{"symbol":"TOWN","url":"https://intraalpha.com/companies/TOWN","capturedAt":"2026-10-23T02:22:40.057Z","state":"ready","quote":{"symbol":"TOWN","last_price":36.74,"prev_close":35.82,"regular_close":36.74,"change":0.92,"change_pct":2.5684,"regular_change":0.92,"regular_change_pct":2.5684,"extended_change":0,"extended_change_pct":0,"bid":19.35,"ask":39.5,"bid_size":100,"ask_size":600,"volume":631610,"vwap":36.651152,"open":35.82,"high":36.8,"low":35.69,"close":36.74,"trade_count":11889,"last_trade_at":"2026-10-22T20:00:01.095021634Z","last_quote_at":"2026-10-22T23:58:44.880316274Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.377927543-04:00","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":"TOWN","fetched_at":"2026-10-23T02:22:39.556247+00:00","name":"Towne Bank","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"TowneBank offers retail and business banking services for individuals, professionals, and business companies. The company is headquartered in Portsmouth, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3271315000,"ebitda":null,"pe_ratio":18,"peg_ratio":0,"book_value":32.8,"dividend_per_share":1.09,"dividend_yield":0.0304,"eps":1.99,"revenue_ttm":1117166000,"gross_profit_ttm":1117166000,"profit_margin":0.286,"operating_margin_ttm":0.61,"return_on_assets_ttm":0.0157,"return_on_equity_ttm":0.122,"quarterly_earnings_growth":2.857,"quarterly_revenue_growth":1.178,"analyst_target_price":40,"analyst_number":1,"beta":0.726,"fifty_two_week_high":38.72,"fifty_two_week_low":30.31,"fifty_day_ma":36.58,"two_hundred_day_ma":35.59,"shares_outstanding":91326000,"forward_pe":12.55,"price_to_sales":2.928,"price_to_book":1.153,"ev_to_revenue":4.255,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:39.556247+00:00"},"optionObservedAt":"2026-10-22T19:55:05.978Z","bars":[{"c":35.49,"h":35.51,"l":35.255,"n":68,"o":35.35,"t":"2026-10-16T13:30:00Z","v":12412,"vw":35.320424},{"c":35.67,"h":35.71,"l":35.575,"n":129,"o":35.575,"t":"2026-10-16T13:35:00Z","v":6214,"vw":35.669528},{"c":35.73,"h":35.77,"l":35.65,"n":172,"o":35.68,"t":"2026-10-16T13:40:00Z","v":6070,"vw":35.696522},{"c":35.65,"h":35.77,"l":35.65,"n":55,"o":35.77,"t":"2026-10-16T13:45:00Z","v":3327,"vw":35.707095},{"c":35.66,"h":35.74,"l":35.66,"n":64,"o":35.71,"t":"2026-10-16T13:50:00Z","v":1669,"vw":35.698},{"c":35.67,"h":35.71,"l":35.67,"n":69,"o":35.67,"t":"2026-10-16T13:55:00Z","v":2610,"vw":35.684282},{"c":35.62,"h":35.71,"l":35.62,"n":204,"o":35.68,"t":"2026-10-16T14:00:00Z","v":4572,"vw":35.665605},{"c":35.73,"h":35.73,"l":35.68,"n":101,"o":35.68,"t":"2026-10-16T14:05:00Z","v":3226,"vw":35.703283},{"c":35.68,"h":35.75,"l":35.68,"n":93,"o":35.75,"t":"2026-10-16T14:10:00Z","v":2869,"vw":35.718889},{"c":35.76,"h":35.77,"l":35.72,"n":252,"o":35.73,"t":"2026-10-16T14:15:00Z","v":13274,"vw":35.74839},{"c":35.73,"h":35.795,"l":35.73,"n":264,"o":35.75,"t":"2026-10-16T14:20:00Z","v":10920,"vw":35.760341},{"c":35.72,"h":35.735,"l":35.7,"n":172,"o":35.73,"t":"2026-10-16T14:25:00Z","v":4827,"vw":35.715246},{"c":35.73,"h":35.755,"l":35.72,"n":251,"o":35.75,"t":"2026-10-16T14:30:00Z","v":8895,"vw":35.738832},{"c":35.71,"h":35.73,"l":35.71,"n":127,"o":35.73,"t":"2026-10-16T14:35:00Z","v":4348,"vw":35.719628},{"c":35.66,"h":35.72,"l":35.66,"n":99,"o":35.7,"t":"2026-10-16T14:40:00Z","v":3171,"vw":35.688131},{"c":35.63,"h":35.685,"l":35.62,"n":169,"o":35.66,"t":"2026-10-16T14:45:00Z","v":5252,"vw":35.644119},{"c":35.67,"h":35.69,"l":35.61,"n":222,"o":35.64,"t":"2026-10-16T14:50:00Z","v":12089,"vw":35.667057},{"c":35.7,"h":35.72,"l":35.67,"n":161,"o":35.68,"t":"2026-10-16T14:55:00Z","v":6453,"vw":35.69674},{"c":35.72,"h":35.73,"l":35.7,"n":109,"o":35.7,"t":"2026-10-16T15:00:00Z","v":2544,"vw":35.715413},{"c":35.78,"h":35.79,"l":35.74,"n":482,"o":35.74,"t":"2026-10-16T15:05:00Z","v":30672,"vw":35.756051},{"c":35.79,"h":35.8,"l":35.78,"n":160,"o":35.79,"t":"2026-10-16T15:10:00Z","v":4076,"vw":35.789107},{"c":35.745,"h":35.78,"l":35.73,"n":108,"o":35.78,"t":"2026-10-16T15:15:00Z","v":4281,"vw":35.760477},{"c":35.75,"h":35.76,"l":35.71,"n":156,"o":35.755,"t":"2026-10-16T15:20:00Z","v":6895,"vw":35.73217},{"c":35.695,"h":35.73,"l":35.67,"n":112,"o":35.73,"t":"2026-10-16T15:25:00Z","v":5073,"vw":35.68871},{"c":35.705,"h":35.72,"l":35.7,"n":58,"o":35.7,"t":"2026-10-16T15:30:00Z","v":1184,"vw":35.71125},{"c":35.65,"h":35.695,"l":35.65,"n":145,"o":35.695,"t":"2026-10-16T15:35:00Z","v":2648,"vw":35.675447},{"c":35.63,"h":35.63,"l":35.63,"n":26,"o":35.63,"t":"2026-10-16T15:40:00Z","v":434,"vw":35.63},{"c":35.59,"h":35.63,"l":35.59,"n":86,"o":35.63,"t":"2026-10-16T15:45:00Z","v":2327,"vw":35.621994},{"c":35.62,"h":35.64,"l":35.6,"n":161,"o":35.6,"t":"2026-10-16T15:50:00Z","v":6149,"vw":35.622863},{"c":35.6,"h":35.61,"l":35.6,"n":53,"o":35.61,"t":"2026-10-16T15:55:00Z","v":1127,"vw":35.606},{"c":35.595,"h":35.61,"l":35.595,"n":48,"o":35.61,"t":"2026-10-16T16:00:00Z","v":1292,"vw":35.599286},{"c":35.55,"h":35.57,"l":35.55,"n":37,"o":35.57,"t":"2026-10-16T16:05:00Z","v":994,"vw":35.56},{"c":35.49,"h":35.55,"l":35.49,"n":104,"o":35.55,"t":"2026-10-16T16:10:00Z","v":2535,"vw":35.534545},{"c":35.465,"h":35.47,"l":35.455,"n":63,"o":35.47,"t":"2026-10-16T16:15:00Z","v":4292,"vw":35.456908},{"c":35.47,"h":35.475,"l":35.47,"n":81,"o":35.47,"t":"2026-10-16T16:20:00Z","v":2536,"vw":35.471026},{"c":35.46,"h":35.47,"l":35.46,"n":18,"o":35.47,"t":"2026-10-16T16:25:00Z","v":708,"vw":35.464},{"c":35.45,"h":35.45,"l":35.45,"n":17,"o":35.45,"t":"2026-10-16T16:30:00Z","v":399,"vw":35.45},{"c":35.44,"h":35.45,"l":35.44,"n":45,"o":35.45,"t":"2026-10-16T16:35:00Z","v":953,"vw":35.446667},{"c":35.44,"h":35.45,"l":35.44,"n":22,"o":35.45,"t":"2026-10-16T16:40:00Z","v":714,"vw":35.442},{"c":35.35,"h":35.43,"l":35.35,"n":133,"o":35.43,"t":"2026-10-16T16:45:00Z","v":5723,"vw":35.37665},{"c":35.39,"h":35.4,"l":35.36,"n":110,"o":35.36,"t":"2026-10-16T16:50:00Z","v":3657,"vw":35.378919},{"c":35.385,"h":35.41,"l":35.385,"n":140,"o":35.4,"t":"2026-10-16T16:55:00Z","v":3647,"vw":35.389946},{"c":35.335,"h":35.37,"l":35.335,"n":93,"o":35.37,"t":"2026-10-16T17:00:00Z","v":3570,"vw":35.343741},{"c":35.34,"h":35.36,"l":35.32,"n":78,"o":35.36,"t":"2026-10-16T17:05:00Z","v":1978,"vw":35.339597},{"c":35.325,"h":35.34,"l":35.31,"n":118,"o":35.34,"t":"2026-10-16T17:10:00Z","v":3205,"vw":35.323214},{"c":35.36,"h":35.37,"l":35.34,"n":131,"o":35.34,"t":"2026-10-16T17:15:00Z","v":4192,"vw":35.348718},{"c":35.4,"h":35.4,"l":35.375,"n":55,"o":35.375,"t":"2026-10-16T17:20:00Z","v":1211,"vw":35.383333},{"c":35.48,"h":35.48,"l":35.41,"n":151,"o":35.41,"t":"2026-10-16T17:25:00Z","v":4309,"vw":35.456389},{"c":35.425,"h":35.47,"l":35.42,"n":102,"o":35.47,"t":"2026-10-16T17:30:00Z","v":5156,"vw":35.428813},{"c":35.45,"h":35.46,"l":35.43,"n":90,"o":35.43,"t":"2026-10-16T17:35:00Z","v":1926,"vw":35.448473},{"c":35.445,"h":35.47,"l":35.42,"n":129,"o":35.42,"t":"2026-10-16T17:40:00Z","v":2810,"vw":35.448206},{"c":35.461,"h":35.461,"l":35.45,"n":81,"o":35.45,"t":"2026-10-16T17:45:00Z","v":1999,"vw":35.451073},{"c":35.43,"h":35.45,"l":35.43,"n":135,"o":35.45,"t":"2026-10-16T17:50:00Z","v":4163,"vw":35.441282},{"c":35.43,"h":35.44,"l":35.42,"n":93,"o":35.42,"t":"2026-10-16T17:55:00Z","v":2077,"vw":35.435183},{"c":35.38,"h":35.42,"l":35.36,"n":157,"o":35.42,"t":"2026-10-16T18:00:00Z","v":4542,"vw":35.386357},{"c":35.41,"h":35.41,"l":35.39,"n":108,"o":35.4,"t":"2026-10-16T18:05:00Z","v":2779,"vw":35.395376},{"c":35.45,"h":35.46,"l":35.44,"n":74,"o":35.44,"t":"2026-10-16T18:10:00Z","v":1906,"vw":35.4475},{"c":35.43,"h":35.45,"l":35.43,"n":38,"o":35.45,"t":"2026-10-16T18:15:00Z","v":912,"vw":35.44},{"c":35.46,"h":35.46,"l":35.42,"n":86,"o":35.42,"t":"2026-10-16T18:20:00Z","v":2590,"vw":35.435},{"c":35.44,"h":35.47,"l":35.425,"n":88,"o":35.47,"t":"2026-10-16T18:25:00Z","v":1962,"vw":35.44583},{"c":35.42,"h":35.42,"l":35.41,"n":80,"o":35.42,"t":"2026-10-16T18:30:00Z","v":3785,"vw":35.418726},{"c":35.47,"h":35.47,"l":35.421,"n":128,"o":35.43,"t":"2026-10-16T18:35:00Z","v":3068,"vw":35.444503},{"c":35.4201,"h":35.46,"l":35.4201,"n":65,"o":35.46,"t":"2026-10-16T18:40:00Z","v":2475,"vw":35.426394},{"c":35.44,"h":35.44,"l":35.425,"n":70,"o":35.425,"t":"2026-10-16T18:45:00Z","v":3330,"vw":35.433},{"c":35.42,"h":35.455,"l":35.42,"n":110,"o":35.45,"t":"2026-10-16T18:50:00Z","v":2661,"vw":35.439545},{"c":35.45,"h":35.45,"l":35.4,"n":106,"o":35.4,"t":"2026-10-16T18:55:00Z","v":3382,"vw":35.437},{"c":35.41,"h":35.44,"l":35.41,"n":118,"o":35.44,"t":"2026-10-16T19:00:00Z","v":2913,"vw":35.418333},{"c":35.425,"h":35.435,"l":35.42,"n":101,"o":35.43,"t":"2026-10-16T19:05:00Z","v":2925,"vw":35.427329},{"c":35.42,"h":35.45,"l":35.42,"n":102,"o":35.44,"t":"2026-10-16T19:10:00Z","v":2929,"vw":35.42625},{"c":35.45,"h":35.45,"l":35.43,"n":85,"o":35.43,"t":"2026-10-16T19:15:00Z","v":1963,"vw":35.440833},{"c":35.43,"h":35.46,"l":35.43,"n":64,"o":35.46,"t":"2026-10-16T19:20:00Z","v":1639,"vw":35.45},{"c":35.415,"h":35.42,"l":35.4,"n":109,"o":35.4,"t":"2026-10-16T19:25:00Z","v":3798,"vw":35.411462},{"c":35.45,"h":35.46,"l":35.44,"n":180,"o":35.44,"t":"2026-10-16T19:30:00Z","v":7039,"vw":35.44431},{"c":35.4,"h":35.45,"l":35.39,"n":167,"o":35.45,"t":"2026-10-16T19:35:00Z","v":4960,"vw":35.417898},{"c":35.41,"h":35.41,"l":35.37,"n":246,"o":35.385,"t":"2026-10-16T19:40:00Z","v":10008,"vw":35.389984},{"c":35.45,"h":35.45,"l":35.39,"n":198,"o":35.42,"t":"2026-10-16T19:45:00Z","v":5956,"vw":35.413224},{"c":35.49,"h":35.54,"l":35.46,"n":409,"o":35.46,"t":"2026-10-16T19:50:00Z","v":17221,"vw":35.507025},{"c":35.44,"h":35.5,"l":35.44,"n":790,"o":35.5,"t":"2026-10-16T19:55:00Z","v":39314,"vw":35.466488},{"c":35.47,"h":35.47,"l":35.47,"n":19,"o":35.47,"t":"2026-10-16T20:00:00Z","v":133910,"vw":35.47},{"c":35.35,"h":35.77,"l":35.335,"n":51,"o":35.39,"t":"2026-10-19T13:30:00Z","v":17637,"vw":35.509192},{"c":35.34,"h":35.375,"l":35.34,"n":8,"o":35.375,"t":"2026-10-19T13:35:00Z","v":343,"vw":35.350574},{"c":35.355,"h":35.355,"l":35.34,"n":8,"o":35.34,"t":"2026-10-19T13:40:00Z","v":616,"vw":35.352059},{"c":35.35,"h":35.366,"l":35.35,"n":47,"o":35.355,"t":"2026-10-19T13:45:00Z","v":1931,"vw":35.359895},{"c":35.35,"h":35.35,"l":35.35,"n":12,"o":35.35,"t":"2026-10-19T13:50:00Z","v":319,"vw":35.35},{"c":35.33,"h":35.33,"l":35.29,"n":44,"o":35.3,"t":"2026-10-19T13:55:00Z","v":1985,"vw":35.315689},{"c":35.32,"h":35.32,"l":35.3,"n":45,"o":35.3,"t":"2026-10-19T14:00:00Z","v":1252,"vw":35.306751},{"c":35.375,"h":35.375,"l":35.355,"n":27,"o":35.355,"t":"2026-10-19T14:05:00Z","v":806,"vw":35.368333},{"c":35.35,"h":35.36,"l":35.35,"n":17,"o":35.36,"t":"2026-10-19T14:10:00Z","v":341,"vw":35.355},{"c":35.36,"h":35.37,"l":35.36,"n":48,"o":35.37,"t":"2026-10-19T14:15:00Z","v":2063,"vw":35.3625},{"c":35.39,"h":35.4,"l":35.38,"n":53,"o":35.4,"t":"2026-10-19T14:20:00Z","v":1146,"vw":35.39},{"c":35.37,"h":35.37,"l":35.37,"n":20,"o":35.37,"t":"2026-10-19T14:25:00Z","v":337,"vw":35.37},{"c":35.4,"h":35.42,"l":35.4,"n":70,"o":35.4,"t":"2026-10-19T14:30:00Z","v":1934,"vw":35.408182},{"c":35.38,"h":35.38,"l":35.37,"n":43,"o":35.375,"t":"2026-10-19T14:35:00Z","v":978,"vw":35.376439},{"c":35.34,"h":35.35,"l":35.32,"n":64,"o":35.35,"t":"2026-10-19T14:40:00Z","v":1628,"vw":35.33875},{"c":35.36,"h":35.36,"l":35.33,"n":151,"o":35.33,"t":"2026-10-19T14:45:00Z","v":4596,"vw":35.343679},{"c":35.345,"h":35.345,"l":35.34,"n":81,"o":35.34,"t":"2026-10-19T14:50:00Z","v":1426,"vw":35.341667},{"c":35.36,"h":35.36,"l":35.335,"n":70,"o":35.34,"t":"2026-10-19T14:55:00Z","v":1398,"vw":35.345},{"c":35.37,"h":35.37,"l":35.36,"n":83,"o":35.37,"t":"2026-10-19T15:00:00Z","v":1803,"vw":35.364499},{"c":35.365,"h":35.39,"l":35.365,"n":89,"o":35.375,"t":"2026-10-19T15:05:00Z","v":2498,"vw":35.381402},{"c":35.45,"h":35.45,"l":35.38,"n":115,"o":35.38,"t":"2026-10-19T15:10:00Z","v":4283,"vw":35.434088},{"c":35.415,"h":35.45,"l":35.415,"n":115,"o":35.45,"t":"2026-10-19T15:15:00Z","v":3984,"vw":35.435692},{"c":35.4,"h":35.42,"l":35.39,"n":80,"o":35.42,"t":"2026-10-19T15:20:00Z","v":2554,"vw":35.406667},{"c":35.35,"h":35.39,"l":35.35,"n":76,"o":35.39,"t":"2026-10-19T15:25:00Z","v":1384,"vw":35.360135},{"c":35.37,"h":35.38,"l":35.37,"n":60,"o":35.37,"t":"2026-10-19T15:30:00Z","v":1439,"vw":35.374286},{"c":35.38,"h":35.38,"l":35.37,"n":50,"o":35.37,"t":"2026-10-19T15:35:00Z","v":1091,"vw":35.378423},{"c":35.37,"h":35.37,"l":35.37,"n":13,"o":35.37,"t":"2026-10-19T15:40:00Z","v":275,"vw":35.37},{"c":35.37,"h":35.39,"l":35.37,"n":119,"o":35.38,"t":"2026-10-19T15:45:00Z","v":2367,"vw":35.384364},{"c":35.37,"h":35.37,"l":35.37,"n":64,"o":35.37,"t":"2026-10-19T15:50:00Z","v":743,"vw":35.37},{"c":35.36,"h":35.37,"l":35.34,"n":96,"o":35.34,"t":"2026-10-19T15:55:00Z","v":2301,"vw":35.355385},{"c":35.31,"h":35.38,"l":35.31,"n":82,"o":35.38,"t":"2026-10-19T16:00:00Z","v":2386,"vw":35.332667},{"c":35.28,"h":35.3,"l":35.28,"n":58,"o":35.3,"t":"2026-10-19T16:05:00Z","v":1410,"vw":35.290206},{"c":35.29,"h":35.29,"l":35.28,"n":73,"o":35.28,"t":"2026-10-19T16:10:00Z","v":1032,"vw":35.285349},{"c":35.32,"h":35.32,"l":35.27,"n":96,"o":35.27,"t":"2026-10-19T16:15:00Z","v":1327,"vw":35.2925},{"c":35.29,"h":35.32,"l":35.29,"n":61,"o":35.32,"t":"2026-10-19T16:20:00Z","v":1289,"vw":35.302857},{"c":35.29,"h":35.29,"l":35.28,"n":12,"o":35.28,"t":"2026-10-19T16:25:00Z","v":494,"vw":35.285},{"c":35.265,"h":35.28,"l":35.26,"n":59,"o":35.28,"t":"2026-10-19T16:30:00Z","v":1385,"vw":35.271667},{"c":35.27,"h":35.27,"l":35.27,"n":24,"o":35.27,"t":"2026-10-19T16:35:00Z","v":255,"vw":35.27},{"c":35.26,"h":35.28,"l":35.26,"n":67,"o":35.28,"t":"2026-10-19T16:40:00Z","v":5318,"vw":35.274446},{"c":35.27,"h":35.27,"l":35.255,"n":53,"o":35.255,"t":"2026-10-19T16:45:00Z","v":987,"vw":35.2625},{"c":35.26,"h":35.27,"l":35.26,"n":41,"o":35.27,"t":"2026-10-19T16:50:00Z","v":906,"vw":35.265},{"c":35.27,"h":35.27,"l":35.27,"n":46,"o":35.27,"t":"2026-10-19T16:55:00Z","v":1350,"vw":35.27},{"c":35.245,"h":35.27,"l":35.245,"n":78,"o":35.27,"t":"2026-10-19T17:00:00Z","v":1811,"vw":35.260623},{"c":35.21,"h":35.24,"l":35.21,"n":60,"o":35.24,"t":"2026-10-19T17:05:00Z","v":1569,"vw":35.233183},{"c":35.21,"h":35.21,"l":35.2,"n":39,"o":35.2,"t":"2026-10-19T17:10:00Z","v":977,"vw":35.201667},{"c":35.23,"h":35.23,"l":35.2,"n":99,"o":35.205,"t":"2026-10-19T17:15:00Z","v":2167,"vw":35.210909},{"c":35.24,"h":35.24,"l":35.23,"n":46,"o":35.23,"t":"2026-10-19T17:20:00Z","v":714,"vw":35.233333},{"c":35.255,"h":35.255,"l":35.25,"n":88,"o":35.25,"t":"2026-10-19T17:25:00Z","v":2453,"vw":35.250341},{"c":35.2601,"h":35.2601,"l":35.26,"n":65,"o":35.26,"t":"2026-10-19T17:30:00Z","v":1810,"vw":35.260023},{"c":35.25,"h":35.25,"l":35.23,"n":104,"o":35.25,"t":"2026-10-19T17:35:00Z","v":2929,"vw":35.242},{"c":35.265,"h":35.275,"l":35.24,"n":71,"o":35.25,"t":"2026-10-19T17:40:00Z","v":2395,"vw":35.258951},{"c":35.26,"h":35.26,"l":35.26,"n":46,"o":35.26,"t":"2026-10-19T17:45:00Z","v":695,"vw":35.26},{"c":35.28,"h":35.28,"l":35.255,"n":75,"o":35.255,"t":"2026-10-19T17:50:00Z","v":1776,"vw":35.27},{"c":35.26,"h":35.26,"l":35.255,"n":52,"o":35.26,"t":"2026-10-19T17:55:00Z","v":4862,"vw":35.255921},{"c":35.265,"h":35.265,"l":35.25,"n":111,"o":35.25,"t":"2026-10-19T18:00:00Z","v":2533,"vw":35.261487},{"c":35.25,"h":35.26,"l":35.25,"n":40,"o":35.26,"t":"2026-10-19T18:05:00Z","v":1257,"vw":35.256154},{"c":35.28,"h":35.28,"l":35.26,"n":66,"o":35.26,"t":"2026-10-19T18:10:00Z","v":1468,"vw":35.274109},{"c":35.275,"h":35.275,"l":35.27,"n":35,"o":35.27,"t":"2026-10-19T18:15:00Z","v":904,"vw":35.270714},{"c":35.27,"h":35.28,"l":35.27,"n":25,"o":35.28,"t":"2026-10-19T18:20:00Z","v":631,"vw":35.276109},{"c":35.23,"h":35.27,"l":35.23,"n":142,"o":35.27,"t":"2026-10-19T18:25:00Z","v":4816,"vw":35.245},{"c":35.23,"h":35.23,"l":35.22,"n":143,"o":35.23,"t":"2026-10-19T18:30:00Z","v":4214,"vw":35.226842},{"c":35.25,"h":35.25,"l":35.23,"n":54,"o":35.23,"t":"2026-10-19T18:35:00Z","v":1350,"vw":35.241667},{"c":35.23,"h":35.23,"l":35.23,"n":16,"o":35.23,"t":"2026-10-19T18:40:00Z","v":461,"vw":35.23},{"c":35.23,"h":35.23,"l":35.22,"n":87,"o":35.22,"t":"2026-10-19T18:45:00Z","v":2137,"vw":35.226327},{"c":35.21,"h":35.22,"l":35.195,"n":141,"o":35.22,"t":"2026-10-19T18:50:00Z","v":5682,"vw":35.202366},{"c":35.24,"h":35.24,"l":35.22,"n":158,"o":35.22,"t":"2026-10-19T18:55:00Z","v":4209,"vw":35.232381},{"c":35.24,"h":35.2451,"l":35.24,"n":28,"o":35.2451,"t":"2026-10-19T19:00:00Z","v":1137,"vw":35.241607},{"c":35.21,"h":35.23,"l":35.21,"n":91,"o":35.23,"t":"2026-10-19T19:05:00Z","v":2980,"vw":35.223597},{"c":35.23,"h":35.23,"l":35.2,"n":159,"o":35.21,"t":"2026-10-19T19:10:00Z","v":6034,"vw":35.21431},{"c":35.25,"h":35.25,"l":35.23,"n":91,"o":35.23,"t":"2026-10-19T19:15:00Z","v":2995,"vw":35.246129},{"c":35.255,"h":35.26,"l":35.24,"n":130,"o":35.25,"t":"2026-10-19T19:20:00Z","v":3413,"vw":35.252318},{"c":35.25,"h":35.28,"l":35.25,"n":131,"o":35.255,"t":"2026-10-19T19:25:00Z","v":3604,"vw":35.26629},{"c":35.23,"h":35.24,"l":35.22,"n":152,"o":35.24,"t":"2026-10-19T19:30:00Z","v":4216,"vw":35.232264},{"c":35.25,"h":35.255,"l":35.23,"n":247,"o":35.24,"t":"2026-10-19T19:35:00Z","v":10835,"vw":35.241582},{"c":35.2355,"h":35.25,"l":35.22,"n":243,"o":35.25,"t":"2026-10-19T19:40:00Z","v":10725,"vw":35.234729},{"c":35.21,"h":35.25,"l":35.205,"n":331,"o":35.235,"t":"2026-10-19T19:45:00Z","v":13965,"vw":35.227261},{"c":35.19,"h":35.195,"l":35.15,"n":435,"o":35.18,"t":"2026-10-19T19:50:00Z","v":20253,"vw":35.173466},{"c":35.22,"h":35.245,"l":35.18,"n":988,"o":35.2,"t":"2026-10-19T19:55:00Z","v":40081,"vw":35.214757},{"c":35.2,"h":35.2,"l":35.2,"n":35,"o":35.2,"t":"2026-10-19T20:00:00Z","v":161871,"vw":35.2},{"c":35.636,"h":35.64,"l":35.36,"n":53,"o":35.36,"t":"2026-10-20T13:30:00Z","v":7129,"vw":35.406115},{"c":35.86,"h":35.89,"l":35.75,"n":78,"o":35.76,"t":"2026-10-20T13:35:00Z","v":7620,"vw":35.81351},{"c":35.92,"h":35.99,"l":35.86,"n":100,"o":35.86,"t":"2026-10-20T13:40:00Z","v":8136,"vw":35.908908},{"c":35.9,"h":35.93,"l":35.83,"n":58,"o":35.885,"t":"2026-10-20T13:45:00Z","v":5433,"vw":35.891585},{"c":35.92,"h":35.95,"l":35.89,"n":75,"o":35.9,"t":"2026-10-20T13:50:00Z","v":4640,"vw":35.908035},{"c":35.95,"h":36,"l":35.92,"n":86,"o":35.99,"t":"2026-10-20T13:55:00Z","v":13735,"vw":35.978401},{"c":35.765,"h":35.95,"l":35.765,"n":134,"o":35.95,"t":"2026-10-20T14:00:00Z","v":7269,"vw":35.826933},{"c":35.79,"h":35.815,"l":35.74,"n":58,"o":35.765,"t":"2026-10-20T14:05:00Z","v":21635,"vw":35.766352},{"c":35.77,"h":35.8,"l":35.77,"n":51,"o":35.79,"t":"2026-10-20T14:10:00Z","v":1545,"vw":35.788571},{"c":35.78,"h":35.8,"l":35.78,"n":77,"o":35.78,"t":"2026-10-20T14:15:00Z","v":2465,"vw":35.785679},{"c":35.99,"h":35.99,"l":35.82,"n":255,"o":35.82,"t":"2026-10-20T14:20:00Z","v":7855,"vw":35.9448},{"c":36.01,"h":36.01,"l":35.965,"n":192,"o":35.98,"t":"2026-10-20T14:25:00Z","v":5163,"vw":35.994933},{"c":35.9,"h":36.03,"l":35.9,"n":78,"o":36.02,"t":"2026-10-20T14:30:00Z","v":3380,"vw":35.957529},{"c":35.9,"h":35.91,"l":35.89,"n":58,"o":35.91,"t":"2026-10-20T14:35:00Z","v":1423,"vw":35.901111},{"c":35.94,"h":35.945,"l":35.89,"n":109,"o":35.89,"t":"2026-10-20T14:40:00Z","v":2040,"vw":35.915049},{"c":35.97,"h":35.99,"l":35.97,"n":88,"o":35.98,"t":"2026-10-20T14:45:00Z","v":1854,"vw":35.97727},{"c":35.98,"h":36,"l":35.95,"n":93,"o":35.98,"t":"2026-10-20T14:50:00Z","v":3465,"vw":35.964333},{"c":35.95,"h":35.98,"l":35.95,"n":80,"o":35.96,"t":"2026-10-20T14:55:00Z","v":2949,"vw":35.965},{"c":35.91,"h":35.93,"l":35.91,"n":38,"o":35.93,"t":"2026-10-20T15:00:00Z","v":797,"vw":35.916667},{"c":35.865,"h":35.89,"l":35.855,"n":117,"o":35.89,"t":"2026-10-20T15:05:00Z","v":8481,"vw":35.864721},{"c":35.82,"h":35.89,"l":35.82,"n":104,"o":35.88,"t":"2026-10-20T15:10:00Z","v":2641,"vw":35.855455},{"c":35.815,"h":35.85,"l":35.815,"n":60,"o":35.85,"t":"2026-10-20T15:15:00Z","v":7982,"vw":35.848986},{"c":35.82,"h":35.83,"l":35.8,"n":111,"o":35.815,"t":"2026-10-20T15:20:00Z","v":2600,"vw":35.815171},{"c":35.78,"h":35.8,"l":35.78,"n":23,"o":35.8,"t":"2026-10-20T15:25:00Z","v":348,"vw":35.79},{"c":35.77,"h":35.78,"l":35.77,"n":76,"o":35.77,"t":"2026-10-20T15:30:00Z","v":1551,"vw":35.775424},{"c":35.835,"h":35.835,"l":35.78,"n":91,"o":35.78,"t":"2026-10-20T15:35:00Z","v":2272,"vw":35.814633},{"c":35.89,"h":35.91,"l":35.87,"n":38,"o":35.87,"t":"2026-10-20T15:40:00Z","v":1250,"vw":35.88427},{"c":35.865,"h":35.865,"l":35.85,"n":22,"o":35.85,"t":"2026-10-20T15:45:00Z","v":606,"vw":35.859636},{"c":35.87,"h":35.88,"l":35.86,"n":70,"o":35.88,"t":"2026-10-20T15:50:00Z","v":2153,"vw":35.871818},{"c":35.82,"h":35.82,"l":35.82,"n":11,"o":35.82,"t":"2026-10-20T15:55:00Z","v":296,"vw":35.82},{"c":35.81,"h":35.81,"l":35.81,"n":41,"o":35.81,"t":"2026-10-20T16:00:00Z","v":592,"vw":35.81},{"c":35.81,"h":35.81,"l":35.81,"n":20,"o":35.81,"t":"2026-10-20T16:05:00Z","v":529,"vw":35.81},{"c":35.78,"h":35.795,"l":35.78,"n":45,"o":35.795,"t":"2026-10-20T16:10:00Z","v":7338,"vw":35.794706},{"c":35.73,"h":35.755,"l":35.73,"n":68,"o":35.755,"t":"2026-10-20T16:15:00Z","v":1657,"vw":35.748657},{"c":35.7,"h":35.725,"l":35.7,"n":81,"o":35.71,"t":"2026-10-20T16:20:00Z","v":2415,"vw":35.716938},{"c":35.72,"h":35.72,"l":35.6999,"n":81,"o":35.6999,"t":"2026-10-20T16:25:00Z","v":7572,"vw":35.703424},{"c":35.74,"h":35.75,"l":35.74,"n":46,"o":35.746,"t":"2026-10-20T16:30:00Z","v":1028,"vw":35.745266},{"c":35.74,"h":35.74,"l":35.74,"n":15,"o":35.74,"t":"2026-10-20T16:35:00Z","v":355,"vw":35