":36.43,"t":"2026-05-08T04:00:00Z","v":567989,"vw":36.469295},{"c":36.01,"h":36.61,"l":35.96,"n":9016,"o":36.42,"t":"2026-05-11T04:00:00Z","v":658987,"vw":36.059089},{"c":36.05,"h":36.29,"l":35.9,"n":12686,"o":36.16,"t":"2026-05-12T04:00:00Z","v":835813,"vw":36.075873},{"c":35.41,"h":36.1,"l":35.295,"n":12419,"o":35.88,"t":"2026-05-13T04:00:00Z","v":1037883,"vw":35.43166},{"c":35.78,"h":36.065,"l":35.445,"n":11387,"o":35.58,"t":"2026-05-14T04:00:00Z","v":742832,"vw":35.760678},{"c":35.27,"h":35.555,"l":34.88,"n":11402,"o":35.53,"t":"2026-05-15T04:00:00Z","v":697314,"vw":35.305457},{"c":35.65,"h":35.9,"l":35.33,"n":10143,"o":35.45,"t":"2026-05-18T04:00:00Z","v":593114,"vw":35.671123},{"c":35.02,"h":35.64,"l":35.01,"n":11882,"o":35.41,"t":"2026-05-19T04:00:00Z","v":721013,"vw":35.198327},{"c":35.63,"h":35.85,"l":34.945,"n":14945,"o":35.05,"t":"2026-05-20T04:00:00Z","v":755010,"vw":35.608661},{"c":35.8,"h":35.96,"l":35.05,"n":11487,"o":35.35,"t":"2026-05-21T04:00:00Z","v":772129,"vw":35.703314},{"c":35.5,"h":35.99,"l":35.27,"n":15161,"o":35.93,"t":"2026-05-22T04:00:00Z","v":1034302,"vw":35.485719},{"c":35.93,"h":36.075,"l":35.53,"n":12196,"o":35.53,"t":"2026-05-26T04:00:00Z","v":677563,"vw":35.900609},{"c":35.96,"h":36.4235,"l":35.88,"n":13646,"o":36.11,"t":"2026-05-27T04:00:00Z","v":771773,"vw":36.021},{"c":36.62,"h":36.75,"l":35.725,"n":16058,"o":35.76,"t":"2026-05-28T04:00:00Z","v":846875,"vw":36.493887},{"c":36.07,"h":36.83,"l":36.035,"n":12606,"o":36.67,"t":"2026-05-29T04:00:00Z","v":1165551,"vw":36.178877},{"c":35.42,"h":35.96,"l":35.22,"n":11653,"o":35.68,"t":"2026-06-01T04:00:00Z","v":713093,"vw":35.448807},{"c":35.96,"h":36.23,"l":35.45,"n":11299,"o":35.58,"t":"2026-06-02T04:00:00Z","v":602693,"vw":35.97433},{"c":35.65,"h":35.955,"l":35.545,"n":13882,"o":35.69,"t":"2026-06-03T04:00:00Z","v":897727,"vw":35.742608},{"c":36.36,"h":36.5,"l":35.905,"n":11512,"o":36.12,"t":"2026-06-04T04:00:00Z","v":782081,"vw":36.282016},{"c":37.09,"h":37.14,"l":36.36,"n":11961,"o":36.36,"t":"2026-06-05T04:00:00Z","v":711296,"vw":36.994562},{"c":37.04,"h":37.28,"l":36.7,"n":12286,"o":36.7,"t":"2026-06-08T04:00:00Z","v":728923,"vw":36.99643},{"c":39.47,"h":39.605,"l":37.22,"n":24425,"o":37.34,"t":"2026-06-09T04:00:00Z","v":2351722,"vw":39.026652},{"c":39.6,"h":40.06,"l":39.35,"n":18490,"o":39.47,"t":"2026-06-10T04:00:00Z","v":1421350,"vw":39.705559},{"c":39.81,"h":40.47,"l":39.8,"n":17232,"o":39.99,"t":"2026-06-11T04:00:00Z","v":1192725,"vw":39.97318},{"c":40.46,"h":40.565,"l":40.07,"n":13016,"o":40.32,"t":"2026-06-12T04:00:00Z","v":779069,"vw":40.374731},{"c":40.61,"h":41.03,"l":40.31,"n":18906,"o":40.58,"t":"2026-06-15T04:00:00Z","v":1451317,"vw":40.591818},{"c":40.37,"h":40.652,"l":39.86,"n":25074,"o":40.17,"t":"2026-06-16T04:00:00Z","v":2349557,"vw":40.227926},{"c":38.68,"h":40.37,"l":38.43,"n":24408,"o":40.18,"t":"2026-06-17T04:00:00Z","v":1883797,"vw":39.120215},{"c":39.13,"h":39.65,"l":38.77,"n":15108,"o":38.98,"t":"2026-06-18T04:00:00Z","v":1775499,"vw":39.128137},{"c":39.3,"h":39.56,"l":38.845,"n":14217,"o":39.26,"t":"2026-06-22T04:00:00Z","v":1035091,"vw":39.334362},{"c":40.02,"h":40.09,"l":39.55,"n":14868,"o":39.66,"t":"2026-06-23T04:00:00Z","v":947326,"vw":39.95308},{"c":40.54,"h":40.92,"l":39.94,"n":15963,"o":39.94,"t":"2026-06-24T04:00:00Z","v":1293420,"vw":40.577475},{"c":41.1,"h":41.195,"l":40.45,"n":15544,"o":40.76,"t":"2026-06-25T04:00:00Z","v":1047147,"vw":40.89534},{"c":40.49,"h":41.5,"l":40.44,"n":19313,"o":41.41,"t":"2026-06-26T04:00:00Z","v":2647439,"vw":40.541146},{"c":40.02,"h":40.37,"l":39.8,"n":18178,"o":40.14,"t":"2026-06-29T04:00:00Z","v":1399049,"vw":40.016522},{"c":39.47,"h":39.99,"l":39.46,"n":12088,"o":39.68,"t":"2026-06-30T04:00:00Z","v":935425,"vw":39.549042},{"c":39.22,"h":39.94,"l":39.07,"n":12861,"o":39.47,"t":"2026-07-01T04:00:00Z","v":795199,"vw":39.242688},{"c":39.53,"h":40.005,"l":39.39,"n":11719,"o":39.63,"t":"2026-07-02T04:00:00Z","v":836968,"vw":39.51413},{"c":39.36,"h":39.56,"l":39.115,"n":12187,"o":39.43,"t":"2026-07-06T04:00:00Z","v":587533,"vw":39.374117},{"c":39.91,"h":40.33,"l":39.5,"n":13169,"o":39.64,"t":"2026-07-07T04:00:00Z","v":1074550,"vw":40.023039},{"c":39.16,"h":40.12,"l":39.15,"n":14566,"o":39.73,"t":"2026-07-08T04:00:00Z","v":739873,"vw":39.428898},{"c":39.47,"h":39.7,"l":39.21,"n":11270,"o":39.53,"t":"2026-07-09T04:00:00Z","v":675779,"vw":39.481517},{"c":39.63,"h":39.74,"l":39.12,"n":10116,"o":39.63,"t":"2026-07-10T04:00:00Z","v":532290,"vw":39.501245},{"c":39.87,"h":40.03,"l":39.53,"n":11952,"o":39.63,"t":"2026-07-13T04:00:00Z","v":1283975,"vw":39.770744},{"c":39.88,"h":40.24,"l":39.7441,"n":14350,"o":40.03,"t":"2026-07-14T04:00:00Z","v":889837,"vw":39.903861},{"c":40.26,"h":40.77,"l":40.01,"n":16511,"o":40.15,"t":"2026-07-15T04:00:00Z","v":905015,"vw":40.292028},{"c":41.68,"h":41.73,"l":40.245,"n":15627,"o":40.5,"t":"2026-07-16T04:00:00Z","v":917059,"vw":41.450581},{"c":41.78,"h":42.0475,"l":41.47,"n":16267,"o":41.5,"t":"2026-07-17T04:00:00Z","v":1044918,"vw":41.705108},{"c":41.63,"h":41.96,"l":41.39,"n":10682,"o":41.78,"t":"2026-07-20T04:00:00Z","v":461083,"vw":41.610407},{"c":41.94,"h":42.01,"l":41.485,"n":13856,"o":41.6,"t":"2026-07-21T04:00:00Z","v":1140386,"vw":41.892334},{"c":41.42,"h":42,"l":41.285,"n":11626,"o":42,"t":"2026-07-22T04:00:00Z","v":802308,"vw":41.431037},{"c":41.11,"h":41.53,"l":40.89,"n":10020,"o":41.08,"t":"2026-07-23T04:00:00Z","v":754404,"vw":41.096203},{"c":41.93,"h":41.995,"l":40.86,"n":13201,"o":40.86,"t":"2026-07-24T04:00:00Z","v":880113,"vw":41.796933},{"c":41.8,"h":42.08,"l":41.395,"n":10238,"o":41.8,"t":"2026-07-27T04:00:00Z","v":611257,"vw":41.824433},{"c":42.11,"h":42.525,"l":41.07,"n":15879,"o":41.07,"t":"2026-07-28T04:00:00Z","v":1308509,"vw":42.185086},{"c":41.58,"h":42.19,"l":41.52,"n":16960,"o":42.11,"t":"2026-07-29T04:00:00Z","v":981354,"vw":41.723561},{"c":41,"h":41.69,"l":40.69,"n":17433,"o":41.53,"t":"2026-07-30T04:00:00Z","v":1003120,"vw":40.927131},{"c":40.66,"h":40.95,"l":40.425,"n":15497,"o":40.45,"t":"2026-07-31T04:00:00Z","v":1046362,"vw":40.70555},{"c":40.75,"h":41.0737,"l":40.49,"n":19888,"o":40.66,"t":"2026-08-03T04:00:00Z","v":1400082,"vw":40.732642},{"c":40.72,"h":41.22,"l":39.99,"n":17882,"o":40.97,"t":"2026-08-04T04:00:00Z","v":1416825,"vw":40.796463},{"c":40.55,"h":41.32,"l":39.95,"n":18422,"o":40.69,"t":"2026-08-05T04:00:00Z","v":1048854,"vw":40.494467},{"c":39.32,"h":40.7,"l":39.12,"n":16808,"o":40.55,"t":"2026-08-06T04:00:00Z","v":1094492,"vw":39.482146},{"c":39.31,"h":39.37,"l":38.9,"n":16044,"o":39.32,"t":"2026-08-07T04:00:00Z","v":895816,"vw":39.21628},{"c":38.65,"h":39.05,"l":38.35,"n":15366,"o":39,"t":"2026-08-10T04:00:00Z","v":766621,"vw":38.592702},{"c":38.56,"h":39.01,"l":38.44,"n":13943,"o":38.74,"t":"2026-08-11T04:00:00Z","v":1688845,"vw":38.652595},{"c":38.48,"h":39.255,"l":38.45,"n":10660,"o":38.79,"t":"2026-08-12T04:00:00Z","v":1005774,"vw":38.561182},{"c":38.49,"h":38.98,"l":38.45,"n":9799,"o":38.79,"t":"2026-08-13T04:00:00Z","v":583992,"vw":38.561846},{"c":38.45,"h":38.8,"l":38.38,"n":9027,"o":38.39,"t":"2026-08-14T04:00:00Z","v":633760,"vw":38.50941},{"c":38.41,"h":38.58,"l":38.0516,"n":11599,"o":38.29,"t":"2026-08-17T04:00:00Z","v":805191,"vw":38.314408},{"c":38.32,"h":38.63,"l":38.23,"n":11315,"o":38.63,"t":"2026-08-18T04:00:00Z","v":620721,"vw":38.361866},{"c":38.58,"h":38.75,"l":38.25,"n":10573,"o":38.65,"t":"2026-08-19T04:00:00Z","v":722897,"vw":38.474349},{"c":38.23,"h":38.62,"l":38.18,"n":10147,"o":38.47,"t":"2026-08-20T04:00:00Z","v":623807,"vw":38.361635},{"c":38.22,"h":38.31,"l":37.8,"n":11558,"o":38.26,"t":"2026-08-21T04:00:00Z","v":681563,"vw":38.110069},{"c":38.95,"h":38.97,"l":38.01,"n":13626,"o":38.43,"t":"2026-08-24T04:00:00Z","v":1334233,"vw":38.528741},{"c":38.45,"h":39.07,"l":38.42,"n":10123,"o":39.03,"t":"2026-08-25T04:00:00Z","v":629618,"vw":38.581825},{"c":38.06,"h":38.5,"l":38.01,"n":10722,"o":38.5,"t":"2026-08-26T04:00:00Z","v":554744,"vw":38.161794},{"c":37.66,"h":37.97,"l":37.552,"n":8979,"o":37.82,"t":"2026-08-27T04:00:00Z","v":636992,"vw":37.687143},{"c":37.73,"h":37.95,"l":37.555,"n":9613,"o":37.8,"t":"2026-08-28T04:00:00Z","v":452137,"vw":37.726167},{"c":37.71,"h":37.78,"l":37.38,"n":12433,"o":37.76,"t":"2026-08-31T04:00:00Z","v":937203,"vw":37.632038},{"c":38.04,"h":38.08,"l":37.68,"n":11728,"o":37.68,"t":"2026-09-01T04:00:00Z","v":820308,"vw":37.980234},{"c":37.7,"h":38.585,"l":37.43,"n":13480,"o":38.2,"t":"2026-09-02T04:00:00Z","v":993415,"vw":37.747403},{"c":37.15,"h":38.115,"l":37.14,"n":11019,"o":37.92,"t":"2026-09-03T04:00:00Z","v":665957,"vw":37.308843},{"c":37.33,"h":37.72,"l":37.11,"n":8426,"o":37.16,"t":"2026-09-04T04:00:00Z","v":456684,"vw":37.414606},{"c":37.29,"h":37.4475,"l":37.05,"n":10975,"o":37.14,"t":"2026-09-08T04:00:00Z","v":797882,"vw":37.253258},{"c":36.73,"h":37.37,"l":36.61,"n":10731,"o":37.37,"t":"2026-09-09T04:00:00Z","v":627970,"vw":36.76134},{"c":36.47,"h":37.28,"l":36.3701,"n":10087,"o":37.28,"t":"2026-09-10T04:00:00Z","v":609445,"vw":36.512416},{"c":36.37,"h":36.86,"l":36.35,"n":9608,"o":36.71,"t":"2026-09-11T04:00:00Z","v":678293,"vw":36.444851},{"c":36.37,"h":37.03,"l":36.24,"n":14723,"o":36.47,"t":"2026-09-14T04:00:00Z","v":737736,"vw":36.405498},{"c":36.21,"h":36.62,"l":35.92,"n":13834,"o":36.3,"t":"2026-09-15T04:00:00Z","v":775891,"vw":36.228314},{"c":35.77,"h":36.45,"l":35.48,"n":15549,"o":36.24,"t":"2026-09-16T04:00:00Z","v":1236005,"vw":35.877923},{"c":35.75,"h":36.115,"l":35.73,"n":12665,"o":36,"t":"2026-09-17T04:00:00Z","v":778022,"vw":35.828675},{"c":35.8,"h":36.04,"l":35.5,"n":9592,"o":36.04,"t":"2026-09-18T04:00:00Z","v":1869241,"vw":35.785809},{"c":35.66,"h":35.91,"l":35.51,"n":11628,"o":35.81,"t":"2026-09-21T04:00:00Z","v":714811,"vw":35.680639},{"c":35.6,"h":36.04,"l":35.41,"n":13775,"o":35.82,"t":"2026-09-22T04:00:00Z","v":891015,"vw":35.619277},{"c":35.13,"h":35.44,"l":34.95,"n":16294,"o":35.29,"t":"2026-09-23T04:00:00Z","v":1182975,"vw":35.172979},{"c":35.01,"h":35.14,"l":34.75,"n":15630,"o":34.88,"t":"2026-09-24T04:00:00Z","v":1247288,"vw":34.951269},{"c":34.73,"h":35.365,"l":34.71,"n":15882,"o":34.93,"t":"2026-09-25T04:00:00Z","v":1062339,"vw":34.811397},{"c":34.77,"h":35.01,"l":34.5437,"n":13956,"o":34.71,"t":"2026-09-28T04:00:00Z","v":793907,"vw":34.747751},{"c":34.86,"h":35.08,"l":34.68,"n":12678,"o":34.77,"t":"2026-09-29T04:00:00Z","v":942535,"vw":34.853331},{"c":34.3,"h":35.47,"l":34.26,"n":12504,"o":35.46,"t":"2026-09-30T04:00:00Z","v":1017086,"vw":34.39575},{"c":34.45,"h":34.585,"l":34.01,"n":12827,"o":34.2,"t":"2026-10-01T04:00:00Z","v":894016,"vw":34.410182},{"c":35.11,"h":35.19,"l":34.51,"n":15322,"o":34.69,"t":"2026-10-02T04:00:00Z","v":1286011,"vw":35.049679},{"c":34.59,"h":35.19,"l":34.56,"n":13869,"o":35.15,"t":"2026-10-05T04:00:00Z","v":1190725,"vw":34.760401},{"c":34.94,"h":35.42,"l":34.515,"n":11808,"o":35.42,"t":"2026-10-06T04:00:00Z","v":1452924,"vw":34.947583},{"c":34.55,"h":35.05,"l":34.5,"n":11167,"o":34.71,"t":"2026-10-07T04:00:00Z","v":796427,"vw":34.574515},{"c":34.61,"h":34.7,"l":34.325,"n":11593,"o":34.5,"t":"2026-10-08T04:00:00Z","v":766886