{"symbol":"TUR","url":"https://intraalpha.com/companies/TUR","capturedAt":"2026-10-22T21:52:37.498Z","state":"ready","quote":{"symbol":"TUR","last_price":31.1,"prev_close":32.17,"regular_close":31.1,"change":-1.07,"change_pct":-3.3261,"regular_change":-1.07,"regular_change_pct":-3.3261,"extended_change":0,"extended_change_pct":0,"bid":31.1,"ask":34.1,"bid_size":600,"ask_size":100,"volume":120853,"vwap":31.176434,"open":31.33,"high":31.39,"low":31.07,"close":31.1,"trade_count":1320,"last_trade_at":"2026-10-22T21:20:00.707609437Z","last_quote_at":"2026-10-22T21:38:16.131998077Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:34.169273853-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":163300000,"net_expense_ratio":0.0059,"portfolio_turnover":0.15,"dividend_yield":0.0141,"inception_date":"2008-03-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:36.890000+00:00"},"optionObservedAt":"2026-10-22T19:54:59.493Z","bars":[{"c":33.64,"h":33.64,"l":33.64,"n":2,"o":33.64,"t":"2026-10-15T10:30:00Z","v":2517,"vw":33.64},{"c":33.45,"h":33.45,"l":33.43,"n":6,"o":33.43,"t":"2026-10-15T12:25:00Z","v":847,"vw":33.437835},{"c":33.37,"h":33.47,"l":33.37,"n":6,"o":33.4,"t":"2026-10-15T13:25:00Z","v":767,"vw":33.404033},{"c":33.35,"h":33.37,"l":33.35,"n":4,"o":33.37,"t":"2026-10-15T13:30:00Z","v":4186,"vw":33.368721},{"c":33.38,"h":33.38,"l":33.38,"n":6,"o":33.38,"t":"2026-10-15T13:40:00Z","v":1055,"vw":33.38},{"c":33.36,"h":33.36,"l":33.345,"n":47,"o":33.35,"t":"2026-10-15T13:45:00Z","v":6475,"vw":33.34984},{"c":33.345,"h":33.345,"l":33.34,"n":13,"o":33.345,"t":"2026-10-15T13:50:00Z","v":512,"vw":33.343571},{"c":33.345,"h":33.345,"l":33.335,"n":30,"o":33.34,"t":"2026-10-15T13:55:00Z","v":1165,"vw":33.341428},{"c":33.365,"h":33.41,"l":33.34,"n":12,"o":33.34,"t":"2026-10-15T14:00:00Z","v":4782,"vw":33.406584},{"c":33.35,"h":33.35,"l":33.34,"n":19,"o":33.34,"t":"2026-10-15T14:10:00Z","v":2879,"vw":33.340992},{"c":33.33,"h":33.33,"l":33.33,"n":15,"o":33.33,"t":"2026-10-15T14:15:00Z","v":389,"vw":33.33},{"c":33.35,"h":33.36,"l":33.34,"n":8,"o":33.34,"t":"2026-10-15T14:25:00Z","v":708,"vw":33.35},{"c":33.3448,"h":33.36,"l":33.3448,"n":18,"o":33.36,"t":"2026-10-15T14:30:00Z","v":1869,"vw":33.349595},{"c":33.44,"h":33.44,"l":33.39,"n":4,"o":33.39,"t":"2026-10-15T14:35:00Z","v":400,"vw":33.41},{"c":33.48,"h":33.5,"l":33.48,"n":2,"o":33.5,"t":"2026-10-15T14:40:00Z","v":202,"vw":33.489901},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-15T14:45:00Z","v":200,"vw":33.48},{"c":33.43,"h":33.43,"l":33.43,"n":1,"o":33.43,"t":"2026-10-15T14:50:00Z","v":100,"vw":33.43},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-15T14:55:00Z","v":100,"vw":33.47},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-15T15:05:00Z","v":100,"vw":33.53},{"c":33.505,"h":33.505,"l":33.505,"n":10,"o":33.505,"t":"2026-10-15T15:10:00Z","v":159,"vw":33.505},{"c":33.52,"h":33.55,"l":33.52,"n":12,"o":33.55,"t":"2026-10-15T15:15:00Z","v":1492,"vw":33.522425},{"c":33.52,"h":33.52,"l":33.52,"n":3,"o":33.52,"t":"2026-10-15T15:20:00Z","v":232,"vw":33.52},{"c":33.52,"h":33.535,"l":33.52,"n":5,"o":33.535,"t":"2026-10-15T15:25:00Z","v":371,"vw":33.525