.74},{"c":35.74,"h":35.75,"l":35.74,"n":37,"o":35.75,"t":"2026-10-20T16:40:00Z","v":1421,"vw":35.743355},{"c":35.745,"h":35.75,"l":35.74,"n":88,"o":35.74,"t":"2026-10-20T16:45:00Z","v":5808,"vw":35.741611},{"c":35.7,"h":35.77,"l":35.7,"n":90,"o":35.76,"t":"2026-10-20T16:50:00Z","v":2108,"vw":35.749682},{"c":35.72,"h":35.72,"l":35.7,"n":43,"o":35.705,"t":"2026-10-20T16:55:00Z","v":1049,"vw":35.71},{"c":35.7,"h":35.72,"l":35.7,"n":31,"o":35.72,"t":"2026-10-20T17:00:00Z","v":648,"vw":35.71},{"c":35.705,"h":35.72,"l":35.705,"n":67,"o":35.71,"t":"2026-10-20T17:05:00Z","v":1581,"vw":35.713067},{"c":35.71,"h":35.71,"l":35.71,"n":33,"o":35.71,"t":"2026-10-20T17:10:00Z","v":750,"vw":35.71},{"c":35.71,"h":35.71,"l":35.7,"n":32,"o":35.71,"t":"2026-10-20T17:15:00Z","v":670,"vw":35.706146},{"c":35.72,"h":35.73,"l":35.72,"n":36,"o":35.73,"t":"2026-10-20T17:25:00Z","v":1898,"vw":35.720758},{"c":35.71,"h":35.72,"l":35.71,"n":33,"o":35.72,"t":"2026-10-20T17:30:00Z","v":841,"vw":35.718333},{"c":35.71,"h":35.71,"l":35.71,"n":25,"o":35.71,"t":"2026-10-20T17:35:00Z","v":632,"vw":35.71},{"c":35.73,"h":35.74,"l":35.715,"n":59,"o":35.715,"t":"2026-10-20T17:40:00Z","v":3978,"vw":35.720231},{"c":35.73,"h":35.73,"l":35.73,"n":31,"o":35.73,"t":"2026-10-20T17:50:00Z","v":716,"vw":35.73},{"c":35.72,"h":35.72,"l":35.71,"n":75,"o":35.71,"t":"2026-10-20T17:55:00Z","v":2219,"vw":35.716835},{"c":35.73,"h":35.73,"l":35.73,"n":32,"o":35.73,"t":"2026-10-20T18:00:00Z","v":280,"vw":35.73},{"c":35.73,"h":35.75,"l":35.73,"n":78,"o":35.75,"t":"2026-10-20T18:05:00Z","v":2738,"vw":35.7384},{"c":35.75,"h":35.75,"l":35.75,"n":15,"o":35.75,"t":"2026-10-20T18:10:00Z","v":247,"vw":35.75},{"c":35.73,"h":35.74,"l":35.73,"n":37,"o":35.74,"t":"2026-10-20T18:15:00Z","v":528,"vw":35.736667},{"c":35.71,"h":35.71,"l":35.7,"n":35,"o":35.71,"t":"2026-10-20T18:20:00Z","v":1133,"vw":35.708334},{"c":35.69,"h":35.69,"l":35.69,"n":33,"o":35.69,"t":"2026-10-20T18:25:00Z","v":721,"vw":35.69},{"c":35.72,"h":35.721,"l":35.71,"n":38,"o":35.721,"t":"2026-10-20T18:35:00Z","v":1027,"vw":35.714851},{"c":35.72,"h":35.74,"l":35.72,"n":87,"o":35.72,"t":"2026-10-20T18:40:00Z","v":2005,"vw":35.72661},{"c":35.75,"h":35.75,"l":35.73,"n":54,"o":35.73,"t":"2026-10-20T18:45:00Z","v":759,"vw":35.74},{"c":35.73,"h":35.735,"l":35.73,"n":30,"o":35.735,"t":"2026-10-20T18:50:00Z","v":742,"vw":35.732041},{"c":35.73,"h":35.73,"l":35.715,"n":45,"o":35.715,"t":"2026-10-20T18:55:00Z","v":1006,"vw":35.725117},{"c":35.73,"h":35.78,"l":35.73,"n":227,"o":35.74,"t":"2026-10-20T19:00:00Z","v":9039,"vw":35.754457},{"c":35.74,"h":35.745,"l":35.725,"n":65,"o":35.725,"t":"2026-10-20T19:05:00Z","v":1744,"vw":35.738765},{"c":35.77,"h":35.77,"l":35.75,"n":51,"o":35.75,"t":"2026-10-20T19:10:00Z","v":836,"vw":35.757299},{"c":35.78,"h":35.78,"l":35.77,"n":119,"o":35.78,"t":"2026-10-20T19:15:00Z","v":3156,"vw":35.775346},{"c":35.77,"h":35.795,"l":35.77,"n":111,"o":35.79,"t":"2026-10-20T19:20:00Z","v":4526,"vw":35.781455},{"c":35.81,"h":35.82,"l":35.79,"n":112,"o":35.79,"t":"2026-10-20T19:25:00Z","v":3541,"vw":35.810416},{"c":35.78,"h":35.82,"l":35.77,"n":103,"o":35.82,"t":"2026-10-20T19:30:00Z","v":3673,"vw":35.793787},{"c":35.75,"h":35.79,"l":35.75,"n":136,"o":35.79,"t":"2026-10-20T19:35:00Z","v":4046,"vw":35.759197},{"c":35.8101,"h":35.82,"l":35.765,"n":182,"o":35.77,"t":"2026-10-20T19:40:00Z","v":5218,"vw":35.793369},{"c":35.8,"h":35.83,"l":35.79,"n":167,"o":35.83,"t":"2026-10-20T19:45:00Z","v":5412,"vw":35.810592},{"c":35.81,"h":35.81,"l":35.77,"n":354,"o":35.78,"t":"2026-10-20T19:50:00Z","v":10322,"vw":35.79421},{"c":35.805,"h":35.855,"l":35.8,"n":879,"o":35.84,"t":"2026-10-20T19:55:00Z","v":40121,"vw":35.828564},{"c":35.81,"h":35.81,"l":35.81,"n":26,"o":35.81,"t":"2026-10-20T20:00:00Z","v":99250,"vw":35.81},{"c":35.83,"h":35.94,"l":35.825,"n":44,"o":35.93,"t":"2026-10-21T13:30:00Z","v":6841,"vw":35.907704},{"c":35.77,"h":35.855,"l":35.77,"n":88,"o":35.83,"t":"2026-10-21T13:35:00Z","v":3924,"vw":35.825074},{"c":35.76,"h":35.8,"l":35.7,"n":151,"o":35.8,"t":"2026-10-21T13:40:00Z","v":4620,"vw":35.752727},{"c":35.84,"h":35.87,"l":35.81,"n":36,"o":35.81,"t":"2026-10-21T13:45:00Z","v":1006,"vw":35.84},{"c":35.83,"h":35.887,"l":35.81,"n":131,"o":35.84,"t":"2026-10-21T13:50:00Z","v":4557,"vw":35.852342},{"c":35.83,"h":35.885,"l":35.83,"n":63,"o":35.885,"t":"2026-10-21T13:55:00Z","v":1354,"vw":35.858333},{"c":35.73,"h":35.8,"l":35.73,"n":88,"o":35.8,"t":"2026-10-21T14:00:00Z","v":2494,"vw":35.769545},{"c":35.655,"h":35.73,"l":35.62,"n":120,"o":35.73,"t":"2026-10-21T14:05:00Z","v":4021,"vw":35.649484},{"c":35.7099,"h":35.7099,"l":35.66,"n":48,"o":35.66,"t":"2026-10-21T14:10:00Z","v":2200,"vw":35.685135},{"c":35.675,"h":35.7,"l":35.675,"n":57,"o":35.68,"t":"2026-10-21T14:15:00Z","v":2587,"vw":35.686463},{"c":35.68,"h":35.69,"l":35.64,"n":84,"o":35.64,"t":"2026-10-21T14:20:00Z","v":3126,"vw":35.662375},{"c":35.69,"h":35.69,"l":35.65,"n":73,"o":35.67,"t":"2026-10-21T14:25:00Z","v":2564,"vw":35.664009},{"c":35.7,"h":35.72,"l":35.7,"n":48,"o":35.72,"t":"2026-10-21T14:30:00Z","v":2520,"vw":35.7175},{"c":35.745,"h":35.75,"l":35.71,"n":84,"o":35.72,"t":"2026-10-21T14:35:00Z","v":5946,"vw":35.728653},{"c":35.75,"h":35.75,"l":35.74,"n":29,"o":35.74,"t":"2026-10-21T14:40:00Z","v":669,"vw":35.743333},{"c":35.79,"h":35.79,"l":35.74,"n":89,"o":35.76,"t":"2026-10-21T14:45:00Z","v":4017,"vw":35.763519},{"c":35.755,"h":35.79,"l":35.755,"n":75,"o":35.77,"t":"2026-10-21T14:50:00Z","v":4444,"vw":35.76601},{"c":35.73,"h":35.755,"l":35.73,"n":47,"o":35.75,"t":"2026-10-21T14:55:00Z","v":1281,"vw":35.746667},{"c":35.71,"h":35.72,"l":35.69,"n":96,"o":35.72,"t":"2026-10-21T15:00:00Z","v":3660,"vw":35.704091},{"c":35.7,"h":35.705,"l":35.7,"n":27,"o":35.7,"t":"2026-10-21T15:05:00Z","v":1029,"vw":35.700833},{"c":35.71,"h":35.725,"l":35.71,"n":38,"o":35.72,"t":"2026-10-21T15:10:00Z","v":1319,"vw":35.71769},{"c":35.725,"h":35.725,"l":35.68,"n":112,"o":35.68,"t":"2026-10-21T15:15:00Z","v":3352,"vw":35.700133},{"c":35.71,"h":35.74,"l":35.71,"n":56,"o":35.74,"t":"2026-10-21T15:20:00Z","v":1275,"vw":35.73},{"c":35.76,"h":35.76,"l":35.72,"n":54,"o":35.73,"t":"2026-10-21T15:25:00Z","v":1709,"vw":35.733333},{"c":35.76,"h":35.77,"l":35.755,"n":54,"o":35.77,"t":"2026-10-21T15:30:00Z","v":2690,"vw":35.762294},{"c":35.77,"h":35.79,"l":35.77,"n":55,"o":35.79,"t":"2026-10-21T15:35:00Z","v":1899,"vw":35.780762},{"c":35.76,"h":35.77,"l":35.76,"n":37,"o":35.77,"t":"2026-10-21T15:40:00Z","v":1101,"vw":35.768},{"c":35.74,"h":35.77,"l":35.74,"n":38,"o":35.77,"t":"2026-10-21T15:45:00Z","v":1132,"vw":35.752464},{"c":35.76,"h":35.765,"l":35.75,"n":40,"o":35.75,"t":"2026-10-21T15:50:00Z","v":1494,"vw":35.756111},{"c":35.75,"h":35.76,"l":35.75,"n":28,"o":35.76,"t":"2026-10-21T15:55:00Z","v":673,"vw":35.755},{"c":35.72,"h":35.755,"l":35.72,"n":34,"o":35.755,"t":"2026-10-21T16:00:00Z","v":1065,"vw":35.73625},{"c":35.69,"h":35.71,"l":35.685,"n":53,"o":35.71,"t":"2026-10-21T16:05:00Z","v":1799,"vw":35.702241},{"c":35.7,"h":35.7,"l":35.7,"n":9,"o":35.7,"t":"2026-10-21T16:10:00Z","v":238,"vw":35.7},{"c":35.72,"h":35.72,"l":35.71,"n":20,"o":35.71,"t":"2026-10-21T16:15:00Z","v":571,"vw":35.713333},{"c":35.72,"h":35.73,"l":35.71,"n":80,"o":35.72,"t":"2026-10-21T16:20:00Z","v":3197,"vw":35.715514},{"c":35.735,"h":35.735,"l":35.735,"n":9,"o":35.735,"t":"2026-10-21T16:25:00Z","v":269,"vw":35.735},{"c":35.75,"h":35.755,"l":35.745,"n":41,"o":35.745,"t":"2026-10-21T16:30:00Z","v":1740,"vw":35.75},{"c":35.77,"h":35.77,"l":35.745,"n":213,"o":35.755,"t":"2026-10-21T16:35:00Z","v":8286,"vw":35.754696},{"c":35.795,"h":35.81,"l":35.78,"n":76,"o":35.81,"t":"2026-10-21T16:40:00Z","v":4193,"vw":35.792037},{"c":35.78,"h":35.79,"l":35.77,"n":73,"o":35.79,"t":"2026-10-21T16:45:00Z","v":2694,"vw":35.781875},{"c":35.78,"h":35.78,"l":35.77,"n":31,"o":35.77,"t":"2026-10-21T16:50:00Z","v":997,"vw":35.774598},{"c":35.84,"h":35.84,"l":35.8,"n":61,"o":35.8,"t":"2026-10-21T17:00:00Z","v":1545,"vw":35.824108},{"c":35.82,"h":35.83,"l":35.82,"n":38,"o":35.83,"t":"2026-10-21T17:05:00Z","v":1145,"vw":35.826667},{"c":35.8,"h":35.81,"l":35.8,"n":49,"o":35.81,"t":"2026-10-21T17:10:00Z","v":1348,"vw":35.80832},{"c":35.82,"h":35.82,"l":35.82,"n":57,"o":35.82,"t":"2026-10-21T17:15:00Z","v":2356,"vw":35.82},{"c":35.83,"h":35.83,"l":35.82,"n":69,"o":35.82,"t":"2026-10-21T17:20:00Z","v":2201,"vw":35.828471},{"c":35.83,"h":35.83,"l":35.82,"n":50,"o":35.82,"t":"2026-10-21T17:25:00Z","v":1727,"vw":35.821667},{"c":35.84,"h":35.84,"l":35.82,"n":67,"o":35.82,"t":"2026-10-21T17:30:00Z","v":1767,"vw":35.830881},{"c":35.845,"h":35.845,"l":35.845,"n":45,"o":35.845,"t":"2026-10-21T17:35:00Z","v":2048,"vw":35.845},{"c":35.79,"h":35.83,"l":35.79,"n":81,"o":35.83,"t":"2026-10-21T17:40:00Z","v":1639,"vw":35.82},{"c":35.795,"h":35.82,"l":35.79,"n":121,"o":35.79,"t":"2026-10-21T17:45:00Z","v":8205,"vw":35.81302},{"c":35.77,"h":35.79,"l":35.77,"n":102,"o":35.79,"t":"2026-10-21T17:50:00Z","v":3986,"vw":35.785},{"c":35.76,"h":35.77,"l":35.76,"n":64,"o":35.77,"t":"2026-10-21T17:55:00Z","v":2170,"vw":35.764312},{"c":35.77,"h":35.77,"l":35.76,"n":65,"o":35.77,"t":"2026-10-21T18:00:00Z","v":1784,"vw":35.764286},{"c":35.735,"h":35.76,"l":35.735,"n":108,"o":35.76,"t":"2026-10-21T18:05:00Z","v":3585,"vw":35.748151},{"c":35.755,"h":35.755,"l":35.745,"n":89,"o":35.75,"t":"2026-10-21T18:10:00Z","v":3987,"vw":35.752027},{"c":35.725,"h":35.76,"l":35.725,"n":141,"o":35.76,"t":"2026-10-21T18:15:00Z","v":4472,"vw":35.736761},{"c":35.74,"h":35.74,"l":35.725,"n":79,"o":35.725,"t":"2026-10-21T18:20:00Z","v":2824,"vw":35.731853},{"c":35.745,"h":35.745,"l":35.72,"n":108,"o":35.73,"t":"2026-10-21T18:25:00Z","v":2439,"vw":35.735238},{"c":35.755,"h":35.76,"l":35.75,"n":46,"o":35.75,"t":"2026-10-21T18:30:00Z","v":1563,"vw":35.753301},{"c":35.77,"h":35.78,"l":35.755,"n":202,"o":35.755,"t":"2026-10-21T18:35:00Z","v":5566,"vw":35.765428},{"c":35.805,"h":35.805,"l":35.79,"n":62,"o":35.79,"t":"2026-10-21T18:40:00Z","v":4388,"vw":35.803205},{"c":35.7,"h":35.805,"l":35.7,"n":201,"o":35.805,"t":"2026-10-21T18:45:00Z","v":8103,"vw":35.771501},{"c":35.71,"h":35.71,"l":35.68,"n":136,"o":35.69,"t":"2026-10-21T18:50:00Z","v":4651,"vw":35.694563},{"c":35.67,"h":35.68,"l":35.66,"n":94,"o":35.68,"t":"2026-10-21T18:55:00Z","v":3873,"vw":35.671911},{"c":35.63,"h":35.65,"l":35.61,"n":106,"o":35.65,"t":"2026-10-21T19:00:00Z","v":3612,"vw":35.634943},{"c":35.67,"h":35.67,"l":35.61,"n":133,"o":35.62,"t":"2026-10-21T19:05:00Z","v":5489,"vw":35.631746},{"c":35.69,"h":35.705,"l":35.66,"n":136,"o":35.66,"t":"2026-10-21T19:10:00Z","v":3607,"vw":35.682826},{"c":35.75,"h":35.75,"l":35.7,"n":186,"o":35.7,"t":"2026-10-21T19:15:00Z","v":6100,"vw":35.726005},{"c":35.765,"h":35.78,"l":35.76,"n":111,"o":35.76,"t":"2026-10-21T19:20:00Z","v":3933,"vw":35.766103},{"c":35.865,"h":35.865,"l":35.74,"n":288,"o":35.76,"t":"2026-10-21T19:25:00Z","v":9783,"vw":35.807384},{"c":35.83,"h":35.87,"l":35.83,"n":179,"o":35.865,"t":"2026-10-21T19:30:00Z","v":7718,"vw":35.852469},{"c":35.78,"h":35.835,"l":35.77,"n":168,"o":35.835,"t":"2026-10-21T19:35:00Z","v":6733,"vw":35.788588},{"c":35.8,"h":35.81,"l":35.8,"n":142,"o":35.805,"t":"2026-10-21T19:40:00Z","v":6647,"vw":35.806998},{"c":35.82,"h":35.84,"l":35.81,"n":147,"o":35.82,"t":"2026-10-21T19:45:00Z","v":4220,"vw":35.817747},{"c":35.85,"h":35.88,"l":35.8,"n":414,"o":35.82,"t":"2026-10-21T19:50:00Z","v":19274,"vw":35.830468},{"c":35.815,"h":35.86,"l":35.79,"n":791,"o":35.86,"t":"2026-10-21T19:55:00Z","v":37089,"vw":35.817334},{"c":35.82,"h":35.82,"l":35.82,"n":25,"o":35.82,"t":"2026-10-21T20:00:00Z","v":111159,"vw":35.82},{"c":35.9775,"h":36.01,"l":35.69,"n":103,"o":35.82,"t":"2026-10-22T13:30:00Z","v":9387,"vw":35.868741},{"c":36.03,"h":36.1,"l":35.97,"n":21,"o":35.985,"t":"2026-10-22T13:35:00Z","v":2259,"vw":36.013095},{"c":36.115,"h":36.115,"l":36.09,"n":33,"o":36.09,"t":"2026-10-22T13:40:00Z","v":2425,"vw":36.104167},{"c":36.28,"h":36.33,"l":36.18,"n":57,"o":36.18,"t":"2026-10-22T13:45:00Z","v":3192,"vw":36.281935},{"c":36.31,"h":36.33,"l":36.31,"n":50,"o":36.33,"t":"2026-10-22T13:50:00Z","v":1689,"vw":36.32},{"c":36.47,"h":36.47,"l":36.2801,"n":49,"o":36.2801,"t":"2026-10-22T13:55:00Z","v":1426,"vw":36.329523},{"c":36.4,"h":36.515,"l":36.355,"n":100,"o":36.5,"t":"2026-10-22T14:00:00Z","v":2925,"vw":36.434633},{"c":36.45,"h":36.47,"l":36.435,"n":47,"o":36.435,"t":"2026-10-22T14:05:00Z","v":1736,"vw":36.455455},{"c":36.44,"h":36.47,"l":36.44,"n":48,"o":36.45,"t":"2026-10-22T14:10:00Z","v":1905,"vw":36.451086},{"c":36.47,"h":36.52,"l":36.45,"n":69,"o":36.47,"t":"2026-10-22T14:15:00Z","v":2380,"vw":36.485},{"c":36.505,"h":36.505,"l":36.45,"n":77,"o":36.46,"t":"2026-10-22T14:20:00Z","v":2743,"vw":36.486119},{"c":36.49,"h":36.51,"l":36.485,"n":52,"o":36.51,"t":"2026-10-22T14:25:00Z","v":3648,"vw":36.486968},{"c":36.535,"h":36.55,"l":36.44,"n":230,"o":36.475,"t":"2026-10-22T14:30:00Z","v":14768,"vw":36.476438},{"c":36.42,"h":36.51,"l":36.41,"n":151,"o":36.51,"t":"2026-10-22T14:35:00Z","v":4329,"vw":36.464257},{"c":36.5,"h":36.5,"l":36.38,"n":133,"o":36.41,"t":"2026-10-22T14:40:00Z","v":4709,"vw":36.441793},{"c":36.55,"h":36.56,"l":36.495,"n":122,"o":36.51,"t":"2026-10-22T14:45:00Z","v":3995,"vw":36.526595},{"c":36.54,"h":36.58,"l":36.505,"n":108,"o":36.58,"t":"2026-10-22T14:50:00Z","v":4034,"vw":36.537292},{"c":36.57,"h":36.57,"l":36.5,"n":145,"o":36.545,"t":"2026-10-22T14:55:00Z","v":4090,"vw":36.536552},{"c":36.54,"h":36.58,"l":36.505,"n":120,"o":36.56,"t":"2026-10-22T15:00:00Z","v":4267,"vw":36.54195},{"c":36.49,"h":36.56,"l":36.49,"n":58,"o":36.56,"t":"2026-10-22T15:05:00Z","v":1910,"vw":36.533225},{"c":36.54,"h":36.55,"l":36.495,"n":97,"o":36.5,"t":"2026-10-22T15:10:00Z","v":3213,"vw":36.521563},{"c":36.61,"h":36.61,"l":36.56,"n":97,"o":36.56,"t":"2026-10-22T15:15:00Z","v":4937,"vw":36.599901},{"c":36.59,"h":36.625,"l":36.59,"n":61,"o":36.62,"t":"2026-10-22T15:20:00Z","v":3637,"vw":36.595246},{"c":36.58,"h":36.61,"l":36.555,"n":100,"o":36.61,"t":"2026-10-22T15:25:00Z","v":4465,"vw":36.579433},{"c":36.58,"h":36.605,"l":36.565,"n":96,"o":36.6,"t":"2026-10-22T15:30:00Z","v":3698,"vw":36.588253},{"c":36.6,"h":36.6,"l":36.5501,"n":69,"o":36.5501,"t":"2026-10-22T15:35:00Z","v":2147,"vw":36.578344},{"c":36.63,"h":36.63,"l":36.57,"n":169,"o":36.6,"t":"2026-10-22T15:40:00Z","v":5487,"vw":36.595725},{"c":36.59,"h":36.595,"l":36.575,"n":31,"o":36.595,"t":"2026-10-22T15:45:00Z","v":986,"vw":36.585833},{"c":36.59,"h":36.61,"l":36.58,"n":111,"o":36.6,"t":"2026-10-22T15:50:00Z","v":3620,"vw":36.598152},{"c":36.59,"h":36.6,"l":36.59,"n":91,"o":36.59,"t":"2026-10-22T15:55:00Z","v":2429,"vw":36.595},{"c":36.54,"h":36.585,"l":36.54,"n":109,"o":36.585,"t":"2026-10-22T16:00:00Z","v":4353,"vw":36.566239},{"c":36.59,"h":36.59,"l":36.535,"n":108,"o":36.55,"t":"2026-10-22T16:05:00Z","v":3102,"vw":36.569167},{"c":36.57,"h":36.61,"l":36.54,"n":135,"o":36.61,"t":"2026-10-22T16:10:00Z","v":19873,"vw":36.590108},{"c":36.59,"h":36.63,"l":36.58,"n":99,"o":36.58,"t":"2026-10-22T16:15:00Z","v":5695,"vw":36.607864},{"c":36.655,"h":36.655,"l":36.6,"n":114,"o":36.61,"t":"2026-10-22T16:20:00Z","v":7901,"vw":36.609802},{"c":36.6601,"h":36.69,"l":36.64,"n":95,"o":36.66,"t":"2026-10-22T16:25:00Z","v":5530,"vw":36.658992},{"c":36.62,"h":36.64,"l":36.62,"n":50,"o":36.63,"t":"2026-10-22T16:30:00Z","v":1607,"vw":36.631875},{"c":36.65,"h":36.65,"l":36.62,"n":119,"o":36.625,"t":"2026-10-22T16:35:00Z","v":3789,"vw":36.633824},{"c":36.6,"h":36.67,"l":36.6,"n":111,"o":36.65,"t":"2026-10-22T16:40:00Z","v":8113,"vw":36.627189},{"c":36.68,"h":36.68,"l":36.59,"n":109,"o":36.61,"t":"2026-10-22T16:45:00Z","v":5304,"vw":36.621852},{"c":36.68,"h":36.71,"l":36.68,"n":159,"o":36.71,"t":"2026-10-22T16:50:00Z","v":5226,"vw":36.698877},{"c":36.67,"h":36.71,"l":36.65,"n":435,"o":36.7,"t":"2026-10-22T16:55:00Z","v":20308,"vw":36.680257},{"c":36.69,"h":36.7,"l":36.68,"n":95,"o":36.69,"t":"2026-10-22T17:00:00Z","v":2937,"vw":36.69},{"c":36.67,"h":36.7,"l":36.65,"n":112,"o":36.69,"t":"2026-10-22T17:05:00Z","v":3654,"vw":36.680294},{"c":36.675,"h":36.685,"l":36.65,"n":51,"o":36.67,"t":"2026-10-22T17:10:00Z","v":1789,"vw":36.674091},{"c":36.7,"h":36.7,"l":36.665,"n":93,"o":36.665,"t":"2026-10-22T17:15:00Z","v":2859,"vw":36.687778},{"c":36.75,"h":36.75,"l":36.705,"n":81,"o":36.71,"t":"2026-10-22T17:20:00Z","v":3763,"vw":36.726726},{"c":36.75,"h":36.76,"l":36.74,"n":133,"o":36.74,"t":"2026-10-22T17:25:00Z","v":4630,"vw":36.750598},{"c":36.76,"h":36.76,"l":36.75,"n":36,"o":36.75,"t":"2026-10-22T17:30:00Z","v":1153,"vw":36.755},{"c":36.7,"h":36.765,"l":36.7,"n":89,"o":36.765,"t":"2026-10-22T17:35:00Z","v":3473,"vw":36.731659},{"c":36.71,"h":36.75,"l":36.71,"n":143,"o":36.735,"t":"2026-10-22T17:40:00Z","v":5692,"vw":36.729999},{"c":36.67,"h":36.7,"l":36.67,"n":116,"o":36.7,"t":"2026-10-22T17:45:00Z","v":4266,"vw":36.688424},{"c":36.64,"h":36.66,"l":36.6,"n":159,"o":36.66,"t":"2026-10-22T17:50:00Z","v":9732,"vw":36.633543},{"c":36.66,"h":36.67,"l":36.63,"n":136,"o":36.64,"t":"2026-10-22T17:55:00Z","v":4300,"vw":36.651736},{"c":36.65,"h":36.67,"l":36.64,"n":108,"o":36.66,"t":"2026-10-22T18:00:00Z","v":4823,"vw":36.658332},{"c":36.655,"h":36.67,"l":36.64,"n":118,"o":36.655,"t":"2026-10-22T18:05:00Z","v":4023,"vw":36.660375},{"c":36.685,"h":36.695,"l":36.66,"n":143,"o":36.66,"t":"2026-10-22T18:10:00Z","v":4344,"vw":36.683706},{"c":36.68,"h":36.68,"l":36.645,"n":155,"o":36.67,"t":"2026-10-22T18:15:00Z","v":4408,"vw":36.66327},{"c":36.69,"h":36.69,"l":36.68,"n":137,"o":36.68,"t":"2026-10-22T18:20:00Z","v":3364,"vw":36.686071},{"c":36.66,"h":36.695,"l":36.66,"n":137,"o":36.685,"t":"2026-10-22T18:25:00Z","v":4304,"vw":36.684077},{"c":36.66,"h":36.685,"l":36.66,"n":144,"o":36.68,"t":"2026-10-22T18:30:00Z","v":4274,"vw":36.67675},{"c":36.67,"h":36.67,"l":36.63,"n":118,"o":36.63,"t":"2026-10-22T18:35:00Z","v":4836,"vw":36.646731},{"c":36.65,"h":36.67,"l":36.65,"n":159,"o":36.66,"t":"2026-10-22T18:40:00Z","v":4999,"vw":36.66046},{"c":36.66,"h":36.67,"l":36.64,"n":92,"o":36.64,"t":"2026-10-22T18:45:00Z","v":2513,"vw":36.65875},{"c":36.68,"h":36.7,"l":36.66,"n":220,"o":36.66,"t":"2026-10-22T18:50:00Z","v":13250,"vw":36.69033},{"c":36.67,"h":36.68,"l":36.635,"n":119,"o":36.67,"t":"2026-10-22T18:55:00Z","v":6018,"vw":36.655779},{"c":36.7,"h":36.7,"l":36.655,"n":701,"o":36.655,"t":"2026-10-22T19:00:00Z","v":45831,"vw":36.671851},{"c":36.76,"h":36.76,"l":36.7,"n":158,"o":36.71,"t":"2026-10-22T19:05:00Z","v":5565,"vw":36.729586},{"c":36.76,"h":36.795,"l":36.76,"n":177,"o":36.76,"t":"2026-10-22T19:10:00Z","v":6385,"vw":36.778},{"c":36.78,"h":36.8,"l":36.76,"n":153,"o":36.76,"t":"2026-10-22T19:15:00Z","v":4141,"vw":36.78},{"c":36.7,"h":36.79,"l":36.7,"n":189,"o":36.78,"t":"2026-10-22T19:20:00Z","v":5252,"vw":36.752463},{"c":36.68,"h":36.7,"l":36.67,"n":149,"o":36.7,"t":"2026-10-22T19:25:00Z","v":7425,"vw":36.688223},{"c":36.66,"h":36.68,"l":36.66,"n":208,"o":36.68,"t":"2026-10-22T19:30:00Z","v":6019,"vw":36.668719},{"c":36.69,"h":36.71,"l":36.665,"n":233,"o":36.665,"t":"2026-10-22T19:35:00Z","v":6502,"vw":36.693271},{"c":36.71,"h":36.74,"l":36.69,"n":253,"o":36.69,"t":"2026-10-22T19:40:00Z","v":9279,"vw":36.718883},{"c":36.74,"h":36.755,"l":36.71,"n":194,"o":36.71,"t":"2026-10-22T19:45:00Z","v":7457,"vw":36.727432},{"c":36.72,"h":36.8,"l":36.71,"n":539,"o":36.75,"t":"2026-10-22T19:50:00Z","v":24017,"vw":36.75891},{"c":36.74,"h":36.75,"l":36.675,"n":957,"o":36.72,"t":"2026-10-22T19:55:00Z","v":55307,"vw":36.719796},{"c":36.74,"h":36.74,"l":36.74,"n":43,"o":36.74,"t":"2026-10-22T20:00:00Z","v":122918,"vw":36.74}],"history":[{"c":33.71,"h":34.87,"l":33.58,"n":4086,"o":34.87,"t":"2024-10-21T04:00:00Z","v":191477,"vw":33.861181},{"c":33.73,"h":34.56,"l":33.43,"n":4180,"o":33.86,"t":"2024-10-22T04:00:00Z","v":180956,"vw":33.686815},{"c":33.97,"h":34.09,"l":33.37,"n":4279,"o":33.63,"t":"2024-10-23T04:00:00Z","v":179359,"vw":33.89489},{"c":32.9,"h":33.735,"l":31.7501,"n":7175,"o":33.68,"t":"2024-10-24T04:00:00Z","v":368235,"vw":32.770633},{"c":32.53,"h":33.11,"l":32.425,"n":5848,"o":33.1,"t":"2024-10-25T04:00:00Z","v":249258,"vw":32.609521},{"c":33.1,"h":33.38,"l":32.505,"n":4987,"o":32.79,"t":"2024-10-28T04:00:00Z","v":227118,"vw":33.077888},{"c":32.64,"h":33.085,"l":32.61,"n":4006,"o":33,"t":"2024-10-29T04:00:00Z","v":193191,"vw":32.708604},{"c":33.13,"h":33.7,"l":32.6,"n":5120,"o":32.6,"t":"2024-10-30T04:00:00Z","v":301921,"vw":33.230913},{"c":32.52,"h":33.325,"l":32.49,"n":4071,"o":33.12,"t":"2024-10-31T04:00:00Z","v":300309,"vw":32.789187},{"c":32.39,"h":32.865,"l":32.26,"n":4351,"o":32.57,"t":"2024-11-01T04:00:00Z","v":203958,"vw":32.491503},{"c":32,"h":32.49,"l":31.83,"n":5029,"o":32.23,"t":"2024-11-04T05:00:00Z","v":359216,"vw":32.097836},{"c":32.42,"h":32.5725,"l":32.09,"n":5429,"o":32.09,"t":"2024-11-05T05:00:00Z","v":259080,"vw":32.371479},{"c":36.29,"h":36.5,"l":34.84,"n":16097,"o":34.84,"t":"2024-11-06T05:00:00Z","v":907725,"vw":36.105553},{"c":35.08,"h":36.18,"l":34.88,"n":6405,"o":36.18,"t":"2024-11-07T05:00:00Z","v":287402,"vw":35.265442},{"c":35.44,"h":35.7,"l":34.88,"n":4634,"o":35.23,"t":"2024-11-08T05:00:00Z","v":172045,"vw":35.404191},{"c":36,"h":36.67,"l":35.815,"n":6387,"o":35.96,"t":"2024-11-11T05:00:00Z","v":256685,"vw":36.178556},{"c":35.76,"h":36.36,"l":35.57,"n":4779,"o":35.91,"t":"2024-11-12T05:00:00Z","v":206576,"vw":35.829903},{"c":35.17,"h":36.295,"l":35.17,"n":4872,"o":36.11,"t":"2024