,"vw":34.581846},{"c":35.08,"h":35.13,"l":34.54,"n":13454,"o":34.86,"t":"2026-10-09T04:00:00Z","v":715766,"vw":34.986902},{"c":35.24,"h":35.27,"l":34.715,"n":11243,"o":35.26,"t":"2026-10-12T04:00:00Z","v":761371,"vw":35.148896},{"c":34.71,"h":35.57,"l":34.655,"n":12558,"o":35.57,"t":"2026-10-13T04:00:00Z","v":1043777,"vw":34.796195},{"c":34.33,"h":34.94,"l":34.14,"n":12687,"o":34.81,"t":"2026-10-14T04:00:00Z","v":1055494,"vw":34.352837},{"c":35.31,"h":35.32,"l":34.54,"n":14140,"o":34.86,"t":"2026-10-15T04:00:00Z","v":1336265,"vw":35.098088},{"c":35.43,"h":35.78,"l":35.23,"n":13727,"o":35.48,"t":"2026-10-16T04:00:00Z","v":1312669,"vw":35.438755},{"c":34.97,"h":35.29,"l":34.76,"n":10010,"o":35.29,"t":"2026-10-19T04:00:00Z","v":616450,"vw":34.965483},{"c":35.62,"h":35.81,"l":35.15,"n":10895,"o":35.25,"t":"2026-10-20T04:00:00Z","v":1491932,"vw":35.611022},{"c":35.3,"h":35.71,"l":35.17,"n":9890,"o":35.71,"t":"2026-10-21T04:00:00Z","v":670754,"vw":35.301962},{"c":36.11,"h":36.125,"l":35.275,"n":14683,"o":35.44,"t":"2026-10-22T04:00:00Z","v":1139894,"vw":35.915752}],"volatilityBars":[{"c":35.68,"h":36.04,"l":35.59,"n":512,"o":35.82,"t":"2026-09-22T13:30:00Z","v":52711,"vw":35.738432},{"c":35.545,"h":35.678,"l":35.52,"n":326,"o":35.59,"t":"2026-09-22T13:45:00Z","v":15599,"vw":35.606206},{"c":35.66,"h":35.68,"l":35.52,"n":277,"o":35.54,"t":"2026-09-22T14:00:00Z","v":11495,"vw":35.613668},{"c":35.58,"h":35.655,"l":35.5,"n":367,"o":35.655,"t":"2026-09-22T14:15:00Z","v":16504,"vw":35.593623},{"c":35.49,"h":35.565,"l":35.465,"n":325,"o":35.565,"t":"2026-09-22T14:30:00Z","v":11196,"vw":35.534042},{"c":35.47,"h":35.47,"l":35.41,"n":422,"o":35.47,"t":"2026-09-22T14:45:00Z","v":18167,"vw":35.438281},{"c":35.545,"h":35.545,"l":35.47,"n":387,"o":35.47,"t":"2026-09-22T15:00:00Z","v":14388,"vw":35.501823},{"c":35.49,"h":35.54,"l":35.46,"n":340,"o":35.54,"t":"2026-09-22T15:15:00Z","v":11021,"vw":35.490238},{"c":35.5,"h":35.51,"l":35.46,"n":236,"o":35.5,"t":"2026-09-22T15:30:00Z","v":8302,"vw":35.497261},{"c":35.51,"h":35.51,"l":35.472,"n":260,"o":35.495,"t":"2026-09-22T15:45:00Z","v":9003,"vw":35.493612},{"c":35.46,"h":35.51,"l":35.45,"n":440,"o":35.51,"t":"2026-09-22T16:00:00Z","v":16382,"vw":35.474454},{"c":35.48,"h":35.48,"l":35.42,"n":374,"o":35.46,"t":"2026-09-22T16:15:00Z","v":15467,"vw":35.451956},{"c":35.52,"h":35.55,"l":35.485,"n":323,"o":35.49,"t":"2026-09-22T16:30:00Z","v":13383,"vw":35.524354},{"c":35.58,"h":35.59,"l":35.51,"n":319,"o":35.52,"t":"2026-09-22T16:45:00Z","v":11344,"vw":35.549007},{"c":35.53,"h":35.61,"l":35.53,"n":427,"o":35.59,"t":"2026-09-22T17:00:00Z","v":13864,"vw":35.578059},{"c":35.56,"h":35.565,"l":35.525,"n":378,"o":35.53,"t":"2026-09-22T17:15:00Z","v":10113,"vw":35.548369},{"c":35.6,"h":35.605,"l":35.57,"n":314,"o":35.5799,"t":"2026-09-22T17:30:00Z","v":8154,"vw":35.593662},{"c":35.7,"h":35.7,"l":35.585,"n":661,"o":35.6,"t":"2026-09-22T17:45:00Z","v":27185,"vw":35.653276},{"c":35.77,"h":35.775,"l":35.685,"n":457,"o":35.7,"t":"2026-09-22T18:00:00Z","v":18555,"vw":35.735664},{"c":35.675,"h":35.78,"l":35.675,"n":532,"o":35.76,"t":"2026-09-22T18:15:00Z","v":19915,"vw":35.752875},{"c":35.695,"h":35.71,"l":35.655,"n":489,"o":35.675,"t":"2026-09-22T18:30:00Z","v":17287,"vw":35.676758},{"c":35.7,"h":35.71,"l":35.69,"n":168,"o":35.69,"t":"2026-09-22T18:45:00Z","v":6478,"vw":35.695},{"c":35.7,"h":35.735,"l":35.655,"n":518,"o":35.7,"t":"2026-09-22T19:00:00Z","v":31381,"vw":35.699458},{"c":35.71,"h":35.715,"l":35.675,"n":682,"o":35.69,"t":"2026-09-22T19:15:00Z","v":21277,"vw":35.692744},{"c":35.725,"h":35.7692,"l":35.7092,"n":1063,"o":35.72,"t":"2026-09-22T19:30:00Z","v":42139,"vw":35.738811},{"c":35.59,"h":35.755,"l":35.59,"n":1986,"o":35.73,"t":"2026-09-22T19:45:00Z","v":120180,"vw":35.635425},{"c":35.6,"h":35.6,"l":35.6,"n":36,"o":35.6,"t":"2026-09-22T20:00:00Z","v":304992,"vw":35.6},{"c":35.7,"h":35.7,"l":35.5,"n":8,"o":35.5,"t":"2026-09-23T10:30:00Z","v":1005,"vw":35.54},{"c":35.22,"h":35.44,"l":35.14,"n":265,"o":35.29,"t":"2026-09-23T13:30:00Z","v":35332,"vw":35.265023},{"c":35.205,"h":35.26,"l":35.115,"n":267,"o":35.235,"t":"2026-09-23T13:45:00Z","v":9183,"vw":35.188911},{"c":35.31,"h":35.31,"l":35.14,"n":355,"o":35.205,"t":"2026-09-23T14:00:00Z","v":9289,"vw":35.246049},{"c":35.28,"h":35.39,"l":35.28,"n":379,"o":35.35,"t":"2026-09-23T14:15:00Z","v":12055,"vw":35.329914},{"c":35.105,"h":35.305,"l":35.08,"n":415,"o":35.3,"t":"2026-09-23T14:30:00Z","v":11419,"vw":35.179677},{"c":35.095,"h":35.14,"l":35.03,"n":422,"o":35.09,"t":"2026-09-23T14:45:00Z","v":13640,"vw":35.078959},{"c":35.01,"h":35.1,"l":34.956,"n":635,"o":35.095,"t":"2026-09-23T15:00:00Z","v":81075,"vw":35.042794},{"c":34.96,"h":35.04,"l":34.95,"n":623,"o":35.01,"t":"2026-09-23T15:15:00Z","v":23546,"vw":34.989278},{"c":35.105,"h":35.11,"l":34.975,"n":429,"o":34.975,"t":"2026-09-23T15:30:00Z","v":13065,"vw":35.048597},{"c":35.195,"h":35.2,"l":35.08,"n":516,"o":35.105,"t":"2026-09-23T15:45:00Z","v":37882,"vw":35.129658},{"c":35.25,"h":35.25,"l":35.16,"n":477,"o":35.2,"t":"2026-09-23T16:00:00Z","v":20485,"vw":35.209931},{"c":35.175,"h":35.25,"l":35.15,"n":566,"o":35.25,"t":"2026-09-23T16:15:00Z","v":22041,"vw":35.181004},{"c":35.17,"h":35.23,"l":35.16,"n":741,"o":35.19,"t":"2026-09-23T16:30:00Z","v":56314,"vw":35.204741},{"c":35.22,"h":35.28,"l":35.185,"n":447,"o":35.185,"t":"2026-09-23T16:45:00Z","v":19545,"vw":35.222519},{"c":35.29,"h":35.295,"l":35.19,"n":526,"o":35.22,"t":"2026-09-23T17:00:00Z","v":27661,"vw":35.244855},{"c":35.3,"h":35.33,"l":35.24,"n":513,"o":35.285,"t":"2026-09-23T17:15:00Z","v":21080,"vw":35.294427},{"c":35.335,"h":35.36,"l":35.31,"n":454,"o":35.31,"t":"2026-09-23T17:30:00Z","v":18855,"vw":35.334412},{"c":35.35,"h":35.3565,"l":35.3,"n":507,"o":35.335,"t":"2026-09-23T17:45:00Z","v":23792,"vw":35.323727},{"c":35.35,"h":35.38,"l":35.335,"n":428,"o":35.35,"t":"2026-09-23T18:00:00Z","v":18515,"vw":35.352692},{"c":35.31,"h":35.355,"l":35.295,"n":411,"o":35.355,"t":"2026-09-23T18:15:00Z","v":17017,"vw":35.326876},{"c":35.2899,"h":35.31,"l":35.27,"n":583,"o":35.31,"t":"2026-09-23T18:30:00Z","v":26000,"vw":35.288877},{"c":35.25,"h":35.275,"l":35.235,"n":449,"o":35.275,"t":"2026-09-23T18:45:00Z","v":17999,"vw":35.262808},{"c":35.255,"h":35.27,"l":35.215,"n":481,"o":35.25,"t":"2026-09-23T19:00:00Z","v":16883,"vw":35.238055},{"c":35.195,"h":35.28,"l":35.16,"n":710,"o":35.24,"t":"2026-09-23T19:15:00Z","v":57449,"vw":35.248294},{"c":35.185,"h":35.2265,"l":35.16,"n":1027,"o":35.195,"t":"2026-09-23T19:30:00Z","v":43280,"vw":35.186798},{"c":35.12,"h":35.27,"l":35.12,"n":2634,"o":35.185,"t":"2026-09-23T19:45:00Z","v":175585,"vw":35.186218},{"c":35.13,"h":35.13,"l":35.13,"n":48,"o":35.13,"t":"2026-09-23T20:00:00Z","v":318102,"vw":35.13},{"c":34.85,"h":34.94,"l":34.75,"n":16,"o":34.94,"t":"2026-09-24T09:30:00Z","v":3548,"vw":34.796858},{"c":34.85,"h":34.85,"l":34.83,"n":4,"o":34.83,"t":"2026-09-24T10:00:00Z","v":671,"vw":34.840521},{"c":34.69,"h":34.76,"l":34.69,"n":3,"o":34.76,"t":"2026-09-24T13:15:00Z","v":431,"vw":34.706279},{"c":34.965,"h":35.14,"l":34.8,"n":427,"o":34.88,"t":"2026-09-24T13:30:00Z","v":54756,"vw":34.918118},{"c":34.95,"h":35.02,"l":34.9,"n":160,"o":34.99,"t":"2026-09-24T13:45:00Z","v":7992,"vw":34.968733},{"c":34.96,"h":34.975,"l":34.87,"n":256,"o":34.93,"t":"2026-09-24T14:00:00Z","v":12609,"vw":34.912794},{"c":34.88,"h":34.97,"l":34.86,"n":378,"o":34.94,"t":"2026-09-24T14:15:00Z","v":15962,"vw":34.898984},{"c":34.89,"h":34.89,"l":34.81,"n":455,"o":34.89,"t":"2026-09-24T14:30:00Z","v":22922,"vw":34.843089},{"c":34.84,"h":34.89,"l":34.81,"n":349,"o":34.87,"t":"2026-09-24T14:45:00Z","v":12845,"vw":34.838594},{"c":34.8,"h":34.85,"l":34.77,"n":389,"o":34.85,"t":"2026-09-24T15:00:00Z","v":39081,"vw":34.793104},{"c":34.865,"h":34.91,"l":34.78,"n":494,"o":34.8079,"t":"2026-09-24T15:15:00Z","v":26181,"vw":34.872345},{"c":34.815,"h":34.88,"l":34.75,"n":523,"o":34.87,"t":"2026-09-24T15:30:00Z","v":26907,"vw":34.822034},{"c":34.815,"h":34.83,"l":34.77,"n":411,"o":34.815,"t":"2026-09-24T15:45:00Z","v":16406,"vw":34.808041},{"c":34.86,"h":34.87,"l":34.805,"n":387,"o":34.815,"t":"2026-09-24T16:00:00Z","v":12877,"vw":34.836444},{"c":34.95,"h":35.03,"l":34.87,"n":665,"o":34.87,"t":"2026-09-24T16:15:00Z","v":31269,"vw":34.952182},{"c":34.98,"h":35.015,"l":34.935,"n":469,"o":34.9375,"t":"2026-09-24T16:30:00Z","v":24132,"vw":34.992489},{"c":34.95,"h":34.99,"l":34.905,"n":447,"o":34.985,"t":"2026-09-24T16:45:00Z","v":20585,"vw":34.928159},{"c":34.9,"h":34.95,"l":34.8675,"n":447,"o":34.94,"t":"2026-09-24T17:00:00Z","v":89815,"vw":34.900513},{"c":34.92,"h":34.9359,"l":34.805,"n":323,"o":34.9,"t":"2026-09-24T17:15:00Z","v":11514,"vw":34.86876},{"c":34.94,"h":35.025,"l":34.92,"n":456,"o":34.93,"t":"2026-09-24T17:30:00Z","v":13291,"vw":34.979657},{"c":34.95,"h":34.965,"l":34.935,"n":332,"o":34.94,"t":"2026-09-24T17:45:00Z","v":10247,"vw":34.945293},{"c":34.98,"h":34.995,"l":34.94,"n":546,"o":34.95,"t":"2026-09-24T18:00:00Z","v":20628,"vw":34.969514},{"c":34.88,"h":34.995,"l":34.87,"n":507,"o":34.99,"t":"2026-09-24T18:15:00Z","v":18592,"vw":34.912847},{"c":34.88,"h":34.955,"l":34.865,"n":639,"o":34.88,"t":"2026-09-24T18:30:00Z","v":28802,"vw":34.898542},{"c":34.86,"h":34.88,"l":34.85,"n":517,"o":34.88,"t":"2026-09-24T18:45:00Z","v":22871,"vw":34.861586},{"c":34.84,"h":34.88,"l":34.815,"n":625,"o":34.85,"t":"2026-09-24T19:00:00Z","v":33170,"vw":34.843304},{"c":34.87,"h":34.91,"l":34.81,"n":903,"o":34.84,"t":"2026-09-24T19:15:00Z","v":64122,"vw":34.865106},{"c":35.025,"h":35.025,"l":34.87,"n":1024,"o":34.87,"t":"2026-09-24T19:30:00Z","v":54877,"vw":34.951046},{"c":35.01,"h":35.13,"l":34.98,"n":2856,"o":35.03,"t":"2026-09-24T19:45:00Z","v":201145,"vw":35.052711},{"c":35.01,"h":35.02,"l":35.01,"n":47,"o":35.02,"t":"2026-09-24T20:00:00Z","v":315773,"vw":35.010015},{"c":34.98,"h":35.365,"l":34.8,"n":78,"o":34.93,"t":"2026-09-25T13:30:00Z","v":18727,"vw":34.954775},{"c":34.93,"h":35.06,"l":34.71,"n":208,"o":34.83,"t":"2026-09-25T13:45:00Z","v":21976,"vw":34.780562},{"c":34.96,"h":34.995,"l":34.825,"n":308,"o":34.98,"t":"2026-09-25T14:00:00Z","v":20667,"vw":34.928274},{"c":34.925,"h":35.01,"l":34.9,"n":328,"o":34.99,"t":"2026-09-25T14:15:00Z","v":14771,"vw":34.96268},{"c":34.935,"h":34.95,"l":34.88,"n":323,"o":34.925,"t":"2026-09-25T14:30:00Z","v":15325,"vw":34.901786},{"c":34.9,"h":34.97,"l":34.89,"n":394,"o":34.96,"t":"2026-09-25T14:45:00Z","v":17471,"vw":34.923731},{"c":34.895,"h":35,"l":34.895,"n":486,"o":34.92,"t":"2026-09-25T15:00:00Z","v":21849,"vw":34.942363},{"c":34.835,"h":34.885,"l":34.78,"n":378,"o":34.885,"t":"2026-09-25T15:15:00Z","v":16221,"vw":34.845273},{"c":34.855,"h":34.875,"l":34.81,"n":539,"o":34.85,"t":"2026-09-25T15:30:00Z","v":19382,"vw":34.85431},{"c":34.86,"h":34.89,"l":34.825,"n":649,"o":34.85,"t":"2026-09-25T15:45:00Z","v":49217,"vw":34.861009},{"c":34.98,"h":34.98,"l":34.82,"n":634,"o":34.86,"t":"2026-09-25T16:00:00Z","v":39355,"vw":34.868254},{"c":34.875,"h":34.94,"l":34.8,"n":529,"o":34.94,"t":"2026-09-25T16:15:00Z","v":22416,"vw":34.879032},{"c":34.88,"h":34.92,"l":34.85,"n":439,"o":34.875,"t":"2026-09-25T16:30:00Z","v":13730,"vw":34.889864},{"c":34.845,"h":34.9,"l":34.83,"n":466,"o":34.9,"t":"2026-09-25T16:45:00Z","v":15905,"vw":34.855162},{"c":34.87,"h":34.915,"l":34.845,"n":486,"o":34.845,"t":"2026-09-25T17:00:00Z","v":16101,"vw":34.882919},{"c":34.84,"h":34.87,"l":34.8,"n":384,"o":34.87,"t":"2026-09-25T17:15:00Z","v":12356,"vw":34.825528},{"c":34.83,"h":34.83,"l":34.77,"n":372,"o":34.83,"t":"2026-09-25T17:30:00Z","v":13356,"vw":34.795713},{"c":34.855,"h":34.865,"l":34.8,"n":444,"o":34.82,"t":"2026-09-25T17:45:00Z","v":13886,"vw":34.835475},{"c":34.85,"h":34.855,"l":34.81,"n":491,"o":34.855,"t":"2026-09-25T18:00:00Z","v":15924,"vw":34.837403},{"c":34.84,"h":34.85,"l":34.815,"n":646,"o":34.84,"t":"2026-09-25T18:15:00Z","v":23591,"vw":34.837927},{"c":34.815,"h":34.87,"l":34.8,"n":545,"o":34.8402,"t":"2026-09-25T18:30:00Z","v":18614,"vw":34.840491},{"c":34.88,"h":34.88,"l":34.805,"n":520,"o":34.815,"t":"2026-09-25T18:45:00Z","v":19135,"vw":34.850155},{"c":34.88,"h":34.88,"l":34.83,"n":580,"o":34.875,"t":"2026-09-25T19:00:00Z","v":25271,"vw":34.859942},{"c":34.87,"h":34.9,"l":34.865,"n":507,"o":34.88,"t":"2026-09-25T19:15:00Z","v":16213,"vw":34.882481},{"c":34.89,"h":34.91,"l":34.82,"n":1036,"o":34.88,"t":"2026-09-25T19:30:00Z","v":44082,"vw":34.861421},{"c":34.72,"h":34.925,"l":34.72,"n":3103,"o":34.885,"t":"2026-09-25T19:45:00Z","v":197854,"vw":34.812343},{"c":34.73,"h":34.73,"l":34.73,"n":48,"o":34.73,"t":"2026-09-25T20:00:00Z","v":301420,"vw":34.73},{"c":34.89,"h":34.89,"l":34.71,"n":509,"o":34.71,"t":"2026-09-28T13:30:00Z","v":31499,"vw":34.758724},{"c":34.87,"h":35.01,"l":34.85,"n":238,"o":34.89,"t":"2026-09-28T13:45:00Z","v":6839,"vw":34.935565},{"c":34.85,"h":34.88,"l":34.72,"n":260,"o":34.86,"t":"2026-09-28T14:00:00Z","v":6550,"vw":34.800208},{"c":34.705,"h":34.8299,"l":34.68,"n":322,"o":34.81,"t":"2026-09-28T14:15:00Z","v":12525,"vw":34.734234},{"c":34.655,"h":34.705,"l":34.62,"n":324,"o":34.705,"t":"2026-09-28T14:30:00Z","v":11668,"vw":34.659951},{"c":34.6,"h":34.69,"l":34.57,"n":475,"o":34.66,"t":"2026-09-28T14:45:00Z","v":15563,"vw":34.634192},{"c":34.585,"h":34.605,"l":34.5437,"n":390,"o":34.575,"t":"2026-09-28T15:00:00Z","v":13879,"vw":34.583452},{"c":34.56,"h":34.625,"l":34.56,"n":336,"o":34.58,"t":"2026-09-28T15:15:00Z","v":10023,"vw":34.585095},{"c":34.63,"h":34.655,"l":34.6,"n":282,"o":34.6,"t":"2026-09-28T15:30:00Z","v":7603,"vw":34.626464},{"c":34.555,"h":34.63,"l":34.55,"n":318,"o":34.61,"t":"2026-09-28T15:45:00Z","v":8311,"vw":34.584511},{"c":34.62,"h":34.65,"l":34.56,"n":318,"o":34.56,"t":"2026-09-28T16:00:00Z","v":9952,"vw":34.597948},{"c":34.74,"h":34.785,"l":34.64,"n":537,"o":34.66,"t":"2026-09-28T16:15:00Z","v":18804,"vw":34.686497},{"c":34.62,"h":34.745,"l":34.6,"n":374,"o":34.745,"t":"2026-09-28T16:30:00Z","v":9414,"vw":34.668523},{"c":34.6601,"h":34.69,"l":34.61,"n":230,"o":34.64,"t":"2026-09-28T16:45:00Z","v":8681,"vw":34.632696},{"c":34.72,"h":34.79,"l":34.68,"n":338,"o":34.69,"t":"2026-09-28T17:00:00Z","v":9729,"vw":34.721716},{"c":34.715,"h":34.74,"l":34.675,"n":456,"o":34.71,"t":"2026-09-28T17:15:00Z","v":13682,"vw":34.707421},{"c":34.72,"h":34.76,"l":34.68,"n":412,"o":34.73,"t":"2026-09-28T17:30:00Z","v":14493,"vw":34.697875},{"c":34.77,"h":34.77,"l":34.715,"n":350,"o":34.715,"t":"2026-09-28T17:45:00Z","v":12186,"vw":34.746967},{"c":34.795,"h":34.815,"l":34.77,"n":446,"o":34.795,"t":"2026-09-28T18:00:00Z","v":13151,"vw":34.796821},{"c":34.81,"h":34.81,"l":34.77,"n":318,"o":34.81,"t":"2026-09-28T18:15:00Z","v":10005,"vw":34.786522},{"c":34.86,"h":34.86,"l":34.81,"n":437,"o":34.815,"t":"2026-09-28T18:30:00Z","v":24823,"vw":34.822336},{"c":34.75,"h":34.85,"l":34.74,"n":525,"o":34.85,"t":"2026-09-28T18:45:00Z","v":17617,"vw":34.80688},{"c":34.72,"h":34.78,"l":34.72,"n":486,"o":34.75,"t":"2026-09-28T19:00:00Z","v":19430,"vw":34.749299},{"c":34.75,"h":34.78,"l":34.715,"n":724,"o":34.715,"t":"2026-09-28T19:15:00Z","v":37276,"vw":34.743344},{"c":34.76,"h":34.79,"l":34.74,"n":835,"o":34.76,"t":"2026-09-28T19:30:00Z","v":39272,"vw":34.768518},{"c":34.78,"h":34.8,"l":34.7,"n":2145,"o":34.76,"t":"2026-09-28T19:45:00Z","v":132646,"vw":34.743834},{"c":34.77,"h":34.77,"l":34.77,"n":55,"o":34.77,"t":"2026-09-28T20:00:00Z","v":249428,"vw":34.77},{"c":34.98,"h":35.03,"l":34.69,"n":212,"o":34.77,"t":"2026-09-29T13:30:00Z","v":16999,"vw":34.842359},{"c":34.975,"h":35.02,"l":34.95,"n":107,"o":35.015,"t":"2026-09-29T13:45:00Z","v":5687,"vw":34.975611},{"c":35,"h":35.08,"l":34.945,"n":107,"o":34.975,"t":"2026-09-29T14:00:00Z","v":5405,"vw":35.023857},{"c":34.85,"h":35.02,"l":34.85,"n":257,"o":34.96,"t":"2026-09-29T14:15:00Z","v":6735,"vw":34.900832},{"c":34.91,"h":34.94,"l":34.86,"n":366,"o":34.86,"t":"2026-09-29T14:30:00Z","v":12669,"vw":34.888906},{"c":34.92,"h":34.98,"l":34.91,"n":410,"o":34.93,"t":"2026-09-29T14:45:00Z","v":11468,"vw":34.935879},{"c":34.81,"h":34.92,"l":34.81,"n":389,"o":34.92,"t":"2026-09-29T15:00:00Z","v":12848,"vw":34.858741},{"c":34.82,"h":34.84,"l":34.79,"n":301,"o":34.84,"t":"2026-09-29T15:15:00Z","v":21340,"vw":34.801827},{"c":34.735,"h":34.805,"l":34.705,"n":548,"o":34.805,"t":"2026-09-29T15:30:00Z","v":30652,"vw":34.76693},{"c":34.715,"h":34.79,"l":34.71,"n":479,"o":34.75,"t":"2026-09-29T15:45:00Z","v":18418,"vw":34.759803},{"c":34.82,"h":34.8325,"l":34.73,"n":377,"o":34.73,"t":"2026-09-29T16:00:00Z","v":12191,"vw":34.785853},{"c":34.795,"h":34.84,"l":34.795,"n":194,"o":34.83,"t":"2026-09-29T16:15:00Z","v":6178,"vw":34.818907},{"c":34.77,"h":34.84,"l":34.77,"n":345,"o":34.82,"t":"2026-09-29T16:30:00Z","v":10506,"vw":34.811265},{"c":34.85,"h":34.85,"l":34.76,"n":310,"o":34.76,"t":"2026-09-29T16:45:00Z","v":9282,"vw":34.803456},{"c":34.845,"h":34.865,"l":34.84,"n":275,"o":34.85,"t":"2026-09-29T17:00:00Z","v":8947,"vw":34.850572},{"c":34.81,"h":34.85,"l":34.81,"n":208,"o":34.84,"t":"2026-09-29T17:15:00Z","v":5899,"vw":34.831575},{"c":34.77,"h":34.8453,"l":34.735,"n":473,"o":34.825,"t":"2026-09-29T17:30:00Z","v":17326,"vw":34.802589},{"c":34.7,"h":34.79,"l":34.695,"n":346,"o":34.78,"t":"2026-09-29T17:45:00Z","v":14604,"vw":34.753466},{"c":34.685,"h":34.73,"l":34.68,"n":282,"o":34.71,"t":"2026-09-29T18:00:00Z","v":11731,"vw":34.710885},{"c":34.78,"h":34.795,"l":34.7,"n":441,"o":34.7,"t":"2026-09-29T18:15:00Z","v":16562,"vw":34.745212},{"c":34.83,"h":34.84,"l":34.75,"n":508,"o":34.78,"t":"2026-09-29T18:30:00Z","v":21305,"vw":34.792858},{"c":34.81,"h":34.85,"l":34.8,"n":399,"o":34.8204,"t":"2026-09-29T18:45:00Z","v":15747,"vw":34.820817},{"c":34.8,"h":34.86,"l":34.78,"n":637,"o":34.82,"t":"2026-09-29T19:00:00Z","v":28437,"vw":34.817648},{"c":34.895,"h":34.9299,"l":34.8,"n":721,"o":34.805,"t":"2026-09-29T19:15:00Z","v":30849,"vw":34.887809},{"c":34.95,"h":34.95,"l":34.89,"n":685,"o":34.91,"t":"2026-09-29T19:30:00Z","v":35719,"vw":34.918117},{"c":34.87,"h":34.96,"l":34.85,"n":2014,"o":34.955,"t":"2026-09-29T19:45:00Z","v":112097,"vw":34.903215},{"c":34.86,"h":34.86,"l":34.86,"n":39,"o":34.86,"t":"2026-09-29T20:00:00Z","v":408304,"vw":34.86},{"c":34.84,"h":34.84,"l":34.84,"n":3,"o":34.84,"t":"2026-09-29T20:45:00Z","v":300,"vw":34.84},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-09-30T13:15:00Z","v":100,"vw":34.86},{"c":34.68,"h":35.47,"l":34.5228,"n":171,"o":35.46,"t":"2026-09-30T13:30:00Z","v":16462,"vw":34.85298},{"c":34.67,"h":34.69,"l":34.55,"n":188,"o":34.68,"t":"2026-09-30T13:45:00Z","v":11966,"vw":34.617497},{"c":34.54,"h":34.66,"l":34.54,"n":275,"o":34.62,"t":"2026-09-30T14:00:00Z","v":11549,"vw":34.616341},{"c":34.525,"h":34.62,"l":34.51,"n":288,"o":34.55,"t":"2026-09-30T14:15:00Z","v":11131,"vw":34.569186},{"c":34.575,"h":34.58,"l":34.5,"n":201,"o":34.51,"t":"2026-09-30T14:30:00Z","v":7319,"vw":34.54124},{"c":34.69,"h":34.69,"l":34.59,"n":316,"o":34.59,"t":"2026-09-30T14:45:00Z","v":10601,"vw":34.644209},{"c":34.615,"h":34.69,"l":34.5597,"n":372,"o":34.69,"t":"2026-09-30T15:00:00Z","v":11020,"vw":34.605787},{"c":34.62,"h":34.65,"l":34.56,"n":275,"o":34.64,"t":"2026-09-30T15:15:00Z","v":11062,"vw":34.614385},{"c":34.565,"h":34.625,"l":34.565,"n":576,"o":34.61,"t":"2026-09-30T15:30:00Z","v":33261,"vw":34.604112},{"c":34.56,"h":34.59,"l":34.54,"n":248,"o":34.565,"t":"2026-09-30T15:45:00Z","v":9916,"vw":34.558518},{"c":34.565,"h":34.585,"l":34.545,"n":174,"o":34.55,"t":"2026-09-30T16:00:00Z","v":6242,"vw":34.573763},{"c":34.55,"h":34.58,"l":34.54,"n":258,"o":34.55,"t":"2026-09-30T16:15:00Z","v":9046,"vw":34.559625},{"c":34.51,"h":34.56,"l":34.51,"n":271,"o":34.55,"t":"2026-09-30T16:30:00Z","v":11798,"vw":34.526551},{"c":34.54,"h":34.55,"l":34.49,"n":342,"o":34.5,"t":"2026-09-30T16:45:00Z","v":13235,"vw":34.513983},{"c":34.5,"h":34.59,"l":34.5,"n":471,"o":34.54,"t":"2026-09-30T17:00:00Z","v":29121,"vw":34.551534},{"c":34.46,"h":34.5,"l":34.455,"n":311,"o":34.5,"t":"2026-09-30T17:15:00Z","v":11460,"vw":34.471286},{"c":34.39,"h":34.45,"l":34.37,"n":298,"o":34.44,"t":"2026-09-30T17:30:00Z","v":13360,"vw":34.41186},{"c":34.35,"h":34.4,"l":34.35,"n":361,"o":34.38,"t":"2026-09-30T17:45:00Z","v":11288,"vw":34.366561},{"c":34.385,"h":34.44,"l":34.36,"n":374,"o":34.36,"t":"2026-09-30T18:00:00Z","v":17491,"vw":34.391438},{"c":34.43,"h":34.43,"l":34.345,"n":285,"o":34.385,"t":"2026-09-30T18:15:00Z","v":13039,"vw":34.380154},{"c":34.37,"h":34.425,"l":34.35,"n":461,"o":34.41,"t":"2026-09-30T18:30:00Z","v":17295,"vw":34.382978},{"c":34.39,"h":34.39,"l":34.365,"n":300,"o":34.38,"t":"2026-09-30T18:45:00Z","v":8132,"vw":34.377681},{"c":34.395,"h":34.47,"l":34.35,"n":700,"o":34.37,"t":"2026-09-30T19:00:00Z","v":70592,"vw":34.399721},{"c":34.44,"h":34.49,"l":34.4,"n":744,"o":34.41,"t":"2026-09-30T19:15:00Z","v":86108,"vw":34.440033},{"c":34.41,"h":34.47,"l":34.385,"n":902,"o":34.45,"t":"2026-09-30T19:30:00Z","v":45520,"vw":34.436179},{"c":34.31,"h":34.4,"l":34.26,"n":2224,"o":34.4,"t":"2026-09-30T19:45:00Z","v":125573,"vw":34.316301},{"c":34.3,"h":34.3,"l":34.3,"n":36,"o":34.3,"t":"2026-09-30T20:00:00Z","v":364908,"vw":34.3},{"c":34.06,"h":34.41,"l":34.01,"n":511,"o":34.2,"t":"2026-10-01T13:30:00Z","v":46463,"vw":34.237057},{"c":34.0436,"h":34.09,"l":34.01,"n":207,"o":34.045,"t":"2026-10-01T13:45:00Z","v":7194,"vw":34.035802},{"c":34.2197,"h":34.305,"l":34.08,"n":292,"o":34.08,"t":"2026-10-01T14:00:00Z","v":10106,"vw":34.190114},{"c":34.14,"h":34.305,"l":34.14,"n":261,"o":34.305,"t":"2026-10-01T14:15:00Z","v":11253,"vw":34.232254},{"c":34.17,"h":34.2,"l":34.105,"n":206,"o":34.15,"t":"2026-10-01T14:30:00Z","v":8422,"vw":34.151105},{"c":34.24,"h":34.245,"l":34.15,"n":210,"o":34.17,"t":"2026-10-01T14:45:00Z","v":7532,"vw":34.208468},{"c":34.35,"h":34.375,"l":34.205,"n":325,"o":34.25,"t":"2026-10-01T15:00:00Z","v":13261,"vw":34.260787},{"c":34.28,"h":34.37,"l":34.27,"n":314,"o":34.36,"t":"2026-10-01T15:15:00Z","v":13560,"vw":34.332046},{"c":34.33,"h":34.41,"l":34.22,"n":322,"o":34.27,"t":"2026-10-01T15:30:00Z","v":11322,"vw":34.306889},{"c":34.2575,"h":34.36,"l":34.25,"n":381,"o":34.34,"t":"2026-10-01T15:45:00Z","v":22673,"vw":34.284142},{"c":34.275,"h":34.318,"l":34.2267,"n":273,"o":34.245,"t":"2026-10-01T16:00:00Z","