-11-13T05:00:00Z","v":288768,"vw":35.467765},{"c":35.25,"h":35.54,"l":35.03,"n":5098,"o":35.26,"t":"2024-11-14T05:00:00Z","v":252203,"vw":35.247438},{"c":35.21,"h":35.6,"l":34.69,"n":4690,"o":35.51,"t":"2024-11-15T05:00:00Z","v":235830,"vw":35.156277},{"c":35.13,"h":35.45,"l":35.035,"n":3673,"o":35.28,"t":"2024-11-18T05:00:00Z","v":210040,"vw":35.202287},{"c":35.4,"h":35.42,"l":34.59,"n":4611,"o":34.63,"t":"2024-11-19T05:00:00Z","v":273070,"vw":35.241728},{"c":34.91,"h":35.4,"l":34.52,"n":6300,"o":35.21,"t":"2024-11-20T05:00:00Z","v":345349,"vw":34.922647},{"c":35.31,"h":35.7,"l":34.94,"n":5024,"o":34.94,"t":"2024-11-21T05:00:00Z","v":181745,"vw":35.330592},{"c":36.13,"h":36.2,"l":35.2519,"n":6420,"o":35.6,"t":"2024-11-22T05:00:00Z","v":217054,"vw":35.947876},{"c":37.09,"h":37.77,"l":36.65,"n":6636,"o":36.65,"t":"2024-11-25T05:00:00Z","v":328060,"vw":37.18749},{"c":37,"h":37.14,"l":36.4,"n":7701,"o":36.96,"t":"2024-11-26T05:00:00Z","v":450518,"vw":36.958113},{"c":36.68,"h":37.41,"l":36.44,"n":5680,"o":37.25,"t":"2024-11-27T05:00:00Z","v":294869,"vw":36.734058},{"c":36.63,"h":37,"l":36.375,"n":3042,"o":36.97,"t":"2024-11-29T05:00:00Z","v":163269,"vw":36.633877},{"c":36.82,"h":36.92,"l":36.26,"n":6164,"o":36.82,"t":"2024-12-02T05:00:00Z","v":278550,"vw":36.724999},{"c":36.56,"h":36.94,"l":36.5,"n":5482,"o":36.82,"t":"2024-12-03T05:00:00Z","v":245885,"vw":36.604271},{"c":37.62,"h":37.8,"l":36.38,"n":6496,"o":36.5,"t":"2024-12-04T05:00:00Z","v":330948,"vw":37.302737},{"c":37.4,"h":38.28,"l":37.35,"n":5073,"o":37.76,"t":"2024-12-05T05:00:00Z","v":252164,"vw":37.56283},{"c":36.97,"h":37.58,"l":36.97,"n":5273,"o":37.58,"t":"2024-12-06T05:00:00Z","v":225534,"vw":37.10494},{"c":36.74,"h":37.34,"l":36.71,"n":4824,"o":36.94,"t":"2024-12-09T05:00:00Z","v":193101,"vw":36.854919},{"c":37.15,"h":37.62,"l":36.435,"n":6462,"o":36.78,"t":"2024-12-10T05:00:00Z","v":231785,"vw":37.193308},{"c":37.25,"h":37.805,"l":37.19,"n":5960,"o":37.58,"t":"2024-12-11T05:00:00Z","v":328437,"vw":37.338546},{"c":36.54,"h":37.21,"l":36.5,"n":3297,"o":37.19,"t":"2024-12-12T05:00:00Z","v":153393,"vw":36.605508},{"c":36.34,"h":36.59,"l":36.04,"n":3682,"o":36.42,"t":"2024-12-13T05:00:00Z","v":129690,"vw":36.280549},{"c":36.34,"h":36.47,"l":36.04,"n":4696,"o":36.24,"t":"2024-12-16T05:00:00Z","v":198490,"vw":36.330213},{"c":35.84,"h":36.45,"l":35.84,"n":5326,"o":36.21,"t":"2024-12-17T05:00:00Z","v":290292,"vw":35.96042},{"c":34.19,"h":36.41,"l":34.16,"n":9268,"o":36.08,"t":"2024-12-18T05:00:00Z","v":438992,"vw":34.766876},{"c":34.15,"h":35.245,"l":34.08,"n":7577,"o":34.62,"t":"2024-12-19T05:00:00Z","v":333229,"vw":34.260084},{"c":34.32,"h":34.94,"l":33.87,"n":6547,"o":33.87,"t":"2024-12-20T05:00:00Z","v":658735,"vw":34.265028},{"c":34.26,"h":34.41,"l":34.01,"n":5247,"o":34.1,"t":"2024-12-23T05:00:00Z","v":165549,"vw":34.228619},{"c":34.58,"h":34.62,"l":34.19,"n":3150,"o":34.3,"t":"2024-12-24T05:00:00Z","v":116032,"vw":34.402315},{"c":34.78,"h":34.85,"l":34.26,"n":3456,"o":34.31,"t":"2024-12-26T05:00:00Z","v":107645,"vw":34.689131},{"c":34.42,"h":34.8,"l":34.04,"n":5471,"o":34.49,"t":"2024-12-27T05:00:00Z","v":233263,"vw":34.376852},{"c":34.36,"h":34.625,"l":34.045,"n":4655,"o":34.29,"t":"2024-12-30T05:00:00Z","v":153000,"vw":34.412649},{"c":34.06,"h":34.495,"l":33.91,"n":3484,"o":34.4,"t":"2024-12-31T05:00:00Z","v":172841,"vw":34.093076},{"c":33.22,"h":34.44,"l":33.085,"n":5268,"o":34.26,"t":"2025-01-02T05:00:00Z","v":194973,"vw":33.411354},{"c":33.66,"h":33.71,"l":32.7,"n":5425,"o":33.41,"t":"2025-01-03T05:00:00Z","v":226439,"vw":33.444578},{"c":33.74,"h":34.275,"l":33.58,"n":6636,"o":33.66,"t":"2025-01-06T05:00:00Z","v":267993,"vw":33.84159},{"c":33.44,"h":34.03,"l":33.12,"n":6348,"o":33.74,"t":"2025-01-07T05:00:00Z","v":363203,"vw":33.454312},{"c":33.15,"h":33.545,"l":33.04,"n":3837,"o":33.35,"t":"2025-01-08T05:00:00Z","v":214120,"vw":33.234235},{"c":32.13,"h":32.75,"l":31.93,"n":6529,"o":32.75,"t":"2025-01-10T05:00:00Z","v":250521,"vw":32.208535},{"c":32.3,"h":32.38,"l":31.75,"n":4604,"o":31.96,"t":"2025-01-13T05:00:00Z","v":186096,"vw":32.199176},{"c":33.47,"h":33.51,"l":32.33,"n":4149,"o":32.6,"t":"2025-01-14T05:00:00Z","v":202461,"vw":33.177905},{"c":34.14,"h":34.74,"l":33.86,"n":4071,"o":34.4,"t":"2025-01-15T05:00:00Z","v":182035,"vw":34.169457},{"c":34.01,"h":34.18,"l":33.63,"n":5237,"o":33.86,"t":"2025-01-16T05:00:00Z","v":176476,"vw":33.942709},{"c":34.29,"h":34.665,"l":33.95,"n":5056,"o":34.35,"t":"2025-01-17T05:00:00Z","v":242362,"vw":34.28984},{"c":34.51,"h":34.92,"l":34.45,"n":4906,"o":34.79,"t":"2025-01-21T05:00:00Z","v":137948,"vw":34.557386},{"c":34.33,"h":34.51,"l":33.94,"n":6460,"o":34.29,"t":"2025-01-22T05:00:00Z","v":194339,"vw":34.293562},{"c":34.84,"h":35.4,"l":34.25,"n":5923,"o":34.68,"t":"2025-01-23T05:00:00Z","v":323483,"vw":34.880245},{"c":34.87,"h":35.13,"l":34.485,"n":4892,"o":34.65,"t":"2025-01-24T05:00:00Z","v":211193,"vw":34.875104},{"c":36.33,"h":36.64,"l":35.07,"n":6463,"o":35.1,"t":"2025-01-27T05:00:00Z","v":320664,"vw":36.233572},{"c":36.09,"h":36.48,"l":35.91,"n":4777,"o":36.26,"t":"2025-01-28T05:00:00Z","v":186854,"vw":36.101007},{"c":35.94,"h":36.575,"l":35.58,"n":4605,"o":35.93,"t":"2025-01-29T05:00:00Z","v":234225,"vw":35.942993},{"c":35.89,"h":36.525,"l":35.6121,"n":3463,"o":36.12,"t":"2025-01-30T05:00:00Z","v":255272,"vw":35.971565},{"c":35.77,"h":36.12,"l":35.43,"n":4231,"o":35.77,"t":"2025-01-31T05:00:00Z","v":179469,"vw":35.788793},{"c":35.46,"h":36.095,"l":34.795,"n":4660,"o":34.9,"t":"2025-02-03T05:00:00Z","v":184158,"vw":35.460003},{"c":36.35,"h":36.4,"l":35.24,"n":3571,"o":35.24,"t":"2025-02-04T05:00:00Z","v":132752,"vw":36.21089},{"c":36.85,"h":36.86,"l":35.765,"n":4013,"o":36.12,"t":"2025-02-05T05:00:00Z","v":172382,"vw":36.712261},{"c":37.3,"h":37.42,"l":36.87,"n":3614,"o":37,"t":"2025-02-06T05:00:00Z","v":143729,"vw":37.244889},{"c":36.8,"h":37.42,"l":36.45,"n":3550,"o":37.42,"t":"2025-02-07T05:00:00Z","v":160756,"vw":36.841128},{"c":36.69,"h":36.96,"l":36.4915,"n":3586,"o":36.89,"t":"2025-02-10T05:00:00Z","v":161779,"vw":36.734001},{"c":37.32,"h":37.44,"l":36.34,"n":4657,"o":36.48,"t":"2025-02-11T05:00:00Z","v":193543,"vw":37.22369},{"c":36.47,"h":37,"l":36.4,"n":4797,"o":36.7,"t":"2025-02-12T05:00:00Z","v":181539,"vw":36.630182},{"c":36.93,"h":36.99,"l":36.4,"n":4121,"o":36.65,"t":"2025-02-13T05:00:00Z","v":156305,"vw":36.800254},{"c":36.84,"h":37.36,"l":36.83,"n":5059,"o":37.01,"t":"2025-02-14T05:00:00Z","v":189114,"vw":36.963284},{"c":37.51,"h":37.55,"l":36.52,"n":4428,"o":36.83,"t":"2025-02-18T05:00:00Z","v":225029,"vw":37.320037},{"c":37.48,"h":38.01,"l":36.93,"n":4369,"o":37.12,"t":"2025-02-19T05:00:00Z","v":141668,"vw":37.401792},{"c":37.03,"h":37.32,"l":36.62,"n":5070,"o":37.2,"t":"2025-02-20T05:00:00Z","v":201407,"vw":36.99484},{"c":36.2,"h":37.415,"l":35.835,"n":7156,"o":37.03,"t":"2025-02-21T05:00:00Z","v":447407,"vw":36.488707},{"c":35.88,"h":36.39,"l":35.86,"n":5285,"o":36.32,"t":"2025-02-24T05:00:00Z","v":249956,"vw":36.006783},{"c":35.75,"h":36.43,"l":35.75,"n":5697,"o":35.88,"t":"2025-02-25T05:00:00Z","v":289891,"vw":35.968783},{"c":36.01,"h":36.34,"l":35.2504,"n":6396,"o":35.65,"t":"2025-02-26T05:00:00Z","v":273016,"vw":35.756522},{"c":36.34,"h":36.41,"l":35.76,"n":4611,"o":35.86,"t":"2025-02-27T05:00:00Z","v":199423,"vw":36.237877},{"c":36.88,"h":36.98,"l":36.3,"n":3901,"o":36.51,"t":"2025-02-28T05:00:00Z","v":284785,"vw":36.831688},{"c":36.94,"h":37.295,"l":36.54,"n":5844,"o":36.88,"t":"2025-03-03T05:00:00Z","v":245240,"vw":36.943831},{"c":35.5,"h":36.56,"l":35.31,"n":5239,"o":36.56,"t":"2025-03-04T05:00:00Z","v":204244,"vw":35.635517},{"c":35.17,"h":35.97,"l":34.78,"n":4771,"o":35.5,"t":"2025-03-05T05:00:00Z","v":225423,"vw":35.170378},{"c":34.92,"h":34.985,"l":34.4301,"n":5228,"o":34.96,"t":"2025-03-06T05:00:00Z","v":217785,"vw":34.824276},{"c":34.84,"h":35.085,"l":34.36,"n":6022,"o":34.85,"t":"2025-03-07T05:00:00Z","v":197535,"vw":34.821536},{"c":33.79,"h":36,"l":33.69,"n":7847,"o":34.36,"t":"2025-03-10T04:00:00Z","v":320901,"vw":34.026303},{"c":33.75,"h":34.12,"l":33.425,"n":8198,"o":33.99,"t":"2025-03-11T04:00:00Z","v":325272,"vw":33.750276},{"c":34.06,"h":34.31,"l":33.72,"n":8423,"o":33.96,"t":"2025-03-12T04:00:00Z","v":374103,"vw":34.026268},{"c":33.76,"h":34.4,"l":33.73,"n":4950,"o":34.12,"t":"2025-03-13T04:00:00Z","v":219597,"vw":33.855279},{"c":34.53,"h":34.55,"l":33.85,"n":4071,"o":34.09,"t":"2025-03-14T04:00:00Z","v":154156,"vw":34.399007},{"c":34.81,"h":34.89,"l":34.34,"n":4755,"o":34.34,"t":"2025-03-17T04:00:00Z","v":138402,"vw":34.732232},{"c":34.73,"h":34.875,"l":34.53,"n":4653,"o":34.62,"t":"2025-03-18T04:00:00Z","v":193640,"vw":34.703506},{"c":35.2,"h":35.4,"l":34.68,"n":5492,"o":34.79,"t":"2025-03-19T04:00:00Z","v":243269,"vw":35.115192},{"c":34.74,"h":35.4,"l":34.71,"n":4571,"o":34.81,"t":"2025-03-20T04:00:00Z","v":171701,"vw":34.89757},{"c":34.47,"h":34.9487,"l":34.19,"n":3556,"o":34.61,"t":"2025-03-21T04:00:00Z","v":555589,"vw":34.50918},{"c":35.32,"h":35.45,"l":34.875,"n":5474,"o":35,"t":"2025-03-24T04:00:00Z","v":272142,"vw":35.253977},{"c":35.03,"h":35.47,"l":34.97,"n":4746,"o":35.3,"t":"2025-03-25T04:00:00Z","v":182917,"vw":35.123016},{"c":35.17,"h":35.63,"l":34.95,"n":3366,"o":35.17,"t":"2025-03-26T04:00:00Z","v":113881,"vw":35.169214},{"c":35.14,"h":35.6,"l":34.87,"n":3300,"o":35.22,"t":"2025-03-27T04:00:00Z","v":137989,"vw":35.173629},{"c":34.45,"h":35.14,"l":34.31,"n":4555,"o":35.06,"t":"2025-03-28T04:00:00Z","v":132405,"vw":34.502689},{"c":34.19,"h":34.705,"l":33.66,"n":4877,"o":33.94,"t":"2025-03-31T04:00:00Z","v":285272,"vw":34.181424},{"c":33.81,"h":34.4,"l":33.61,"n":7168,"o":34.4,"t":"2025-04-01T04:00:00Z","v":316694,"vw":33.883548},{"c":33.9,"h":33.95,"l":33.37,"n":7581,"o":33.37,"t":"2025-04-02T04:00:00Z","v":353155,"vw":33.761505},{"c":30.86,"h":32.59,"l":30.63,"n":15456,"o":32.59,"t":"2025-04-03T04:00:00Z","v":915713,"vw":31.029358},{"c":30.61,"h":30.99,"l":29.655,"n":13404,"o":30.24,"t":"2025-04-04T04:00:00Z","v":655800,"vw":30.495947},{"c":30.51,"h":32.19,"l":29.9,"n":10508,"o":29.99,"t":"2025-04-07T04:00:00Z","v":507986,"vw":30.612353},{"c":30.4,"h":31.855,"l":29.91,"n":9405,"o":31.46,"t":"2025-04-08T04:00:00Z","v":421538,"vw":30.728732},{"c":31.63,"h":32.34,"l":29.43,"n":7355,"o":30.15,"t":"2025-04-09T04:00:00Z","v":424226,"vw":31.383428},{"c":30.76,"h":31.27,"l":29.93,"n":9230,"o":31.04,"t":"2025-04-10T04:00:00Z","v":495861,"vw":30.528773},{"c":30.64,"h":30.785,"l":29.89,"n":7580,"o":30.45,"t":"2025-04-11T04:00:00Z","v":362953,"vw":30.471408},{"c":31.07,"h":31.215,"l":30.42,"n":5170,"o":30.97,"t":"2025-04-14T04:00:00Z","v":255421,"vw":30.928863},{"c":31.41,"h":31.82,"l":30.79,"n":3899,"o":31.37,"t":"2025-04-15T04:00:00Z","v":187000,"vw":31.452428},{"c":31.49,"h":31.73,"l":31.16,"n":4968,"o":31.45,"t":"2025-04-16T04:00:00Z","v":204150,"vw":31.438682},{"c":31.8,"h":31.84,"l":30.87,"n":5219,"o":31.44,"t":"2025-04-17T04:00:00Z","v":279521,"vw":31.645823},{"c":31.29,"h":31.57,"l":31.0353,"n":6510,"o":31.57,"t":"2025-04-21T04:00:00Z","v":357542,"vw":31.281986},{"c":32.16,"h":32.29,"l":31.18,"n":6789,"o":31.5,"t":"2025-04-22T04:00:00Z","v":232991,"vw":31.964428},{"c":32.58,"h":33.35,"l":32.34,"n":6416,"o":32.74,"t":"2025-04-23T04:00:00Z","v":229751,"vw":32.592559},{"c":33.01,"h":33.02,"l":32.005,"n":7275,"o":32.49,"t":"2025-04-24T04:00:00Z","v":255635,"vw":32.847974},{"c":32.84,"h":32.86,"l":32.46,"n":4473,"o":32.68,"t":"2025-04-25T04:00:00Z","v":183754,"vw":32.7061},{"c":32.9,"h":33.04,"l":32.605,"n":4311,"o":32.98,"t":"2025-04-28T04:00:00Z","v":172817,"vw":32.827216},{"c":33.24,"h":33.245,"l":32.33,"n":5637,"o":32.78,"t":"2025-04-29T04:00:00Z","v":249014,"vw":33.014677},{"c":32.95,"h":33.01,"l":32.4575,"n":5290,"o":32.77,"t":"2025-04-30T04:00:00Z","v":276284,"vw":32.859247},{"c":32.98,"h":33.25,"l":32.7,"n":5594,"o":32.99,"t":"2025-05-01T04:00:00Z","v":296531,"vw":33.02413},{"c":33.82,"h":33.89,"l":33.14,"n":4450,"o":33.34,"t":"2025-05-02T04:00:00Z","v":174804,"vw":33.746114},{"c":33.85,"h":34.13,"l":33.45,"n":4632,"o":33.45,"t":"2025-05-05T04:00:00Z","v":224969,"vw":33.92426},{"c":33.39,"h":33.75,"l":33.205,"n":4302,"o":33.56,"t":"2025-05-06T04:00:00Z","v":210841,"vw":33.471751},{"c":33.46,"h":34,"l":33.22,"n":5298,"o":33.59,"t":"2025-05-07T04:00:00Z","v":230474,"vw":33.466827},{"c":33.99,"h":34.17,"l":33.55,"n":4513,"o":33.68,"t":"2025-05-08T04:00:00Z","v":199287,"vw":34.005322},{"c":33.84,"h":34.02,"l":33.74,"n":4305,"o":33.96,"t":"2025-05-09T04:00:00Z","v":144316,"vw":33.875779},{"c":34.77,"h":35.31,"l":34.72,"n":5533,"o":35.01,"t":"2025-05-12T04:00:00Z","v":280520,"vw":34.8406},{"c":34.88,"h":34.98,"l":34.705,"n":4001,"o":34.98,"t":"2025-05-13T04:00:00Z","v":150072,"vw":34.856506},{"c":34.83,"h":34.98,"l":34.5417,"n":3555,"o":34.73,"t":"2025-05-14T04:00:00Z","v":162336,"vw":34.82736},{"c":35.25,"h":35.35,"l":34.78,"n":3682,"o":34.88,"t":"2025-05-15T04:00:00Z","v":137241,"vw":35.162851},{"c":35.19,"h":35.275,"l":34.93,"n":5135,"o":35.12,"t":"2025-05-16T04:00:00Z","v":251107,"vw":35.159826},{"c":35.29,"h":35.34,"l":34.77,"n":5317,"o":34.99,"t":"2025-05-19T04:00:00Z","v":235139,"vw":35.162867},{"c":35.27,"h":35.3,"l":35.125,"n":5045,"o":35.21,"t":"2025-05-20T04:00:00Z","v":233152,"vw":35.241185},{"c":34.59,"h":35.0605,"l":34.52,"n":5696,"o":34.95,"t":"2025-05-21T04:00:00Z","v":242429,"vw":34.679251},{"c":34.24,"h":34.58,"l":34.2,"n":5001,"o":34.29,"t":"2025-05-22T04:00:00Z","v":235224,"vw":34.322113},{"c":33.93,"h":34.09,"l":33.63,"n":5375,"o":33.68,"t":"2025-05-23T04:00:00Z","v":222866,"vw":33.878298},{"c":34.73,"h":34.74,"l":34.03,"n":4543,"o":34.27,"t":"2025-05-27T04:00:00Z","v":187547,"vw":34.643249},{"c":34.32,"h":34.89,"l":34.28,"n":4483,"o":34.59,"t":"2025-05-28T04:00:00Z","v":249375,"vw":34.447423},{"c":34.56,"h":34.568,"l":34.215,"n":3840,"o":34.31,"t":"2025-05-29T04:00:00Z","v":154748,"vw":34.457437},{"c":34.56,"h":34.73,"l":34.3,"n":5706,"o":34.44,"t":"2025-05-30T04:00:00Z","v":397609,"vw":34.575909},{"c":34.35,"h":34.43,"l":33.99,"n":6738,"o":34.43,"t":"2025-06-02T04:00:00Z","v":312626,"vw":34.288908},{"c":34.4,"h":34.59,"l":34.0298,"n":5234,"o":34.19,"t":"2025-06-03T04:00:00Z","v":229806,"vw":34.390698},{"c":33.69,"h":34.52,"l":33.66,"n":4867,"o":34.38,"t":"2025-06-04T04:00:00Z","v":232329,"vw":33.744897},{"c":33.58,"h":33.74,"l":33.355,"n":4451,"o":33.68,"t":"2025-06-05T04:00:00Z","v":254312,"vw":33.579111},{"c":34.2,"h":34.2798,"l":33.85,"n":4854,"o":33.87,"t":"2025-06-06T04:00:00Z","v":180706,"vw":34.103565},{"c":34.4,"h":34.675,"l":34.02,"n":4773,"o":34.18,"t":"2025-06-09T04:00:00Z","v":220729,"vw":34.397824},{"c":34.58,"h":34.9,"l":34.535,"n":5125,"o":34.55,"t":"2025-06-10T04:00:00Z","v":335600,"vw":34.615717},{"c":34.24,"h":34.82,"l":34.21,"n":5414,"o":34.71,"t":"2025-06-11T04:00:00Z","v":260099,"vw":34.324923},{"c":34.1,"h":34.24,"l":33.73,"n":4547,"o":34.2,"t":"2025-06-12T04:00:00Z","v":187099,"vw":34.075738},{"c":33.25,"h":33.7,"l":33.17,"n":4508,"o":33.67,"t":"2025-06-13T04:00:00Z","v":181335,"vw":33.327057},{"c":32.85,"h":33.6299,"l":32.72,"n":5533,"o":33.52,"t":"2025-06-16T04:00:00Z","v":214705,"vw":33.105487},{"c":32.58,"h":32.885,"l":32.5,"n":4311,"o":32.71,"t":"2025-06-17T04:00:00Z","v":191416,"vw":32.623134},{"c":32.78,"h":33.04,"l":32.46,"n":3951,"o":32.46,"t":"2025-06-18T04:00:00Z","v":224758,"vw":32.799281},{"c":32.82,"h":33.08,"l":32.73,"n":4344,"o":32.88,"t":"2025-06-20T04:00:00Z","v":466572,"vw":32.843005},{"c":33.93,"h":33.94,"l":32.67,"n":4506,"o":32.67,"t":"2025-06-23T04:00:00Z","v":235362,"vw":33.650998},{"c":34.13,"h":34.5,"l":34.08,"n":5716,"o":34.08,"t":"2025-06-24T04:00:00Z","v":248028,"vw":34.210115},{"c":33.81,"h":34.18,"l":33.77,"n":4827,"o":34.18,"t":"2025-06-25T04:00:00Z","v":214738,"vw":33.850466},{"c":34.44,"h":34.49,"l":33.82,"n":6675,"o":33.82,"t":"2025-06-26T04:00:00Z","v":316388,"vw":34.240753},{"c":34.35,"h":34.5,"l":34,"n":6136,"o":34.21,"t":"2025-06-27T04:00:00Z","v":506484,"vw":34.317659},{"c":34.18,"h":34.6,"l":34.09,"n":5765,"o":34.52,"t":"2025-06-30T04:00:00Z","v":269146,"vw":34.205917},{"c":34.88,"h":35.285,"l":33.99,"n":7678,"o":33.99,"t":"2025-07-01T04:00:00Z","v":340800,"vw":34.791628},{"c":35.41,"h":35.475,"l":34.645,"n":7506,"o":34.99,"t":"2025-07-02T04:00:00Z","v":415122,"vw":35.203936},{"c":36,"h":36.13,"l":35.457,"n":6369,"o":35.53,"t":"2025-07-03T04:00:00Z","v":231067,"vw":35.995215},{"c":35.59,"h":36.1,"l":35.365,"n":6977,"o":35.71,"t":"2025-07-07T04:00:00Z","v":315032,"vw":35.61551},{"c":35.88,"h":36.22,"l":35.66,"n":6054,"o":35.66,"t":"2025-07-08T04:00:00Z","v":290026,"vw":35.939508},{"c":35.74,"h":36.09,"l":35.57,"n":3976,"o":35.92,"t":"2025-07-09T04:00:00Z","v":183492,"vw":35.741348},{"c":35.95,"h":36.16,"l":34.234,"n":5375,"o":35.69,"t":"2025-07-10T04:00:00Z","v":254980,"vw":35.964101},{"c":35.39,"h":35.72,"l":35.36,"n":5981,"o":35.67,"t":"2025-07-11T04:00:00Z","v":252750,"vw":35.488283},{"c":35.75,"h":35.795,"l":35.29,"n":5111,"o":35.3,"t":"2025-07-14T04:00:00Z","v":222052,"vw":35.705266},{"c":34.77,"h":35.79,"l":34.72,"n":5435,"o":35.79,"t":"2025-07-15T04:00:00Z","v":199398,"vw":34.88154},{"c":35.5,"h":35.56,"l":34.67,"n":6647,"o":34.89,"t":"2025-07-16T04:00:00Z","v":309036,"vw":35.366241},{"c":36.24,"h":36.27,"l":35.37,"n":6733,"o":35.37,"t":"2025-07-17T04:00:00Z","v":316977,"vw":36.152477},{"c":35.93,"h":36.51,"l":35.68,"n":5383,"o":36.35,"t":"2025-07-18T04:00:00Z","v":260458,"vw":35.971119},{"c":35.78,"h":36.2,"l":35.77,"n":3841,"o":35.98,"t":"2025-07-21T04:00:00Z","v":166354,"vw":35.868963},{"c":35.7,"h":36.19,"l":35.62,"n":4821,"o":35.84,"t":"2025-07-22T04:00:00Z","v":304942,"vw":35.800255},{"c":35.88,"h":36.04,"l":35.5,"n":6350,"o":36.04,"t":"2025-07-23T04:00:00Z","v":291247,"vw":35.757263},{"c":36.16,"h":37.59,"l":35.665,"n":9867,"o":36.45,"t":"2025-07-24T04:00:00Z","v":536695,"vw":36.705364},{"c":35.61,"h":36.21,"l":35.43,"n":6449,"o":36.15,"t":"2025-07-25T04:00:00Z","v":269870,"vw":35.66039},{"c":35.7,"h":35.97,"l":35.54,"n":5028,"o":35.74,"t":"2025-07-28T04:00:00Z","v":246450,"vw":35.703595},{"c":35.54,"h":36.235,"l":35.4,"n":4552,"o":35.95,"t":"2025-07-29T04:00:00Z","v":193402,"vw":35.591749},{"c":35.06,"h":35.84,"l":34.885,"n":6122,"o":35.68,"t":"2025-07-30T04:00:00Z","v":183594,"vw":35.209037},{"c":35.03,"h":35.21,"l":34.895,"n":5947,"o":35.06,"t":"2025-07-31T04:00:00Z","v":284684,"vw":35.046277},{"c":34.49,"h":34.93,"l":34.15,"n":6110,"o":34.79,"t":"2025-08-01T04:00:00Z","v":256403,"vw":34.47713},{"c":34.99,"h":35.04,"l":34.45,"n":4751,"o":34.45,"t":"2025-08-04T04:00:00Z","v":188824,"vw":34.909468},{"c":35.23,"h":35.26,"l":34.49,"n":5294,"o":35.08,"t":"2025-08-05T04:00:00Z","v":244413,"vw":35.147726},{"c":35.36,"h":35.42,"l":35.06,"n":5231,"o":35.34,"t":"2025-08-06T04:00:00Z","v":204604,"vw":35.316826},{"c":34.93,"h":35.5,"l":34.87,"n":5341,"o":35.5,"t":"2025-08-07T04:00:00Z","v":209154,"vw":35.091271},{"c":35.3,"h":35.37,"l":34.86,"n":3955,"o":35.16,"t":"2025-08-08T04:00:00Z","v":148149,"vw":35.246899},{"c":35.23,"h":35.46,"l":35.09,"n":3323,"o":35.26,"t":"2025-08-11T04:00:00Z","v":132342,"vw":35.214325},{"c":36.63,"h":36.67,"l":35.53,"n":4791,"o":35.53,"t":"2025-08-12T04:00:00Z","v":248374,"vw":36.411958},{"c":37.64,"h":37.65,"l":36.8,"n":6380,"o":36.82,"t":"2025-08-13T04:00:00Z","v":339149,"vw":37.438378},{"c":37.49,"h":37.61,"l":36.96,"n":5492,"o":37.07,"t":"2025-08-14T04:00:00Z","v":318959,"vw":37.425048},{"c":36.75,"h":37.68,"l":36.715,"n":4457,"o":37.68,"t":"2025-08-15T04:00:00Z","v":279368,"vw":36.974643},{"c":36.9,"h":36.94,"l":36.465,"n":4552,"o":36.66,"t":"2025-08-18T04:00:00Z","v":149910,"vw":36.817221},{"c":35.4,"h":36.67,"l":35.005,"n":10581,"o":36.25,"t":"2025-08-19T04:00:00Z","v":824302,"vw":35.387206},{"c":35.45,"h":35.805,"l":35.21,"n":7830,"o":35.61,"t":"2025-08-20T04:00:00Z","v":527860,"vw":35.442054},{"c":35.5,"h":35.62,"l":35.095,"n":8045,"o":35.34,"t":"2025-08-21T04:00:00Z","v":408897,"vw":35.43364},{"c":37.2,"h":37.3,"l":35.6067,"n":12134,"o":35.75,"t":"2025-08-22T04:00:00Z","v":644953,"vw":36.901314},{"c":36.73,"h":37.135,"l":36.71,"n":6022,"o":37.07,"t":"2025-08-25T04:00:00Z","v":235445,"vw":36.808907},{"c":36.89,"h":37.04,"l":36.6,"n":8110,"o":36.71,"t":"2025-08-26T04:00:00Z","v":390291,"vw":36.852554},{"c":36.87,"h":37.085,"l":36.73,"n":7781,"o":36.82,"t":"2025-08-27T04:00:00Z","v":342741,"vw":36.894225},{"c":36.74,"h":36.99,"l":36.6,"n":7266,"o":36.99,"t":"2025-08-28T04:00:00Z","v":279912,"vw":36.773573},{"c":36.69,"h":37.015,"l":36.55,"n":6474,"o":36.89,"t":"2025-08-29T04:00:00Z","v":568388,"vw":36.70232},{"c":36.39,"h":36.54,"l":35.94,"n":5612,"o":36.36,"t":"2025-09-02T04:00:00Z","v":264677,"vw":36.30209},{"c":36.12,"h":36.405,"l":35.705,"n":6941,"o":36.25,"t":"2025-09-03T04:00:00Z","v":329134,"vw":36.09188},{"c":36.57,"h":36.7,"l":36.09,"n":9747,"o":36.29,"t":"2025-09-04T04:00:00Z","v":546062,"vw":36.476297},{"c":36.37,"h":37.07,"l":35.89,"n":12007,"o":36.7,"t":"2025-09-05T04:00:00Z","v":603334,"vw":36.243952},{"c":36.52,"h":36.54,"l":35.945,"n":10466,"o":36.36,"t":"2025-09-08T04:00:00Z","v":394007,"vw":36.372709},{"c":35.92,"h":36.62,"l":35.79,"n":6041,"o":36.43,"t":"2025-09-09T04:00:00Z","v":240614,"vw":36.027938},{"c":35.96,"h":36.28,"l":35.73,"n":4920,"o":35.91,"t":"2025-09-10T04:00:00Z","v":255888,"vw":36.013786},{"c":36.2,"h":36.2,"l":35.83,"n":6785,"o":35.98,"t":"2025-09-11T04:00:00Z","v":321700,"vw":36.112921},{"c":35.89,"h":36.2,"l":35.72,"n":5495,"o":36