v":9863,"vw":34.2693},{"c":34.33,"h":34.36,"l":34.275,"n":330,"o":34.29,"t":"2026-10-01T16:15:00Z","v":10363,"vw":34.329457},{"c":34.37,"h":34.37,"l":34.303,"n":335,"o":34.33,"t":"2026-10-01T16:30:00Z","v":11794,"vw":34.334528},{"c":34.32,"h":34.38,"l":34.32,"n":315,"o":34.36,"t":"2026-10-01T16:45:00Z","v":11363,"vw":34.347415},{"c":34.38,"h":34.42,"l":34.3,"n":392,"o":34.33,"t":"2026-10-01T17:00:00Z","v":14298,"vw":34.361331},{"c":34.38,"h":34.43,"l":34.38,"n":515,"o":34.38,"t":"2026-10-01T17:15:00Z","v":21442,"vw":34.40584},{"c":34.41,"h":34.43,"l":34.382,"n":391,"o":34.39,"t":"2026-10-01T17:30:00Z","v":17632,"vw":34.406653},{"c":34.36,"h":34.455,"l":34.35,"n":519,"o":34.39,"t":"2026-10-01T17:45:00Z","v":34338,"vw":34.392229},{"c":34.37,"h":34.39,"l":34.325,"n":413,"o":34.375,"t":"2026-10-01T18:00:00Z","v":17892,"vw":34.357042},{"c":34.38,"h":34.39,"l":34.315,"n":455,"o":34.37,"t":"2026-10-01T18:15:00Z","v":16210,"vw":34.353656},{"c":34.37,"h":34.43,"l":34.36,"n":440,"o":34.39,"t":"2026-10-01T18:30:00Z","v":20556,"vw":34.384211},{"c":34.3,"h":34.37,"l":34.3,"n":325,"o":34.37,"t":"2026-10-01T18:45:00Z","v":10518,"vw":34.32276},{"c":34.33,"h":34.35,"l":34.28,"n":363,"o":34.305,"t":"2026-10-01T19:00:00Z","v":14849,"vw":34.318695},{"c":34.44,"h":34.47,"l":34.34,"n":667,"o":34.355,"t":"2026-10-01T19:15:00Z","v":26238,"vw":34.403015},{"c":34.52,"h":34.52,"l":34.425,"n":779,"o":34.46,"t":"2026-10-01T19:30:00Z","v":55342,"vw":34.455077},{"c":34.462,"h":34.585,"l":34.425,"n":2533,"o":34.52,"t":"2026-10-01T19:45:00Z","v":182527,"vw":34.500253},{"c":34.45,"h":34.45,"l":34.45,"n":34,"o":34.45,"t":"2026-10-01T20:00:00Z","v":246950,"vw":34.45},{"c":34.91,"h":34.91,"l":34.51,"n":333,"o":34.69,"t":"2026-10-02T13:30:00Z","v":23212,"vw":34.744019},{"c":34.805,"h":34.97,"l":34.805,"n":540,"o":34.94,"t":"2026-10-02T13:45:00Z","v":26340,"vw":34.892535},{"c":34.855,"h":34.915,"l":34.77,"n":511,"o":34.8,"t":"2026-10-02T14:00:00Z","v":21828,"vw":34.846381},{"c":34.96,"h":34.985,"l":34.855,"n":532,"o":34.855,"t":"2026-10-02T14:15:00Z","v":24573,"vw":34.93465},{"c":35.02,"h":35.02,"l":34.94,"n":436,"o":34.96,"t":"2026-10-02T14:30:00Z","v":44526,"vw":34.956969},{"c":35.16,"h":35.19,"l":35.01,"n":808,"o":35.025,"t":"2026-10-02T14:45:00Z","v":48644,"vw":35.099535},{"c":35.165,"h":35.19,"l":35.06,"n":712,"o":35.16,"t":"2026-10-02T15:00:00Z","v":33180,"vw":35.125905},{"c":35.13,"h":35.15,"l":35.08,"n":544,"o":35.15,"t":"2026-10-02T15:15:00Z","v":23731,"vw":35.105715},{"c":35.05,"h":35.155,"l":35.02,"n":709,"o":35.15,"t":"2026-10-02T15:30:00Z","v":33436,"vw":35.096761},{"c":35.015,"h":35.06,"l":35,"n":365,"o":35.04,"t":"2026-10-02T15:45:00Z","v":11556,"vw":35.028189},{"c":35.055,"h":35.08,"l":35.005,"n":514,"o":35.015,"t":"2026-10-02T16:00:00Z","v":20800,"vw":35.037211},{"c":35.02,"h":35.105,"l":35.02,"n":497,"o":35.06,"t":"2026-10-02T16:15:00Z","v":71568,"vw":35.078216},{"c":35.03,"h":35.06,"l":35.01,"n":331,"o":35.03,"t":"2026-10-02T16:30:00Z","v":16685,"vw":35.028045},{"c":35.12,"h":35.14,"l":35.04,"n":210,"o":35.06,"t":"2026-10-02T16:45:00Z","v":10556,"vw":35.104064},{"c":35.005,"h":35.115,"l":34.9975,"n":403,"o":35.11,"t":"2026-10-02T17:00:00Z","v":15885,"vw":35.073044},{"c":35,"h":35.02,"l":34.97,"n":269,"o":35.005,"t":"2026-10-02T17:15:00Z","v":11138,"vw":34.992794},{"c":35.005,"h":35.02,"l":34.97,"n":374,"o":35.01,"t":"2026-10-02T17:30:00Z","v":16861,"vw":34.991839},{"c":35,"h":35.02,"l":34.99,"n":299,"o":35.005,"t":"2026-10-02T17:45:00Z","v":12394,"vw":35.004588},{"c":34.99,"h":35,"l":34.96,"n":435,"o":35,"t":"2026-10-02T18:00:00Z","v":19853,"vw":34.984959},{"c":34.985,"h":35.01,"l":34.975,"n":333,"o":34.995,"t":"2026-10-02T18:15:00Z","v":12275,"vw":34.987114},{"c":35.015,"h":35.015,"l":34.955,"n":398,"o":34.99,"t":"2026-10-02T18:30:00Z","v":15774,"vw":34.982132},{"c":35.04,"h":35.08,"l":35.015,"n":507,"o":35.015,"t":"2026-10-02T18:45:00Z","v":20776,"vw":35.053262},{"c":35.065,"h":35.0899,"l":35.0101,"n":404,"o":35.04,"t":"2026-10-02T19:00:00Z","v":16357,"vw":35.049385},{"c":35.12,"h":35.16,"l":35.05,"n":729,"o":35.065,"t":"2026-10-02T19:15:00Z","v":38574,"vw":35.091707},{"c":35.005,"h":35.115,"l":35,"n":788,"o":35.1,"t":"2026-10-02T19:30:00Z","v":42523,"vw":35.057535},{"c":35.1,"h":35.1,"l":34.9,"n":2488,"o":35.005,"t":"2026-10-02T19:45:00Z","v":200271,"vw":35.014444},{"c":35.11,"h":35.11,"l":35.07,"n":48,"o":35.07,"t":"2026-10-02T20:00:00Z","v":304479,"vw":35.109674},{"c":35.11,"h":35.11,"l":35.11,"n":3,"o":35.11,"t":"2026-10-05T12:45:00Z","v":302,"vw":35.11},{"c":34.68,"h":35.15,"l":34.63,"n":236,"o":35.15,"t":"2026-10-05T13:30:00Z","v":18403,"vw":34.983454},{"c":34.7,"h":34.78,"l":34.7,"n":183,"o":34.735,"t":"2026-10-05T13:45:00Z","v":6386,"vw":34.749136},{"c":34.86,"h":34.86,"l":34.685,"n":343,"o":34.71,"t":"2026-10-05T14:00:00Z","v":16947,"vw":34.746571},{"c":34.95,"h":34.975,"l":34.89,"n":246,"o":34.9,"t":"2026-10-05T14:15:00Z","v":9636,"vw":34.927503},{"c":34.985,"h":35,"l":34.91,"n":389,"o":34.95,"t":"2026-10-05T14:30:00Z","v":17436,"vw":34.96267},{"c":34.905,"h":35.03,"l":34.87,"n":386,"o":34.99,"t":"2026-10-05T14:45:00Z","v":16769,"vw":34.934582},{"c":34.9324,"h":34.95,"l":34.9,"n":292,"o":34.9,"t":"2026-10-05T15:00:00Z","v":11340,"vw":34.921214},{"c":34.985,"h":34.985,"l":34.92,"n":361,"o":34.935,"t":"2026-10-05T15:15:00Z","v":16468,"vw":34.94074},{"c":35.03,"h":35.03,"l":34.97,"n":350,"o":34.985,"t":"2026-10-05T15:30:00Z","v":15128,"vw":34.988327},{"c":35.01,"h":35.03,"l":34.98,"n":337,"o":35.02,"t":"2026-10-05T15:45:00Z","v":13287,"vw":35.013966},{"c":35.05,"h":35.065,"l":34.99,"n":437,"o":35.01,"t":"2026-10-05T16:00:00Z","v":15799,"vw":35.018522},{"c":35.06,"h":35.065,"l":35.025,"n":308,"o":35.05,"t":"2026-10-05T16:15:00Z","v":11529,"vw":35.041679},{"c":35.14,"h":35.16,"l":35.02,"n":389,"o":35.04,"t":"2026-10-05T16:30:00Z","v":17281,"vw":35.085402},{"c":35.135,"h":35.19,"l":35.1154,"n":485,"o":35.15,"t":"2026-10-05T16:45:00Z","v":24489,"vw":35.159298},{"c":35.13,"h":35.13,"l":35.08,"n":322,"o":35.12,"t":"2026-10-05T17:00:00Z","v":12699,"vw":35.115158},{"c":35.07,"h":35.14,"l":35.06,"n":452,"o":35.125,"t":"2026-10-05T17:15:00Z","v":21961,"vw":35.097355},{"c":35.085,"h":35.085,"l":34.99,"n":549,"o":35.07,"t":"2026-10-05T17:30:00Z","v":29943,"vw":35.038044},{"c":35.11,"h":35.14,"l":35.085,"n":314,"o":35.1,"t":"2026-10-05T17:45:00Z","v":13325,"vw":35.112302},{"c":35.0401,"h":35.17,"l":35.0401,"n":329,"o":35.13,"t":"2026-10-05T18:00:00Z","v":11292,"vw":35.126405},{"c":35.1,"h":35.13,"l":35.04,"n":322,"o":35.04,"t":"2026-10-05T18:15:00Z","v":14573,"vw":35.104134},{"c":35.1,"h":35.115,"l":35.08,"n":343,"o":35.1,"t":"2026-10-05T18:30:00Z","v":13853,"vw":35.09744},{"c":35.05,"h":35.07,"l":35,"n":478,"o":35.07,"t":"2026-10-05T18:45:00Z","v":54117,"vw":35.029375},{"c":35.03,"h":35.05,"l":34.97,"n":778,"o":35.045,"t":"2026-10-05T19:00:00Z","v":49086,"vw":35.015231},{"c":34.895,"h":35.02,"l":34.89,"n":548,"o":35.02,"t":"2026-10-05T19:15:00Z","v":24781,"vw":34.955451},{"c":34.74,"h":34.89,"l":34.71,"n":1100,"o":34.89,"t":"2026-10-05T19:30:00Z","v":60318,"vw":34.767067},{"c":34.59,"h":34.77,"l":34.56,"n":2762,"o":34.73,"t":"2026-10-05T19:45:00Z","v":216976,"vw":34.624955},{"c":34.59,"h":34.61,"l":34.59,"n":39,"o":34.6,"t":"2026-10-05T20:00:00Z","v":400675,"vw":34.590037},{"c":34.92,"h":35.42,"l":34.515,"n":154,"o":35.42,"t":"2026-10-06T13:30:00Z","v":17943,"vw":34.759793},{"c":34.97,"h":35,"l":34.86,"n":185,"o":34.99,"t":"2026-10-06T13:45:00Z","v":14912,"vw":34.938838},{"c":35.02,"h":35.075,"l":34.94,"n":335,"o":34.955,"t":"2026-10-06T14:00:00Z","v":15286,"vw":35.011907},{"c":34.96,"h":35.02,"l":34.94,"n":188,"o":35.01,"t":"2026-10-06T14:15:00Z","v":6579,"vw":34.985323},{"c":35.01,"h":35.08,"l":34.96,"n":165,"o":34.965,"t":"2026-10-06T14:30:00Z","v":5595,"vw":35.019772},{"c":35.19,"h":35.215,"l":35.01,"n":230,"o":35.01,"t":"2026-10-06T14:45:00Z","v":11113,"vw":35.145131},{"c":35.24,"h":35.25,"l":35.1701,"n":389,"o":35.19,"t":"2026-10-06T15:00:00Z","v":17620,"vw":35.209293},{"c":35.24,"h":35.27,"l":35.181,"n":439,"o":35.235,"t":"2026-10-06T15:15:00Z","v":22796,"vw":35.227932},{"c":35.16,"h":35.23,"l":35.16,"n":356,"o":35.22,"t":"2026-10-06T15:30:00Z","v":21743,"vw":35.195993},{"c":35,"h":35.15,"l":34.99,"n":348,"o":35.15,"t":"2026-10-06T15:45:00Z","v":22433,"vw":35.093164},{"c":34.96,"h":35.02,"l":34.95,"n":386,"o":35.01,"t":"2026-10-06T16:00:00Z","v":21488,"vw":34.972449},{"c":34.915,"h":34.95,"l":34.895,"n":292,"o":34.95,"t":"2026-10-06T16:15:00Z","v":9371,"vw":34.922261},{"c":34.875,"h":34.935,"l":34.85,"n":228,"o":34.925,"t":"2026-10-06T16:30:00Z","v":9699,"vw":34.890953},{"c":34.79,"h":34.875,"l":34.755,"n":277,"o":34.875,"t":"2026-10-06T16:45:00Z","v":10411,"vw":34.840362},{"c":34.87,"h":34.89,"l":34.79,"n":465,"o":34.79,"t":"2026-10-06T17:00:00Z","v":21064,"vw":34.836519},{"c":34.8701,"h":34.88,"l":34.82,"n":171,"o":34.865,"t":"2026-10-06T17:15:00Z","v":8375,"vw":34.854361},{"c":34.85,"h":34.89,"l":34.84,"n":216,"o":34.87,"t":"2026-10-06T17:30:00Z","v":7221,"vw":34.861963},{"c":34.89,"h":34.9217,"l":34.81,"n":330,"o":34.83,"t":"2026-10-06T17:45:00Z","v":21629,"vw":34.84959},{"c":34.91,"h":34.94,"l":34.895,"n":237,"o":34.91,"t":"2026-10-06T18:00:00Z","v":8069,"vw":34.921539},{"c":34.865,"h":34.895,"l":34.82,"n":407,"o":34.895,"t":"2026-10-06T18:15:00Z","v":17451,"vw":34.85934},{"c":34.82,"h":34.87,"l":34.81,"n":209,"o":34.87,"t":"2026-10-06T18:30:00Z","v":6159,"vw":34.83676},{"c":34.905,"h":34.905,"l":34.81,"n":357,"o":34.815,"t":"2026-10-06T18:45:00Z","v":7799,"vw":34.848173},{"c":34.82,"h":34.89,"l":34.8072,"n":422,"o":34.89,"t":"2026-10-06T19:00:00Z","v":12627,"vw":34.845618},{"c":34.87,"h":34.8899,"l":34.81,"n":437,"o":34.82,"t":"2026-10-06T19:15:00Z","v":17168,"vw":34.828653},{"c":34.84,"h":34.88,"l":34.82,"n":697,"o":34.87,"t":"2026-10-06T19:30:00Z","v":31441,"vw":34.845893},{"c":34.95,"h":34.99,"l":34.8,"n":2436,"o":34.84,"t":"2026-10-06T19:45:00Z","v":130236,"vw":34.933406},{"c":34.94,"h":34.94,"l":34.94,"n":34,"o":34.94,"t":"2026-10-06T20:00:00Z","v":933288,"vw":34.94},{"c":34.85,"h":35.05,"l":34.71,"n":142,"o":34.71,"t":"2026-10-07T13:30:00Z","v":13494,"vw":34.876388},{"c":34.635,"h":34.7,"l":34.5975,"n":47,"o":34.7,"t":"2026-10-07T13:45:00Z","v":2609,"vw":34.635513},{"c":34.59,"h":34.71,"l":34.57,"n":310,"o":34.625,"t":"2026-10-07T14:00:00Z","v":21085,"vw":34.639496},{"c":34.55,"h":34.57,"l":34.525,"n":147,"o":34.57,"t":"2026-10-07T14:15:00Z","v":5173,"vw":34.546234},{"c":34.57,"h":34.6699,"l":34.56,"n":176,"o":34.57,"t":"2026-10-07T14:30:00Z","v":5388,"vw":34.608097},{"c":34.64,"h":34.64,"l":34.575,"n":124,"o":34.58,"t":"2026-10-07T14:45:00Z","v":7084,"vw":34.623152},{"c":34.54,"h":34.655,"l":34.525,"n":289,"o":34.65,"t":"2026-10-07T15:00:00Z","v":10089,"vw":34.580498},{"c":34.64,"h":34.64,"l":34.5,"n":300,"o":34.54,"t":"2026-10-07T15:15:00Z","v":16304,"vw":34.537314},{"c":34.58,"h":34.655,"l":34.58,"n":264,"o":34.655,"t":"2026-10-07T15:30:00Z","v":11315,"vw":34.603338},{"c":34.56,"h":34.57,"l":34.5201,"n":288,"o":34.57,"t":"2026-10-07T15:45:00Z","v":11888,"vw":34.536232},