.2,"t":"2025-09-12T04:00:00Z","v":218843,"vw":35.925234},{"c":35.54,"h":36.04,"l":35.41,"n":5197,"o":35.96,"t":"2025-09-15T04:00:00Z","v":202994,"vw":35.614916},{"c":35.11,"h":35.455,"l":34.97,"n":4805,"o":35.41,"t":"2025-09-16T04:00:00Z","v":182140,"vw":35.118139},{"c":35.14,"h":36.115,"l":35.09,"n":7688,"o":35.28,"t":"2025-09-17T04:00:00Z","v":283610,"vw":35.368632},{"c":36.39,"h":36.39,"l":35.155,"n":6950,"o":35.28,"t":"2025-09-18T04:00:00Z","v":290261,"vw":36.168166},{"c":35.87,"h":36.4,"l":35.7,"n":6522,"o":36.39,"t":"2025-09-19T04:00:00Z","v":753887,"vw":35.992889},{"c":35.72,"h":35.835,"l":35.54,"n":5623,"o":35.73,"t":"2025-09-22T04:00:00Z","v":210230,"vw":35.69798},{"c":35.58,"h":36.235,"l":35.495,"n":6009,"o":35.69,"t":"2025-09-23T04:00:00Z","v":265551,"vw":35.714752},{"c":35.74,"h":35.88,"l":35.375,"n":4921,"o":35.6,"t":"2025-09-24T04:00:00Z","v":181597,"vw":35.712737},{"c":35.49,"h":35.84,"l":35.39,"n":5334,"o":35.64,"t":"2025-09-25T04:00:00Z","v":274925,"vw":35.545223},{"c":35.59,"h":35.88,"l":35.42,"n":5207,"o":35.66,"t":"2025-09-26T04:00:00Z","v":297865,"vw":35.576814},{"c":34.75,"h":35.38,"l":34.655,"n":4985,"o":35.38,"t":"2025-09-29T04:00:00Z","v":248497,"vw":34.897119},{"c":34.57,"h":35,"l":34.23,"n":6037,"o":34.75,"t":"2025-09-30T04:00:00Z","v":283777,"vw":34.50746},{"c":34.22,"h":34.635,"l":34.03,"n":7195,"o":34.43,"t":"2025-10-01T04:00:00Z","v":306028,"vw":34.352944},{"c":34.27,"h":34.415,"l":33.932,"n":7591,"o":34.12,"t":"2025-10-02T04:00:00Z","v":299739,"vw":34.16095},{"c":34.43,"h":34.73,"l":34.19,"n":5619,"o":34.19,"t":"2025-10-03T04:00:00Z","v":228034,"vw":34.452091},{"c":34.37,"h":34.88,"l":34.16,"n":6274,"o":34.61,"t":"2025-10-06T04:00:00Z","v":229166,"vw":34.431273},{"c":34.04,"h":34.615,"l":33.985,"n":7596,"o":34.32,"t":"2025-10-07T04:00:00Z","v":258978,"vw":34.175214},{"c":33.67,"h":34.21,"l":33.6,"n":5790,"o":34.21,"t":"2025-10-08T04:00:00Z","v":262060,"vw":33.77901},{"c":33.68,"h":33.75,"l":33.19,"n":8442,"o":33.75,"t":"2025-10-09T04:00:00Z","v":265836,"vw":33.495745},{"c":32.48,"h":34.115,"l":32.43,"n":9454,"o":33.89,"t":"2025-10-10T04:00:00Z","v":456557,"vw":32.892806},{"c":33.18,"h":33.27,"l":32.58,"n":7679,"o":32.83,"t":"2025-10-13T04:00:00Z","v":284221,"vw":33.069778},{"c":33.97,"h":34.21,"l":33.06,"n":8387,"o":33.06,"t":"2025-10-14T04:00:00Z","v":318210,"vw":33.831291},{"c":33.59,"h":34.2599,"l":33.29,"n":6651,"o":34,"t":"2025-10-15T04:00:00Z","v":266419,"vw":33.581917},{"c":32.51,"h":33.455,"l":31.92,"n":10993,"o":33.44,"t":"2025-10-16T04:00:00Z","v":608633,"vw":32.45594},{"c":33.76,"h":33.8908,"l":32.59,"n":11687,"o":32.74,"t":"2025-10-17T04:00:00Z","v":650842,"vw":33.626391},{"c":33.48,"h":33.9,"l":33.03,"n":11317,"o":33.76,"t":"2025-10-20T04:00:00Z","v":591238,"vw":33.47665},{"c":33.55,"h":33.8,"l":33.35,"n":5673,"o":33.49,"t":"2025-10-21T04:00:00Z","v":210881,"vw":33.58478},{"c":33.62,"h":34.02,"l":33.42,"n":7357,"o":33.42,"t":"2025-10-22T04:00:00Z","v":364830,"vw":33.688747},{"c":32.8,"h":33.56,"l":32.3,"n":7901,"o":33.36,"t":"2025-10-23T04:00:00Z","v":413791,"vw":32.833274},{"c":33.7,"h":33.74,"l":32.765,"n":7900,"o":33.07,"t":"2025-10-24T04:00:00Z","v":299868,"vw":33.614508},{"c":33.37,"h":33.86,"l":33.31,"n":6923,"o":33.69,"t":"2025-10-27T04:00:00Z","v":259753,"vw":33.456521},{"c":33.31,"h":33.44,"l":33.075,"n":6035,"o":33.33,"t":"2025-10-28T04:00:00Z","v":231950,"vw":33.301969},{"c":32.58,"h":33.77,"l":32.375,"n":7464,"o":33.1,"t":"2025-10-29T04:00:00Z","v":499039,"vw":33.189935},{"c":32.69,"h":33.01,"l":32.49,"n":7475,"o":32.51,"t":"2025-10-30T04:00:00Z","v":267214,"vw":32.702579},{"c":32.51,"h":32.65,"l":32.19,"n":6122,"o":32.42,"t":"2025-10-31T04:00:00Z","v":283226,"vw":32.500255},{"c":32.58,"h":32.75,"l":31.97,"n":6053,"o":32.45,"t":"2025-11-03T05:00:00Z","v":220317,"vw":32.477586},{"c":32.58,"h":32.69,"l":32.135,"n":5580,"o":32.41,"t":"2025-11-04T05:00:00Z","v":267585,"vw":32.477903},{"c":32.76,"h":33.135,"l":32.615,"n":7700,"o":32.68,"t":"2025-11-05T05:00:00Z","v":356053,"vw":32.849673},{"c":32.85,"h":32.92,"l":32.48,"n":5913,"o":32.6,"t":"2025-11-06T05:00:00Z","v":207874,"vw":32.783722},{"c":32.99,"h":33.065,"l":32.5201,"n":7215,"o":32.86,"t":"2025-11-07T05:00:00Z","v":499710,"vw":32.919854},{"c":33.15,"h":33.33,"l":32.605,"n":5858,"o":33.09,"t":"2025-11-10T05:00:00Z","v":221813,"vw":33.15316},{"c":33.32,"h":33.49,"l":32.91,"n":5164,"o":32.91,"t":"2025-11-11T05:00:00Z","v":222089,"vw":33.324811},{"c":33.39,"h":33.675,"l":33.32,"n":4429,"o":33.32,"t":"2025-11-12T05:00:00Z","v":146584,"vw":33.416482},{"c":33.09,"h":33.59,"l":32.935,"n":4943,"o":33.32,"t":"2025-11-13T05:00:00Z","v":175209,"vw":33.227094},{"c":33.22,"h":33.295,"l":32.61,"n":7622,"o":33.04,"t":"2025-11-14T05:00:00Z","v":317200,"vw":33.105445},{"c":32.02,"h":33.23,"l":31.91,"n":5540,"o":33.22,"t":"2025-11-17T05:00:00Z","v":238841,"vw":32.255089},{"c":32.12,"h":32.6,"l":31.99,"n":5926,"o":31.99,"t":"2025-11-18T05:00:00Z","v":247223,"vw":32.162485},{"c":32.29,"h":32.37,"l":31.97,"n":5765,"o":32.12,"t":"2025-11-19T05:00:00Z","v":226624,"vw":32.22069},{"c":32.33,"h":32.98,"l":32.12,"n":6605,"o":32.61,"t":"2025-11-20T05:00:00Z","v":231813,"vw":32.414463},{"c":33.09,"h":33.46,"l":32.38,"n":8463,"o":32.38,"t":"2025-11-21T05:00:00Z","v":452874,"vw":33.033803},{"c":32.87,"h":33.15,"l":32.65,"n":5682,"o":32.94,"t":"2025-11-24T05:00:00Z","v":360186,"vw":32.88564},{"c":33.8,"h":34.055,"l":33.04,"n":6773,"o":33.04,"t":"2025-11-25T05:00:00Z","v":332751,"vw":33.804325},{"c":33.66,"h":33.86,"l":33.5,"n":6404,"o":33.78,"t":"2025-11-26T05:00:00Z","v":273849,"vw":33.65332},{"c":33.55,"h":33.78,"l":33.39,"n":3077,"o":33.66,"t":"2025-11-28T05:00:00Z","v":143058,"vw":33.55535},{"c":33.91,"h":34.15,"l":33.33,"n":6372,"o":33.33,"t":"2025-12-01T05:00:00Z","v":278476,"vw":33.882426},{"c":33.65,"h":34.1,"l":33.58,"n":6611,"o":34,"t":"2025-12-02T05:00:00Z","v":300263,"vw":33.754407},{"c":34.05,"h":34.14,"l":33.615,"n":8291,"o":33.77,"t":"2025-12-03T05:00:00Z","v":388065,"vw":33.996133},{"c":34.25,"h":34.58,"l":33.895,"n":6466,"o":33.99,"t":"2025-12-04T05:00:00Z","v":371367,"vw":34.305233},{"c":34.03,"h":34.43,"l":33.95,"n":5635,"o":34.27,"t":"2025-12-05T05:00:00Z","v":277751,"vw":34.153306},{"c":34.32,"h":34.53,"l":34.13,"n":7273,"o":34.23,"t":"2025-12-08T05:00:00Z","v":338543,"vw":34.35046},{"c":34.39,"h":34.785,"l":34.275,"n":5391,"o":34.41,"t":"2025-12-09T05:00:00Z","v":261830,"vw":34.463074},{"c":35.26,"h":35.48,"l":34.4,"n":8043,"o":34.45,"t":"2025-12-10T05:00:00Z","v":562619,"vw":35.115817},{"c":35.39,"h":35.68,"l":35.14,"n":7605,"o":35.3,"t":"2025-12-11T05:00:00Z","v":347995,"vw":35.415411},{"c":35.48,"h":35.595,"l":35.22,"n":6636,"o":35.5,"t":"2025-12-12T05:00:00Z","v":363733,"vw":35.428713},{"c":35.52,"h":35.695,"l":35.26,"n":7798,"o":35.66,"t":"2025-12-15T05:00:00Z","v":402022,"vw":35.495068},{"c":35.49,"h":35.65,"l":35.27,"n":7127,"o":35.62,"t":"2025-12-16T05:00:00Z","v":369425,"vw":35.477269},{"c":35.62,"h":35.88,"l":35.38,"n":8041,"o":35.38,"t":"2025-12-17T05:00:00Z","v":729521,"vw":35.596717},{"c":35.87,"h":36.15,"l":35.54,"n":6862,"o":35.71,"t":"2025-12-18T05:00:00Z","v":399498,"vw":35.900686},{"c":34.93,"h":35.93,"l":34.71,"n":7072,"o":35.77,"t":"2025-12-19T05:00:00Z","v":683350,"vw":35.077714},{"c":34.65,"h":35.29,"l":34.62,"n":7812,"o":34.93,"t":"2025-12-22T05:00:00Z","v":404745,"vw":34.788943},{"c":34.23,"h":34.78,"l":34.23,"n":8453,"o":34.63,"t":"2025-12-23T05:00:00Z","v":360531,"vw":34.426845},{"c":34.02,"h":34.45,"l":33.875,"n":4687,"o":34.31,"t":"2025-12-24T05:00:00Z","v":238491,"vw":34.054746},{"c":33.69,"h":33.8,"l":33.4675,"n":6108,"o":33.73,"t":"2025-12-26T05:00:00Z","v":351830,"vw":33.685138},{"c":33.61,"h":33.9,"l":33.465,"n":6495,"o":33.76,"t":"2025-12-29T05:00:00Z","v":265361,"vw":33.616748},{"c":33.6,"h":33.68,"l":33.45,"n":6517,"o":33.57,"t":"2025-12-30T05:00:00Z","v":303923,"vw":33.572731},{"c":33.37,"h":33.85,"l":33.37,"n":7443,"o":33.62,"t":"2025-12-31T05:00:00Z","v":400564,"vw":33.452274},{"c":33.22,"h":33.46,"l":32.82,"n":6795,"o":33.41,"t":"2026-01-02T05:00:00Z","v":304690,"vw":33.151175},{"c":33.91,"h":34.25,"l":33.05,"n":6455,"o":33.05,"t":"2026-01-05T05:00:00Z","v":331768,"vw":33.911116},{"c":34.39,"h":34.6,"l":33.57,"n":7912,"o":33.81,"t":"2026-01-06T05:00:00Z","v":444576,"vw":34.295012},{"c":34.08,"h":34.54,"l":33.875,"n":7629,"o":34.39,"t":"2026-01-07T05:00:00Z","v":349961,"vw":34.104591},{"c":35.16,"h":35.39,"l":34.03,"n":7687,"o":34.03,"t":"2026-01-08T05:00:00Z","v":333385,"vw":35.107516},{"c":34.74,"h":35.51,"l":34.59,"n":7055,"o":35.25,"t":"2026-01-09T05:00:00Z","v":270635,"vw":34.891135},{"c":34.31,"h":34.59,"l":34.16,"n":6236,"o":34.36,"t":"2026-01-12T05:00:00Z","v":283875,"vw":34.316638},{"c":34.02,"h":34.45,"l":33.84,"n":6227,"o":34.35,"t":"2026-01-13T05:00:00Z","v":260263,"vw":34.012133},{"c":34.38,"h":34.52,"l":33.88,"n":7174,"o":34.02,"t":"2026-01-14T05:00:00Z","v":397901,"vw":34.273488},{"c":35.31,"h":35.53,"l":34.38,"n":11477,"o":34.38,"t":"2026-01-15T05:00:00Z","v":463180,"vw":35.306064},{"c":35.07,"h":35.49,"l":34.9501,"n":7995,"o":35.2,"t":"2026-01-16T05:00:00Z","v":466508,"vw":35.147436},{"c":35.18,"h":35.32,"l":34.62,"n":11887,"o":34.62,"t":"2026-01-20T05:00:00Z","v":685962,"vw":35.109038},{"c":36.53,"h":36.84,"l":35.2,"n":14623,"o":35.38,"t":"2026-01-21T05:00:00Z","v":816706,"vw":36.447355},{"c":37.19,"h":37.37,"l":35.9733,"n":8653,"o":36.53,"t":"2026-01-22T05:00:00Z","v":450490,"vw":37.116442},{"c":35.86,"h":37.04,"l":35.59,"n":9075,"o":37,"t":"2026-01-23T05:00:00Z","v":483195,"vw":35.913059},{"c":36.15,"h":36.22,"l":35.625,"n":9703,"o":35.86,"t":"2026-01-26T05:00:00Z","v":509625,"vw":36.02512},{"c":36.25,"h":36.4,"l":36.03,"n":7876,"o":36.13,"t":"2026-01-27T05:00:00Z","v":361347,"vw":36.207939},{"c":36.04,"h":36.36,"l":35.8,"n":8294,"o":36.14,"t":"2026-01-28T05:00:00Z","v":410411,"vw":36.036908},{"c":35.5,"h":35.9,"l":34.335,"n":16777,"o":35.75,"t":"2026-01-29T05:00:00Z","v":1235631,"vw":35.26174},{"c":35,"h":36.39,"l":34.635,"n":12441,"o":35.41,"t":"2026-01-30T05:00:00Z","v":721934,"vw":35.123178},{"c":35.66,"h":35.78,"l":34.735,"n":13054,"o":35,"t":"2026-02-02T05:00:00Z","v":609645,"vw":35.517695},{"c":36.41,"h":36.7,"l":35.67,"n":10371,"o":35.7,"t":"2026-02-03T05:00:00Z","v":538083,"vw":36.219418},{"c":37.23,"h":37.6894,"l":36.62,"n":10344,"o":36.62,"t":"2026-02-04T05:00:00Z","v":606385,"vw":37.293359},{"c":37.09,"h":37.6575,"l":36.73,"n":10325,"o":37.27,"t":"2026-02-05T05:00:00Z","v":431207,"vw":37.004134},{"c":37.65,"h":37.79,"l":37.19,"n":9133,"o":37.19,"t":"2026-02-06T05:00:00Z","v":576675,"vw":37.635691},{"c":36.99,"h":37.86,"l":36.935,"n":10134,"o":37.54,"t":"2026-02-09T05:00:00Z","v":569557,"vw":37.267859},{"c":36.6,"h":37.15,"l":36.39,"n":13317,"o":36.84,"t":"2026-02-10T05:00:00Z","v":1028238,"vw":36.683944},{"c":35.73,"h":37.065,"l":35.6,"n":7720,"o":36.73,"t":"2026-02-11T05:00:00Z","v":348530,"vw":35.979423},{"c":35.96,"h":36.17,"l":34.955,"n":8452,"o":36.08,"t":"2026-02-12T05:00:00Z","v":550197,"vw":35.743665},{"c":36.21,"h":36.4827,"l":35.445,"n":5423,"o":35.88,"t":"2026-02-13T05:00:00Z","v":358247,"vw":36.153802},{"c":36.5,"h":36.65,"l":35.96,"n":5911,"o":36.37,"t":"2026-02-17T05:00:00Z","v":356847,"vw":36.448266},{"c":35.87,"h":36.71,"l":35.74,"n":8014,"o":36.49,"t":"2026-02-18T05:00:00Z","v":576769,"vw":36.116104},{"c":35.78,"h":35.83,"l":35.3901,"n":5765,"o":35.65,"t":"2026-02-19T05:00:00Z","v":248837,"vw":35.666819},{"c":35.96,"h":36.145,"l":35.47,"n":6838,"o":35.81,"t":"2026-02-20T05:00:00Z","v":266982,"vw":35.89473},{"c":34.51,"h":36.49,"l":34.26,"n":8913,"o":36.02,"t":"2026-02-23T05:00:00Z","v":336664,"vw":34.644092},{"c":34.48,"h":34.685,"l":34.145,"n":8927,"o":34.5,"t":"2026-02-24T05:00:00Z","v":273402,"vw":34.432745},{"c":35.06,"h":35.19,"l":34.46,"n":7611,"o":34.69,"t":"2026-02-25T05:00:00Z","v":328893,"vw":34.995457},{"c":35.42,"h":36.06,"l":34.97,"n":9026,"o":35.28,"t":"2026-02-26T05:00:00Z","v":334850,"vw":35.381214},{"c":34.26,"h":35.29,"l":34.09,"n":10042,"o":34.92,"t":"2026-02-27T05:00:00Z","v":481774,"vw":34.32047},{"c":34.58,"h":34.92,"l":33.4086,"n":12864,"o":33.98,"t":"2026-03-02T05:00:00Z","v":571946,"vw":34.584154},{"c":34.38,"h":34.53,"l":33.6,"n":8124,"o":33.98,"t":"2026-03-03T05:00:00Z","v":306305,"vw":34.2806},{"c":34.09,"h":34.55,"l":34.025,"n":8715,"o":34.5,"t":"2026-03-04T05:00:00Z","v":458750,"vw":34.180517},{"c":33.74,"h":34.09,"l":33.48,"n":11231,"o":33.93,"t":"2026-03-05T05:00:00Z","v":408882,"vw":33.725793},{"c":33.31,"h":33.405,"l":32.45,"n":12050,"o":33.05,"t":"2026-03-06T05:00:00Z","v":509299,"vw":33.095619},{"c":33.22,"h":33.34,"l":32.075,"n":15992,"o":32.96,"t":"2026-03-09T04:00:00Z","v":543831,"vw":32.855714},{"c":33.56,"h":34.17,"l":32.6701,"n":15768,"o":33.01,"t":"2026-03-10T04:00:00Z","v":722407,"vw":33.672706},{"c":33.12,"h":33.63,"l":32.84,"n":9025,"o":33.23,"t":"2026-03-11T04:00:00Z","v":366247,"vw":33.082508},{"c":32.94,"h":33.495,"l":32.4,"n":10820,"o":32.67,"t":"2026-03-12T04:00:00Z","v":486703,"vw":32.828721},{"c":32.99,"h":33.66,"l":32.6,"n":9136,"o":33.21,"t":"2026-03-13T04:00:00Z","v":399581,"vw":32.988389},{"c":33.15,"h":33.5,"l":33.07,"n":11295,"o":33.2,"t":"2026-03-16T04:00:00Z","v":353698,"vw":33.201842},{"c":32.93,"h":33.5,"l":32.83,"n":10017,"o":33.31,"t":"2026-03-17T04:00:00Z","v":459571,"vw":33.008624},{"c":32.41,"h":33.115,"l":32.3,"n":11045,"o":32.83,"t":"2026-03-18T04:00:00Z","v":753277,"vw":32.440218},{"c":32.65,"h":32.97,"l":32.17,"n":10810,"o":32.24,"t":"2026-03-19T04:00:00Z","v":621628,"vw":32.586434},{"c":32.5,"h":32.84,"l":32.24,"n":14189,"o":32.65,"t":"2026-03-20T04:00:00Z","v":3382299,"vw":32.505424},{"c":33.18,"h":33.635,"l":33.06,"n":14544,"o":33.21,"t":"2026-03-23T04:00:00Z","v":819134,"vw":33.266799},{"c":33.32,"h":33.54,"l":32.84,"n":11097,"o":32.89,"t":"2026-03-24T04:00:00Z","v":558032,"vw":33.317131},{"c":33.29,"h":33.66,"l":33.07,"n":10094,"o":33.5,"t":"2026-03-25T04:00:00Z","v":395973,"vw":33.273448},{"c":33.4,"h":33.45,"l":33.105,"n":11684,"o":33.13,"t":"2026-03-26T04:00:00Z","v":329586,"vw":33.357155},{"c":33.16,"h":33.48,"l":33.05,"n":11379,"o":33.31,"t":"2026-03-27T04:00:00Z","v":404673,"vw":33.231112},{"c":33.43,"h":33.535,"l":33.11,"n":12201,"o":33.31,"t":"2026-03-30T04:00:00Z","v":500064,"vw":33.4432},{"c":33.67,"h":33.93,"l":33.26,"n":17174,"o":33.48,"t":"2026-03-31T04:00:00Z","v":720417,"vw":33.641755},{"c":33.95,"h":34.31,"l":33.74,"n":8713,"o":33.82,"t":"2026-04-01T04:00:00Z","v":316438,"vw":33.999282},{"c":33.9,"h":34.1,"l":33.45,"n":10700,"o":33.94,"t":"2026-04-02T04:00:00Z","v":411880,"vw":33.88033},{"c":34.48,"h":34.64,"l":33.8,"n":10196,"o":33.84,"t":"2026-04-06T04:00:00Z","v":530359,"vw":34.27162},{"c":34.04,"h":34.54,"l":33.98,"n":9994,"o":34.26,"t":"2026-04-07T04:00:00Z","v":505514,"vw":34.099461},{"c":35.16,"h":35.225,"l":34.76,"n":10645,"o":34.76,"t":"2026-04-08T04:00:00Z","v":569652,"vw":35.009416},{"c":36.13,"h":36.21,"l":34.89,"n":11099,"o":34.98,"t":"2026-04-09T04:00:00Z","v":429755,"vw":35.987349},{"c":35.85,"h":36.25,"l":35.74,"n":7308,"o":36.01,"t":"2026-04-10T04:00:00Z","v":373462,"vw":35.861573},{"c":35.72,"h":36.03,"l":35.21,"n":8857,"o":35.59,"t":"2026-04-13T04:00:00Z","v":313625,"vw":35.641457},{"c":35.62,"h":35.825,"l":35.27,"n":6943,"o":35.72,"t":"2026-04-14T04:00:00Z","v":268929,"vw":35.61676},{"c":35.4,"h":35.58,"l":35.15,"n":7626,"o":35.58,"t":"2026-04-15T04:00:00Z","v":266307,"vw":35.391953},{"c":35.34,"h":35.55,"l":34.705,"n":8292,"o":35.29,"t":"2026-04-16T04:00:00Z","v":360106,"vw":35.305946},{"c":36.31,"h":36.795,"l":35.72,"n":11211,"o":35.79,"t":"2026-04-17T04:00:00Z","v":503977,"vw":36.315178},{"c":36.12,"h":36.58,"l":36.07,"n":7435,"o":36.07,"t":"2026-04-20T04:00:00Z","v":330673,"vw":36.259307},{"c":35.65,"h":36.22,"l":35.63,"n":9961,"o":36.09,"t":"2026-04-21T04:00:00Z","v":398318,"vw":35.768742},{"c":35.45,"h":36.075,"l":35.43,"n":9158,"o":35.75,"t":"2026-04-22T04:00:00Z","v":323183,"vw":35.578925},{"c":35.22,"h":35.97,"l":34.15,"n":14282,"o":34.36,"t":"2026-04-23T04:00:00Z","v":631564,"vw":34.784868},{"c":35.2,"h":36.43,"l":35.1,"n":11978,"o":35.13,"t":"2026-04-24T04:00:00Z","v":588422,"vw":35.256505},{"c":35.76,"h":36.065,"l":35.36,"n":12245,"o":35.36,"t":"2026-04-27T04:00:00Z","v":446660,"vw":35.828784},{"c":35.94,"h":36.21,"l":35.78,"n":12565,"o":35.98,"t":"2026-04-28T04:00:00Z","v":552916,"vw":35.977776},{"c":34.93,"h":36.0899,"l":34.84,"n":13104,"o":35.68,"t":"2026-04-29T04:00:00Z","v":502665,"vw":35.082333},{"c":35.56,"h":35.72,"l":34.56,"n":10956,"o":34.79,"t":"2026-04-30T04:00:00Z","v":390808,"vw":35.521063},{"c":35.73,"h":36,"l":35.18,"n":9607,"o":35.63,"t":"2026-05-01T04:00:00Z","v":351123,"vw":35.739355},{"c":34.55,"h":35.19,"l":34.47,"n":9061,"o":34.75,"t":"2026-05-04T04:00:00Z","v":461125,"vw":34.638748},{"c":34.97,"h":35.22,"l":34.31,"n":7781,"o":34.7,"t":"2026-05-05T04:00:00Z","v":288372,"vw":34.967073},{"c":34.76,"h":35.07,"l":34.485,"n":12001,"o":34.59,"t":"2026-05-06T04:00:00Z","v":522069,"vw":34.748577},{"c":34.83,"h":35.14,"l":34.65,"n":10354,"o":34.92,"t":"2026-05-07T04:00:00Z","v":399536,"vw":34.868305},{"c":34.99,"h":35.07,"l":34.685,"n":8157,"o":34.83,"t":"2026-05-08T04:00:00Z","v":352558,"vw":34.921124},{"c":34.57,"h":35.14,"l":34.39,"n":14126,"o":35.04,"t":"2026-05-11T04:00:00Z","v":621101,"vw":34.681176},{"c":34.21,"h":34.57,"l":33.86,"n":16016,"o":34.57,"t":"2026-05-12T04:00:00Z","v":1077694,"vw":34.093649},{"c":34.06,"h":34.42,"l":33.97,"n":14124,"o":34.15,"t":"2026-05-13T04:00:00Z","v":501185,"vw":34.097832},{"c":34.13,"h":34.65,"l":34.04,"n":13381,"o":34.31,"t":"2026-05-14T04:00:00Z","v":528863,"vw":34.231754},{"c":33.68,"h":34.395,"l":33.4,"n":12878,"o":34.08,"t":"2026-05-15T04:00:00Z","v":535082,"vw":33.666439},{"c":34.23,"h":34.35,"l":33.68,"n":10995,"o":33.68,"t":"2026-05-18T04:00:00Z","v":369991,"vw":34.230351},{"c":34.09,"h":34.36,"l":33.83,"n":13229,"o":34.18,"t":"2026-05-19T04:00:00Z","v":501729,"vw":34.131177},{"c":34.61,"h":34.824,"l":33.86,"n":15154,"o":34.13,"t":"2026-05-20T04:00:00Z","v":678131,"vw":34.571043},{"c":34.59,"h":34.795,"l":34.19,"n":13577,"o":34.6,"t":"2026-05-21T04:00:00Z","v":558390,"vw":34.540314},{"c":34.63,"h":34.85,"l":34.5,"n":11604,"o":34.66,"t":"2026-05-22T04:00:00Z","v":484290,"vw":34.663095},{"c":34.58,"h":35.01,"l":34.43,"n":15649,"o":34.86,"t":"2026-05-26T04:00:00Z","v":734654,"vw":34.607439},{"c":34.04,"h":34.86,"l":34,"n":15334,"o":34.64,"t":"2026-05-27T04:00:00Z","v":672222,"vw":34.20274},{"c":33.99,"h":34.3,"l":33.42,"n":13223,"o":33.81,"t":"2026-05-28T04:00:00Z","v":546020,"vw":33.844985},{"c":34.07,"h":34.26,"l":33.96,"n":11249,"o":33.99,"t":"2026-05-29T04:00:00Z","v":586382,"vw":34.100793},{"c":33.45,"h":34.005,"l":33.24,"n":11964,"o":33.81,"t":"2026-06-01T04:00:00Z","v":488426,"vw":33.456265},{"c":33.83,"h":33.965,"l":33.25,"n":12409,"o":33.3,"t":"2026-06-02T04:00:00Z","v":423726,"vw":33.805755},{"c":33.16,"h":33.64,"l":33.1,"n":10802,"o":33.59,"t":"2026-06-03T04:00:00Z","v":481853,"vw":33.244384},{"c":33.96,"h":34.07,"l":33.545,"n":12026,"o":33.55,"t":"2026-06-04T04:00:00Z","v":496444,"vw":33.934126},{"c":34.14,"h":34.39,"l":33.91,"n":11415,"o":33.96,"t":"2026-06-05T04:00:00Z","v":793860,"vw":34.152321},{"c":34.1,"h":34.57,"l":34.1,"n":10588,"o":34.15,"t":"2026-06-08T04:00:00Z","v":447109,"vw":34.197567},{"c":34.64,"h":35.11,"l":34.34,"n":13477,"o":34.38,"t":"2026-06-09T04:00:00Z","v":492826,"vw":34.703188},{"c":35.04,"h":35.19,"l":34.76,"n":12336,"o":34.76,"t":"2026-06-10T04:00:00Z","v":552955,"vw":35.022903},{"c":35.15,"h":35.6,"l":34.91,"n":10851,"o":35.16,"t":"2026-06-11T04:00:00Z","v":464402,"vw":35.132807},{"c":35.67,"h":35.77,"l":35.35,"n":11820,"o":35.35,"t":"2026-06-12T04:00:00Z","v":493129,"vw":35.60612},{"c":35.09,"h":36.07,"l":34.99,"n":12435,"o":36,"t":"2026-06-15T04:00:00Z","v":478082,"vw":35.314725},{"c":35.12,"h":35.75,"l":34.87,"n":11190,"o":35.33,"t":"2026-06-16T04:00:00Z","v":557524,"vw":35.096355},{"c":34.5,"h":35.45,"l":34.15,"n":16450,"o":34.95,"t":"2026-06-17T04:00:00Z","v":669133,"vw":34.673954},{"c":34.71,"h":35.065,"l":34.53,"n":13377,"o":34.88,"t":"2026-06-18T04:00:00Z","v":1584487,"vw":34.739113},{"c":35,"h":35.18,"l":34.6,"n":11179,"o":34.68,"t":"2026-06-22T04:00:00Z","v":516315,"vw":35.010351},{"c":35.54,"h":35.605,"l":35.13,"n":11301,"o":35.14,"t":"2026-06-23T04:00:00Z","v":457713,"vw":35.466812},{"c":35.98,"h":36.09,"l":35.2947,"n":11239,"o":35.54,"t":"2026-06-24T04:00:00Z","v":550120,"vw":35.913923},{"c":36.13,"h":36.345,"l":35.82,"n":10086,"o":35.82,"t":"2026-06-25T04:00:00Z","v":466874,"vw":36.053874},{"c":36.36,"h":36.61,"l":35.78,"n":14701,"o":36.07,"t":"2026-06-26T04:00:00Z","v":2435364,"vw":36.322908},{"c":36.26,"h":36.41,"l":35.84,"n":13532,"o":36.09,"t":"2026-06-29T04:00:00Z","v":680182,"vw":36.148244},{"c":36.24,"h":36.37,"l":35.945,"n":10493,"o":36.25,"t":"2026-06-30T04:00:00Z","v":523510,"vw":36.226921},{"c":36.69,"h":37.085,"l":36.23,"n":16572,"o":36.35,"t":"2026-07-01T04:00:00Z","v":770725,"vw":36.781009},{"c":36.45,"h":36.95,"l":36.09,"n":11547,"o":36.81,"t":"2026-07-02T04:00:00Z","v":509836,"vw":36.390841},{"c":36.3,"h":36.65,"l":36.135,"n":12848,"o":36.33,"t":"2026-07-06T04:00:00Z","v":697427,"vw":36.31454},{"c":36.06,"h":36.65,"l":36.05,"n":12632,"o":36.49,"t":"2026-07-07T04:00:00Z","v":549853,"vw":36.225329},{"c":35.43,"h":36.085,"l":35.29,"n":13035,"o":35.96,"t":"2026-07-08T04:00:00Z","v":612059,"vw":35.484112},{"c":35.57,"h":35.94,"