{"c":34.59,"h":34.5996,"l":34.54,"n":225,"o":34.575,"t":"2026-10-07T16:00:00Z","v":9824,"vw":34.568096},{"c":34.6,"h":34.62,"l":34.58,"n":171,"o":34.59,"t":"2026-10-07T16:15:00Z","v":6055,"vw":34.59129},{"c":34.54,"h":34.63,"l":34.54,"n":400,"o":34.6,"t":"2026-10-07T16:30:00Z","v":16157,"vw":34.588434},{"c":34.555,"h":34.59,"l":34.55,"n":289,"o":34.56,"t":"2026-10-07T16:45:00Z","v":11001,"vw":34.573315},{"c":34.6,"h":34.61,"l":34.56,"n":244,"o":34.56,"t":"2026-10-07T17:00:00Z","v":8223,"vw":34.588396},{"c":34.6,"h":34.64,"l":34.59,"n":296,"o":34.59,"t":"2026-10-07T17:15:00Z","v":10468,"vw":34.610671},{"c":34.6,"h":34.61,"l":34.56,"n":269,"o":34.59,"t":"2026-10-07T17:30:00Z","v":10567,"vw":34.584832},{"c":34.615,"h":34.66,"l":34.61,"n":163,"o":34.63,"t":"2026-10-07T17:45:00Z","v":6053,"vw":34.637635},{"c":34.59,"h":34.62,"l":34.585,"n":264,"o":34.62,"t":"2026-10-07T18:00:00Z","v":7073,"vw":34.60124},{"c":34.645,"h":34.65,"l":34.6,"n":338,"o":34.6,"t":"2026-10-07T18:15:00Z","v":12021,"vw":34.62919},{"c":34.62,"h":34.65,"l":34.59,"n":315,"o":34.65,"t":"2026-10-07T18:30:00Z","v":10471,"vw":34.612637},{"c":34.58,"h":34.615,"l":34.57,"n":169,"o":34.615,"t":"2026-10-07T18:45:00Z","v":4886,"vw":34.588358},{"c":34.62,"h":34.66,"l":34.57,"n":577,"o":34.58,"t":"2026-10-07T19:00:00Z","v":28379,"vw":34.612111},{"c":34.62,"h":34.66,"l":34.61,"n":726,"o":34.62,"t":"2026-10-07T19:15:00Z","v":29118,"vw":34.635765},{"c":34.57,"h":34.66,"l":34.53,"n":932,"o":34.62,"t":"2026-10-07T19:30:00Z","v":36032,"vw":34.569985},{"c":34.545,"h":34.61,"l":34.51,"n":2228,"o":34.575,"t":"2026-10-07T19:45:00Z","v":134762,"vw":34.555159},{"c":34.55,"h":34.55,"l":34.55,"n":44,"o":34.55,"t":"2026-10-07T20:00:00Z","v":330813,"vw":34.55},{"c":34.56,"h":34.58,"l":34.44,"n":177,"o":34.5,"t":"2026-10-08T13:30:00Z","v":7628,"vw":34.510824},{"c":34.46,"h":34.56,"l":34.46,"n":115,"o":34.5,"t":"2026-10-08T13:45:00Z","v":4044,"vw":34.519624},{"c":34.37,"h":34.49,"l":34.37,"n":333,"o":34.45,"t":"2026-10-08T14:00:00Z","v":19421,"vw":34.45862},{"c":34.415,"h":34.43,"l":34.3775,"n":255,"o":34.3775,"t":"2026-10-08T14:15:00Z","v":19275,"vw":34.408775},{"c":34.38,"h":34.42,"l":34.37,"n":238,"o":34.401,"t":"2026-10-08T14:30:00Z","v":11341,"vw":34.389731},{"c":34.36,"h":34.42,"l":34.36,"n":186,"o":34.3696,"t":"2026-10-08T14:45:00Z","v":11516,"vw":34.377099},{"c":34.35,"h":34.418,"l":34.35,"n":173,"o":34.38,"t":"2026-10-08T15:00:00Z","v":6409,"vw":34.379266},{"c":34.365,"h":34.365,"l":34.325,"n":155,"o":34.33,"t":"2026-10-08T15:15:00Z","v":5590,"vw":34.349056},{"c":34.43,"h":34.43,"l":34.35,"n":238,"o":34.365,"t":"2026-10-08T15:30:00Z","v":8745,"vw":34.378338},{"c":34.415,"h":34.43,"l":34.36,"n":212,"o":34.3901,"t":"2026-10-08T15:45:00Z","v":6179,"vw":34.381723},{"c":34.43,"h":34.435,"l":34.38,"n":149,"o":34.4,"t":"2026-10-08T16:00:00Z","v":5122,"vw":34.410264},{"c":34.43,"h":34.57,"l":34.39,"n":412,"o":34.43,"t":"2026-10-08T16:15:00Z","v":19894,"vw":34.494479},{"c":34.44,"h":34.47,"l":34.39,"n":220,"o":34.45,"t":"2026-10-08T16:30:00Z","v":10803,"vw":34.430191},{"c":34.59,"h":34.615,"l":34.44,"n":314,"o":34.44,"t":"2026-10-08T16:45:00Z","v":23107,"vw":34.55374},{"c":34.58,"h":34.58,"l":34.485,"n":257,"o":34.57,"t":"2026-10-08T17:00:00Z","v":17350,"vw":34.553943},{"c":34.629,"h":34.629,"l":34.535,"n":303,"o":34.57,"t":"2026-10-08T17:15:00Z","v":15651,"vw":34.570732},{"c":34.595,"h":34.62,"l":34.535,"n":276,"o":34.62,"t":"2026-10-08T17:30:00Z","v":9525,"vw":34.58515},{"c":34.595,"h":34.6,"l":34.54,"n":279,"o":34.58,"t":"2026-10-08T17:45:00Z","v":11511,"vw":34.5689},{"c":34.59,"h":34.61,"l":34.555,"n":296,"o":34.58,"t":"2026-10-08T18:00:00Z","v":10187,"vw":34.577368},{"c":34.51,"h":34.6,"l":34.5,"n":340,"o":34.6,"t":"2026-10-08T18:15:00Z","v":9885,"vw":34.546867},{"c":34.56,"h":34.605,"l":34.49,"n":396,"o":34.5,"t":"2026-10-08T18:30:00Z","v":14609,"vw":34.556218},{"c":34.575,"h":34.59,"l":34.54,"n":384,"o":34.58,"t":"2026-10-08T18:45:00Z","v":14583,"vw":34.576974},{"c":34.655,"h":34.67,"l":34.58,"n":389,"o":34.585,"t":"2026-10-08T19:00:00Z","v":14758,"vw":34.612338},{"c":34.66,"h":34.68,"l":34.64,"n":718,"o":34.67,"t":"2026-10-08T19:15:00Z","v":27654,"vw":34.654567},{"c":34.64,"h":34.69,"l":34.615,"n":982,"o":34.66,"t":"2026-10-08T19:30:00Z","v":42810,"vw":34.658083},{"c":34.61,"h":34.7,"l":34.59,"n":2727,"o":34.645,"t":"2026-10-08T19:45:00Z","v":187307,"vw":34.635},{"c":34.61,"h":34.61,"l":34.61,"n":44,"o":34.61,"t":"2026-10-08T20:00:00Z","v":216333,"vw":34.61},{"c":34.6,"h":34.6,"l":34.6,"n":15,"o":34.6,"t":"2026-10-09T09:00:00Z","v":339,"vw":34.6},{"c":34.78,"h":34.86,"l":34.54,"n":105,"o":34.86,"t":"2026-10-09T13:30:00Z","v":12538,"vw":34.818007},{"c":34.79,"h":34.81,"l":34.67,"n":260,"o":34.67,"t":"2026-10-09T13:45:00Z","v":15817,"vw":34.769389},{"c":34.75,"h":34.8,"l":34.73,"n":168,"o":34.8,"t":"2026-10-09T14:00:00Z","v":4945,"vw":34.763706},{"c":34.745,"h":34.78,"l":34.745,"n":175,"o":34.77,"t":"2026-10-09T14:15:00Z","v":4172,"vw":34.768291},{"c":34.675,"h":34.72,"l":34.65,"n":207,"o":34.72,"t":"2026-10-09T14:30:00Z","v":6399,"vw":34.683168},{"c":34.775,"h":34.84,"l":34.71,"n":229,"o":34.71,"t":"2026-10-09T14:45:00Z","v":14188,"vw":34.774174},{"c":34.815,"h":34.83,"l":34.79,"n":180,"o":34.8,"t":"2026-10-09T15:00:00Z","v":4542,"vw":34.810222},{"c":34.76,"h":34.83,"l":34.74,"n":444,"o":34.825,"t":"2026-10-09T15:15:00Z","v":19428,"vw":34.780929},{"c":34.76,"h":34.79,"l":34.74,"n":558,"o":34.755,"t":"2026-10-09T15:30:00Z","v":20337,"vw":34.766013},{"c":34.75,"h":34.76,"l":34.73,"n":101,"o":34.76,"t":"2026-10-09T15:45:00Z","v":2597,"vw":34.750459},{"c":34.745,"h":34.75,"l":34.7,"n":228,"o":34.75,"t":"2026-10-09T16:00:00Z","v":6347,"vw":34.727552},{"c":34.72,"h":34.77,"l":34.7,"n":311,"o":34.76,"t":"2026-10-09T16:15:00Z","v":10097,"vw":34.736333},{"c":34.76,"h":34.76,"l":34.705,"n":322,"o":34.73,"t":"2026-10-09T16:30:00Z","v":8669,"vw":34.734842},{"c":34.82,"h":34.82,"l":34.7501,"n":573,"o":34.77,"t":"2026-10-09T16:45:00Z","v":22596,"vw":34.795323},{"c":34.85,"h":34.875,"l":34.815,"n":398,"o":34.825,"t":"2026-10-09T17:00:00Z","v":11311,"vw":34.842629},{"c":34.865,"h":34.8764,"l":34.83,"n":418,"o":34.85,"t":"2026-10-09T17:15:00Z","v":11681,"vw":34.851419},{"c":34.91,"h":34.91,"l":34.86,"n":357,"o":34.86,"t":"2026-10-09T17:30:00Z","v":12432,"vw":34.878952},{"c":34.89,"h":34.91,"l":34.865,"n":359,"o":34.91,"t":"2026-10-09T17:45:00Z","v":8965,"vw":34.885239},{"c":34.85,"h":34.9,"l":34.85,"n":457,"o":34.88,"t":"2026-10-09T18:00:00Z","v":11179,"vw":34.879867},{"c":34.855,"h":34.87,"l":34.85,"n":309,"o":34.85,"t":"2026-10-09T18:15:00Z","v":7002,"vw":34.858624},{"c":34.93,"h":34.96,"l":34.86,"n":515,"o":34.86,"t":"2026-10-09T18:30:00Z","v":16643,"vw":34.903136},{"c":34.96,"h":34.98,"l":34.93,"n":635,"o":34.94,"t":"2026-10-09T18:45:00Z","v":23615,"vw":34.96133},{"c":34.97,"h":34.98,"l":34.95,"n":450,"o":34.97,"t":"2026-10-09T19:00:00Z","v":17305,"vw":34.965269},{"c":35.02,"h":35.02,"l":34.96,"n":924,"o":34.96,"t":"2026-10-09T19:15:00Z","v":49202,"vw":34.994201},{"c":35.08,"h":35.115,"l":35.02,"n":929,"o":35.02,"t":"2026-10-09T19:30:00Z","v":47153,"vw":35.082778},{"c":35.09,"h":35.13,"l":35.025,"n":2188,"o":35.08,"t":"2026-10-09T19:45:00Z","v":141377,"vw":35.073847},{"c":35.08,"h":35.08,"l":35.08,"n":35,"o":35.08,"t":"2026-10-09T20:00:00Z","v":187310,"vw":35.08},{"c":35.2,"h":35.2,"l":35.07,"n":26,"o":35.08,"t":"2026-10-12T08:30:00Z","v":669,"vw":35.142263},{"c":34.875,"h":35.26,"l":34.87,"n":126,"o":35.26,"t":"2026-10-12T13:30:00Z","v":8681,"vw":35.042225},{"c":34.82,"h":34.91,"l":34.715,"n":207,"o":34.8,"t":"2026-10-12T13:45:00Z","v":28584,"vw":34.84074},{"c":34.95,"h":34.99,"l":34.775,"n":506,"o":34.82,"t":"2026-10-12T14:00:00Z","v":31980,"vw":34.844372},{"c":34.905,"h":34.95,"l":34.88,"n":370,"o":34.945,"t":"2026-10-12T14:15:00Z","v":13967,"vw":34.912442},{"c":35.005,"h":35.01,"l":34.905,"n":298,"o":34.905,"t":"2026-10-12T14:30:00Z","v":12384,"vw":34.928388},{"c":35.06,"h":35.08,"l":34.99,"n":159,"o":34.99,"t":"2026-10-12T14:45:00Z","v":4739,"vw":35.036597},{"c":35.04,"h":35.07,"l":35.025,"n":199,"o":35.04,"t":"2026-10-12T15:00:00Z","v":11242,"vw":35.042648},{"c":35,"h":35.0349,"l":34.985,"n":227,"o":35.03,"t":"2026-10-12T15:15:00Z","v":9397,"vw":35.010946},{"c":35.075,"h":35.08,"l":35.01,"n":205,"o":35.01,"t":"2026-10-12T15:30:00Z","v":7665,"vw":35.046301},{"c":35.04,"h":35.06,"l":35.025,"n":160,"o":35.06,"t":"2026-10-12T15:45:00Z","v":5047,"vw":35.043234},{"c":35.045,"h":35.06,"l":35.04,"n":141,"o":35.05,"t":"2026-10-12T16:00:00Z","v":4343,"vw":35.05122},{"c":35.025,"h":35.075,"l":35.025,"n":308,"o":35.05,"t":"2026-10-12T16:15:00Z","v":11351,"vw":35.056256},{"c":35.18,"h":35.18,"l":35,"n":436,"o":35.01,"t":"2026-10-12T16:30:00Z","v":28667,"vw":35.06721},{"c":35.2,"h":35.21,"l":35.16,"n":275,"o":35.19,"t":"2026-10-12T16:45:00Z","v":12029,"vw":35.189784},{"c":35.19,"h":35.21,"l":35.17,"n":394,"o":35.2,"t":"2026-10-12T17:00:00Z","v":25492,"vw":35.184625},{"c":35.17,"h":35.195,"l":35.165,"n":263,"o":35.19,"t":"2026-10-12T17:15:00Z","v":9536,"vw":35.177601},{"c":35.21,"h":35.21,"l":35.17,"n":299,"o":35.18,"t":"2026-10-12T17:30:00Z","v":11680,"vw":35.191208},{"c":35.195,"h":35.2,"l":35.19,"n":171,"o":35.2,"t":"2026-10-12T17:45:00Z","v":6078,"vw":35.196183},{"c":35.17,"h":35.2,"l":35.17,"n":291,"o":35.195,"t":"2026-10-12T18:00:00Z","v":11331,"vw":35.18813},{"c":35.13,"h":35.1825,"l":35.11,"n":289,"o":35.18,"t":"2026-10-12T18:15:00Z","v":10168,"vw":35.136403},{"c":35.12,"h":35.145,"l":35.1,"n":366,"o":35.1399,"t":"2026-10-12T18:30:00Z","v":13891,"vw":35.12923},{"c":35.17,"h":35.17,"l":35.13,"n":443,"o":35.13,"t":"2026-10-12T18:45:00Z","v":21546,"vw":35.14751},{"c":35.19,"h":35.21,"l":35.14,"n":513,"o":35.17,"t":"2026-10-12T19:00:00Z","v":26622,"vw":35.182711},{"c":35.17,"h":35.19,"l":35.16,"n":442,"o":35.19,"t":"2026-10-12T19:15:00Z","v":23119,"vw":35.170595},{"c":35.12,"h":35.195,"l":35.12,"n":813,"o":35.17,"t":"2026-10-12T19:30:00Z","v":39384,"vw":35.163895},{"c":35.24,"h":35.27,"l":35.13,"n":2115,"o":35.13,"t":"2026-10-12T19:45:00Z","v":152617,"vw":35.204479},{"c":35.24,"h":35.24,"l":35.24,"n":28,"o":35.24,"t":"2026-10-12T20:00:00Z","v":200866,"vw":35.24},{"c":35.28,"h":35.57,"l":35.28,"n":79,"o":35.57,"t":"2026-10-13T13:30:00Z","v":4245,"vw":35.510059},{"c":35.04,"h":35.26,"l":35.04,"n":97,"o":35.25,"t":"2026-10-13T13:45:00Z","v":2471,"vw":35.189},{"c":34.9,"h":34.98,"l":34.89,"n":215,"o":34.97,"t":"2026-10-13T14:00:00Z","v":10100,"vw":34.925224},{"c":34.9174,"h":34.99,"l":34.8801,"n":174,"o":34.99,"t":"2026-10-13T14:15:00Z","v":9266,"vw":34.916726},{"c":34.97,"h":35,"l":34.935,"n":200,"o":34.95,"t":"2026-10-13T14:30:00Z","v":5302,"vw":34.956485},{"c":34.975,"h":35.01,"l":34.96,"n":243,"o":34.97,"t":"2026-10-13T14:45:00Z","v":7711,"vw":34.97536},{"c":35.05,"h":35.06,"l":34.95,"n":234,"o":34.95,"t":"2026-10-13T15:00:00Z","v":6565,"vw":35.006817},{"c":34.93,"h":35.04,"l":34.93,"n":280,"o":35.03,"t":"2026-10-13T15:15:00Z","v":8993,"vw":34.987687},{"c":34.98,"h":34.995,"l":34.93,"n":259,"o":34.94,"t":"2026-10-13T15:30:00Z","v":6708,"vw":34.975728},{"c":34.95,"h":35,"l":34.93,"n":339,"o":34.985,"t":"2026-10-13T15:45:00Z","v":11972,"vw":34.977714},{"c":34.91,"h":34.96,"l":34.9,"n":295,"o":34.95,"t":"2026-10-13T16:00:00Z","v":10799,"vw":34.934205},{"c":34.78,"h":34.92,"l":34.7,"n":860,"o":34.92,"t":"2026-10-13T16:15:00Z","v":107739,"vw":34.785417},{"c":34.77,"h":34.81,"l":34.75,"n":344,"o":34.78,"t":"2026-10-13T16:30:00Z","v":23825,"vw":34.793097},{"c":34.83,"h":34.8389,"l":34.76,"n":377,"o":34.765,"t":"2026-10-13T16:45:00Z","v":25409,"vw":34.787318},{"c":34.825,"h":34.83,"l":34.77,"n":390,"o":34.82,"t":"2026-10-13T17:00:00Z","v":20610,"vw":34.803401},{"c":34.885,"h":34.92,"l":34.82,"n":563,"o":34.83,"t":"2026-10-13T17:15:00Z","v":34136,"vw":34.848553},{"c":34.955,"h":34.96,"l":34.895,"n":432,"o":34.9,"t":"2026-10-13T17:30:00Z","v":98455,"vw":34.923156},{"c":34.91,"h":34.94,"l":34.9,"n":177,"o":34.94,"t":"2026-10-13T17:45:00Z","v":8035,"vw":34.919558},{"c":34.94,"h":35.0291,"l":34.905,"n":394,"o":34.91,"t":"2026-10-13T18:00:00Z","v":26604,"vw":34.970703},{"c":34.9,"h":34.95,"l":34.87,"n":326,"o":34.93,"t":"2026-10-13T18:15:00Z","v":14590,"vw":34.919271},{"c":34.9,"h":34.935,"l":34.86,"n":288,"o":34.91,"t":"2026-10-13T18:30:00Z","v":13952,"vw":34.897285},{"c":34.88,"h":34.9,"l":34.865,"n":323,"o":34.9,"t":"2026-10-13T18:45:00Z","v":14900,"vw":34.881156},{"c":34.87,"h":34.89,"l":34.86,"n":403,"o":34.89,"t":"2026-10-13T19:00:00Z","v":23036,"vw":34.874039},{"c":34.85,"h":34.88,"l":34.82,"n":504,"o":34.875,"t":"2026-10-13T19:15:00Z","v":24049,"vw":34.847},{"c":34.76,"h":34.85,"l":34.76,"n":754,"o":34.85,"t":"2026-10-13T19:30:00Z","v":31163,"vw":34.799159},{"c":34.695,"h":34.8,"l":34.655,"n":2867,"o":34.76,"t":"2026-10-13T19:45:00Z","v":215949,"vw":34.719703},{"c":34.71,"h":34.71,"l":34.71,"n":30,"o":34.71,"t":"2026-10-13T20:00:00Z","v":264509,"vw":34.71},{"c":34.5,"h":34.65,"l":34.5,"n":36,"o":34.65,"t":"2026-10-14T12:30:00Z","v":400,"vw":34.566372},{"c":34.31,"h":34.31,"l":34.31,"n":3,"o":34.31,"t":"2026-10-14T13:15:00Z","v":103,"vw":34.31},{"c":34.72,"h":34.94,"l":34.22,"n":367,"o":34.81,"t":"2026-10-14T13:30:00Z","v":41122,"vw":34.612556},{"c":34.745,"h":34.81,"l":34.65,"n":801,"o":34.72,"t":"2026-10-14T13:45:00Z","v":109741,"vw":34.700689},{"c":34.67,"h":34.77,"l":34.645,"n":475,"o":34.755,"t":"2026-10-14T14:00:00Z","v":18925,"vw":34.722955},{"c":34.53,"h":34.61,"l":34.525,"n":302,"o":34.61,"t":"2026-10-14T14:15:00Z","v":11938,"vw":34.552292},{"c":34.45,"h":34.51,"l":34.405,"n":651,"o":34.51,"t":"2026-10-14T14:30:00Z","v":26862,"vw":34.433269},{"c":34.38,"h":34.45,"l":34.37,"n":323,"o":34.44,"t":"2026-10-14T14:45:00Z","v":12237,"vw":34.408903},{"c":34.405,"h":34.41,"l":34.3,"n":338,"o":34.38,"t":"2026-10-14T15:00:00Z","v":13670,"vw":34.358556},{"c":34.35,"h":34.45,"l":34.35,"n":187,"o":34.405,"t":"2026-10-14T15:15:00Z","v":6283,"vw":34.407668},{"c":34.26,"h":34.39,"l":34.23,"n":388,"o":34.38,"t":"2026-10-14T15:30:00Z","v":68535,"vw":34.262839},{"c":34.25,"h":34.275,"l":34.22,"n":292,"o":34.275,"t":"2026-10-14T15:45:00Z","v":13827,"vw":34.243384},{"c":34.24,"h":34.25,"l":34.15,"n":421,"o":34.25,"t":"2026-10-14T16:00:00Z","v":24081,"vw":34.187254},{"c":34.27,"h":34.28,"l":34.215,"n":360,"o":34.25,"t":"2026-10-14T16:15:00Z","v":18503,"vw":34.263201},{"c":34.205,"h":34.2799,"l":34.205,"n":236,"o":34.25,"t":"2026-10-14T16:30:00Z","v":8599,"vw":34.246411},{"c":34.16,"h":34.23,"l":34.14,"n":240,"o":34.22,"t":"2026-10-14T16:45:00Z","v":11425,"vw":34.206679},{"c":34.22,"h":34.22,"l":34.14,"n":277,"o":34.17,"t":"2026-10-14T17:00:00Z","v":20100,"vw":34.172684},{"c":34.21,"h":34.22,"l":34.145,"n":282,"o":34.22,"t":"2026-10-14T17:15:00Z","v":18299,"vw":34.198219},{"c":34.2,"h":34.22,"l":34.17,"n":313,"o":34.19,"t":"2026-10-14T17:30:00Z","v":16925,"vw":34.203182},{"c":34.275,"h":34.3,"l":34.2,"n":508,"o":34.21,"t":"2026-10-14T17:45:00Z","v":32905,"vw":34.237758},{"c":34.31,"h":34.35,"l":34.265,"n":433,"o":34.295,"t":"2026-10-14T18:00:00Z","v":26073,"vw":34.32323},{"c":34.33,"h":34.33,"l":34.24,"n":496,"o":34.31,"t":"2026-10-14T18:15:00Z","v":71432,"vw":34.280376},{"c":34.345,"h":34.365,"l":34.31,"n":415,"o":34.33,"t":"2026-10-14T18:30:00Z","v":35846,"vw":34.324324},{"c":34.32,"h":34.35,"l":34.28,"n":362,"o":34.35,"t":"2026-10-14T18:45:00Z","v":17491,"vw":34.333387},{"c":34.33,"h":34.39,"l":34.3,"n":276,"o":34.3,"t":"2026-10-14T19:00:00Z","v":11505,"vw":34.342538},{"c":34.27,"h":34.33,"l":34.26,"n":421,"o":34.33,"t":"2026-10-14T19:15:00Z","v":18647,"vw":34.289225},{"c":34.25,"h":34.29,"l":34.15,"n":625,"o":34.29,"t":"2026-10-14T19:30:00Z","v":42145,"vw":34.192165},{"c":34.33,"h":34.33,"l":34.21,"n":2045,"o":34.23,"t":"2026-10-14T19:45:00Z","v":161325,"vw":34.245765},{"c":34.33,"h":34.33,"l":34.33,"n":30,"o":34.33,"t":"2026-10-14T20:00:00Z","v":182054,"vw":34.33},{"c":34.825,"h":35.05,"l":34.54,"n":588,"o":34.86,"t":"2026-10-15T13:30:00Z","v":83853,"vw":34.772558},{"c":34.93,"h":35.01,"l":34.69,"n":291,"o":34.69,"t":"2026-10-15T13:45:00Z","v":40293,"vw":34.78261},{"c":34.9,"h":34.97,"l":34.82,"n":622,"o":34.93,"t":"2026-10-15T14:00:00Z","v":64091,"vw":34.873248},{"c":34.915,"h":35,"l":34.85,"n":382,"o":34.92,"t":"2026-10-15T14:15:00Z","v":31993,"vw":34.901893},{"c":34.95,"h":35.045,"l":34.9,"n":407,"o":34.95,"t":"2026-10-15T14:30:00Z","v":19385,"vw":34.984186},{"c":34.89,"h":34.96,"l":34.84,"n":373,"o":34.91,"t":"2026-10-15T14:45:00Z","v":23767,"vw":34.884914},{"c":34.855,"h":34.94,"l":34.855,"n":247,"o":34.89,"t":"2026-10-15T15:00:00Z","v":16251,"vw":34.911562},{"c":34.785,"h":34.855,"l":34.71,"n":237,"o":34.855,"t":"2026-10-15T15:15:00Z","v":12773,"vw":34.780152},{"c":34.79,"h":34.79,"l":34.72,"n":199,"o":34.76,"t":"2026-10-15T15:30:00Z","v":8545,"vw":34.756469},{"c":34.77,"h":34.8,"l":34.73,"n":259,"o":34.799717,"t":"2026-10-15T15:45:00Z","v":10121,"vw":34.762398},{"c":34.8,"h":34.85,"l":34.75,"n":267,"o":34.77,"t":"2026-10-15T16:00:00Z","v":17430,"vw":34.784594},{"c":34.88,"h":34.89,"l":34.78,"n":333,"o":34.81,"t":"2026-10-15T16:15:00Z","v":22003,"vw":34.830376},{"c":34.99,"h":34.99,"l":34.875,"n":356,"o":34.875,"t":"2026-10-15T16:30:00Z","v":9834,"vw":34.919051},{"c":35.01,"h":35.01,"l":34.95,"n":246,"o":34.98,"t":"2026-10-15T16:45:00Z","v":11927,"vw":34.990104},{"c":35.025,"h":35.025,"l":34.99,"n":170,"o":34.99,"t":"2026-10-15T17:00:00Z","v":8276,"vw":35.007952},{"c":35.05,"h":35.11,"l":35.01,"n":228,"o":35.01,"t":"2026-10-15T17:15:00Z","v":8490,"vw":35.045349},{"c":34.98,"h":35.04,"l":34.945,"n":333,"o":35.04,"t":"2026-10-15T17:30:00Z","v":14624,"vw":34.976233},{"c":34.93,"h":34.98,"l":34.92,"n":247,"o":34.96,"t":"2026-10-15T17:45:00Z","v":10345,"vw":34.949603},{"c":35.06,"h":35.07,"l":34.94,"n":395,"o":34.94,"t":"2026-10-15T18:00:00Z","v":27114,"vw":35.007799},{"c":35.17,"h":35.18,"l":35.05,"n":533,"o":35.08,"t":"2026-10-15T18:15:00Z","v":39253,"vw":35.097301},{"c":35.17,"h":35.2,"l":35.11,"n":680,"o":35.17,"t":"2026-10-15T18:30:00Z","v":50069,"vw":35.161338},{"c":35.05,"h":35.17,"l":35.01,"n":474,"o":35.16,"t":"2026-10-15T18:45:00Z","v":135354,"vw":35.08081},{"c":35.03,"h":35.055,"l":35.005,"n":607,"o":35.03,"t":"2026-10-15T19:00:00Z","v":30036,"vw":35.026342},{"c":35.05,"h":35.08,"l":35.025,"n":603,"o":35.04,"t":"2026-10-15T19:15:00Z","v":30263,"vw":35.051301},{"c":35.2,"h":35.22,"l":35.04,"n":1170,"o":35.05,"t":"2026-10-15T19:30:00Z","v":71806,"vw":35.144876},{"c":35.31,"h":35.32,"l":35.14,"n":3186,"o":35.205,"t":"2026-10-15T19:45:00Z","v":204699,"vw":35.239627},{"c":35.31,"h":35.31,"l":35.31,"n":31,"o":35.31,"t":"2026-10-15T20:00:00Z","v":323481,"vw":35.31},{"c":35.25,"h":35.31,"l":35.25,"n":3,"o":35.31,"t":"2026-10-16T08:30:00Z","v":201,"vw":35.28},{"c":35.51,"h":35.605,"l":35.37,"n":258,"o":35.48,"t":"2026-10-16T13:30:00Z","v":24887,"vw":35.485709},{"c":35.72,"h":35.75,"l":35.525,"n":372,"o":35.58,"t":"2026-10-16T13:45:00Z","v":15275,"vw":35.644362},{"c":35.615,"h":35.78,"l":35.6,"n":712,"o":35.67,"t":"2026-10-16T14:00:00Z","v":80256,"vw":35.675798},{"c":35.69,"h":35.69,"l":35.575,"n":385,"o":35.59,"t":"2026-10-16T14:15:00Z","v":33824,"vw":35.614051},{"c":35.54,"h":35.715,"l":35.54,"n":206,"o":35.7,"t":"2026-10-16T14:30:00Z","v":9599,"vw":35.636966},{"c":35.56,"h":35.595,"l":35.52,"n":263,"o":35.54,"t":"2026-10-16T14:45:00Z","v":14724,"vw":35.535122},{"c":35.71,"h":35.715,"l":35.56,"n":542,"o":35.56,"t":"2026-10-16T15:00:00Z","v":42390,"vw":35.609709},{"c":35.725,"h":35.775,"l":35.705,"n":289,"o":35.705,"t":"2026-10-16T15:15:00Z","v":11868,"vw":35.741748},{"c":35.62,"h":35.76,"l":35.61,"n":324,"o":35.71,"t":"2026-10-16T15:30:00Z","v":13527,"vw":35.709709},{"c":35.55,"h":35.66,"l":35.55,"n":385,"o":35.615,"t":"2026-10-16T15:45:00Z","v":12937,"vw":35.604951},{"c":35.455,"h":35.55,"l":35.455,"n":569,"o":35.545,"t":"2026-10-16T16:00:00Z","v":81905,"vw":35.517239},{"c":35.41,"h":35.495,"l":35.41,"n":325,"o":35.46,"t":"2026-10-16T16:15:00Z","v":12515,"vw":35.464533},{"c":35.36,"h":35.41,"l":35.35,"n":421,"o":35.41,"t":"2026-10-16T16:30:00Z","v":26761,"vw":35.390181},{"c":35.345,"h":35.39,"l":35.32,"n":343,"o":35.355,"t":"2026-10-16T16:45:00Z","v":14820,"vw":35.345882},{"c":35.28,"h":35.345,"l":35.28,"n":319,"o":35.345,"t":"2026-10-16T17:00:00Z","v":24538,"vw":35.324707},{"c":35.27,"h":35.28,"l":35.25,"n":260,"o":35.2728,"t":"2026-10-16T17:15:00Z","v":9159,"vw":35.270288},{"c":35.37,"h":35.375,"l":35.26,"n":651,"o":35.27,"t":"2026-10-16T17:30:00Z","v":43637,"vw":35.282799},{"c":35.31,"h":35.415,"l":35.28,"n":352,"o":35.375,"t":"2026-10-16T17:45:00Z","v":17757,"vw":35.330088},{"c":35.305,"h":35.345,"l":35.3,"n":411,"o":35.32,"t":"2026-10-16T18:00:00Z","v":84086,"vw":35.311181},{"c":35.25,"h":35.325,"l":35.23,"n":517,"o":35.305,"t":"2026-10-16T18:15:00Z","v":18788,"vw":35.279703},{"c":35.27,"h":35.31,"l":35.25,"n":698,"o":35.25,"t":"2026-10-16T18:30:00Z","v":59503,"vw":35.276968},{"c":35.265,"h":35.3,"l":35.26,"n":581,"o":35.27,"t":"2026-10-16T18:45:00Z","v":38929,"vw":35.283097},{"c":35.33,"h":35.33,"l":35.265,"n":475,"o":35.265,"t":"2026-10-16T19:00:00Z","v":32420,"vw":35.292794},{"c":35.32,"h":35.39,"l":35.31,"n":399,"o":35.35,"t":"2026-10-16T19:15:00Z","v":19992,"vw":35.354966},{"c":35.445,"h":35.45,"l":35.34,"n":884,"o":35.35,"t":"2026-10-16T19:30:00Z","v":39940,"vw":35.386583},{"c":35.44,"h":35.49,"l":35.38,"n":2229,"o":35.43,"t":"2026-10-16T19:45:00Z","v":277363,"vw":35.43704},{"c":35.43,"h":35.43,"l":35.42,"n":40,"o":35.42,"t":"2026-10-16T20:00:00Z","v":242693,"vw":35.429977},{"c":35.49,"h":35.49,"l":35.49,"n":2,"o":35.49,"t":"2026-10-19T08:00:00Z","v":130,"vw":35.49},{"c":35.155,"h":35.29,"l":35,"n":120,"o":35.29,"t":"2026-10-19T13:30:00Z","v":5660,"vw":35.231972},{"c":35.15,"h":35.15,"l":35.02,"n":222,"o":35.06,"t":"2026-10-19T13:45:00Z","v":6554,"vw":35.07099},{"c":35.16,"h":35.18,"l":35.09,"n":88,"o":35.135,"t":"2026-10-19T14:00:00Z","v":2626,"vw":35.146177},{"c":35.1,"h":35.21,"l":35.1,"n":290,"o":35.2,"t":"2026-10-19T14:15:00Z","v":8177,"vw":35.148913},{"c":35.04,"h":35.115,"l":35.01,"n":254,"o":35.09,"t":"2026-10-19T14:30:00Z","v":7539,"vw":35.071938},{"c":35.11,"h":35.11,"l":35.01,"n":200,"o":35.01,"t