l":35.28,"n":16487,"o":35.44,"t":"2026-07-09T04:00:00Z","v":1159329,"vw":35.755548},{"c":35.8,"h":35.9,"l":35.435,"n":11955,"o":35.57,"t":"2026-07-10T04:00:00Z","v":499794,"vw":35.72839},{"c":35.85,"h":36.08,"l":35.7,"n":11067,"o":35.7,"t":"2026-07-13T04:00:00Z","v":415270,"vw":35.852719},{"c":35.76,"h":36.08,"l":35.47,"n":11711,"o":35.78,"t":"2026-07-14T04:00:00Z","v":577819,"vw":35.879246},{"c":36.1,"h":36.44,"l":35.66,"n":13518,"o":35.66,"t":"2026-07-15T04:00:00Z","v":630960,"vw":36.144086},{"c":36.99,"h":37.07,"l":36.22,"n":21355,"o":36.38,"t":"2026-07-16T04:00:00Z","v":1219939,"vw":36.891522},{"c":36.565,"h":37.06,"l":36.27,"n":15959,"o":36.85,"t":"2026-07-17T04:00:00Z","v":815836,"vw":36.590846},{"c":36.41,"h":37.19,"l":36.3,"n":14007,"o":36.88,"t":"2026-07-20T04:00:00Z","v":568371,"vw":36.421903},{"c":36.34,"h":36.59,"l":35.93,"n":12364,"o":36.27,"t":"2026-07-21T04:00:00Z","v":559889,"vw":36.267052},{"c":36.09,"h":36.38,"l":35.99,"n":12210,"o":36.35,"t":"2026-07-22T04:00:00Z","v":709370,"vw":36.110996},{"c":35.95,"h":36.03,"l":34.83,"n":18870,"o":34.83,"t":"2026-07-23T04:00:00Z","v":848413,"vw":35.757955},{"c":36.65,"h":36.71,"l":36.015,"n":14618,"o":36.04,"t":"2026-07-24T04:00:00Z","v":650987,"vw":36.525412},{"c":37.78,"h":37.9,"l":36.65,"n":19215,"o":36.99,"t":"2026-07-27T04:00:00Z","v":1009271,"vw":37.671244},{"c":38.635,"h":38.69,"l":37.98,"n":13347,"o":37.99,"t":"2026-07-28T04:00:00Z","v":647136,"vw":38.50953},{"c":38.76,"h":39.025,"l":38.29,"n":16857,"o":38.29,"t":"2026-07-29T04:00:00Z","v":662621,"vw":38.758701},{"c":38.21,"h":38.98,"l":38.18,"n":13797,"o":38.74,"t":"2026-07-30T04:00:00Z","v":558350,"vw":38.351876},{"c":37.91,"h":38.275,"l":37.795,"n":13912,"o":38.21,"t":"2026-07-31T04:00:00Z","v":631063,"vw":37.951886},{"c":38.14,"h":38.46,"l":37.91,"n":12826,"o":38.11,"t":"2026-08-03T04:00:00Z","v":853348,"vw":38.123139},{"c":38.63,"h":38.825,"l":37.935,"n":17728,"o":38.2,"t":"2026-08-04T04:00:00Z","v":1242952,"vw":38.571763},{"c":38.34,"h":38.85,"l":38.19,"n":11267,"o":38.85,"t":"2026-08-05T04:00:00Z","v":481724,"vw":38.367595},{"c":37.73,"h":38.68,"l":37.685,"n":10793,"o":38.68,"t":"2026-08-06T04:00:00Z","v":537006,"vw":37.882932},{"c":37.46,"h":37.69,"l":37.35,"n":9928,"o":37.65,"t":"2026-08-07T04:00:00Z","v":467703,"vw":37.520557},{"c":37.23,"h":37.47,"l":36.975,"n":12201,"o":37.2,"t":"2026-08-10T04:00:00Z","v":448746,"vw":37.173571},{"c":37.44,"h":37.61,"l":37.155,"n":9714,"o":37.3,"t":"2026-08-11T04:00:00Z","v":430775,"vw":37.462771},{"c":37.77,"h":37.87,"l":37.395,"n":10204,"o":37.44,"t":"2026-08-12T04:00:00Z","v":455776,"vw":37.711303},{"c":37.83,"h":38.07,"l":37.71,"n":9826,"o":37.98,"t":"2026-08-13T04:00:00Z","v":437540,"vw":37.862216},{"c":37.82,"h":38.05,"l":37.59,"n":7750,"o":37.68,"t":"2026-08-14T04:00:00Z","v":354923,"vw":37.847183},{"c":37.59,"h":37.89,"l":37.5345,"n":10836,"o":37.66,"t":"2026-08-17T04:00:00Z","v":452643,"vw":37.650497},{"c":37.63,"h":37.79,"l":37.4,"n":9920,"o":37.69,"t":"2026-08-18T04:00:00Z","v":408874,"vw":37.627714},{"c":37.28,"h":37.77,"l":37.185,"n":12667,"o":37.68,"t":"2026-08-19T04:00:00Z","v":687640,"vw":37.405136},{"c":37.481,"h":37.65,"l":37.12,"n":10295,"o":37.13,"t":"2026-08-20T04:00:00Z","v":405846,"vw":37.418958},{"c":37.75,"h":37.8,"l":37.37,"n":13759,"o":37.65,"t":"2026-08-21T04:00:00Z","v":724961,"vw":37.669808},{"c":37.82,"h":38.165,"l":37.66,"n":12282,"o":37.66,"t":"2026-08-24T04:00:00Z","v":806896,"vw":37.901747},{"c":37.76,"h":37.78,"l":37.56,"n":10654,"o":37.75,"t":"2026-08-25T04:00:00Z","v":544988,"vw":37.700494},{"c":37.53,"h":37.86,"l":37.37,"n":11289,"o":37.85,"t":"2026-08-26T04:00:00Z","v":478185,"vw":37.562368},{"c":37.37,"h":37.45,"l":36.99,"n":9473,"o":37.27,"t":"2026-08-27T04:00:00Z","v":489492,"vw":37.305014},{"c":37.43,"h":37.64,"l":37.27,"n":10352,"o":37.51,"t":"2026-08-28T04:00:00Z","v":573266,"vw":37.444164},{"c":37.04,"h":37.4,"l":36.99,"n":7574,"o":37.29,"t":"2026-08-31T04:00:00Z","v":416716,"vw":37.080102},{"c":36.48,"h":37.325,"l":36.33,"n":11091,"o":37.04,"t":"2026-09-01T04:00:00Z","v":599954,"vw":36.620959},{"c":37.27,"h":37.44,"l":36.54,"n":9635,"o":36.54,"t":"2026-09-02T04:00:00Z","v":470044,"vw":37.206731},{"c":37.41,"h":37.785,"l":37.35,"n":7835,"o":37.42,"t":"2026-09-03T04:00:00Z","v":369555,"vw":37.428075},{"c":37.595,"h":37.73,"l":37.35,"n":8427,"o":37.35,"t":"2026-09-04T04:00:00Z","v":346090,"vw":37.584952},{"c":37.07,"h":37.61,"l":37.04,"n":8604,"o":37.48,"t":"2026-09-08T04:00:00Z","v":430764,"vw":37.182955},{"c":36.86,"h":37.11,"l":36.63,"n":8784,"o":36.93,"t":"2026-09-09T04:00:00Z","v":419680,"vw":36.833594},{"c":37.09,"h":37.1,"l":36.63,"n":8512,"o":36.88,"t":"2026-09-10T04:00:00Z","v":393939,"vw":36.98925},{"c":37,"h":37.39,"l":36.75,"n":7910,"o":37.29,"t":"2026-09-11T04:00:00Z","v":340321,"vw":36.988749},{"c":37.35,"h":37.49,"l":37.05,"n":10747,"o":37.08,"t":"2026-09-14T04:00:00Z","v":596263,"vw":37.328406},{"c":37.58,"h":37.67,"l":37.295,"n":12235,"o":37.38,"t":"2026-09-15T04:00:00Z","v":490338,"vw":37.578062},{"c":37.16,"h":37.66,"l":36.58,"n":17391,"o":37.51,"t":"2026-09-16T04:00:00Z","v":779046,"vw":37.236125},{"c":37.1,"h":37.46,"l":37,"n":8099,"o":37.39,"t":"2026-09-17T04:00:00Z","v":368009,"vw":37.146555},{"c":37.08,"h":37.28,"l":36.48,"n":8153,"o":36.92,"t":"2026-09-18T04:00:00Z","v":874521,"vw":37.004814},{"c":36.7,"h":37.42,"l":36.67,"n":11361,"o":37.08,"t":"2026-09-21T04:00:00Z","v":611760,"vw":36.799843},{"c":36.36,"h":37.17,"l":36.35,"n":11375,"o":36.89,"t":"2026-09-22T04:00:00Z","v":558647,"vw":36.501853},{"c":36.07,"h":36.43,"l":36.055,"n":9242,"o":36.23,"t":"2026-09-23T04:00:00Z","v":377671,"vw":36.16539},{"c":36.4,"h":36.47,"l":35.93,"n":10481,"o":36.24,"t":"2026-09-24T04:00:00Z","v":465868,"vw":36.306886},{"c":36.36,"h":36.54,"l":36.17,"n":9795,"o":36.21,"t":"2026-09-25T04:00:00Z","v":413176,"vw":36.375815},{"c":36.09,"h":36.39,"l":36.02,"n":11506,"o":36.31,"t":"2026-09-28T04:00:00Z","v":541280,"vw":36.153057},{"c":35.82,"h":36.285,"l":35.59,"n":10544,"o":36.1,"t":"2026-09-29T04:00:00Z","v":582459,"vw":35.877962},{"c":35.65,"h":36.1,"l":35.405,"n":11026,"o":35.88,"t":"2026-09-30T04:00:00Z","v":642447,"vw":35.639207},{"c":35.87,"h":35.895,"l":35.07,"n":11454,"o":35.53,"t":"2026-10-01T04:00:00Z","v":525291,"vw":35.633775},{"c":36.03,"h":36.48,"l":35.89,"n":11389,"o":36.1,"t":"2026-10-02T04:00:00Z","v":551942,"vw":36.04132},{"c":35.84,"h":36.21,"l":35.67,"n":10771,"o":36,"t":"2026-10-05T04:00:00Z","v":488859,"vw":35.850105},{"c":35.41,"h":36.01,"l":35.34,"n":13349,"o":35.84,"t":"2026-10-06T04:00:00Z","v":749642,"vw":35.521476},{"c":34.98,"h":35.3,"l":34.67,"n":13459,"o":35.22,"t":"2026-10-07T04:00:00Z","v":760093,"vw":34.967871},{"c":35.27,"h":35.365,"l":34.585,"n":14728,"o":34.98,"t":"2026-10-08T04:00:00Z","v":687469,"vw":35.102257},{"c":34.96,"h":35.29,"l":34.93,"n":11290,"o":35.2,"t":"2026-10-09T04:00:00Z","v":434624,"vw":35.03545},{"c":35,"h":35.28,"l":34.93,"n":10581,"o":35.02,"t":"2026-10-12T04:00:00Z","v":532733,"vw":35.051283},{"c":34.92,"h":35.28,"l":34.75,"n":9060,"o":35.19,"t":"2026-10-13T04:00:00Z","v":405003,"vw":34.922614},{"c":34.77,"h":35.01,"l":34.135,"n":11747,"o":34.45,"t":"2026-10-14T04:00:00Z","v":535610,"vw":34.724132},{"c":35.28,"h":35.5,"l":34.98,"n":9661,"o":35.12,"t":"2026-10-15T04:00:00Z","v":420481,"vw":35.217841},{"c":35.47,"h":35.8,"l":35.255,"n":11641,"o":35.3,"t":"2026-10-16T04:00:00Z","v":532884,"vw":35.535293},{"c":35.2,"h":35.77,"l":35.15,"n":9479,"o":35.39,"t":"2026-10-19T04:00:00Z","v":437184,"vw":35.246661},{"c":35.81,"h":36.03,"l":35.36,"n":8415,"o":35.36,"t":"2026-10-20T04:00:00Z","v":407203,"vw":35.810099},{"c":35.82,"h":35.94,"l":35.61,"n":8884,"o":35.93,"t":"2026-10-21T04:00:00Z","v":427621,"vw":35.791254},{"c":36.74,"h":36.8,"l":35.69,"n":11889,"o":35.82,"t":"2026-10-22T04:00:00Z","v":631610,"vw":36.651152}],"volatilityBars":[{"c":36.76,"h":36.76,"l":36.76,"n":4,"o":36.76,"t":"2026-09-22T12:45:00Z","v":699,"vw":36.76},{"c":36.86,"h":37.17,"l":36.68,"n":224,"o":36.89,"t":"2026-09-22T13:30:00Z","v":13964,"vw":36.87407},{"c":36.96,"h":36.96,"l":36.78,"n":442,"o":36.82,"t":"2026-09-22T13:45:00Z","v":16906,"vw":36.860623},{"c":36.95,"h":37.08,"l":36.94,"n":367,"o":36.995,"t":"2026-09-22T14:00:00Z","v":12674,"vw":37.018365},{"c":36.78,"h":36.92,"l":36.77,"n":303,"o":36.92,"t":"2026-09-22T14:15:00Z","v":10478,"vw":36.833654},{"c":36.62,"h":36.77,"l":36.62,"n":486,"o":36.76,"t":"2026-09-22T14:30:00Z","v":19517,"vw":36.687068},{"c":36.59,"h":36.625,"l":36.52,"n":509,"o":36.625,"t":"2026-09-22T14:45:00Z","v":16117,"vw":36.582671},{"c":36.55,"h":36.62,"l":36.55,"n":225,"o":36.62,"t":"2026-09-22T15:00:00Z","v":6482,"vw":36.583815},{"c":36.52,"h":36.57,"l":36.52,"n":267,"o":36.54,"t":"2026-09-22T15:15:00Z","v":5959,"vw":36.538449},{"c":36.515,"h":36.52,"l":36.4504,"n":264,"o":36.5,"t":"2026-09-22T15:30:00Z","v":5539,"vw":36.497445},{"c":36.5654,"h":36.58,"l":36.51,"n":223,"o":36.53,"t":"2026-09-22T15:45:00Z","v":5544,"vw":36.557023},{"c":36.62,"h":36.62,"l":36.5544,"n":58,"o":36.565,"t":"2026-09-22T16:00:00Z","v":1201,"vw":36.584336},{"c":36.56,"h":36.62,"l":36.55,"n":137,"o":36.62,"t":"2026-09-22T16:15:00Z","v":3386,"vw":36.584444},{"c":36.555,"h":36.57,"l":36.55,"n":172,"o":36.555,"t":"2026-09-22T16:30:00Z","v":3814,"vw":36.5625},{"c":36.56,"h":36.56,"l":36.5,"n":220,"o":36.5,"t":"2026-09-22T16:45:00Z","v":4702,"vw":36.527708},{"c":36.58,"h":36.59,"l":36.53,"n":313,"o":36.56,"t":"2026-09-22T17:00:00Z","v":11471,"vw":36.551792},{"c":36.58,"h":36.58,"l":36.5542,"n":154,"o":36.57,"t":"2026-09-22T17:15:00Z","v":4282,"vw":36.561489},{"c":36.63,"h":36.64,"l":36.6,"n":158,"o":36.6,"t":"2026-09-22T17:30:00Z","v":2563,"vw":36.611923},{"c":36.75,"h":36.78,"l":36.65,"n":366,"o":36.66,"t":"2026-09-22T17:45:00Z","v":12003,"vw":36.709938},{"c":36.77,"h":36.77,"l":36.72,"n":249,"o":36.75,"t":"2026-09-22T18:00:00Z","v":6536,"vw":36.741465},{"c":36.745,"h":36.75,"l":36.74,"n":140,"o":36.74,"t":"2026-09-22T18:15:00Z","v":3440,"vw":36.744708},{"c":36.68,"h":36.76,"l":36.68,"n":392,"o":36.75,"t":"2026-09-22T18:30:00Z","v":12485,"vw":36.702681},{"c":36.66,"h":36.68,"l":36.64,"n":354,"o":36.68,"t":"2026-09-22T18:45:00Z","v":17657,"vw":36.651321},{"c":36.61,"h":36.66,"l":36.59,"n":295,"o":36.66,"t":"2026-09-22T19:00:00Z","v":9029,"vw":36.628458},{"c":36.66,"h":36.66,"l":36.61,"n":224,"o":36.61,"t":"2026-09-22T19:15:00Z","v":5777,"vw":36.632689},{"c":36.66,"h":36.73,"l":36.65,"n":487,"o":36.67,"t":"2026-09-22T19:30:00Z","v":15693,"vw":36.68908},{"c":36.352,"h":36.68,"l":36.35,"n":2145,"o":36.66,"t":"2026-09-22T19:45:00Z","v":123240,"vw":36.449455},{"c":36.36,"h":36.36,"l":36.36,"n":30,"o":36.36,"t":"2026-09-22T20:00:00Z","v":188961,"vw":36.36},{"c":36.34,"h":36.4,"l":36.11,"n":160,"o":36.23,"t":"2026-09-23T13:30:00Z","v":10776,"vw":36.207507},{"c":36.24,"h":36.33,"l":36.235,"n":111,"o":36.235,"t":"2026-09-23T13:45:00Z","v":7041,"vw":36.264966},{"c":36.35,"h":36.36,"l":36.165,"n":462,"o":36.19,"t":"2026-09-23T14:00:00Z","v":21809,"vw":36.25187},{"c":36.385,"h":36.41,"l":36.35,"n":233,"o":36.36,"t":"2026-09-23T14:15:00Z","v":7552,"vw":36.380265},{"c":36.3,"h":36.41,"l":36.3,"n":215,"o":36.4,"t":"2026-09-23T14:30:00Z","v":7536,"vw":36.339147},{"c":36.34,"h":36.41,"l":36.29,"n":188,"o":36.29,"t":"2026-09-23T14:45:00Z","v":6096,"vw":36.352522},{"c":36.4,"h":36.43,"l":36.35,"n":149,"o":36.35,"t":"2026-09-23T15:00:00Z","v":4183,"vw":36.393947},{"c":36.26,"h":36.42,"l":36.255,"n":268,"o":36.41,"t":"2026-09-23T15:15:00Z","v":9622,"vw":36.324548},{"c":36.28,"h":36.285,"l":36.245,"n":165,"o":36.28,"t":"2026-09-23T15:30:00Z","v":4599,"vw":36.266038},{"c":36.29,"h":36.29,"l":36.25,"n":107,"o":36.28,"t":"2026-09-23T15:45:00Z","v":4064,"vw":36.263189},{"c":36.31,"h":36.31,"l":36.285,"n":50,"o":36.285,"t":"2026-09-23T16:00:00Z","v":996,"vw":36.292703},{"c":36.33,"h":36.33,"l":36.275,"n":193,"o":36.3,"t":"2026-09-23T16:15:00Z","v":6888,"vw":36.303773},{"c":36.34,"h":36.34,"l":36.3,"n":201,"o":36.31,"t":"2026-09-23T16:30:00Z","v":4924,"vw":36.319165},{"c":36.33,"h":36.36,"l":36.33,"n":195,"o":36.35,"t":"2026-09-23T16:45:00Z","v":4556,"vw":36.338416},{"c":36.28,"h":36.34,"l":36.24,"n":313,"o":36.34,"t":"2026-09-23T17:00:00Z","v":9089,"vw":36.27471},{"c":36.31,"h":36.335,"l":36.29,"n":161,"o":36.29,"t":"2026-09-23T17:15:00Z","v":5681,"vw":36.316408},{"c":36.29,"h":36.3,"l":36.24,"n":381,"o":36.3,"t":"2026-09-23T17:30:00Z","v":15516,"vw":36.261836},{"c":36.32,"h":36.32,"l":36.285,"n":172,"o":36.285,"t":"2026-09-23T17:45:00Z","v":4138,"vw":36.300944},{"c":36.28,"h":36.31,"l":36.28,"n":213,"o":36.31,"t":"2026-09-23T18:00:00Z","v":4636,"vw":36.292304},{"c":36.27,"h":36.28,"l":36.27,"n":98,"o":36.28,"t":"2026-09-23T18:15:00Z","v":2220,"vw":36.278444},{"c":36.2035,"h":36.27,"l":36.2035,"n":286,"o":36.265,"t":"2026-09-23T18:30:00Z","v":6826,"vw":36.236746},{"c":36.25,"h":36.25,"l":36.2,"n":305,"o":36.205,"t":"2026-09-23T18:45:00Z","v":9462,"vw":36.21879},{"c":36.2,"h":36.255,"l":36.2,"n":366,"o":36.255,"t":"2026-09-23T19:00:00Z","v":15598,"vw":36.226583},{"c":36.17,"h":36.21,"l":36.16,"n":292,"o":36.19,"t":"2026-09-23T19:15:00Z","v":8732,"vw":36.188481},{"c":36.13,"h":36.18,"l":36.13,"n":540,"o":36.17,"t":"2026-09-23T19:30:00Z","v":16398,"vw":36.15356},{"c":36.09,"h":36.13,"l":36.055,"n":1533,"o":36.12,"t":"2026-09-23T19:45:00Z","v":69916,"vw":36.08331},{"c":36.07,"h":36.07,"l":36.07,"n":22,"o":36.07,"t":"2026-09-23T20:00:00Z","v":88989,"vw":36.07},{"c":36.17,"h":36.24,"l":36.05,"n":146,"o":36.24,"t":"2026-09-24T13:30:00Z","v":6568,"vw":36.196515},{"c":36.295,"h":36.295,"l":36.17,"n":140,"o":36.18,"t":"2026-09-24T13:45:00Z","v":4766,"vw":36.235147},{"c":36.26,"h":36.295,"l":36.22,"n":293,"o":36.25,"t":"2026-09-24T14:00:00Z","v":10769,"vw":36.269094},{"c":36.18,"h":36.25,"l":36.16,"n":187,"o":36.24,"t":"2026-09-24T14:15:00Z","v":12419,"vw":36.192694},{"c":36.07,"h":36.22,"l":36.07,"n":322,"o":36.2,"t":"2026-09-24T14:30:00Z","v":10147,"vw":36.163821},{"c":36.085,"h":36.085,"l":36.05,"n":124,"o":36.08,"t":"2026-09-24T14:45:00Z","v":4120,"vw":36.06667},{"c":35.93,"h":36.045,"l":35.93,"n":292,"o":36.04,"t":"2026-09-24T15:00:00Z","v":12563,"vw":36.01636},{"c":36.0399,"h":36.06,"l":35.94,"n":244,"o":35.94,"t":"2026-09-24T15:15:00Z","v":7648,"vw":36.004184},{"c":36.035,"h":36.04,"l":36.01,"n":190,"o":36.04,"t":"2026-09-24T15:30:00Z","v":7618,"vw":36.029806},{"c":36.03,"h":36.055,"l":36.0299,"n":155,"o":36.05,"t":"2026-09-24T15:45:00Z","v":4711,"vw":36.037302},{"c":36.11,"h":36.11,"l":36.03,"n":281,"o":36.03,"t":"2026-09-24T16:00:00Z","v":11003,"vw":36.09503},{"c":36.24,"h":36.33,"l":36.105,"n":768,"o":36.12,"t":"2026-09-24T16:15:00Z","v":32092,"vw":36.229108},{"c":36.3,"h":36.4,"l":36.24,"n":446,"o":36.24,"t":"2026-09-24T16:30:00Z","v":11192,"vw":36.312357},{"c":36.305,"h":36.37,"l":36.29,"n":312,"o":36.3,"t":"2026-09-24T16:45:00Z","v":8348,"vw":36.338697},{"c":36.35,"h":36.375,"l":36.27,"n":399,"o":36.285,"t":"2026-09-24T17:00:00Z","v":14207,"vw":36.331715},{"c":36.29,"h":36.355,"l":36.29,"n":112,"o":36.35,"t":"2026-09-24T17:15:00Z","v":2564,"vw":36.321071},{"c":36.26,"h":36.28,"l":36.245,"n":173,"o":36.27,"t":"2026-09-24T17:30:00Z","v":3937,"vw":36.269082},{"c":36.34,"h":36.36,"l":36.25,"n":223,"o":36.26,"t":"2026-09-24T17:45:00Z","v":9709,"vw":36.308947},{"c":36.33,"h":36.38,"l":36.29,"n":291,"o":36.365,"t":"2026-09-24T18:00:00Z","v":13154,"vw":36.347511},{"c":36.35,"h":36.36,"l":36.3,"n":271,"o":36.34,"t":"2026-09-24T18:15:00Z","v":7978,"vw":36.327747},{"c":36.33,"h":36.35,"l":36.29,"n":285,"o":36.33,"t":"2026-09-24T18:30:00Z","v":8353,"vw":36.32402},{"c":36.25,"h":36.32,"l":36.25,"n":270,"o":36.32,"t":"2026-09-24T18:45:00Z","v":8220,"vw":36.276092},{"c":36.26,"h":36.285,"l":36.24,"n":274,"o":36.25,"t":"2026-09-24T19:00:00Z","v":8721,"vw":36.260172},{"c":36.3,"h":36.3,"l":36.245,"n":438,"o":36.25,"t":"2026-09-24T19:15:00Z","v":16036,"vw":36.268254},{"c":36.39,"h":36.39,"l":36.3,"n":553,"o":36.31,"t":"2026-09-24T19:30:00Z","v":17735,"vw":36.335095},{"c":36.4,"h":36.47,"l":36.35,"n":1625,"o":36.38,"t":"2026-09-24T19:45:00Z","v":65687,"vw":36.407117},{"c":36.4,"h":36.4,"l":36.4,"n":27,"o":36.4,"t":"2026-09-24T20:00:00Z","v":108055,"vw":36.4},{"c":36.41,"h":36.53,"l":36.17,"n":274,"o":36.21,"t":"2026-09-25T13:30:00Z","v":15814,"vw":36.309617},{"c":36.35,"h":36.44,"l":36.35,"n":108,"o":36.44,"t":"2026-09-25T13:45:00Z","v":4480,"vw":36.378496},{"c":36.36,"h":36.36,"l":36.25,"n":221,"o":36.33,"t":"2026-09-25T14:00:00Z","v":5882,"vw":36.282953},{"c":36.39,"h":36.39,"l":36.32,"n":274,"o":36.34,"t":"2026-09-25T14:15:00Z","v":9404,"vw":36.360022},{"c":36.4,"h":36.46,"l":36.4,"n":308,"o":36.41,"t":"2026-09-25T14:30:00Z","v":7672,"vw":36.43156},{"c":36.325,"h":36.39,"l":36.32,"n":292,"o":36.39,"t":"2026-09-25T14:45:00Z","v":5328,"vw":36.366305},{"c":36.35,"h":36.4,"l":36.32,"n":207,"o":36.33,"t":"2026-09-25T15:00:00Z","v":9211,"vw":36.333075},{"c":36.31,"h":36.36,"l":36.31,"n":143,"o":36.35,"t":"2026-09-25T15:15:00Z","v":3261,"vw":36.349},{"c":36.24,"h":36.36,"l":36.23,"n":450,"o":36.34,"t":"2026-09-25T15:30:00Z","v":12905,"vw":36.310192},{"c":36.38,"h":36.38,"l":36.23,"n":304,"o":36.26,"t":"2026-09-25T15:45:00Z","v":7428,"vw":36.315913},{"c":36.525,"h":36.54,"l":36.38,"n":550,"o":36.38,"t":"2026-09-25T16:00:00Z","v":15830,"vw":36.454388},{"c":36.45,"h":36.525,"l":36.44,"n":324,"o":36.5,"t":"2026-09-25T16:15:00Z","v":10187,"vw":36.477694},{"c":36.46,"h":36.47,"l":36.43,"n":226,"o":36.46,"t":"2026-09-25T16:30:00Z","v":7920,"vw":36.457414},{"c":36.425,"h":36.45,"l":36.425,"n":93,"o":36.45,"t":"2026-09-25T16:45:00Z","v":2424,"vw":36.44125},{"c":36.48,"h":36.48,"l":36.44,"n":159,"o":36.44,"t":"2026-09-25T17:00:00Z","v":5522,"vw":36.466207},{"c":36.46,"h":36.48,"l":36.455,"n":156,"o":36.4718,"t":"2026-09-25T17:15:00Z","v":4387,"vw":36.468439},{"c":36.38,"h":36.45,"l":36.37,"n":179,"o":36.45,"t":"2026-09-25T17:30:00Z","v":6024,"vw":36.387496},{"c":36.4398,"h":36.44,"l":36.37,"n":120,"o":36.37,"t":"2026-09-25T17:45:00Z","v":3947,"vw":36.400896},{"c":36.405,"h":36.43,"l":36.4,"n":160,"o":36.43,"t":"2026-09-25T18:00:00Z","v":4095,"vw":36.414762},{"c":36.38,"h":36.42,"l":36.38,"n":244,"o":36.42,"t":"2026-09-25T18:15:00Z","v":9168,"vw":36.408868},{"c":36.36,"h":36.38,"l":36.36,"n":184,"o":36.38,"t":"2026-09-25T18:30:00Z","v":7299,"vw":36.367975},{"c":36.4,"h":36.41,"l":36.36,"n":231,"o":36.36,"t":"2026-09-25T18:45:00Z","v":8006,"vw":36.383437},{"c":36.41,"h":36.41,"l":36.37,"n":229,"o":36.39,"t":"2026-09-25T19:00:00Z","v":8050,"vw":36.394161},{"c":36.4,"h":36.435,"l":36.39,"n":399,"o":36.4,"t":"2026-09-25T19:15:00Z","v":15222,"vw":36.414918},{"c":36.43,"h":36.44,"l":36.355,"n":550,"o":36.4,"t":"2026-09-25T19:30:00Z","v":20753,"vw":36.411438},{"c":36.37,"h":36.45,"l":36.345,"n":1609,"o":36.45,"t":"2026-09-25T19:45:00Z","v":71260,"vw":36.373113},{"c":36.36,"h":36.36,"l":36.34,"n":19,"o":36.36,"t":"2026-09-25T20:00:00Z","v":108486,"vw":36.359979},{"c":36.23,"h":36.31,"l":36.17,"n":74,"o":36.31,"t":"2026-09-28T13:30:00Z","v":9339,"vw":36.283794},{"c":36.17,"h":36.26,"l":36.17,"n":287,"o":36.23,"t":"2026-09-28T13:45:00Z","v":7702,"vw":36.208451},{"c":36.27,"h":36.3,"l":36.16,"n":386,"o":36.17,"t":"2026-09-28T14:00:00Z","v":9388,"vw":36.228355},{"c":36.34,"h":36.34,"l":36.18,"n":366,"o":36.26,"t":"2026-09-28T14:15:00Z","v":11976,"vw":36.24377},{"c":36.33,"h":36.35,"l":36.26,"n":316,"o":36.34,"t":"2026-09-28T14:30:00Z","v":9029,"vw":36.309043},{"c":36.21,"h":36.32,"l":36.21,"n":276,"o":36.32,"t":"2026-09-28T14:45:00Z","v":10096,"vw":36.285453},{"c":36.18,"h":36.25,"l":36.17,"n":365,"o":36.205,"t":"2026-09-28T15:00:00Z","v":11563,"vw":36.192712},{"c":36.2,"h":36.21,"l":36.175,"n":345,"o":36.18,"t":"2026-09-28T15:15:00Z","v":11931,"vw":36.196413},{"c":36.17,"h":36.22,"l":36.17,"n":219,"o":36.21,"t":"2026-09-28T15:30:00Z","v":5963,"vw":36.196926},{"c":36.13,"h":36.2,"l":36.13,"n":391,"o":36.2,"t":"2026-09-28T15:45:00Z","v":11736,"vw":36.171682},{"c":36.145,"h":36.18,"l":36.14,"n":166,"o":36.15,"t":"2026-09-28T16:00:00Z","v":3739,"vw":36.155239},{"c":36.24,"h":36.27,"l":36.13,"n":499,"o":36.16,"t":"2026-09-28T16:15:00Z","v":14531,"vw":36.201708},{"c":36.19,"h":36.25,"l":36.18,"n":287,"o":36.25,"t":"2026-09-28T16:30:00Z","v":7558,"vw":36.208486},{"c":36.23,"h":36.23,"l":36.18,"n":243,"o":36.2,"t":"2026-09-28T16:45:00Z","v":6332,"vw":36.198752},{"c":36.305,"h":36.39,"l":36.21,"n":420,"o":36.225,"t":"2026-09-28T17:00:00Z","v":15637,"vw":36.290432},{"c":36.27,"h":36.32,"l":36.27,"n":219,"o":36.31,"t":"2026-09-28T17:15:00Z","v":4497,"vw":36.298438},{"c":36.3,"h":36.305,"l":36.26,"n":342,"o":36.28,"t":"2026-09-28T17:30:00Z","v":11418,"vw":36.276415},{"c":36.26,"h":36.315,"l":36.255,"n":273,"o":36.315,"t":"2026-09-28T17:45:00Z","v":5862,"vw":36.291152},{"c":36.23,"h":36.25,"l":36.21,"n":295,"o":36.24,"t":"2026-09-28T18:00:00Z","v":16059,"vw":36.236563},{"c":36.24,"h":36.26,"l":36.23,"n":233,"o":36.23,"t":"2026-09-28T18:15:00Z","v":8011,"vw":36.241561},{"c":36.26,"h":36.26,"l":36.23,"n":218,"o":36.24,"t":"2026-09-28T18:30:00Z","v":6748,"vw":36.251393},{"c":36.24,"h":36.26,"l":36.22,"n":317,"o":36.25,"t":"2026-09-28T18:45:00Z","v":11535,"vw":36.238876},{"c":36.04,"h":36.24,"l":36.04,"n":554,"o":36.24,"t":"2026-09-28T19:00:00Z","v":54186,"vw":36.165965},{"c":36.1,"h":36.11,"l":36.02,"n":384,"o":36.045,"t":"2026-09-28T19:15:00Z","v":15896,"vw":36.064367},{"c":36.07,"h":36.115,"l":36.07,"n":643,"o":36.1,"