":"2026-10-19T14:45:00Z","v":11206,"vw":35.045213},{"c":35.19,"h":35.19,"l":35.11,"n":239,"o":35.12,"t":"2026-10-19T15:00:00Z","v":9719,"vw":35.141932},{"c":35.08,"h":35.21,"l":35.08,"n":255,"o":35.21,"t":"2026-10-19T15:15:00Z","v":13640,"vw":35.151609},{"c":35.065,"h":35.1025,"l":35.05,"n":206,"o":35.08,"t":"2026-10-19T15:30:00Z","v":13032,"vw":35.075506},{"c":35.065,"h":35.1125,"l":35.04,"n":225,"o":35.07,"t":"2026-10-19T15:45:00Z","v":17208,"vw":35.06705},{"c":35.08,"h":35.08,"l":35.02,"n":224,"o":35.065,"t":"2026-10-19T16:00:00Z","v":9367,"vw":35.047245},{"c":35.08,"h":35.1,"l":35.02,"n":337,"o":35.07,"t":"2026-10-19T16:15:00Z","v":13591,"vw":35.0677},{"c":34.99,"h":35.07,"l":34.985,"n":249,"o":35.07,"t":"2026-10-19T16:30:00Z","v":8535,"vw":35.010434},{"c":34.97,"h":35.01,"l":34.97,"n":206,"o":35,"t":"2026-10-19T16:45:00Z","v":7860,"vw":34.994944},{"c":34.96,"h":34.98,"l":34.96,"n":215,"o":34.97,"t":"2026-10-19T17:00:00Z","v":6315,"vw":34.966292},{"c":34.955,"h":34.98,"l":34.93,"n":133,"o":34.97,"t":"2026-10-19T17:15:00Z","v":4911,"vw":34.962066},{"c":34.91,"h":34.955,"l":34.885,"n":326,"o":34.955,"t":"2026-10-19T17:30:00Z","v":11294,"vw":34.914255},{"c":34.965,"h":34.985,"l":34.9,"n":240,"o":34.902,"t":"2026-10-19T17:45:00Z","v":13031,"vw":34.948438},{"c":34.85,"h":34.95,"l":34.85,"n":280,"o":34.95,"t":"2026-10-19T18:00:00Z","v":10739,"vw":34.896964},{"c":34.85,"h":34.865,"l":34.82,"n":297,"o":34.84,"t":"2026-10-19T18:15:00Z","v":13174,"vw":34.851557},{"c":34.785,"h":34.86,"l":34.785,"n":203,"o":34.85,"t":"2026-10-19T18:30:00Z","v":9024,"vw":34.836508},{"c":34.8,"h":34.82,"l":34.76,"n":434,"o":34.77,"t":"2026-10-19T18:45:00Z","v":21172,"vw":34.782555},{"c":34.82,"h":34.84,"l":34.76,"n":472,"o":34.8,"t":"2026-10-19T19:00:00Z","v":22340,"vw":34.807009},{"c":34.9,"h":34.92,"l":34.84,"n":567,"o":34.84,"t":"2026-10-19T19:15:00Z","v":28911,"vw":34.887366},{"c":34.925,"h":34.95,"l":34.82,"n":814,"o":34.89,"t":"2026-10-19T19:30:00Z","v":36611,"vw":34.889847},{"c":35,"h":35,"l":34.87,"n":1798,"o":34.92,"t":"2026-10-19T19:45:00Z","v":99992,"vw":34.952076},{"c":34.97,"h":34.97,"l":34.97,"n":33,"o":34.97,"t":"2026-10-19T20:00:00Z","v":191843,"vw":34.97},{"c":35.55,"h":35.575,"l":35.15,"n":251,"o":35.25,"t":"2026-10-20T13:30:00Z","v":26146,"vw":35.395588},{"c":35.38,"h":35.69,"l":35.36,"n":306,"o":35.555,"t":"2026-10-20T13:45:00Z","v":90993,"vw":35.583618},{"c":35.4,"h":35.45,"l":35.32,"n":394,"o":35.44,"t":"2026-10-20T14:00:00Z","v":31253,"vw":35.372374},{"c":35.58,"h":35.59,"l":35.395,"n":470,"o":35.395,"t":"2026-10-20T14:15:00Z","v":34414,"vw":35.479199},{"c":35.6,"h":35.63,"l":35.56,"n":220,"o":35.56,"t":"2026-10-20T14:30:00Z","v":6665,"vw":35.594435},{"c":35.59,"h":35.645,"l":35.59,"n":283,"o":35.62,"t":"2026-10-20T14:45:00Z","v":10380,"vw":35.619548},{"c":35.525,"h":35.58,"l":35.505,"n":388,"o":35.57,"t":"2026-10-20T15:00:00Z","v":20413,"vw":35.529785},{"c":35.53,"h":35.58,"l":35.51,"n":308,"o":35.525,"t":"2026-10-20T15:15:00Z","v":23700,"vw":35.5465},{"c":35.57,"h":35.57,"l":35.5,"n":258,"o":35.52,"t":"2026-10-20T15:30:00Z","v":18524,"vw":35.520985},{"c":35.53,"h":35.57,"l":35.5,"n":217,"o":35.55,"t":"2026-10-20T15:45:00Z","v":6422,"vw":35.52896},{"c":35.515,"h":35.54,"l":35.5,"n":45,"o":35.53,"t":"2026-10-20T16:00:00Z","v":2231,"vw":35.519854},{"c":35.55,"h":35.55,"l":35.445,"n":346,"o":35.53,"t":"2026-10-20T16:15:00Z","v":15244,"vw":35.495657},{"c":35.57,"h":35.595,"l":35.54,"n":145,"o":35.555,"t":"2026-10-20T16:30:00Z","v":5160,"vw":35.563489},{"c":35.56,"h":35.6,"l":35.51,"n":274,"o":35.585,"t":"2026-10-20T16:45:00Z","v":10444,"vw":35.556395},{"c":35.5403,"h":35.62,"l":35.53,"n":357,"o":35.56,"t":"2026-10-20T17:00:00Z","v":11524,"vw":35.571039},{"c":35.51,"h":35.55,"l":35.5,"n":220,"o":35.545,"t":"2026-10-20T17:15:00Z","v":19479,"vw":35.529077},{"c":35.53,"h":35.54,"l":35.5,"n":266,"o":35.51,"t":"2026-10-20T17:30:00Z","v":22028,"vw":35.513103},{"c":35.59,"h":35.59,"l":35.535,"n":211,"o":35.535,"t":"2026-10-20T17:45:00Z","v":6252,"vw":35.565819},{"c":35.57,"h":35.61,"l":35.5561,"n":250,"o":35.59,"t":"2026-10-20T18:00:00Z","v":8824,"vw":35.586688},{"c":35.64,"h":35.64,"l":35.57,"n":263,"o":35.57,"t":"2026-10-20T18:15:00Z","v":10173,"vw":35.619},{"c":35.67,"h":35.67,"l":35.63,"n":166,"o":35.635,"t":"2026-10-20T18:30:00Z","v":7064,"vw":35.649545},{"c":35.69,"h":35.7,"l":35.66,"n":301,"o":35.66,"t":"2026-10-20T18:45:00Z","v":14902,"vw":35.67784},{"c":35.665,"h":35.71,"l":35.64,"n":455,"o":35.7,"t":"2026-10-20T19:00:00Z","v":30730,"vw":35.678392},{"c":35.685,"h":35.705,"l":35.66,"n":485,"o":35.67,"t":"2026-10-20T19:15:00Z","v":25536,"vw":35.689502},{"c":35.79,"h":35.81,"l":35.66,"n":982,"o":35.68,"t":"2026-10-20T19:30:00Z","v":88572,"vw":35.74883},{"c":35.62,"h":35.78,"l":35.62,"n":2029,"o":35.78,"t":"2026-10-20T19:45:00Z","v":160946,"vw":35.705999},{"c":35.62,"h":35.62,"l":35.62,"n":43,"o":35.62,"t":"2026-10-20T20:00:00Z","v":498261,"vw":35.62},{"c":35.62,"h":35.62,"l":35.62,"n":1,"o":35.62,"t":"2026-10-20T20:15:00Z","v":268368,"vw":35.62},{"c":35.48,"h":35.71,"l":35.415,"n":252,"o":35.71,"t":"2026-10-21T13:30:00Z","v":13820,"vw":35.565057},{"c":35.31,"h":35.5,"l":35.28,"n":180,"o":35.44,"t":"2026-10-21T13:45:00Z","v":7646,"vw":35.386761},{"c":35.305,"h":35.31,"l":35.17,"n":295,"o":35.295,"t":"2026-10-21T14:00:00Z","v":14335,"vw":35.245538},{"c":35.29,"h":35.315,"l":35.23,"n":281,"o":35.315,"t":"2026-10-21T14:15:00Z","v":17886,"vw":35.269464},{"c":35.34,"h":35.36,"l":35.28,"n":303,"o":35.295,"t":"2026-10-21T14:30:00Z","v":24293,"vw":35.309073},{"c":35.33,"h":35.38,"l":35.29,"n":189,"o":35.335,"t":"2026-10-21T14:45:00Z","v":16024,"vw":35.334003},{"c":35.295,"h":35.32,"l":35.24,"n":180,"o":35.31,"t":"2026-10-21T15:00:00Z","v":7298,"vw":35.26715},{"c":35.285,"h":35.295,"l":35.23,"n":192,"o":35.28,"t":"2026-10-21T15:15:00Z","v":10091,"vw":35.261717},{"c":35.245,"h":35.29,"l":35.22,"n":226,"o":35.29,"t":"2026-10-21T15:30:00Z","v":7777,"vw":35.244021},{"c":35.3,"h":35.32,"l":35.25,"n":185,"o":35.25,"t":"2026-10-21T15:45:00Z","v":8179,"vw":35.288194},{"c":35.34,"h":35.34,"l":35.295,"n":152,"o":35.3,"t":"2026-10-21T16:00:00Z","v":6688,"vw":35.306125},{"c":35.345,"h":35.37,"l":35.34,"n":150,"o":35.35,"t":"2026-10-21T16:15:00Z","v":5609,"vw":35.357522},{"c":35.32,"h":35.35,"l":35.305,"n":278,"o":35.345,"t":"2026-10-21T16:30:00Z","v":14602,"vw":35.326629},{"c":35.38,"h":35.38,"l":35.335,"n":133,"o":35.34,"t":"2026-10-21T16:45:00Z","v":4114,"vw":35.346523},{"c":35.35,"h":35.4,"l":35.35,"n":185,"o":35.38,"t":"2026-10-21T17:00:00Z","v":6435,"vw":35.382579},{"c":35.34,"h":35.37,"l":35.34,"n":186,"o":35.35,"t":"2026-10-21T17:15:00Z","v":6309,"vw":35.351452},{"c":35.295,"h":35.34,"l":35.28,"n":213,"o":35.32,"t":"2026-10-21T17:30:00Z","v":7626,"vw":35.301774},{"c":35.3,"h":35.31,"l":35.295,"n":169,"o":35.295,"t":"2026-10-21T17:45:00Z","v":5596,"vw":35.303466},{"c":35.31,"h":35.325,"l":35.29,"n":253,"o":35.295,"t":"2026-10-21T18:00:00Z","v":8593,"vw":35.305165},{"c":35.41,"h":35.41,"l":35.32,"n":137,"o":35.32,"t":"2026-10-21T18:15:00Z","v":3421,"vw":35.357562},{"c":35.39,"h":35.41,"l":35.38,"n":239,"o":35.39,"t":"2026-10-21T18:30:00Z","v":8888,"vw":35.396639},{"c":35.295,"h":35.42,"l":35.295,"n":396,"o":35.39,"t":"2026-10-21T18:45:00Z","v":17490,"vw":35.373987},{"c":35.225,"h":35.335,"l":35.225,"n":432,"o":35.285,"t":"2026-10-21T19:00:00Z","v":19568,"vw":35.291543},{"c":35.33,"h":35.35,"l":35.219,"n":653,"o":35.225,"t":"2026-10-21T19:15:00Z","v":31192,"vw":35.30082},{"c":35.26,"h":35.36,"l":35.26,"n":835,"o":35.34,"t":"2026-10-21T19:30:00Z","v":36343,"vw":35.305786},{"c":35.315,"h":35.32,"l":35.2,"n":2157,"o":35.27,"t":"2026-10-21T19:45:00Z","v":135523,"vw":35.265207},{"c":35.3,"h":35.3,"l":35.3,"n":40,"o":35.3,"t":"2026-10-21T20:00:00Z","v":209336,"vw":35.3},{"c":35.42,"h":35.5,"l":35.275,"n":184,"o":35.44,"t":"2026-10-22T13:30:00Z","v":19451,"vw":35.377639},{"c":35.64,"h":35.67,"l":35.465,"n":249,"o":35.47,"t":"2026-10-22T13:45:00Z","v":9736,"vw":35.553216},{"c":35.655,"h":35.66,"l":35.5812,"n":386,"o":35.65,"t":"2026-10-22T14:00:00Z","v":31944,"vw":35.618232},{"c":35.715,"h":35.76,"l":35.63,"n":151,"o":35.63,"t":"2026-10-22T14:15:00Z","v":10302,"vw":35.722204},{"c":35.69,"h":35.78,"l":35.66,"n":389,"o":35.77,"t":"2026-10-22T14:30:00Z","v":32325,"vw":35.689824},{"c":35.7,"h":35.73,"l":35.67,"n":446,"o":35.695,"t":"2026-10-22T14:45:00Z","v":20656,"vw":35.696706},{"c":35.75,"h":35.75,"l":35.665,"n":581,"o":35.69,"t":"2026-10-22T15:00:00Z","v":46178,"vw":35.713065},{"c":35.46,"h":35.72,"l":35.44,"n":425,"o":35.72,"t":"2026-10-22T15:15:00Z","v":17152,"vw":35.594191},{"c":35.56,"h":35.565,"l":35.43,"n":602,"o":35.44,"t":"2026-10-22T15:30:00Z","v":25970,"vw":35.491244},{"c":35.59,"h":35.615,"l":35.565,"n":163,"o":35.58,"t":"2026-10-22T15:45:00Z","v":6173,"vw":35.593065},{"c":35.67,"h":35.69,"l":35.595,"n":298,"o":35.61,"t":"2026-10-22T16:00:00Z","v":15351,"vw":35.63608},{"c":35.73,"h":35.74,"l":35.67,"n":235,"o":35.685,"t":"2026-10-22T16:15:00Z","v":20608,"vw":35.713435},{"c":35.725,"h":35.75,"l":35.68,"n":180,"o":35.715,"t":"2026-10-22T16:30:00Z","v":12980,"vw":35.717363},{"c":35.84,"h":35.84,"l":35.72,"n":316,"o":35.72,"t":"2026-10-22T16:45:00Z","v":18689,"vw":35.764439},{"c":35.83,"h":35.84,"l":35.79,"n":431,"o":35.83,"t":"2026-10-22T17:00:00Z","v":35395,"vw":35.827149},{"c":35.81,"h":35.84,"l":35.78,"n":345,"o":35.81,"t":"2026-10-22T17:15:00Z","v":17572,"vw":35.821111},{"c":35.81,"h":35.81,"l":35.77,"n":228,"o":35.81,"t":"2026-10-22T17:30:00Z","v":8879,"vw":35.791713},{"c":35.82,"h":35.845,"l":35.8,"n":678,"o":35.8,"t":"2026-10-22T17:45:00Z","v":46875,"vw":35.823686},{"c":35.835,"h":35.84,"l":35.77,"n":660,"o":35.82,"t":"2026-10-22T18:00:00Z","v":26603,"vw":35.820457},{"c":35.85,"h":35.87,"l":35.82,"n":776,"o":35.84,"t":"2026-10-22T18:15:00Z","v":74632,"vw":35.837791},{"c":35.865,"h":35.88,"l":35.82,"n":589,"o":35.855,"t":"2026-10-22T18:30:00Z","v":27493,"vw":35.835486},{"c":35.975,"h":35.975,"l":35.88,"n":400,"o":35.88,"t":"2026-10-22T18:45:00Z","v":18871,"vw":35.902707},{"c":36.07,"h":36.09,"l":35.98,"n":325,"o":35.98,"t":"2026-10-22T19:00:00Z","v":13746,"vw":36.047024},{"c":36.04,"h":36.1,"l":36,"n":570,"o":36.09,"t":"2026-10-22T19:15:00Z","v":38878,"vw":36.042682},{"c":36.055,"h":36.12,"l":35.985,"n":1361,"o":36.03,"t":"2026-10-22T19:30:00Z","v":89621,"vw":36.038022},{"c":36.1,"h":36.125,"l":36.02,"n":2685,"o":36.06,"t":"2026-10-22T19:45:00Z","v":170225,"vw":36.068217},{"c":36.11,"h":36.11,"l":36.11,"n":29,"o":36.11,"t":"2026-10-22T20:00:00Z","v":265694,"vw":36.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6665176778465762,"strike":39.95758838923288,"iv":0.4692251345118402,"gamma":0.06694659007066811,"theta":-0.02726742505656476,"vega":0.03226539112442937,"rho":0.0063840624802725945,"breakevenPct":12.500986062252714},{"delta":0.3,"premium":1.0917857501294728,"strike":40.496427496115814,"iv":0.6266685665398601,"gamma":0.05565228227485533,"theta":-0.03911124020262632,"vega":0.03510672122514955,"rho":0.007519093116031464,"breakevenPct":15.17090347894015},{"delta":0.35,"premium":1.1419581471253246,"strike":38.99125558624026,"iv":0.529055233021452,"gamma":0.07085710505620021,"theta":-0.035283752279758926,"vega":0.03730362574945263,"rho":0.008855604126962987,"breakevenPct":11.141550078553266},{"delta":0.4,"premium":0.6990903423247876,"strike":36.93863707209402,"iv":0.24658546231890294,"gamma":0.15398736798797139,"theta":-0.018159200124905395,"vega":0.0391692036449632,"rho":0.010389611657960108,"breakevenPct":4.2307599402348455},{"delta":0.45,"premium":0.9547692085997235,"strike":36.61903848925034,"iv":0.2746347452298557,"gamma":0.14194240959198898,"theta":-0.02055086744212099,"vega":0.039529639295813185,"rho":0.011643437043807733,"breakevenPct":4.053746047770894},{"delta":0.5,"premium":1.2104480748746593,"strike":36.299439906406676,"iv":0.30268402814080847,"gamma":0.12989745119600657,"theta":-0.02294253475933658,"vega":0.039890074946663176,"rho":0.012897262429655358,"breakevenPct":3.876732155306944},{"delta":0.55,"premium":1.4550297829555028,"strike":35.979880868177986,"iv":0.3272426274331945,"gamma":0.1190344841370735,"theta":-0.02502474158035886,"vega":0.04012662163294407,"rho":0.014158065607765839,"breakevenPct":3.669096236869275},{"delta":0.6,"premium":1.534772692149675,"strike":35.6609092314013,"iv":0.29995010548228485,"gamma":0.12572898799870322,"theta":-0.022510177263835796,"vega":0.038522903653470095,"rho":0.015522517925175948,"breakevenPct":3.00659629895037},{"delta":0.65,"premium":1.6145156013438473,"strike":35.34193759462461,"iv":0.27265758353137515,"gamma":0.13242349186033295,"theta":-0.019995612947312728,"vega":0.03691918567399611,"rho":0.01688697024258606,"breakevenPct":2.344096361031464},{"delta":0.7,"premium":1.6942585105380195,"strike":35.02296595784792,"iv":0.2453650615804655,"gamma":0.13911799572196265,"theta":-0.017481048630789663,"vega":0.03531546769452213,"rho":0.01825142255999617,"breakevenPct":1.6815964231125582}],"put":[{"delta":0.15,"premium":0.9889053629357578,"strike":27.722263407339394,"iv":1.0762611877101618,"gamma":0.021232165393747258,"theta":-0.04334138933310512,"vega":0.02360053366829511,"rho":-0.005155208661736261,"breakevenPct":25.966884396555976},{"delta":0.2,"premium":1.125,"strike":30.331729564539256,"iv":0.879799975911865,"gamma":0.031455964360259006,"theta":-0.04221657522012485,"vega":0.02841117045012272,"rho":-0.006732607578133481,"breakevenPct":19.11733712395664},{"delta":0.25,"premium":1.16718751096745,"strike":32.343750219349005,"iv":0.6983998181686004,"gamma":0.044989862743469194,"theta":-0.037665876938639695,"vega":0.03222658521292309,"rho":-0.00824794960856138,"breakevenPct":13.66224672284255},{"delta":0.3,"premium":1.276310980976216,"strike":33.61048784780973,"iv":0.6041378613566052,"gamma":0.05681929394778004,"theta":-0.03531272463005282,"vega":0.035229082759245876,"rho":-0.009810034081534748,"breakevenPct":10.456447336379085},{"delta":0.35,"premium":1.3676996052099468,"strike":34.56932806946596,"iv":0.5290457863704102,"gamma":0.06937062087785853,"theta":-0.03256434465590877,"vega":0.03750263059610128,"rho":-0.011360660074041634,"breakevenPct":8.054199766668477},{"delta":0.4,"premium":1.544012236027713,"strike":35.3200271911727,"iv":0.4892512548935845,"gamma":0.07735338959107448,"theta":-0.03117741958211266,"vega":0.03906015799916415,"rho":-0.012947430284983479,"breakevenPct":6.463542079354795},{"delta":0.45,"premium":1.8231981520608218,"strike":35.94044033791294,"iv":0.484733686560022,"gamma":0.08013314361381674,"theta":-0.0316542265327398,"vega":0.040191400700656715,"rho":-0.014583128840672808,"breakevenPct":5.518576056903587},{"delta":0.5,"premium":2.0904255319148937,"strike":36.53427895981088,"iv":0.47142387706855793,"gamma":0.08275082742316785,"theta":-0.03063144208037825,"vega":0.040353427895981085,"rho":-0.01623377680867527,"breakevenPct":4.614086325405753},{"delta":0.55,"premium":2.4447478991596645,"strike":37.1781512605042,"iv":0.467406218487395,"gamma":0.08318773109243696,"theta":-0.029895966386554625,"vega":0.040132773109243694,"rho":-0.01794947652172205,"breakevenPct":3.8122310680018243},{"delta":0.6,"premium":3.1275210084033613,"strike":38.01848739495799,"iv":0.5013978151260504,"gamma":0.07558268907563025,"theta":-0.03082033613445378,"vega":0.038872268907563026,"rho":-0.01990107145696339,"breakevenPct":3.375889264595333},{"delta":0.65,"premium":3.810294117647059,"strike":38.858823529411765,"iv":0.5353894117647059,"gamma":0.06797764705882352,"theta":-0.03174470588235294,"vega":0.03761176470588235,"rho":-0.021852666392204734,"breakevenPct":2.939547461188841},{"delta":0.7,"premium":3.7401006711409366,"strike":39.163310961968676,"iv":0.45506979865771785,"gamma":0.07935413870246091,"theta":-0.02440022371364652,"vega":0.03530402684563759,"rho":-0.023267425381859507,"breakevenPct":1.9019377157913555},{"delta":0.75,"premium":5.729361702127659,"strike":41.136170212765954,"iv":0.5942548936170212,"gamma":0.05254212765957447,"theta":-0.029568085106382976,"vega":0.03236851063829787,"rho":-0.026191477153623837,"breakevenPct":1.9473594277532607},{"delta":0.8,"premium":8.435955056179777,"strike":43.932584269662925,"iv":0.7250123595505619,"gamma":0.037969662921348304,"theta":-0.03160674157303371,"vega":0.028501123595505617,"rho":-0.02972305372415667,"breakevenPct":1.6986175201242124}]},"raw":{"call":[{"delta":0.25,"premium":0.6665176778465762,"strike":39.95758838923288,"iv":0.4692251345118402,"gamma":0.06694659007066811,"theta":-0.02726742505656476,"vega":0.03226539112442937,"rho":0.0063840624802725945,"breakevenPct":12.500986062252714},{"delta":0.3,"premium":1.0917857501294728,"strike":40.496427496115814,"iv":0.6266685665398601,"gamma":0.05565228227485533,"theta":-0.03911124020262632,"vega":0.03510672122514955,"rho":0.007519093116031464,"breakevenPct":15.17090347894015},{"delta":0.35,"premium":1.1419581471253246,"strike":38.99125558624026,"iv":0.529055233021452,"gamma":0.07085710505620021,"theta":-0.035283752279758926,"vega":0.03730362574945263,"rho":0.008855604126962987,"breakevenPct":11.141550078553266},{"delta":0.4,"premium":0.6990903423247876,"strike":36.93863707209402,"iv":0.24658546231890294,"gamma":0.15398736798797139,"theta":-0.018159200124905395,"vega":0.0391692036449632,"rho":0.010389611657960108,"breakevenPct":4.2307599402348455},{"delta":0.45,"premium":0.9547692085997235,"strike":36.61903848925034,"iv":0.2746347452298557,"gamma":0.14194240959198898,"theta":-0.02055086744212099,"vega":0.039529639295813185,"rho":0.011643437043807733,"breakevenPct":4.053746047770894},{"delta":0.5,"premium":1.2104480748746593,"strike":36.299439906406676,"iv":0.30268402814080847,"gamma":0.12989745119600657,"theta":-0.02294253475933658,"vega":0.039890074946663176,"rho":0.012897262429655358,"breakevenPct":3.876732155306944},{"delta":0.55,"premium":1.4550297829555028,"strike":35.979880868177986,"iv":0.3272426274331945,"gamma":0.1190344841370735,"theta":-0.02502474158035886,"vega":0.04012662163294407,"rho":0.014158065607765839,"breakevenPct":3.669096236869275},{"delta":0.6,"premium":1.534772692149675,"strike":35.6609092314013,"iv":0.29995010548228485,"gamma":0.12572898799870322,"theta":-0.022510177263835796,"vega":0.038522903653470095,"rho":0.015522517925175948,"breakevenPct":3.00659629895037},{"delta":0.65,"premium":1.6145156013438473,"strike":35.34193759462461,"iv":0.27265758353137515,"gamma":0.13242349186033295,"theta":-0.019995612947312728,"vega":0.03691918567399611,"rho":0.01688697024258606,"breakevenPct":2.344096361031464},{"delta":0.7,"premium":1.6942585105380195,"strike":35.02296595784792,"iv":0.2453650615804655,"gamma":0.13911799572196265,"theta":-0.017481048630789663,"vega":0.03531546769452213,"rho":0.01825142255999617,"breakevenPct":1.6815964231125582}],"put":[{"delta":0.15,"premium":0.9889053629357578,"strike":27.722263407339394,"iv":1.0762611877101618,"gamma":0.021232165393747258,"theta":-0.04334138933310512,"vega":0.02360053366829511,"rho":-0.005155208661736261,"breakevenPct":25.966884396555976},{"delta":0.2,"premium":1.125,"strike":30.331729564539256,"iv":0.879799975911865,"gamma":0.031455964360259006,"theta":-0.04221657522012485,"vega":0.02841117045012272,"rho":-0.006732607578133481,"breakevenPct":19.11733712395664},{"delta":0.25,"premium":1.16718751096745,"strike":32.343750219349005,"iv":0.6983998181686004,"gamma":0.044989862743469194,"theta":-0.037665876938639695,"vega":0.03222658521292309,"rho":-0.00824794960856138,"breakevenPct":13.66224672284255},{"delta":0.3,"premium":1.276310980976216,"strike":33.61048784780973,"iv":0.6041378613566052,"gamma":0.05681929394778004,"theta":-0.03531272463005282,"vega":0.035229082759245876,"rho":-0.009810034081534748,"breakevenPct":10.456447336379085},{"delta":0.35,"premium":1.3676996052099468,"strike":34.56932806946596,"iv":0.5290457863704102,"gamma":0.06937062087785853,"theta":-0.03256434465590877,"vega":0.03750263059610128,"rho":-0.011360660074041634,"breakevenPct":8.054199766668477},{"delta":0.4,"premium":1.544012236027713,"strike":35.3200271911727,"iv":0.4892512548935845,"gamma":0.07735338959107448,"theta":-0.03117741958211266,"vega":0.03906015799916415,"rho":-0.012947430284983479,"breakevenPct":6.463542079354795},{"delta":0.45,"premium":1.8231981520608218,"strike":35.94044033791294,"iv":0.484733686560022,"gamma":0.08013314361381674,"theta":-0.0316542265327398,"vega":0.040191400700656715,"rho":-0.014583128840672808,"breakevenPct":5.518576056903587},{"delta":0.5,"premium":2.0904255319148937,"strike":36.53427895981088,"iv":0.47142387706855793,"gamma":0.08275082742316785,"theta":-0.03063144208037825,"vega":0.040353427895981085,"rho":-0.01623377680867527,"breakevenPct":4.614086325405753},{"delta":0.55,"premium":2.4447478991596645,"strike":37.1781512605042,"iv":0.467406218487395,"gamma":0.08318773109243696,"theta":-0.029895966386554625,"vega":0.040132773109243694,"rho":-0.01794947652172205,"breakevenPct":3.8122310680018243},{"delta":0.6,"premium":3.1275210084033613,"strike":38.01848739495799,"iv":0.5013978151260504,"gamma":0.07558268907563025,"theta":-0.03082033613445378,"vega":0.038872268907563026,"rho":-0.01990107145696339,"breakevenPct":3.375889264595333},{"delta":0.65,"premium":3.810294117647059,"strike":38.858823529411765,"iv":0.5353894117647059,"gamma":0.06797764705882352,"theta":-0.03174470588235294,"vega":0.03761176470588235,"rho":-0.021852666392204734,"breakevenPct":2.939547461188841},{"delta":0.7,"premium":3.7401006711409366,"strike":39.163310961968676,"iv":0.45506979865771785,"gamma":0.07935413870246091,"theta":-0.02440022371364652,"vega":0.03530402684563759,"rho":-0.023267425381859507,"breakevenPct":1.9019377157913555},{"delta":0.75,"premium":5.729361702127659,"strike":41.136170212765954,"iv":0.5942548936170212,"gamma":0.05254212765957447,"theta":-0.029568085106382976,"vega":0.03236851063829787,"rho":-0.026191477153623837,"breakevenPct":1.9473594277532607},{"delta":0.8,"premium":8.435955056179777,"strike":43.932584269662925,"iv":0.7250123595505619,"gamma":0.037969662921348304,"theta":-0.03160674157303371,"vega":0.028501123595505617,"rho":-0.02972305372415667,"breakevenPct":1.6986175201242124}]}},"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"}}