t":"2026-09-28T19:30:00Z","v":22043,"vw":36.096522},{"c":36.11,"h":36.14,"l":36.06,"n":1584,"o":36.07,"t":"2026-09-28T19:45:00Z","v":75244,"vw":36.092833},{"c":36.09,"h":36.09,"l":36.09,"n":18,"o":36.09,"t":"2026-09-28T20:00:00Z","v":135124,"vw":36.09},{"c":36.215,"h":36.285,"l":36.02,"n":312,"o":36.1,"t":"2026-09-29T13:30:00Z","v":30484,"vw":36.161507},{"c":36.05,"h":36.22,"l":36.05,"n":222,"o":36.19,"t":"2026-09-29T13:45:00Z","v":11634,"vw":36.141382},{"c":36.1,"h":36.12,"l":35.98,"n":488,"o":36.06,"t":"2026-09-29T14:00:00Z","v":21489,"vw":36.055972},{"c":36.14,"h":36.18,"l":36.09,"n":877,"o":36.11,"t":"2026-09-29T14:15:00Z","v":34874,"vw":36.139014},{"c":36.08,"h":36.15,"l":36.07,"n":318,"o":36.15,"t":"2026-09-29T14:30:00Z","v":36028,"vw":36.131882},{"c":36.02,"h":36.105,"l":36.02,"n":303,"o":36.09,"t":"2026-09-29T14:45:00Z","v":17265,"vw":36.072953},{"c":35.84,"h":36.01,"l":35.84,"n":362,"o":36.01,"t":"2026-09-29T15:00:00Z","v":24909,"vw":35.912689},{"c":35.85,"h":35.85,"l":35.78,"n":190,"o":35.83,"t":"2026-09-29T15:15:00Z","v":4586,"vw":35.818133},{"c":35.75,"h":35.84,"l":35.73,"n":309,"o":35.84,"t":"2026-09-29T15:30:00Z","v":8291,"vw":35.782977},{"c":35.71,"h":35.76,"l":35.71,"n":268,"o":35.74,"t":"2026-09-29T15:45:00Z","v":8542,"vw":35.735884},{"c":35.715,"h":35.72,"l":35.685,"n":160,"o":35.715,"t":"2026-09-29T16:00:00Z","v":3860,"vw":35.705724},{"c":35.6,"h":35.69,"l":35.6,"n":352,"o":35.69,"t":"2026-09-29T16:15:00Z","v":16879,"vw":35.642651},{"c":35.655,"h":35.655,"l":35.59,"n":226,"o":35.61,"t":"2026-09-29T16:30:00Z","v":9785,"vw":35.605751},{"c":35.71,"h":35.73,"l":35.66,"n":258,"o":35.66,"t":"2026-09-29T16:45:00Z","v":16293,"vw":35.689923},{"c":35.65,"h":35.72,"l":35.63,"n":154,"o":35.72,"t":"2026-09-29T17:00:00Z","v":5974,"vw":35.685541},{"c":35.65,"h":35.65,"l":35.63,"n":117,"o":35.635,"t":"2026-09-29T17:15:00Z","v":3695,"vw":35.641714},{"c":35.68,"h":35.68,"l":35.65,"n":229,"o":35.65,"t":"2026-09-29T17:30:00Z","v":7970,"vw":35.668543},{"c":35.67,"h":35.73,"l":35.67,"n":289,"o":35.69,"t":"2026-09-29T17:45:00Z","v":12615,"vw":35.700539},{"c":35.68,"h":35.7,"l":35.64,"n":437,"o":35.65,"t":"2026-09-29T18:00:00Z","v":14901,"vw":35.666859},{"c":35.68,"h":35.72,"l":35.65,"n":320,"o":35.695,"t":"2026-09-29T18:15:00Z","v":13230,"vw":35.689026},{"c":35.72,"h":35.725,"l":35.68,"n":252,"o":35.68,"t":"2026-09-29T18:30:00Z","v":9123,"vw":35.701623},{"c":35.73,"h":35.7343,"l":35.7,"n":306,"o":35.72,"t":"2026-09-29T18:45:00Z","v":14910,"vw":35.722497},{"c":35.73,"h":35.75,"l":35.7,"n":280,"o":35.74,"t":"2026-09-29T19:00:00Z","v":10204,"vw":35.727213},{"c":35.76,"h":35.76,"l":35.7,"n":316,"o":35.73,"t":"2026-09-29T19:15:00Z","v":11295,"vw":35.734913},{"c":35.825,"h":35.825,"l":35.74,"n":521,"o":35.76,"t":"2026-09-29T19:30:00Z","v":25429,"vw":35.774648},{"c":35.83,"h":35.87,"l":35.79,"n":1418,"o":35.83,"t":"2026-09-29T19:45:00Z","v":76290,"vw":35.830213},{"c":35.82,"h":35.82,"l":35.82,"n":27,"o":35.82,"t":"2026-09-29T20:00:00Z","v":96376,"vw":35.82},{"c":35.93,"h":36.1,"l":35.8225,"n":162,"o":35.85,"t":"2026-09-30T13:30:00Z","v":16986,"vw":35.90423},{"c":35.76,"h":35.93,"l":35.76,"n":240,"o":35.93,"t":"2026-09-30T13:45:00Z","v":11749,"vw":35.816105},{"c":35.83,"h":35.94,"l":35.7,"n":668,"o":35.73,"t":"2026-09-30T14:00:00Z","v":24680,"vw":35.864428},{"c":35.75,"h":35.915,"l":35.75,"n":333,"o":35.81,"t":"2026-09-30T14:15:00Z","v":15500,"vw":35.8273},{"c":35.735,"h":35.765,"l":35.65,"n":284,"o":35.73,"t":"2026-09-30T14:30:00Z","v":10829,"vw":35.718425},{"c":35.77,"h":35.795,"l":35.73,"n":215,"o":35.735,"t":"2026-09-30T14:45:00Z","v":6884,"vw":35.75894},{"c":35.73,"h":35.79,"l":35.7,"n":454,"o":35.775,"t":"2026-09-30T15:00:00Z","v":16630,"vw":35.733614},{"c":35.66,"h":35.73,"l":35.64,"n":211,"o":35.725,"t":"2026-09-30T15:15:00Z","v":7229,"vw":35.685875},{"c":35.63,"h":35.66,"l":35.6,"n":287,"o":35.66,"t":"2026-09-30T15:30:00Z","v":10523,"vw":35.621075},{"c":35.64,"h":35.65,"l":35.6,"n":165,"o":35.625,"t":"2026-09-30T15:45:00Z","v":5328,"vw":35.626552},{"c":35.63,"h":35.66,"l":35.625,"n":326,"o":35.65,"t":"2026-09-30T16:00:00Z","v":13371,"vw":35.64174},{"c":35.515,"h":35.64,"l":35.51,"n":258,"o":35.63,"t":"2026-09-30T16:15:00Z","v":15136,"vw":35.576054},{"c":35.535,"h":35.55,"l":35.5,"n":331,"o":35.51,"t":"2026-09-30T16:30:00Z","v":12817,"vw":35.529381},{"c":35.53,"h":35.53,"l":35.51,"n":115,"o":35.53,"t":"2026-09-30T16:45:00Z","v":4154,"vw":35.518245},{"c":35.52,"h":35.56,"l":35.515,"n":231,"o":35.53,"t":"2026-09-30T17:00:00Z","v":8016,"vw":35.537805},{"c":35.48,"h":35.51,"l":35.44,"n":345,"o":35.51,"t":"2026-09-30T17:15:00Z","v":17755,"vw":35.469418},{"c":35.495,"h":35.5,"l":35.445,"n":219,"o":35.5,"t":"2026-09-30T17:30:00Z","v":7960,"vw":35.478977},{"c":35.455,"h":35.5,"l":35.44,"n":261,"o":35.5,"t":"2026-09-30T17:45:00Z","v":10260,"vw":35.465795},{"c":35.425,"h":35.45,"l":35.41,"n":256,"o":35.45,"t":"2026-09-30T18:00:00Z","v":8561,"vw":35.428349},{"c":35.44,"h":35.44,"l":35.405,"n":303,"o":35.43,"t":"2026-09-30T18:15:00Z","v":7986,"vw":35.422925},{"c":35.45,"h":35.46,"l":35.435,"n":290,"o":35.45,"t":"2026-09-30T18:30:00Z","v":15236,"vw":35.44432},{"c":35.47,"h":35.47,"l":35.42,"n":498,"o":35.45,"t":"2026-09-30T18:45:00Z","v":23215,"vw":35.448109},{"c":35.53,"h":35.55,"l":35.47,"n":378,"o":35.48,"t":"2026-09-30T19:00:00Z","v":19612,"vw":35.50936},{"c":35.58,"h":35.595,"l":35.53,"n":503,"o":35.53,"t":"2026-09-30T19:15:00Z","v":25998,"vw":35.576822},{"c":35.68,"h":35.68,"l":35.57,"n":800,"o":35.58,"t":"2026-09-30T19:30:00Z","v":31173,"vw":35.636901},{"c":35.645,"h":35.69,"l":35.64,"n":2055,"o":35.68,"t":"2026-09-30T19:45:00Z","v":100621,"vw":35.663745},{"c":35.65,"h":35.65,"l":35.65,"n":27,"o":35.65,"t":"2026-09-30T20:00:00Z","v":170414,"vw":35.65},{"c":35.305,"h":35.54,"l":35.26,"n":225,"o":35.53,"t":"2026-10-01T13:30:00Z","v":15836,"vw":35.43716},{"c":35.29,"h":35.32,"l":35.2701,"n":50,"o":35.2701,"t":"2026-10-01T13:45:00Z","v":1476,"vw":35.293856},{"c":35.1,"h":35.285,"l":35.07,"n":521,"o":35.285,"t":"2026-10-01T14:00:00Z","v":19695,"vw":35.149917},{"c":35.12,"h":35.185,"l":35.11,"n":565,"o":35.12,"t":"2026-10-01T14:15:00Z","v":26287,"vw":35.144906},{"c":35.225,"h":35.23,"l":35.11,"n":260,"o":35.13,"t":"2026-10-01T14:30:00Z","v":10506,"vw":35.168048},{"c":35.22,"h":35.24,"l":35.115,"n":391,"o":35.22,"t":"2026-10-01T14:45:00Z","v":21168,"vw":35.167403},{"c":35.14,"h":35.22,"l":35.11,"n":447,"o":35.21,"t":"2026-10-01T15:00:00Z","v":13170,"vw":35.179141},{"c":35.2152,"h":35.2152,"l":35.17,"n":256,"o":35.18,"t":"2026-10-01T15:15:00Z","v":9772,"vw":35.182011},{"c":35.26,"h":35.28,"l":35.15,"n":229,"o":35.2,"t":"2026-10-01T15:30:00Z","v":8136,"vw":35.205189},{"c":35.42,"h":35.43,"l":35.29,"n":310,"o":35.29,"t":"2026-10-01T15:45:00Z","v":10186,"vw":35.362945},{"c":35.54,"h":35.55,"l":35.435,"n":223,"o":35.44,"t":"2026-10-01T16:00:00Z","v":6328,"vw":35.4916},{"c":35.63,"h":35.65,"l":35.52,"n":375,"o":35.52,"t":"2026-10-01T16:15:00Z","v":9365,"vw":35.588636},{"c":35.625,"h":35.66,"l":35.62,"n":295,"o":35.62,"t":"2026-10-01T16:30:00Z","v":8390,"vw":35.645654},{"c":35.595,"h":35.67,"l":35.58,"n":359,"o":35.625,"t":"2026-10-01T16:45:00Z","v":10953,"vw":35.625737},{"c":35.67,"h":35.69,"l":35.61,"n":316,"o":35.61,"t":"2026-10-01T17:00:00Z","v":9495,"vw":35.66487},{"c":35.69,"h":35.74,"l":35.65,"n":434,"o":35.67,"t":"2026-10-01T17:15:00Z","v":12088,"vw":35.693476},{"c":35.7,"h":35.74,"l":35.65,"n":559,"o":35.7,"t":"2026-10-01T17:30:00Z","v":17739,"vw":35.689674},{"c":35.655,"h":35.69,"l":35.64,"n":434,"o":35.68,"t":"2026-10-01T17:45:00Z","v":14875,"vw":35.663036},{"c":35.61,"h":35.66,"l":35.595,"n":389,"o":35.65,"t":"2026-10-01T18:00:00Z","v":11491,"vw":35.625156},{"c":35.66,"h":35.69,"l":35.64,"n":326,"o":35.65,"t":"2026-10-01T18:15:00Z","v":10196,"vw":35.668743},{"c":35.685,"h":35.71,"l":35.635,"n":290,"o":35.655,"t":"2026-10-01T18:30:00Z","v":11874,"vw":35.663879},{"c":35.63,"h":35.68,"l":35.62,"n":328,"o":35.675,"t":"2026-10-01T18:45:00Z","v":12691,"vw":35.647909},{"c":35.66,"h":35.67,"l":35.63,"n":385,"o":35.63,"t":"2026-10-01T19:00:00Z","v":13525,"vw":35.654116},{"c":35.75,"h":35.75,"l":35.65,"n":310,"o":35.66,"t":"2026-10-01T19:15:00Z","v":10453,"vw":35.689781},{"c":35.73,"h":35.77,"l":35.66,"n":682,"o":35.76,"t":"2026-10-01T19:30:00Z","v":28351,"vw":35.716436},{"c":35.87,"h":35.895,"l":35.74,"n":1462,"o":35.74,"t":"2026-10-01T19:45:00Z","v":83003,"vw":35.855166},{"c":35.87,"h":35.87,"l":35.87,"n":27,"o":35.87,"t":"2026-10-01T20:00:00Z","v":104249,"vw":35.87},{"c":36.36,"h":36.48,"l":36.1,"n":243,"o":36.1,"t":"2026-10-02T13:30:00Z","v":27048,"vw":36.186246},{"c":36.21,"h":36.37,"l":36.21,"n":133,"o":36.36,"t":"2026-10-02T13:45:00Z","v":9164,"vw":36.274995},{"c":36.21,"h":36.32,"l":36.17,"n":389,"o":36.2,"t":"2026-10-02T14:00:00Z","v":14373,"vw":36.236295},{"c":36.255,"h":36.28,"l":36.21,"n":304,"o":36.23,"t":"2026-10-02T14:15:00Z","v":9797,"vw":36.246944},{"c":36.21,"h":36.22,"l":36.155,"n":275,"o":36.22,"t":"2026-10-02T14:30:00Z","v":7277,"vw":36.190395},{"c":36.195,"h":36.265,"l":36.195,"n":164,"o":36.23,"t":"2026-10-02T14:45:00Z","v":5706,"vw":36.24225},{"c":36.11,"h":36.21,"l":36.11,"n":431,"o":36.21,"t":"2026-10-02T15:00:00Z","v":15341,"vw":36.158502},{"c":36.11,"h":36.115,"l":36.04,"n":234,"o":36.115,"t":"2026-10-02T15:15:00Z","v":7804,"vw":36.083337},{"c":36.105,"h":36.14,"l":36.095,"n":240,"o":36.135,"t":"2026-10-02T15:30:00Z","v":5115,"vw":36.115765},{"c":36.09,"h":36.1,"l":36.065,"n":195,"o":36.1,"t":"2026-10-02T15:45:00Z","v":4980,"vw":36.080417},{"c":36.025,"h":36.08,"l":35.97,"n":344,"o":36.08,"t":"2026-10-02T16:00:00Z","v":7910,"vw":35.99926},{"c":35.98,"h":36.03,"l":35.98,"n":249,"o":36,"t":"2026-10-02T16:15:00Z","v":11355,"vw":36.00827},{"c":35.93,"h":35.99,"l":35.925,"n":239,"o":35.98,"t":"2026-10-02T16:30:00Z","v":7718,"vw":35.949894},{"c":36.02,"h":36.02,"l":35.94,"n":188,"o":35.94,"t":"2026-10-02T16:45:00Z","v":5770,"vw":35.981861},{"c":35.99,"h":36.065,"l":35.98,"n":260,"o":36.03,"t":"2026-10-02T17:00:00Z","v":8667,"vw":36.019345},{"c":35.91,"h":36.01,"l":35.89,"n":358,"o":35.99,"t":"2026-10-02T17:15:00Z","v":13410,"vw":35.936645},{"c":35.95,"h":35.98,"l":35.92,"n":141,"o":35.92,"t":"2026-10-02T17:30:00Z","v":3198,"vw":35.954975},{"c":35.96,"h":35.97,"l":35.925,"n":248,"o":35.96,"t":"2026-10-02T17:45:00Z","v":8409,"vw":35.953789},{"c":35.97,"h":35.99,"l":35.965,"n":192,"o":35.98,"t":"2026-10-02T18:00:00Z","v":4609,"vw":35.978143},{"c":35.91,"h":35.95,"l":35.9,"n":293,"o":35.95,"t":"2026-10-02T18:15:00Z","v":7844,"vw":35.921566},{"c":35.95,"h":35.97,"l":35.925,"n":202,"o":35.925,"t":"2026-10-02T18:30:00Z","v":4565,"vw":35.94365},{"c":35.97,"h":35.99,"l":35.95,"n":402,"o":35.96,"t":"2026-10-02T18:45:00Z","v":13355,"vw":35.972455},{"c":35.99,"h":36,"l":35.9541,"n":377,"o":35.96,"t":"2026-10-02T19:00:00Z","v":11901,"vw":35.976746},{"c":35.97,"h":36.02,"l":35.95,"n":561,"o":35.98,"t":"2026-10-02T19:15:00Z","v":33343,"vw":35.974984},{"c":36.065,"h":36.065,"l":35.95,"n":917,"o":35.97,"t":"2026-10-02T19:30:00Z","v":48447,"vw":35.977857},{"c":36.04,"h":36.07,"l":35.97,"n":1994,"o":36.065,"t":"2026-10-02T19:45:00Z","v":105238,"vw":36.022442},{"c":36.03,"h":36.03,"l":36.03,"n":22,"o":36.03,"t":"2026-10-02T20:00:00Z","v":125065,"vw":36.03},{"c":35.81,"h":36.21,"l":35.72,"n":288,"o":36,"t":"2026-10-05T13:30:00Z","v":18091,"vw":35.962484},{"c":35.74,"h":35.83,"l":35.71,"n":324,"o":35.8,"t":"2026-10-05T13:45:00Z","v":9998,"vw":35.767457},{"c":35.875,"h":35.875,"l":35.67,"n":471,"o":35.755,"t":"2026-10-05T14:00:00Z","v":13286,"vw":35.781458},{"c":35.98,"h":36.03,"l":35.87,"n":265,"o":35.87,"t":"2026-10-05T14:15:00Z","v":6145,"vw":35.938523},{"c":35.91,"h":36.02,"l":35.89,"n":310,"o":36.02,"t":"2026-10-05T14:30:00Z","v":12107,"vw":35.945612},{"c":35.84,"h":35.93,"l":35.83,"n":252,"o":35.91,"t":"2026-10-05T14:45:00Z","v":5418,"vw":35.857185},{"c":35.885,"h":35.89,"l":35.795,"n":274,"o":35.85,"t":"2026-10-05T15:00:00Z","v":8817,"vw":35.851533},{"c":35.8,"h":35.88,"l":35.8,"n":311,"o":35.87,"t":"2026-10-05T15:15:00Z","v":9632,"vw":35.842876},{"c":35.85,"h":35.86,"l":35.78,"n":183,"o":35.805,"t":"2026-10-05T15:30:00Z","v":4625,"vw":35.821818},{"c":35.865,"h":35.875,"l":35.84,"n":176,"o":35.85,"t":"2026-10-05T15:45:00Z","v":4579,"vw":35.859548},{"c":35.87,"h":35.87,"l":35.82,"n":370,"o":35.85,"t":"2026-10-05T16:00:00Z","v":13222,"vw":35.841075},{"c":35.84,"h":35.88,"l":35.83,"n":200,"o":35.85,"t":"2026-10-05T16:15:00Z","v":9302,"vw":35.844227},{"c":35.895,"h":35.9,"l":35.82,"n":156,"o":35.84,"t":"2026-10-05T16:30:00Z","v":4593,"vw":35.852762},{"c":35.92,"h":35.93,"l":35.89,"n":242,"o":35.89,"t":"2026-10-05T16:45:00Z","v":6135,"vw":35.9092},{"c":35.86,"h":35.9,"l":35.86,"n":194,"o":35.9,"t":"2026-10-05T17:00:00Z","v":4728,"vw":35.877345},{"c":35.875,"h":35.88,"l":35.87,"n":86,"o":35.875,"t":"2026-10-05T17:15:00Z","v":1975,"vw":35.875354},{"c":35.93,"h":35.93,"l":35.87,"n":283,"o":35.87,"t":"2026-10-05T17:30:00Z","v":12445,"vw":35.887314},{"c":35.855,"h":35.92,"l":35.855,"n":226,"o":35.92,"t":"2026-10-05T17:45:00Z","v":5246,"vw":35.893832},{"c":35.85,"h":35.88,"l":35.82,"n":404,"o":35.86,"t":"2026-10-05T18:00:00Z","v":11375,"vw":35.849231},{"c":35.86,"h":35.86,"l":35.82,"n":175,"o":35.83,"t":"2026-10-05T18:15:00Z","v":4304,"vw":35.847385},{"c":35.86,"h":35.88,"l":35.8401,"n":159,"o":35.8401,"t":"2026-10-05T18:30:00Z","v":4437,"vw":35.852796},{"c":35.84,"h":35.855,"l":35.84,"n":186,"o":35.85,"t":"2026-10-05T18:45:00Z","v":12402,"vw":35.851413},{"c":35.92,"h":35.92,"l":35.84,"n":258,"o":35.84,"t":"2026-10-05T19:00:00Z","v":7011,"vw":35.886492},{"c":35.9,"h":35.92,"l":35.885,"n":383,"o":35.91,"t":"2026-10-05T19:15:00Z","v":13266,"vw":35.905072},{"c":35.87,"h":35.905,"l":35.8,"n":690,"o":35.895,"t":"2026-10-05T19:30:00Z","v":26218,"vw":35.837975},{"c":35.87,"h":35.87,"l":35.765,"n":1954,"o":35.86,"t":"2026-10-05T19:45:00Z","v":100803,"vw":35.829572},{"c":35.84,"h":35.87,"l":35.84,"n":33,"o":35.87,"t":"2026-10-05T20:00:00Z","v":129823,"vw":35.840054},{"c":35.76,"h":36.01,"l":35.615,"n":310,"o":35.84,"t":"2026-10-06T13:30:00Z","v":21431,"vw":35.80347},{"c":35.83,"h":35.83,"l":35.72,"n":319,"o":35.75,"t":"2026-10-06T13:45:00Z","v":18246,"vw":35.763838},{"c":35.915,"h":35.965,"l":35.78,"n":309,"o":35.79,"t":"2026-10-06T14:00:00Z","v":12589,"vw":35.88909},{"c":35.66,"h":35.86,"l":35.66,"n":313,"o":35.86,"t":"2026-10-06T14:15:00Z","v":20269,"vw":35.733625},{"c":35.645,"h":35.69,"l":35.63,"n":197,"o":35.655,"t":"2026-10-06T14:30:00Z","v":4798,"vw":35.658653},{"c":35.775,"h":35.785,"l":35.65,"n":274,"o":35.65,"t":"2026-10-06T14:45:00Z","v":6446,"vw":35.732754},{"c":35.88,"h":35.88,"l":35.78,"n":283,"o":35.78,"t":"2026-10-06T15:00:00Z","v":9047,"vw":35.822575},{"c":35.805,"h":35.89,"l":35.77,"n":386,"o":35.89,"t":"2026-10-06T15:15:00Z","v":23233,"vw":35.840218},{"c":35.77,"h":35.8,"l":35.76,"n":178,"o":35.8,"t":"2026-10-06T15:30:00Z","v":4742,"vw":35.7726},{"c":35.76,"h":35.795,"l":35.76,"n":191,"o":35.795,"t":"2026-10-06T15:45:00Z","v":6512,"vw":35.775177},{"c":35.67,"h":35.75,"l":35.67,"n":228,"o":35.75,"t":"2026-10-06T16:00:00Z","v":12105,"vw":35.712483},{"c":35.59,"h":35.65,"l":35.59,"n":189,"o":35.65,"t":"2026-10-06T16:15:00Z","v":6608,"vw":35.633703},{"c":35.635,"h":35.635,"l":35.565,"n":146,"o":35.565,"t":"2026-10-06T16:30:00Z","v":6837,"vw":35.618428},{"c":35.72,"h":35.73,"l":35.63,"n":446,"o":35.64,"t":"2026-10-06T16:45:00Z","v":17587,"vw":35.684439},{"c":35.72,"h":35.75,"l":35.7,"n":293,"o":35.72,"t":"2026-10-06T17:00:00Z","v":7590,"vw":35.722078},{"c":35.65,"h":35.73,"l":35.63,"n":311,"o":35.72,"t":"2026-10-06T17:15:00Z","v":9054,"vw":35.682727},{"c":35.67,"h":35.67,"l":35.63,"n":227,"o":35.64,"t":"2026-10-06T17:30:00Z","v":6463,"vw":35.65519},{"c":35.65,"h":35.68,"l":35.65,"n":292,"o":35.67,"t":"2026-10-06T17:45:00Z","v":13379,"vw":35.667153},{"c":35.59,"h":35.65,"l":35.59,"n":152,"o":35.65,"t":"2026-10-06T18:00:00Z","v":6174,"vw":35.61897},{"c":35.53,"h":35.59,"l":35.51,"n":349,"o":35.58,"t":"2026-10-06T18:15:00Z","v":15552,"vw":35.568393},{"c":35.4801,"h":35.525,"l":35.47,"n":194,"o":35.525,"t":"2026-10-06T18:30:00Z","v":16694,"vw":35.496784},{"c":35.415,"h":35.47,"l":35.415,"n":346,"o":35.47,"t":"2026-10-06T18:45:00Z","v":11360,"vw":35.432328},{"c":35.5,"h":35.52,"l":35.41,"n":534,"o":35.415,"t":"2026-10-06T19:00:00Z","v":16647,"vw":35.467239},{"c":35.52,"h":35.52,"l":35.44,"n":558,"o":35.49,"t":"2026-10-06T19:15:00Z","v":21375,"vw":35.473564},{"c":35.4,"h":35.51,"l":35.38,"n":1142,"o":35.5,"t":"2026-10-06T19:30:00Z","v":59480,"vw":35.441555},{"c":35.43,"h":35.51,"l":35.34,"n":3662,"o":35.4,"t":"2026-10-06T19:45:00Z","v":200766,"vw":35.427269},{"c":35.41,"h":35.41,"l":35.41,"n":27,"o":35.41,"t":"2026-10-06T20:00:00Z","v":175154,"vw":35.41},{"c":35.01,"h":35.3,"l":34.97,"n":482,"o":35.22,"t":"2026-10-07T13:30:00Z","v":36465,"vw":35.077828},{"c":34.96,"h":35.04,"l":34.91,"n":459,"o":35.02,"t":"2026-10-07T13:45:00Z","v":22826,"vw":34.991985},{"c":34.725,"h":35.01,"l":34.68,"n":533,"o":34.99,"t":"2026-10-07T14:00:00Z","v":24741,"vw":34.904381},{"c":34.72,"h":34.76,"l":34.68,"n":572,"o":34.715,"t":"2026-10-07T14:15:00Z","v":20376,"vw":34.714898},{"c":34.755,"h":34.76,"l":34.67,"n":485,"o":34.7,"t":"2026-10-07T14:30:00Z","v":15237,"vw":34.722206},{"c":34.72,"h":34.77,"l":34.67,"n":653,"o":34.76,"t":"2026-10-07T14:45:00Z","v":17863,"vw":34.701115},{"c":34.76,"h":34.79,"l":34.69,"n":383,"o":34.7,"t":"2026-10-07T15:00:00Z","v":12444,"vw":34.761704},{"c":34.73,"h":34.75,"l":34.695,"n":237,"o":34.75,"t":"2026-10-07T15:15:00Z","v":6002,"vw":34.71574},{"c":34.7,"h":34.76,"l":34.69,"n":223,"o":34.74,"t":"2026-10-07T15:30:00Z","v":6791,"vw":34.722416},{"c":34.785,"h":34.7896,"l":34.7,"n":275,"o":34.73,"t":"2026-10-07T15:45:00Z","v":6458,"vw":34.75013},{"c":34.78,"h":34.8,"l":34.74,"n":289,"o":34.77,"t":"2026-10-07T16:00:00Z","v":12058,"vw":34.771812},{"c":34.81,"h":34.81,"l":34.77,"n":196,"o":34.79,"t":"2026-10-07T16:15:00Z","v":10395,"vw":34.794242},{"c":34.9,"h":34.9,"l":34.81,"n":247,"o":34.815,"t":"2026-10-07T16:30:00Z","v":9104,"vw":34.847895},{"c":35.06,"h":35.07,"l":34.915,"n":525,"o":34.94,"t":"2026-10-07T16:45:00Z","v":24068,"vw":34.971925},{"c":35.105,"h":35.11,"l":35.035,"n":409,"o":35.06,"t":"2026-10-07T17:00:00Z","v":14103,"vw":35.07438},{"c":35.1051,"h":35.18,"l":35.1,"n":553,"o":35.11,"t":"2026-10-07T17:15:00Z","v":27864,"vw":35.1547},{"c":35.05,"h":35.09,"l":35,"n":338,"o":35.09,"t":"2026-10-07T17:30:00Z","v":15986,"vw":35.059758},{"c":35.07,"h":35.125,"l":35.06,"n":369,"o":35.06,"t":"2026-10-07T17:45:00Z","v":27677,"vw":35.092106},{"c":35.11,"h":35.115,"l":35.05,"n":387,"o":35.06,"t":"2026-10-07T18:00:00Z","v":16876,"vw":35.087465},{"c":35.085,"h":35.13,"l":35.0802,"n":265,"o":35.11,"t":"2026-10-07T18:15:00Z","v":12358,"vw":35.110748},{"c":35.075,"h":35.11,"l":35.055,"n":250,"o":35.085,"t":"2026-10-07T18:30:00Z","v":9878,"vw":35.081951},{"c":35.05,"h":35.075,"l":35.05,"n":300,"o":35.07,"t":"2026-10-07T18:45:00Z","v":10299,"vw":35.057869},{"c":34.95,"h":35.045,"l":34.95,"n":424,"o":35.045,"t":"2026-10-07T19:00:00Z","v":17221,"vw":34.990989},{"c":34.995,"h":34.995,"l":34.91,"n":349,"o":34.95,"t":"2026-10-07T19:15:00Z","v":13403,"vw":34.945253},{"c":34.945,"h":34.99,"l":34.92,"n":630,"o":34.99,"t":"2026-10-07T19:30:00Z","v":28865,"vw":34.949236},{"c":34.99,"h":35,"l":34.88,"n":2285,"o":34.95,"t":"2026-10-07T19:45:00Z","v":120532,"vw":34.944666},{"c":34.98,"h":34.98,"l":34.98,"n":50,"o":34.98,"t":"2026-10-07T20:00:00Z","v":200979,"vw":34.98},{"c":34.735,"h":35.08,"l":34.64,"n":474,"o":34.98,"t":"2026-10-08T13:30:00Z","v":27332,"vw":34.799964},{"c":34.85,"h":34.88,"l":34.72,"n":289,"o":34.735,"t":"2026-10-08T13:45:00Z","v":7722,"vw":34.809172},{"c":34.86,"h":34.92,"l":34.85,"n":347,"o":34.86,"t":"2026-10-08T14:00:00Z","v":23535,"vw":34.904829},{"c":34.76,"h":34.86,"l":34.73,"n":308,"o":34.86,"t":"2026-10-08T14:15:00Z","v":6804,"vw":34.81994},{"c":34.78,"h":34.81,"l":34.74,"n":399,"o":34.77,"t":"2026-10-08T14:30:00Z","v":15197,"vw":34.766367},{"c":34.63,"h":34.8,"l":34.63,"n":335,"o":34.8,"t":"2026-10-08T14:45:00Z","v":17779,"vw":34.667932},{"c":34.6,"h":34.65,"l":34.595,"n":341,"o":34.63,"t":"2026-10-08T15:00:00Z","v":14169,"vw":34.613452},{"c":34.66,"h":34.67,"l":34.585,"n":380,"o":34.61,"t":"2026-10-08T15:15:00Z","v":26033,"vw":34.633643},{"c":34.73,"h":34.73,"l":34.63,"n":261,"o":34.67,"t":"2026-10-08T15:30:00Z","v":8983,"vw":34.669854},{"c":34.71,"h":34.77,"l":34.7,"n":252,"o":34.75,"t":"2026-10-08T15:45:00Z","v":7585,"vw":34.741564},{"c":34.8,"h":34.8,"l":34.7,"n":172,"o":34.71,"t":"2026-10-08T16:00:00Z","v":4176,"vw":34.754737},{"c":34.92,"h":35,"l":34.81,"n":749,"o":34.81,"t":"2026-10-08T16:15:00Z","v":27827,"vw":34.887107},{"c":34.93,"h":34.96,"l":34.905,"n":362,"o":34.945,"t":"2026-10-08T16:30:00Z","v":13940,"vw":34.918287},{"c":35.1,"h":35.115,"l":34.92,"n":530,"o":34.935,"t":"2026-10-08T16:45:00Z","v":15181,"vw":35.047722},{"c":35.23,"h":35.29,"l":35.1,"n":862,"o":35.105,"t":"2026-10-08T17:00:00Z","v":44669,"vw":35.178354},{"c":35.3,"h":35.365,"l":35.2,"n":940,"o":35.23,"t":"2026-10-08T17:15:00Z","v":29979,"vw":35.295851},{"c":35.31,"h":35.34,"l":35.27,"n":650,"o":35.3,"t":"2026-10-08T17:30:00Z","v":25244,"vw":35.301497},{"c":35.27,"h":35.34,"l":35.265,"n":414,"o":35.32,"t":"2026-10-08T17:45:00Z","v":17450,"vw":35.297319},{"c":35.28,"h":35.32,"l":35.22,"n":476,"o":35.28,"t":"2026-10-08T18:00:00Z","v":20942,"vw":35.260933},{"c":35.18,"h":35.29,"l":35.17,"n":380,"o":35.29,"t":"2026-10-08T18:15:00Z","v":10223,"vw":35.222031},{"c":35.19,"h":35.22,"l":35.18,"n":365,"o":35.18,"t":"2026-10-08T18:30:00Z","v":10963,"vw":35.205148},{"c":35.16,"h":35.22,"l":35.155,"n":318,"o":35.19,"t":"2026-10-08T18:45:00Z","v":10646,"vw":35.194608},{"c":35.17,"h":35.17,"l":35.13,"n":407,"o":35.17,"t":"2026-10-08T19:00:00Z","v":11385,"vw":35.15361},{"c":35.18,"h":35.21,"l":35.16,"n":562,"o":35.16,"t":"2026-10-08T19:15:00Z","v":21961,"vw":35.184556},{"c":35.11,"h":35.17,"l":35.08,"n":778,"o":35.17,"t":"2026-10-08T19:30:00Z","v":21062,"vw":35.120674},{"c":35.27,"h":35.28,"l":35.13,"n":2059,"o":35.13,"t":"2026-10-08T19:45:00Z","v":103997,"vw":35.219505},{"c":35.27,"h":35.27,"l":35.27,"n":28,"o":35.27,"t":"2026-10-08T20:00:00Z","v":127786,"vw":35.27},{"c":35.06,"h":35.29,"l":34.93,"n":239,"o":35.2,"t":"2026-10-09T13:30:00Z","v":15761,"vw":35.124354},{"c":35.09,"h":35.1,"l":34.995,"n":215,"o":35.05,"t":"2026-10-09T13:45:00Z","v":9425,"vw":35.056403},{"c":35.11,"h":35.19,"l":35.09,"n":367,"o":35.1186,"t":"2026-10-09T14:00:00Z","v":18001,"vw":35.156096},{"c":35.13,"h":35.13,"l":35.09,"n":215,"o":35.09,"t":"2026-10-09T14:15:00Z","v":7589,"vw":35.113418},{"c":35.075,"h":35.11,"l":35.01,"n":267,"o":35.11,"t":"2026-10-09T14:30:00Z","v":7406,"vw":35.046982},{"c":35.07,"h":35.145,"l":35.07,"n":361,"o":35.08,"t":"2026-10-09T14:45:00Z","v":12552,"vw":35.099135},{"c":35.17,"h":35.1875,"l":35.08,"n":533,"o":35.09,"t":"2026-10-09T15:00:00Z","v":19829,"vw":35.113533},{"c":35.11,"h":35.185,"l":35.1,"n":279,"o":35.165,"t":"2026-10-09T15:15:00Z","v":7252,"vw":35.136192},{"c":35.08,"h":35.1201,"l":35.03,"n":284,"o":35.1,"t":"2026-10-09T15:30:00Z","v":8768,"vw":35.067783},{"c":35.1,"h":35.1,"l":35.07,"n":192,"o":35.07,"t":"2026-10-09T15:45:00Z","v":5288,"vw":35.083104},{"c":35.14,"h":35.14,"l":35.1,"n":164,"o":35.12,"t":"2026-10-09T16:00:00Z","v":6009,"vw":35.119869},{"c":35.1,"h":35.175,"l":35.1,"n":267,"o":35.16,"t":"2026-10-09T16:15:00Z","v":9382,"vw":35.145611},{"c":35.07,"h":35.08,"l":35.06,"n":270,"o":35.08,"t":"2026-10-09T16:30:00Z","v":8479,"vw":35.066925},{"c":35.07,"h":35.07,"l":35.03,"n":321,"o":35.06,"t":"2026-10-09T16:45:00Z","v":11828,"vw":35.053211},{"c":35.08,"h":35.08,"l":35.07,"n":254,"o":35.08,"t":"2026-10-09T17:00:00Z","v":6076,"vw":35.074383},{"c":35.06,"h":35.1,"l":35.04,"n":362,"o":35.08,"t":"2026-10-09T17:15:00Z","v":12996,"vw":35.074897},{"c":35.08,"h":35.1,"l":35.05,"n":229,"o":35.05,"t":"2026-10-09T17:30:00Z","v":6973,"vw":35.078781},{"c":35.1,"h":35.1,"l":35.07,"n":159,"o":35.09,"t":"2026-10-09T17:45:00Z","v":4337,"vw":35.078056},{"c":34.99,"h":35.1,"l":34.99,"n":437,"o":35.1,"t":"2026-10-09T18:00:00Z","v":17546,"vw":35.03756},{"c":34.99,"h":34.995,"l":34.95,"n":364,"o":34.995,"t":"2026-10-09T18:15:00Z","v":11377,"vw":34.972149},{"c":35.02,"h":35.02,"l":34.99,"n":252,"o":34.99,"t":"2026-10-09T18:30:00Z","v":5155,"vw":35.000475},{"c":35.105,"h":35.105,"l":35.01,"n":385,"o":35.02,"t":"2026-10-09T18:45:00Z","v":12664,"vw":35.065293},{"c":35.1,"h":35.13,"l":35.1,"n":304,"o":35.11,"t":"2026-10-09T19:00:00Z","v":7698,"vw":35.113262},{"c":35.09,"h":35.11,"l":35.07,"n":428,"o":35.1,"t":"2026-10-09T19:15:00Z","v":11923,"vw":35.089941},{"c":35.01,"h":35.09,"l":35.01,"n":570,"o":35.08,"t":"2026-10-09T19:30:00Z","v":15029,"vw":35.056755},{"c":34.96,"h":35.02,"l":34.955,"n":1667,"o":35.02,"t":"2026-10-09T19:45:00Z","v":71040,"vw":34.981932},{"c":34.96,"h":34.96,"l":34.96,"n":27,"o":34.96,"t":"2026-10-09T20:00:00Z","v":84447,"vw":34.96},{"c":35.12,"h":35.205,"l":34.965,"n":244,"o":35.02,"t":"2026-10-12T13:30:00Z","v":10767,"vw":35.07594},{"c":34.985,"h":35.12,"l":34.98,"n":358,"o":35.11,"t":"2026-10-12T13:45:00Z","v":10031,"vw":35.028547},{"c":35.035,"h":35.095,"l":35,"n":357,"o":35,"t":"2026-10-12T14:00:00Z","v":12007,"vw":35.05017},{"c":35.04,"h":35.05,"l":34.98,"n":349,"o":35.01,"t":"2026-10-12T14:15:00Z","v":7486,"vw":35.000702},{"c":35.03,"h":35.0525,"l":35,"n":200,"o":35.04,"t":"2026-10-12T14:30:00Z","v":6075,"vw":35.016722},{"c":35.08,"h":35.08,"l":35.025,"n":252,"o":35.025,"t":"2026-10-12T14:45:00Z","v":6459,"vw":35.051987},{"c":35.065,"h":35.11,"l":35.04,"n":216,"o":35.09,"t":"2026-10-12T15:00:00Z","v":5830,"vw":35.073288},{"c":35.12,"h":35.12,"l":35.06,"n":175,"o":35.06,"t":"2026-10-12T15:15:00Z","v":3694,"vw":35.082836},{"c":35.16,"h":35.18,"l":35.11,"n":288,"o":35.12,"t":"2026-10-12T15:30:00Z","v":11359,"vw":35.142475},{"c":35.135,"h":35.15,"l":35.11,"n":250,"o":35.15,"t":"2026-10-12T15:45:00Z","v":7285,"vw":35.129102},{"c":35.155,"h":35.165,"l":35.14,"n":130,"o":35.14,"t":"2026-10-12T16:00:00Z","v":2634,"vw":35.153333},{"c":35.19,"h":35.2,"l":35.16,"n":284,"o":35.16,"t":"2026-10-12T16:15:00Z","v":8548,"vw":35.176271},{"c":35.225,"h":35.24,"l":35.2,"n":138,"o":35.2,"t":"2026-10-12T16:30:00Z","v":4931,"vw":35.221413},{"c":35.23,"h":35.24,"l":35.23,"n":122,"o":35.23,"t":"2026-10-12T16:45:00Z","v":2593,"vw":35.233772},{"c":35.26,"h":35.28,"l":35.22,"n":297,"o":35.23,"t":"2026-10-12T17:00:00Z","v":8738,"vw":35.245889},{"c":35.22,"h":35.2701,"l":35.22,"n":470,"o":35.25,"t":"2026-10-12T17:15:00Z","v":14839,"vw":35.250593},{"c":35.24,"h":35.25,"l":35.21,"n":185,"o":35.22,"t":"2026-10-12T17:30:00Z","v":5790,"vw":35.233037},{"c":35.26,"h":35.26,"l":35.23,"n":186,"o":35.24,"t":"2026-10-12T17:45:00Z","v":8725,"vw":35.243616},{"c":35.19,"h":35.2501,"l":35.19,"n":195,"o":35.25,"t":"2026-10-12T18:00:00Z","v":8914,"vw":35.240442},{"c":35.2,"h":35.2,"l":35.18,"n":207,"o":35.195,"t":"2026-10-12T18:15:00Z","v":7275,"vw":35.189213},{"c":35.18,"h":35.22,"l":35.18,"n":183,"o":35.21,"t":"2026-10-12T18:30:00Z","v":6985,"vw":35.192018},{"c":35.175,"h":35.19,"l":35.16,"n":225,"o":35.175,"t":"2026-10-12T18:45:00Z","v":8322,"vw":35.176741},{"c":35.19,"h":35.19,"l":35.17,"n":242,"o":35.18,"t":"2026-10-12T19:00:00Z","v":7985,"vw":35.179814},{"c":35.15,"h":35.18,"l":35.12,"n":375,"o":35.18,"t":"2026-10-12T19:15:00Z","v":14342,"vw":35.144237},{"c":35.04,"h":35.14,"l":35.04,"n":526,"o":35.14,"t":"2026-10-12T19:30:00Z","v":16856,"vw":35.080997},{"c":35.02,"h":35.065,"l":34.93,"n":2270,"o":35.045,"t":"2026-10-12T19:45:00Z","v":142939,"vw":35.011741},{"c":35,"h":35,"l":35,"n":23,"o":35,"t":"2026-10-12T20:00:00Z","v":162994,"vw":35},{"c":35.18,"h":35.18,"l":35.18,"n":2,"o":35.18,"t":"2026-10-13T13:15:00Z","v":109,"vw":35.18},{"c":35.145,"h":35.28,"l":34.9,"n":59,"o":35.19,"t":"2026-10-13T13:30:00Z","v":10425,"vw":35.136746},{"c":34.87,"h":35.17,"l":34.86,"n":303,"o":35.17,"t":"2026-10-13T13:45:00Z","v":10489,"vw":35.010119},{"c":34.81,"h":34.835,"l":34.75,"n":277,"o":34.835,"t":"2026-10-13T14:00:00Z","v":7270,"vw":34.798207},{"c":34.95,"h":34.95,"l":34.78,"n":181,"o":34.78,"t":"2026-10-13T14:15:00Z","v":4330,"vw":34.875635},{"c":34.905,"h":34.97,"l":34.88,"n":61,"o":34.97,"t":"2026-10-13T14:30:00Z","v":2264,"vw":34.931},{"c":34.88,"h":34.925,"l":34.88,"n":166,"o":34.9,"t":"2026-10-13T14:45:00Z","v":4549,"vw":34.893967},{"c":34.93,"h":34.945,"l":34.875,"n":146,"o":34.875,"t":"2026-10-13T15:00:00Z","v":4139,"vw":34.922445},{"c":34.92,"h":34.93,"l":34.91,"n":164,"o":34.9263,"t":"2026-10-13T15:15:00Z","v":5572,"vw":34.921464},{"c":34.915,"h":34.94,"l":34.915,"n":87,"o":34.94,"t":"2026-10-13T15:30:00Z","v":1572,"vw":34.925714},{"c":34.82,"h":34.9,"l":34.82,"n":142,"o":34.9,"t":"2026-10-13T15:45:00Z","v":3533,"vw":34.841895},{"c":34.82,"h":34.82,"l":34.77,"n":345,"o":34.81,"t":"2026-10-13T16:00:00Z","v":14464,"vw":34.799254},{"c":34.79,"h":34.82,"l":34.78,"n":184,"o":34.82,"t":"2026-10-13T16:15:00Z","v":5486,"vw":34.803673},{"c":34.8,"h":34.8,"l":34.75,"n":199,"o":34.765,"t":"2026-10-13T16:30:00Z","v":6691,"vw":34.778816},{"c":34.845,"h":34.845,"l":34.785,"n":173,"o":34.81,"t":"2026-10-13T16:45:00Z","v":5313,"vw":34.826903},{"c":34.86,"h":34.86,"l":34.815,"n":178,"o":34.82,"t":"2026-10-13T17:00:00Z","v":6220,"vw":34.843273},{"c":34.87,"h":34.89,"l":34.845,"n":228,"o":34.85,"t":"2026-10-13T17:15:00Z","v":7059,"vw":34.858288},{"c":34.89,"h":34.89,"l":34.85,"n":103,"o":34.88,"t":"2026-10-13T17:30:00Z","v":3446,"vw":34.872374},{"c":34.82,"h":34.88,"l":34.81,"n":160,"o":34.88,"t":"2026-10-13T17:45:00Z","v":5137,"vw":34.836002},{"c":34.92,"h":34.94,"l":34.83,"n":356,"o":34.83,"t":"2026-10-13T18:00:00Z","v":12975,"vw":34.907794},{"c":34.94,"h":34.94,"l":34.91,"n":284,"o":34.92,"t":"2026-10-13T18:15:00Z","v":14425,"vw":34.923095},{"c":34.95,"h":34.955,"l":34.91,"n":226,"o":34.93,"t":"2026-10-13T18:30:00Z","v":6827,"vw":34.926817},{"c":34.925,"h":34.94,"l":34.905,"n":232,"o":34.94,"t":"2026-10-13T18:45:00Z","v":7561,"vw":34.924479},{"c":34.92,"h":34.935,"l":34.91,"n":282,"o":34.93,"t":"2026-10-13T19:00:00Z","v":22604,"vw":34.924174},{"c":34.91,"h":34.93,"l":34.905,"n":330,"o":34.92,"t":"2026-10-13T19:15:00Z","v":11008,"vw":34.91869},{"c":34.98,"h":35.015,"l":34.91,"n":722,"o":34.91,"t":"2026-10-13T19:30:00Z","v":21310,"vw":34.974017},{"c":34.92,"h":35.02,"l":34.91,"n":1768,"o":34.98,"t":"2026-10-13T19:45:00Z","v":68383,"vw":34.94969},{"c":34.92,"h":34.92,"l":34.92,"n":29,"o":34.92,"t":"2026-10-13T20:00:00Z","v":109553,"vw":34.92},{"c":34.87,"h":34.87,"l":34.87,"n":4,"o":34.87,"t":"2026-10-14T08:45:00Z","v":201,"vw":34.87},{"c":34.89,"h":34.89,"l":34.89,"n":3,"o":34.89,"t":"2026-10-14T09:45:00Z","v":200,"vw":34.89},{"c":34.54,"h":34.57,"l":34.135,"n":139,"o":34.45,"t":"2026-10-14T13:30:00Z","v":14296,"vw":34.479333},{"c":34.48,"h":34.54,"l":34.42,"n":554,"o":34.54,"t":"2026-10-14T13:45:00Z","v":26345,"vw":34.477622},{"c":34.53,"h":34.57,"l":34.46,"n":530,"o":34.5,"t":"2026-10-14T14:00:00Z","v":16199,"vw":34.523326},{"c":34.76,"h":34.77,"l":34.57,"n":306,"o":34.57,"t":"2026-10-14T14:15:00Z","v":7567,"vw":34.67},{"c":34.85,"h":34.85,"l":34.77,"n":326,"o":34.78,"t":"2026-10-14T14:30:00Z","v":9795,"vw":34.812729},{"c":34.91,"h":34.91,"l":34.78,"n":403,"o":34.84,"t":"2026-10-14T14:45:00Z","v":11152,"vw":34.860041},{"c":34.85,"h":34.88,"l":34.83,"n":277,"o":34.88,"t":"2026-10-14T15:00:00Z","v":7009,"vw":34.854659},{"c":34.9,"h":34.91,"l":34.88,"n":137,"o":34.8916,"t":"2026-10-14T15:15:00Z","v":2967,"vw":34.897483},{"c":34.96,"h":35.01,"l":34.9001,"n":343,"o":34.9001,"t":"2026-10-14T15:30:00Z","v":10325,"vw":34.951241},{"c":35,"h":35.01,"l":34.95,"n":250,"o":34.95,"t":"2026-10-14T15:45:00Z","v":5706,"vw":34.997348},{"c":34.94,"h":35,"l":34.91,"n":290,"o":35,"t":"2026-10-14T16:00:00Z","v":6565,"vw":34.943863},{"c":34.93,"h":34.95,"l":34.88,"n":239,"o":34.95,"t":"2026-10-14T16:15:00Z","v":5644,"vw":34.92017},{"c":34.82,"h":34.94,"l":34.82,"n":370,"o":34.94,"t":"2026-10-14T16:30:00Z","v":17520,"vw":34.886092},{"c":34.81,"h":34.81,"l":34.78,"n":166,"o":34.81,"t":"2026-10-14T16:45:00Z","v":5696,"vw":34.795597},{"c":34.76,"h":34.82,"l":34.75,"n":195,"o":34.82,"t":"2026-10-14T17:00:00Z","v":8838,"vw":34.773261},{"c":34.81,"h":34.8255,"l":34.75,"n":140,"o":34.75,"t":"2026-10-14T17:15:00Z","v":5586,"vw":34.803537},{"c":34.73,"h":34.84,"l":34.73,"n":435,"o":34.8,"t":"2026-10-14T17:30:00Z","v":22469,"vw":34.788802},{"c":34.705,"h":34.755,"l":34.69,"n":327,"o":34.75,"t":"2026-10-14T17:45:00Z","v":18473,"vw":34.729588},{"c":34.715,"h":34.73,"l":34.685,"n":396,"o":34.69,"t":"2026-10-14T18:00:00Z","v":14056,"vw":34.700052},{"c":34.76,"h":34.76,"l":34.705,"n":228,"o":34.73,"t":"2026-10-14T18:15:00Z","v":6814,"vw":34.720491},{"c":34.72,"h":34.74,"l":34.705,"n":240,"o":34.74,"t":"2026-10-14T18:30:00Z","v":6737,"vw":34.722368},{"c":34.68,"h":34.7102,"l":34.655,"n":339,"o":34.7102,"t":"2026-10-14T18:45:00Z","v":11415,"vw":34.683027},{"c":34.73,"h":34.74,"l":34.655,"n":517,"o":34.685,"t":"2026-10-14T19:00:00Z","v":23784,"vw":34.679788},{"c":34.67,"h":34.73,"l":34.64,"n":495,"o":34.73,"t":"2026-10-14T19:15:00Z","v":18556,"vw":34.690291},{"c":34.61,"h":34.66,"l":34.58,"n":769,"o":34.66,"t":"2026-10-14T19:30:00Z","v":29257,"vw":34.611687},{"c":34.76,"h":34.77,"l":34.6,"n":1800,"o":34.6,"t":"2026-10-14T19:45:00Z","v":88017,"vw":34.705949},{"c":34.77,"h":34.77,"l":34.77,"n":26,"o":34.77,"t":"2026-10-14T20:00:00Z","v":115611,"vw":34.77},{"c":35.01,"h":35.2136,"l":35,"n":124,"o":35.12,"t":"2026-10-15T13:30:00Z","v":7997,"vw":35.093194},{"c":35.2,"h":35.255,"l":34.98,"n":428,"o":34.98,"t":"2026-10-15T13:45:00Z","v":18352,"vw":35.182708},{"c":35.33,"h":35.37,"l":35.18,"n":605,"o":35.2,"t":"2026-10-15T14:00:00Z","v":16720,"vw":35.247398},{"c":35.4,"h":35.4,"l":35.28,"n":522,"o":35.32,"t":"2026-10-15T14:15:00Z","v":17205,"vw":35.353383},{"c":35.46,"h":35.5,"l":35.39,"n":475,"o":35.39,"t":"2026-10-15T14:30:00Z","v":14205,"vw":35.444077},{"c":35.28,"h":35.37,"l":35.27,"n":299,"o":35.355,"t":"2026-10-15T14:45:00Z","v":6458,"vw":35.339097},{"c":35.165,"h":35.31,"l":35.15,"n":218,"o":35.28,"t":"2026-10-15T15:00:00Z","v":5467,"vw":35.223556},{"c":35.07,"h":35.135,"l":35.05,"n":209,"o":35.13,"t":"2026-10-15T15:15:00Z","v":5961,"vw":35.079259},{"c":35.14,"h":35.15,"l":35.09,"n":190,"o":35.09,"t":"2026-10-15T15:30:00Z","v":7837,"vw":35.124203},{"c":35.13,"h":35.2,"l":35.13,"n":233,"o":35.17,"t":"2026-10-15T15:45:00Z","v":5758,"vw":35.161012},{"c":35.12,"h":35.14,"l":35.09,"n":193,"o":35.14,"t":"2026-10-15T16:00:00Z","v":4493,"vw":35.109193},{"c":35.16,"h":35.16,"l":35.11,"n":140,"o":35.13,"t":"2026-10-15T16:15:00Z","v":3308,"vw":35.126277},{"c":35.165,"h":35.18,"l":35.135,"n":153,"o":35.15,"t":"2026-10-15T16:30:00Z","v":4657,"vw":35.157182},{"c":35.17,"h":35.18,"l":35.16,"n":196,"o":35.16,"t":"2026-10-15T16:45:00Z","v":4201,"vw":35.172096},{"c":35.18,"h":35.2,"l":35.17,"n":185,"o":35.17,"t":"2026-10-15T17:00:00Z","v":17525,"vw":35.184788},{"c":35.19,"h":35.19,"l":35.15,"n":44,"o":35.15,"t":"2026-10-15T17:15:00Z","v":1456,"vw":35.174032},{"c":35.17,"h":35.23,"l":35.17,"n":119,"o":35.21,"t":"2026-10-15T17:30:00Z","v":3506,"vw":35.208716},{"c":35.125,"h":35.1701,"l":35.12,"n":168,"o":35.16,"t":"2026-10-15T17:45:00Z","v":5475,"vw":35.147954},{"c":35.13,"h":35.16,"l":35.12,"n":213,"o":35.13,"t":"2026-10-15T18:00:00Z","v":9126,"vw":35.135859},{"c":35.17,"h":35.18,"l":35.15,"n":102,"o":35.15,"t":"2026-10-15T18:15:00Z","v":2303,"vw":35.167273},{"c":35.14,"h":35.18,"l":35.12,"n":289,"o":35.18,"t":"2026-10-15T18:30:00Z","v":10418,"vw":35.145394},{"c":35.07,"h":35.145,"l":35.07,"n":100,"o":35.13,"t":"2026-10-15T18:45:00Z","v":3252,"vw":35.090722},{"c":35.06,"h":35.09,"l":35.05,"n":229,"o":35.08,"t":"2026-10-15T19:00:00Z","v":7764,"vw":35.064751},{"c":35.08,"h":35.11,"l":35.03,"n":323,"o":35.07,"t":"2026-10-15T19:15:00Z","v":16911,"vw":35.058482},{"c":35.135,"h":35.165,"l":35.09,"n":461,"o":35.09,"t":"2026-10-15T19:30:00Z","v":16449,"vw":35.125884},{"c":35.27,"h":35.31,"l":35.1,"n":1473,"o":35.1301,"t":"2026-10-15T19:45:00Z","v":68700,"vw":35.201802},{"c":35.28,"h":35.28,"l":35.27,"n":26,"o":35.27,"t":"2026-10-15T20:00:00Z","v":108596,"vw":35.279977},{"c":35.73,"h":35.77,"l":35.255,"n":369,"o":35.35,"t":"2026-10-16T13:30:00Z","v":24696,"vw":35.476984},{"c":35.67,"h":35.77,"l":35.65,"n":188,"o":35.77,"t":"2026-10-16T13:45:00Z","v":7606,"vw":35.698273},{"c":35.68,"h":35.75,"l":35.62,"n":398,"o":35.68,"t":"2026-10-16T14:00:00Z","v":10667,"vw":35.692877},{"c":35.72,"h":35.795,"l":35.7,"n":688,"o":35.73,"t":"2026-10-16T14:15:00Z","v":29021,"vw":35.74788},{"c":35.66,"h":35.755,"l":35.66,"n":477,"o":35.75,"t":"2026-10-16T14:30:00Z","v":16414,"vw":35.722753},{"c":35.7,"h":35.72,"l":35.61,"n":552,"o":35.66,"t":"2026-10-16T14:45:00Z","v":23794,"vw":35.669771},{"c":35.79,"h":35.8,"l":35.7,"n":751,"o":35.7,"t":"2026-10-16T15:00:00Z","v":37292,"vw":35.756759},{"c":35.695,"h":35.78,"l":35.67,"n":376,"o":35.78,"t":"2026-10-16T15:15:00Z","v":16249,"vw":35.725464},{"c":35.63,"h":35.72,"l":35.63,"n":229,"o":35.7,"t":"2026-10-16T15:30:00Z","v":4266,"vw":35.678572},{"c":35.6,"h":35.64,"l":35.59,"n":300,"o":35.63,"t":"2026-10-16T15:45:00Z","v":9603,"vw":35.621213},{"c":35.49,"h":35.61,"l":35.49,"n":189,"o":35.61,"t":"2026-10-16T16:00:00Z","v":4821,"vw":35.562197},{"c":35.46,"h":35.475,"l":35.455,"n":162,"o":35.47,"t":"2026-10-16T16:15:00Z","v":7536,"vw":35.461013},{"c":35.44,"h":35.45,"l":35.44,"n":84,"o":35.45,"t":"2026-10-16T16:30:00Z","v":2066,"vw":35.445},{"c":35.385,"h":35.43,"l":35.35,"n":383,"o":35.43,"t":"2026-10-16T16:45:00Z","v":13027,"vw":35.380736},{"c":35.325,"h":35.37,"l":35.31,"n":289,"o":35.37,"t":"2026-10-16T17:00:00Z","v":8753,"vw":35.337011},{"c":35.48,"h":35.48,"l":35.34,"n":337,"o":35.34,"t":"2026-10-16T17:15:00Z","v":9712,"vw":35.399136},{"c":35.445,"h":35.47,"l":35.42,"n":321,"o":35.47,"t":"2026-10-16T17:30:00Z","v":9892,"vw":35.435596},{"c":35.43,"h":35.461,"l":35.42,"n":309,"o":35.45,"t":"2026-10-16T17:45:00Z","v":8239,"vw":35.442354},{"c":35.45,"h":35.46,"l":35.36,"n":339,"o":35.42,"t":"2026-10-16T18:00:00Z","v":9227,"vw":35.396042},{"c":35.44,"h":35.47,"l":35.42,"n":212,"o":35.45,"t":"2026-10-16T18:15:00Z","v":5464,"vw":35.439727},{"c":35.4201,"h":35.47,"l":35.41,"n":273,"o":35.42,"t":"2026-10-16T18:30:00Z","v":9328,"vw":35.426494},{"c":35.45,"h":35.455,"l":35.4,"n":286,"o":35.425,"t":"2026-10-16T18:45:00Z","v":9373,"vw":35.436111},{"c":35.42,"h":35.45,"l":35.41,"n":321,"o":35.44,"t":"2026-10-16T19:00:00Z","v":8767,"vw":35.424537},{"c":35.415,"h":35.46,"l":35.4,"n":258,"o":35.43,"t":"2026-10-16T19:15:00Z","v":7400,"vw":35.427035},{"c":35.41,"h":35.46,"l":35.37,"n":593,"o":35.44,"t":"2026-10-16T19:30:00Z","v":22007,"vw":35.411133},{"c":35.44,"h":35.54,"l":35.39,"n":1397,"o":35.42,"t":"2026-10-16T19:45:00Z","v":62491,"vw":35.473532},{"c":35.47,"h":35.47,"l":35.47,"n":19,"o":35.47,"t":"2026-10-16T20:00:00Z","v":133910,"vw":35.47},{"c":35.355,"h":35.77,"l":35.335,"n":67,"o":35.39,"t":"2026-10-19T13:30:00Z","v":18596,"vw":35.501858},{"c":35.33,"h":35.366,"l":35.29,"n":103,"o":35.355,"t":"2026-10-19T13:45:00Z","v":4235,"vw":35.337104},{"c":35.35,"h":35.375,"l":35.3,"n":89,"o":35.3,"t":"2026-10-19T14:00:00Z","v":2399,"vw":35.333011},{"c":35.37,"h":35.4,"l":35.36,"n":121,"o":35.37,"t":"2026-10-19T14:15:00Z","v":3546,"vw":35.370526},{"c":35.34,"h":35.42,"l":35.32,"n":177,"o":35.4,"t":"2026-10-19T14:30:00Z","v":4540,"vw":35.378275},{"c":35.36,"h":35.36,"l":35.33,"n":302,"o":35.33,"t":"2026-10-19T14:45:00Z","v":7420,"vw":35.343697},{"c":35.45,"h":35.45,"l":35.36,"n":287,"o":35.37,"t":"2026-10-19T15:00:00Z","v":8584,"vw":35.406988},{"c":35.35,"h":35.45,"l":35.35,"n":271,"o":35.45,"t":"2026-10-19T15:15:00Z","v":7922,"vw":35.41756},{"c":35.37,"h":35.38,"l":35.37,"n":123,"o":35.37,"t":"2026-10-19T15:30:00Z","v":2805,"vw":35.375437},{"c":35.36,"h":35.39,"l":35.34,"n":279,"o":35.38,"t":"2026-10-19T15:45:00Z","v":5411,"vw":35.368849},{"c":35.29,"h":35.38,"l":35.28,"n":213,"o":35.38,"t":"2026-10-19T16:00:00Z","v":4828,"vw":35.311448},{"c":35.29,"h":35.32,"l":35.27,"n":169,"o":35.27,"t":"2026-10-19T16:15:00Z","v":3110,"vw":35.296923},{"c":35.26,"h":35.28,"l":35.26,"n":150,"o":35.28,"t":"2026-10-19T16:30:00Z","v":6958,"vw":35.273842},{"c":35.27,"h":35.27,"l":35.255,"n":140,"o":35.255,"t":"2026-10-19T16:45:00Z","v":3243,"vw":35.267083},{"c":35.21,"h":35.27,"l":35.2,"n":177,"o":35.27,"t":"2026-10-19T17:00:00Z","v":4357,"vw":35.23444},{"c":35.255,"h":35.255,"l":35.2,"n":233,"o":35.205,"t":"2026-10-19T17:15:00Z","v":5334,"vw":35.234468},{"c":35.265,"h":35.275,"l":35.23,"n":240,"o":35.26,"t":"2026-10-19T17:30:00Z","v":7134,"vw":35.252468},{"c":35.26,"h":35.28,"l":35.255,"n":173,"o":35.26,"t":"2026-10-19T17:45:00Z","v":7333,"vw":35.258861},{"c":35.28,"h":35.28,"l":35.25,"n":217,"o":35.25,"t":"2026-10-19T18:00:00Z","v":5258,"vw":35.263396},{"c":35.23,"h":35.28,"l":35.23,"n":202,"o":35.27,"t":"2026-10-19T18:15:00Z","v":6351,"vw":35.252721},{"c":35.23,"h":35.25,"l":35.22,"n":213,"o":35.23,"t":"2026-10-19T18:30:00Z","v":6025,"vw":35.230637},{"c":35.24,"h":35.24,"l":35.195,"n":386,"o":35.22,"t":"2026-10-19T18:45:00Z","v":12028,"vw":35.215022},{"c":35.23,"h":35.2451,"l":35.2,"n":278,"o":35.2451,"t":"2026-10-19T19:00:00Z","v":10151,"vw":35.220035},{"c":35.25,"h":35.28,"l":35.23,"n":352,"o":35.23,"t":"2026-10-19T19:15:00Z","v":10012,"vw":35.254872},{"c":35.2355,"h":35.255,"l":35.22,"n":642,"o":35.24,"t":"2026-10-19T19:30:00Z","v":25776,"vw":35.237268},{"c":35.22,"h":35.25,"l":35.15,"n":1754,"o":35.235,"t":"2026-10-19T19:45:00Z","v":74299,"vw":35.204441},{"c":35.2,"h":35.2,"l":35.2,"n":35,"o":35.2,"t":"2026-10-19T20:00:00Z","v":161871,"vw":35.2},{"c":35.92,"h":35.99,"l":35.36,"n":231,"o":35.36,"t":"2026-10-20T13:30:00Z","v":22885,"vw":35.714771},{"c":35.95,"h":36,"l":35.83,"n":219,"o":35.885,"t":"2026-10-20T13:45:00Z","v":23808,"vw":35.946041},{"c":35.77,"h":35.95,"l":35.74,"n":243,"o":35.95,"t":"2026-10-20T14:00:00Z","v":30449,"vw":35.779498},{"c":36.01,"h":36.01,"l":35.78,"n":524,"o":35.78,"t":"2026-10-20T14:15:00Z","v":15483,"vw":35.934645},{"c":35.94,"h":36.03,"l":35.89,"n":245,"o":36.02,"t":"2026-10-20T14:30:00Z","v":6843,"vw":35.935327},{"c":35.95,"h":36,"l":35.95,"n":261,"o":35.98,"t":"2026-10-20T14:45:00Z","v":8268,"vw":35.96677},{"c":35.82,"h":35.93,"l":35.82,"n":259,"o":35.93,"t":"2026-10-20T15:00:00Z","v":11919,"vw":35.864722},{"c":35.78,"h":35.85,"l":35.78,"n":194,"o":35.85,"t":"2026-10-20T15:15:00Z","v":10930,"vw":35.842675},{"c":35.89,"h":35.91,"l":35.77,"n":205,"o":35.77,"t":"2026-10-20T15:30:00Z","v":5073,"vw":35.824867},{"c":35.82,"h":35.88,"l":35.82,"n":103,"o":35.85,"t":"2026-10-20T15:45:00Z","v":3055,"vw":35.861557},{"c":35.78,"h":35.81,"l":35.78,"n":106,"o":35.81,"t":"2026-10-20T16:00:00Z","v":8459,"vw":35.795667},{"c":35.72,"h":35.755,"l":35.6999,"n":230,"o":35.755,"t":"2026-10-20T16:15:00Z","v":11644,"vw":35.709353},{"c":35.74,"h":35.75,"l":35.74,"n":98,"o":35.746,"t":"2026-10-20T16:30:00Z","v":2804,"vw":35.743577},{"c":35.72,"h":35.77,"l":35.7,"n":221,"o":35.74,"t":"2026-10-20T16:45:00Z","v":8965,"vw":35.740079},{"c":35.71,"h":35.72,"l":35.7,"n":131,"o":35.72,"t":"2026-10-20T17:00:00Z","v":2979,"vw":35.711467},{"c":35.72,"h":35.73,"l":35.7,"n":68,"o":35.71,"t":"2026-10-20T17:15:00Z","v":2568,"vw":35.716634},{"c":35.73,"h":35.74,"l":35.71,"n":117,"o":35.72,"t":"2026-10-20T17:30:00Z","v":5451,"vw":35.718944},{"c":35.72,"h":35.73,"l":35.71,"n":106,"o":35.73,"t":"2026-10-20T17:45:00Z","v":2935,"vw":35.72},{"c":35.75,"h":35.75,"l":35.73,"n":125,"o":35.73,"t":"2026-10-20T18:00:00Z","v":3265,"vw":35.738569},{"c":35.69,"h":35.74,"l":35.69,"n":105,"o":35.74,"t":"2026-10-20T18:15:00Z","v":2382,"vw":35.712727},{"c":35.72,"h":35.74,"l":35.71,"n":125,"o":35.721,"t":"2026-10-20T18:30:00Z","v":3032,"vw":35.721648},{"c":35.73,"h":35.75,"l":35.715,"n":129,"o":35.73,"t":"2026-10-20T18:45:00Z","v":2507,"vw":35.731729},{"c":35.77,"h":35.78,"l":35.725,"n":343,"o":35.74,"t":"2026-10-20T19:00:00Z","v":11619,"vw":35.751926},{"c":35.81,"h":35.82,"l":35.77,"n":342,"o":35.78,"t":"2026-10-20T19:15:00Z","v":11223,"vw":35.788598},{"c":35.8101,"h":35.82,"l":35.75,"n":421,"o":35.82,"t":"2026-10-20T19:30:00Z","v":12937,"vw":35.783998},{"c":35.805,"h":35.855,"l":35.77,"n":1400,"o":35.83,"t":"2026-10-20T19:45:00Z","v":55855,"vw":35.821082},{"c":35.81,"h":35.81,"l":35.81,"n":26,"o":35.81,"t":"2026-10-20T20:00:00Z","v":99250,"vw":35.81},{"c":35.76,"h":35.94,"l":35.7,"n":283,"o":35.93,"t":"2026-10-21T13:30:00Z","v":15385,"vw":35.865535},{"c":35.83,"h":35.887,"l":35.81,"n":230,"o":35.81,"t":"2026-10-21T13:45:00Z","v":6917,"vw":35.850687},{"c":35.7099,"h":35.8,"l":35.62,"n":256,"o":35.8,"t":"2026-10-21T14:00:00Z","v":8715,"vw":35.684126},{"c":35.69,"h":35.7,"l":35.64,"n":214,"o":35.68,"t":"2026-10-21T14:15:00Z","v":8277,"vw":35.671384},{"c":35.75,"h":35.75,"l":35.7,"n":161,"o":35.72,"t":"2026-10-21T14:30:00Z","v":9135,"vw":35.726471},{"c":35.73,"h":35.79,"l":35.73,"n":211,"o":35.76,"t":"2026-10-21T14:45:00Z","v":9742,"vw":35.763125},{"c":35.71,"h":35.725,"l":35.69,"n":161,"o":35.72,"t":"2026-10-21T15:00:00Z","v":6008,"vw":35.70677},{"c":35.76,"h":35.76,"l":35.68,"n":222,"o":35.68,"t":"2026-10-21T15:15:00Z","v":6336,"vw":35.711948},{"c":35.76,"h":35.79,"l":35.755,"n":146,"o":35.77,"t":"2026-10-21T15:30:00Z","v":5690,"vw":35.768467},{"c":35.75,"h":35.77,"l":35.74,"n":106,"o":35.77,"t":"2026-10-21T15:45:00Z","v":3299,"vw":35.754671},{"c":35.7,"h":35.755,"l":35.685,"n":96,"o":35.755,"t":"2026-10-21T16:00:00Z","v":3102,"vw":35.710593},{"c":35.735,"h":35.735,"l":35.71,"n":109,"o":35.71,"t":"2026-10-21T16:15:00Z","v":4037,"vw":35.716078},{"c":35.795,"h":35.81,"l":35.745,"n":330,"o":35.745,"t":"2026-10-21T16:30:00Z","v":14219,"vw":35.765322},{"c":35.78,"h":35.79,"l":35.77,"n":104,"o":35.79,"t":"2026-10-21T16:45:00Z","v":3691,"vw":35.780319},{"c":35.8,"h":35.84,"l":35.8,"n":148,"o":35.8,"t":"2026-10-21T17:00:00Z","v":4038,"vw":35.818943},{"c":35.83,"h":35.83,"l":35.82,"n":176,"o":35.82,"t":"2026-10-21T17:15:00Z","v":6284,"vw":35.822464},{"c":35.79,"h":35.845,"l":35.79,"n":193,"o":35.82,"t":"2026-10-21T17:30:00Z","v":5454,"vw":35.837013},{"c":35.76,"h":35.82,"l":35.76,"n":287,"o":35.79,"t":"2026-10-21T17:45:00Z","v":14361,"vw":35.801631},{"c":35.755,"h":35.77,"l":35.735,"n":262,"o":35.77,"t":"2026-10-21T18:00:00Z","v":9356,"vw":35.752185},{"c":35.745,"h":35.76,"l":35.72,"n":328,"o":35.76,"t":"2026-10-21T18:15:00Z","v":9735,"vw":35.734857},{"c":35.805,"h":35.805,"l":35.75,"n":310,"o":35.75,"t":"2026-10-21T18:30:00Z","v":11517,"vw":35.781803},{"c":35.67,"h":35.805,"l":35.66,"n":431,"o":35.805,"t":"2026-10-21T18:45:00Z","v":16627,"vw":35.727375},{"c":35.69,"h":35.705,"l":35.61,"n":375,"o":35.65,"t":"2026-10-21T19:00:00Z","v":12708,"vw":35.641952},{"c":35.865,"h":35.865,"l":35.7,"n":585,"o":35.7,"t":"2026-10-21T19:15:00Z","v":19816,"vw":35.773276},{"c":35.8,"h":35.87,"l":35.77,"n":489,"o":35.865,"t":"2026-10-21T19:30:00Z","v":21098,"vw":35.820885},{"c":35.815,"h":35.88,"l":35.79,"n":1352,"o":35.82,"t":"2026-10-21T19:45:00Z","v":60583,"vw":35.821783},{"c":35.82,"h":35.82,"l":35.82,"n":25,"o":35.82,"t":"2026-10-21T20:00:00Z","v":111159,"vw":35.82},{"c":36.115,"h":36.115,"l":35.69,"n":157,"o":35.82,"t":"2026-10-22T13:30:00Z","v":14071,"vw":35.939045},{"c":36.47,"h":36.47,"l":36.18,"n":156,"o":36.18,"t":"2026-10-22T13:45:00Z","v":6307,"vw":36.299569},{"c":36.44,"h":36.515,"l":36.355,"n":195,"o":36.5,"t":"2026-10-22T14:00:00Z","v":6566,"vw":36.446257},{"c":36.49,"h":36.52,"l":36.45,"n":198,"o":36.47,"t":"2026-10-22T14:15:00Z","v":8771,"vw":36.486253},{"c":36.5,"h":36.55,"l":36.38,"n":514,"o":36.475,"t":"2026-10-22T14:30:00Z","v":23806,"vw":36.468219},{"c":36.57,"h":36.58,"l":36.495,"n":375,"o":36.51,"t":"2026-10-22T14:45:00Z","v":12119,"vw":36.534094},{"c":36.54,"h":36.58,"l":36.49,"n":275,"o":36.56,"t":"2026-10-22T15:00:00Z","v":9390,"vw":36.53352},{"c":36.58,"h":36.625,"l":36.555,"n":258,"o":36.56,"t":"2026-10-22T15:15:00Z","v":13039,"vw":36.59212},{"c":36.63,"h":36.63,"l":36.5501,"n":334,"o":36.6,"t":"2026-10-22T15:30:00Z","v":11332,"vw":36.590319},{"c":36.59,"h":36.61,"l":36.575,"n":233,"o":36.595,"t":"2026-10-22T15:45:00Z","v":7035,"vw":36.595145},{"c":36.57,"h":36.61,"l":36.535,"n":352,"o":36.585,"t":"2026-10-22T16:00:00Z","v":27328,"vw":36.586706},{"c":36.6601,"h":36.69,"l":36.58,"n":308,"o":36.58,"t":"2026-10-22T16:15:00Z","v":19126,"vw":36.623248},{"c":36.6,"h":36.67,"l":36.6,"n":280,"o":36.63,"t":"2026-10-22T16:30:00Z","v":13509,"vw":36.62896},{"c":36.67,"h":36.71,"l":36.59,"n":703,"o":36.61,"t":"2026-10-22T16:45:00Z","v":30838,"vw":36.672324},{"c":36.675,"h":36.7,"l":36.65,"n":258,"o":36.69,"t":"2026-10-22T17:00:00Z","v":8380,"vw":36.680875},{"c":36.75,"h":36.76,"l":36.665,"n":307,"o":36.665,"t":"2026-10-22T17:15:00Z","v":11252,"vw":36.726874},{"c":36.71,"h":36.765,"l":36.7,"n":268,"o":36.75,"t":"2026-10-22T17:30:00Z","v":10318,"vw":36.733289},{"c":36.66,"h":36.7,"l":36.6,"n":411,"o":36.7,"t":"2026-10-22T17:45:00Z","v":18298,"vw":36.646347},{"c":36.685,"h":36.695,"l":36.64,"n":369,"o":36.66,"t":"2026-10-22T18:00:00Z","v":13190,"vw":36.665785},{"c":36.66,"h":36.695,"l":36.645,"n":429,"o":36.67,"t":"2026-10-22T18:15:00Z","v":12076,"vw":36.67735},{"c":36.65,"h":36.685,"l":36.63,"n":421,"o":36.68,"t":"2026-10-22T18:30:00Z","v":14109,"vw":36.658832},{"c":36.67,"h":36.7,"l":36.635,"n":431,"o":36.64,"t":"2026-10-22T18:45:00Z","v":21781,"vw":36.678792},{"c":36.76,"h":36.795,"l":36.655,"n":1036,"o":36.655,"t":"2026-10-22T19:00:00Z","v":57781,"vw":36.684392},{"c":36.68,"h":36.8,"l":36.67,"n":491,"o":36.76,"t":"2026-10-22T19:15:00Z","v":16818,"vw":36.718742},{"c":36.71,"h":36.74,"l":36.66,"n":694,"o":36.68,"t":"2026-10-22T19:30:00Z","v":21800,"vw":36.700006},{"c":36.74,"h":36.8,"l":36.675,"n":1690,"o":36.71,"t":"2026-10-22T19:45:00Z","v":86781,"vw":36.729524},{"c":36.74,"h":36.74,"l":36.74,"n":43,"o":36.74,"t":"2026-10-22T20:00:00Z","v":122918,"vw":36.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.0145176757540495,"strike":45.2056110489278,"iv":0.7838527432068081,"gamma":0.06135243043057477,"theta":-0.04509228206360942,"vega":0.028231374179107694,"rho":0.0047782303560235245,"breakevenPct":25.803289941975628},{"delta":0.25,"premium":1.9140724057761238,"strike":51.136741136985435,"iv":1.3619278346127706,"gamma":0.03561645670006334,"theta":-0.0821759071507063,"vega":0.03225701169697833,"rho":0.005614026323697153,"breakevenPct":44.39524644192039},{"delta":0.3,"premium":2.5,"strike":51.49944171179278,"iv":1.58240809574605,"gamma":0.02139536244813551,"theta":-0.09950404563705033,"vega":0.03584823414589494,"rho":0.006655332787999023,"breakevenPct":46.977250168189364},{"delta":0.35,"premium":2.5,"strike":44.91455422030234,"iv":1.2393884157449206,"gamma":0.029258658946795642,"theta":-0.08326607015121901,"vega":0.03805483433077806,"rho":0.00807891285175838,"breakevenPct":29.054311976870817},{"delta":0.4,"premium":2.5,"strike":43.57293659915182,"iv":1.1181856531272045,"gamma":0.038114050158325335,"theta":-0.07513804983305676,"vega":0.03762792846734395,"rho":0.009505579039408168,"breakevenPct":25.40265813596031},{"delta":0.45,"premium":2.5,"strike":42.2313189780013,"iv":0.9969828905094886,"gamma":0.04696944136985501,"theta":-0.06701002951489451,"vega":0.037201022603909846,"rho":0.010932245227057956,"breakevenPct":21.751004295049803},{"delta":0.5,"premium":2.5,"strike":40.88970135685078,"iv":0.8757801278917728,"gamma":0.055824832581384695,"theta":-0.05888200919673227,"vega":0.03677411674047574,"rho":0.012358911414707744,"breakevenPct":18.099350454139298},{"delta":0.55,"premium":2.5,"strike":39.54808373570026,"iv":0.7545773652740568,"gamma":0.06468022379291438,"theta":-0.05075398887857001,"vega":0.036347210877041625,"rho":0.013785577602357532,"breakevenPct":14.447696613228793},{"delta":0.6,"premium":2.5,"strike":38.20646611454974,"iv":0.6333746026563412,"gamma":0.07353561500444405,"theta":-0.042625968560407776,"vega":0.03592030501360752,"rho":0.015212243790007317,"breakevenPct":10.796042772318295},{"delta":0.65,"premium":2.5,"strike":36.86484849339922,"iv":0.5121718400386251,"gamma":0.08239100621597374,"theta":-0.03449794824224552,"vega":0.03549339915017341,"rho":0.01663890997765711,"breakevenPct":7.144388931407786},{"delta":0.7,"premium":2.5,"strike":35.5232308722487,"iv":0.39096907742090936,"gamma":0.09124639742750341,"theta":-0.026369927924083283,"vega":0.0350664932867393,"rho":0.018065576165306893,"breakevenPct":3.4927350904972876},{"delta":0.75,"premium":3.425410872313526,"strike":34.03603034134008,"iv":0.4093463337547408,"gamma":0.08195632111251581,"theta":-0.024029013906447533,"vega":0.03222016434892541,"rho":0.018819765542542433,"breakevenPct":1.9636396669940135},{"delta":0.8,"premium":4.942477876106196,"strike":32.45575221238938,"iv":0.5169632743362833,"gamma":0.06106504424778761,"theta":-0.025388053097345133,"vega":0.027826991150442477,"rho":0.01914401072951312,"breakevenPct":1.7915897890461943},{"delta":0.85,"premium":6.459544879898861,"strike":30.875474083438686,"iv":0.6245802149178254,"gamma":0.040173767383059444,"theta":-0.02674709228824273,"vega":0.023433817951959552,"rho":0.01946825591648381,"breakevenPct":1.6195399110983755},{"delta":0.9,"premium":8.501564310544612,"strike":28.707995365005793,"iv":0.7187740440324449,"gamma":0.023612862108922363,"theta":-0.024037427578215528,"vega":0.017692468134414833,"rho":0.019359311109754942,"breakevenPct":1.2780611746064292}],"put":[{"delta":0.15,"premium":2.5,"strike":23.30372543097256,"iv":2.274504008523242,"gamma":0.0100187528997845,"theta":-0.09359594984155042,"vega":0.024021969679661557,"rho":-0.00636942152985852,"breakevenPct":43.375815375687104},{"delta":0.2,"premium":2.5,"strike":27.37078938681163,"iv":1.7412749908245675,"gamma":0.016287372712606312,"theta":-0.08388784430134356,"vega":0.028660327250130534,"rho":-0.007845703278663844,"breakevenPct":32.30596247465534},{"delta":0.25,"premium":2.5051397265039426,"strike":30.513972650394262,"iv":1.3557525902865315,"gamma":0.023391502355781267,"theta":-0.07456353442777863,"vega":0.03254608840882327,"rho":-0.009325221486238747,"breakevenPct":23.764744355225048},{"delta":0.3,"premium":2.5240681119453168,"strike":32.406811194531706,"iv":1.140245168224704,"gamma":0.03170732414659086,"theta":-0.06639326673673279,"vega":0.03526925785657716,"rho":-0.010809363799737333,"breakevenPct":18.66428121233972},{"delta":0.35,"premium":2.5429964973866914,"strike":34.299649738669146,"iv":0.9247377461628763,"gamma":0.040023145937400445,"theta":-0.058222999045686966,"vega":0.037992427304331056,"rho":-0.01229350611323592,"breakevenPct":13.563818069454397},{"delta":0.4,"premium":2.701020723785957,"strike":35.48716362511599,"iv":0.8121261985771728,"gamma":0.04541889885555212,"theta":-0.05261803278688524,"vega":0.03874667491493968,"rho":-0.013887773490372873,"breakevenPct":10.761723186363541},{"delta":0.45,"premium":2.9407361583668417,"strike":36.2604392205382,"iv":0.7599455613980822,"gamma":0.04909969068976183,"theta":-0.04851967213114754,"vega":0.038344571605320135,"rho":-0.015546717492186325,"breakevenPct":9.309463630453571},{"delta":0.5,"premium":3.180451592947726,"strike":37.03371481596041,"iv":0.7077649242189916,"gamma":0.05278048252397154,"theta":-0.044421311475409835,"vega":0.03794246829570059,"rho":-0.017205661493999776,"breakevenPct":7.857204074543601},{"delta":0.55,"premium":3.420167027528611,"strike":37.806990411382614,"iv":0.6555842870399009,"gamma":0.05646127435818126,"theta":-0.040322950819672125,"vega":0.03754036498608104,"rho":-0.01886460549581323,"breakevenPct":6.404944518633629},{"delta":0.6,"premium":3.6598824621094956,"strike":38.58026600680483,"iv":0.6034036498608104,"gamma":0.06014206619239097,"theta":-0.03622459016393442,"vega":0.03713826167646149,"rho":-0.02052354949762668,"breakevenPct":4.95268496272366},{"delta":0.65,"premium":3.8995978966903806,"strike":39.35354160222703,"iv":0.5512230126817197,"gamma":0.06382285802660069,"theta":-0.03212622950819671,"vega":0.036736158366841944,"rho":-0.022182493499440136,"breakevenPct":3.5004254068136884},{"delta":0.7,"premium":4.78795687397213,"strike":40.70439270372573,"iv":0.5365369588435024,"gamma":0.06463151920737588,"theta":-0.029098386134676087,"vega":0.035734858362535225,"rho":-0.024343979874494263,"breakevenPct":2.2416008988742595},{"delta":0.75,"premium":8.98281586160708,"strike":44.999470165468,"iv":0.7129818298404687,"gamma":0.050799319252350664,"theta":-0.03152756988270102,"vega":0.03167911667067681,"rho":-0.029067206639970384,"breakevenPct":1.9688233427846569},{"delta":0.8,"premium":13.177674849242031,"strike":49.29454762721027,"iv":0.8894267008374348,"gamma":0.03696711929732545,"theta":-0.033956753630725964,"vega":0.027623374978818407,"rho":-0.033790433405446504,"breakevenPct":1.696045786695054},{"delta":0.85,"premium":17.372533836876975,"strike":53.58962508895253,"iv":1.0658715718344007,"gamma":0.02313491934230026,"theta":-0.03638593737875089,"vega":0.023567633286960005,"rho":-0.038513660170922615,"breakevenPct":1.4232682306054518}]},"raw":{"call":[{"delta":0.2,"premium":1.0145176757540495,"strike":45.2056110489278,"iv":0.7838527432068081,"gamma":0.06135243043057477,"theta":-0.04509228206360942,"vega":0.028231374179107694,"rho":0.0047782303560235245,"breakevenPct":25.803289941975628},{"delta":0.25,"premium":1.9140724057761238,"strike":51.136741136985435,"iv":1.3619278346127706,"gamma":0.03561645670006334,"theta":-0.0821759071507063,"vega":0.03225701169697833,"rho":0.005614026323697153,"breakevenPct":44.39524644192039},{"delta":0.3,"premium":2.5,"strike":51.49944171179278,"iv":1.58240809574605,"gamma":0.02139536244813551,"theta":-0.09950404563705033,"vega":0.03584823414589494,"rho":0.006655332787999023,"breakevenPct":46.977250168189364},{"delta":0.35,"premium":2.5,"strike":44.91455422030234,"iv":1.2393884157449206,"gamma":0.029258658946795642,"theta":-0.08326607015121901,"vega":0.03805483433077806,"rho":0.00807891285175838,"breakevenPct":29.054311976870817},{"delta":0.4,"premium":2.5,"strike":43.57293659915182,"iv":1.1181856531272045,"gamma":0.038114050158325335,"theta":-0.07513804983305676,"vega":0.03762792846734395,"rho":0.009505579039408168,"breakevenPct":25.40265813596031},{"delta":0.45,"premium":2.5,"strike":42.2313189780013,"iv":0.9969828905094886,"gamma":0.04696944136985501,"theta":-0.06701002951489451,"vega":0.037201022603909846,"rho":0.010932245227057956,"breakevenPct":21.751004295049803},{"delta":0.5,"premium":2.5,"strike":40.88970135685078,"iv":0.8757801278917728,"gamma":0.055824832581384695,"theta":-0.05888200919673227,"vega":0.03677411674047574,"rho":0.012358911414707744,"breakevenPct":18.099350454139298},{"delta":0.55,"premium":2.5,"strike":39.54808373570026,"iv":0.7545773652740568,"gamma":0.06468022379291438,"theta":-0.05075398887857001,"vega":0.036347210877041625,"rho":0.013785577602357532,"breakevenPct":14.447696613228793},{"delta":0.6,"premium":2.5,"strike":38.20646611454974,"iv":0.6333746026563412,"gamma":0.07353561500444405,"theta":-0.042625968560407776,"vega":0.03592030501360752,"rho":0.015212243790007317,"breakevenPct":10.796042772318295},{"delta":0.65,"premium":2.5,"strike":36.86484849339922,"iv":0.5121718400386251,"gamma":0.08239100621597374,"theta":-0.03449794824224552,"vega":0.03549339915017341,"rho":0.01663890997765711,"breakevenPct":7.144388931407786},{"delta":0.7,"premium":2.5,"strike":35.5232308722487,"iv":0.39096907742090936,"gamma":0.09124639742750341,"theta":-0.026369927924083283,"vega":0.0350664932867393,"rho":0.018065576165306893,"breakevenPct":3.4927350904972876},{"delta":0.75,"premium":3.425410872313526,"strike":34.03603034134008,"iv":0.4093463337547408,"gamma":0.08195632111251581,"theta":-0.024029013906447533,"vega":0.03222016434892541,"rho":0.018819765542542433,"breakevenPct":1.9636396669940135},{"delta":0.8,"premium":4.942477876106196,"strike":32.45575221238938,"iv":0.5169632743362833,"gamma":0.06106504424778761,"theta":-0.025388053097345133,"vega":0.027826991150442477,"rho":0.01914401072951312,"breakevenPct":1.7915897890461943},{"delta":0.85,"premium":6.459544879898861,"strike":30.875474083438686,"iv":0.6245802149178254,"gamma":0.040173767383059444,"theta":-0.02674709228824273,"vega":0.023433817951959552,"rho":0.01946825591648381,"breakevenPct":1.6195399110983755},{"delta":0.9,"premium":8.501564310544612,"strike":28.707995365005793,"iv":0.7187740440324449,"gamma":0.023612862108922363,"theta":-0.024037427578215528,"vega":0.017692468134414833,"rho":0.019359311109754942,"breakevenPct":1.2780611746064292}],"put":[{"delta":0.15,"premium":2.5,"strike":23.30372543097256,"iv":2.274504008523242,"gamma":0.0100187528997845,"theta":-0.09359594984155042,"vega":0.024021969679661557,"rho":-0.00636942152985852,"breakevenPct":43.375815375687104},{"delta":0.2,"premium":2.5,"strike":27.37078938681163,"iv":1.7412749908245675,"gamma":0.016287372712606312,"theta":-0.08388784430134356,"vega":0.028660327250130534,"rho":-0.007845703278663844,"breakevenPct":32.30596247465534},{"delta":0.25,"premium":2.5051397265039426,"strike":30.513972650394262,"iv":1.3557525902865315,"gamma":0.023391502355781267,"theta":-0.07456353442777863,"vega":0.03254608840882327,"rho":-0.009325221486238747,"breakevenPct":23.764744355225048},{"delta":0.3,"premium":2.5240681119453168,"strike":32.406811194531706,"iv":1.140245168224704,"gamma":0.03170732414659086,"theta":-0.06639326673673279,"vega":0.03526925785657716,"rho":-0.010809363799737333,"breakevenPct":18.66428121233972},{"delta":0.35,"premium":2.5429964973866914,"strike":34.299649738669146,"iv":0.9247377461628763,"gamma":0.040023145937400445,"theta":-0.058222999045686966,"vega":0.037992427304331056,"rho":-0.01229350611323592,"breakevenPct":13.563818069454397},{"delta":0.4,"premium":2.701020723785957,"strike":35.48716362511599,"iv":0.8121261985771728,"gamma":0.04541889885555212,"theta":-0.05261803278688524,"vega":0.03874667491493968,"rho":-0.013887773490372873,"breakevenPct":10.761723186363541},{"delta":0.45,"premium":2.9407361583668417,"strike":36.2604392205382,"iv":0.7599455613980822,"gamma":0.04909969068976183,"theta":-0.04851967213114754,"vega":0.038344571605320135,"rho":-0.015546717492186325,"breakevenPct":9.309463630453571},{"delta":0.5,"premium":3.180451592947726,"strike":37.03371481596041,"iv":0.7077649242189916,"gamma":0.05278048252397154,"theta":-0.044421311475409835,"vega":0.03794246829570059,"rho":-0.017205661493999776,"breakevenPct":7.857204074543601},{"delta":0.55,"premium":3.420167027528611,"strike":37.806990411382614,"iv":0.6555842870399009,"gamma":0.05646127435818126,"theta":-0.040322950819672125,"vega":0.03754036498608104,"rho":-0.01886460549581323,"breakevenPct":6.404944518633629},{"delta":0.6,"premium":3.6598824621094956,"strike":38.58026600680483,"iv":0.6034036498608104,"gamma":0.06014206619239097,"theta":-0.03622459016393442,"vega":0.03713826167646149,"rho":-0.02052354949762668,"breakevenPct":4.95268496272366},{"delta":0.65,"premium":3.8995978966903806,"strike":39.35354160222703,"iv":0.5512230126817197,"gamma":0.06382285802660069,"theta":-0.03212622950819671,"vega":0.036736158366841944,"rho":-0.022182493499440136,"breakevenPct":3.5004254068136884},{"delta":0.7,"premium":4.78795687397213,"strike":40.70439270372573,"iv":0.5365369588435024,"gamma":0.06463151920737588,"theta":-0.029098386134676087,"vega":0.035734858362535225,"rho":-0.024343979874494263,"breakevenPct":2.2416008988742595},{"delta":0.75,"premium":8.98281586160708,"strike":44.999470165468,"iv":0.7129818298404687,"gamma":0.050799319252350664,"theta":-0.03152756988270102,"vega":0.03167911667067681,"rho":-0.029067206639970384,"breakevenPct":1.9688233427846569},{"delta":0.8,"premium":13.177674849242031,"strike":49.29454762721027,"iv":0.8894267008374348,"gamma":0.03696711929732545,"theta":-0.033956753630725964,"vega":0.027623374978818407,"rho":-0.033790433405446504,"breakevenPct":1.696045786695054},{"delta":0.85,"premium":17.372533836876975,"strike":53.58962508895253,"iv":1.0658715718344007,"gamma":0.02313491934230026,"theta":-0.03638593737875089,"vega":0.023567633286960005,"rho":-0.038513660170922615,"breakevenPct":1.4232682306054518}]}},"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"}}