},{"c":33.55,"h":33.55,"l":33.52,"n":2,"o":33.52,"t":"2026-10-15T16:00:00Z","v":540,"vw":33.533333},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-15T16:15:00Z","v":100,"vw":33.52},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-15T16:55:00Z","v":100,"vw":33.52},{"c":33.5,"h":33.5122,"l":33.5,"n":3,"o":33.5122,"t":"2026-10-15T17:20:00Z","v":2036,"vw":33.502015},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-15T17:35:00Z","v":6000,"vw":33.55},{"c":33.56,"h":33.56,"l":33.56,"n":9,"o":33.56,"t":"2026-10-15T17:40:00Z","v":702,"vw":33.56},{"c":33.55,"h":33.55,"l":33.55,"n":2,"o":33.55,"t":"2026-10-15T17:45:00Z","v":109,"vw":33.55},{"c":33.5039,"h":33.5039,"l":33.5039,"n":1,"o":33.5039,"t":"2026-10-15T17:55:00Z","v":100,"vw":33.5039},{"c":33.5,"h":33.525,"l":33.5,"n":29,"o":33.5,"t":"2026-10-15T18:00:00Z","v":2646,"vw":33.505067},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-15T18:15:00Z","v":200,"vw":33.5},{"c":33.48,"h":33.495,"l":33.47,"n":28,"o":33.47,"t":"2026-10-15T18:20:00Z","v":1480,"vw":33.477205},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-15T18:25:00Z","v":100,"vw":33.51},{"c":33.52,"h":33.52,"l":33.52,"n":2,"o":33.52,"t":"2026-10-15T18:30:00Z","v":163,"vw":33.52},{"c":33.48,"h":33.53,"l":33.48,"n":4,"o":33.53,"t":"2026-10-15T18:45:00Z","v":212,"vw":33.505},{"c":33.54,"h":33.54,"l":33.54,"n":7,"o":33.54,"t":"2026-10-15T19:00:00Z","v":600,"vw":33.54},{"c":33.56,"h":33.56,"l":33.52,"n":2,"o":33.52,"t":"2026-10-15T19:05:00Z","v":403,"vw":33.549777},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-10-15T19:10:00Z","v":100,"vw":33.57},{"c":33.575,"h":33.58,"l":33.575,"n":3,"o":33.575,"t":"2026-10-15T19:15:00Z","v":300,"vw":33.576667},{"c":33.6,"h":33.6,"l":33.575,"n":9,"o":33.58,"t":"2026-10-15T19:20:00Z","v":47357,"vw":33.580031},{"c":33.59,"h":33.6,"l":33.57,"n":26,"o":33.6,"t":"2026-10-15T19:25:00Z","v":2289,"vw":33.589286},{"c":33.585,"h":33.585,"l":33.585,"n":2,"o":33.585,"t":"2026-10-15T19:30:00Z","v":130,"vw":33.585},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-15T19:35:00Z","v":159,"vw":33.52},{"c":33.6,"h":33.6,"l":33.59,"n":12,"o":33.59,"t":"2026-10-15T19:40:00Z","v":922,"vw":33.597041},{"c":33.565,"h":33.565,"l":33.565,"n":4,"o":33.565,"t":"2026-10-15T19:45:00Z","v":189,"vw":33.565},{"c":33.56,"h":33.56,"l":33.53,"n":12,"o":33.53,"t":"2026-10-15T19:50:00Z","v":1336,"vw":33.550462},{"c":33.61,"h":33.66,"l":33.53,"n":75,"o":33.58,"t":"2026-10-15T19:55:00Z","v":8655,"vw":33.628473},{"c":33.362,"h":33.362,"l":33.3617,"n":32,"o":33.362,"t":"2026-10-15T21:10:00Z","v":3890,"vw":33.361957},{"c":32.99,"h":33.09,"l":32.99,"n":4,"o":33.09,"t":"2026-10-16T08:35:00Z","v":275,"vw":33.04},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-10-16T10:00:00Z","v":100,"vw":33.16},{"c":32.5,"h":32.51,"l":32.5,"n":4,"o":32.51,"t":"2026-10-16T12:05:00Z","v":211,"vw":32.505},{"c":32.46,"h":32.5,"l":32.46,"n":10,"o":32.5,"t":"2026-10-16T12:10:00Z","v":274,"vw":32.48},{"c":32.72,"h":32.72,"l":32.72,"n":4,"o":32.72,"t":"2026-10-16T12:15:00Z","v":2023,"vw":32.72},{"c":32.65,"h":32.65,"l":32.65,"n":8,"o":32.65,"t":"2026-10-16T13:05:00Z","v":552,"vw":32.65},{"c":32.6391,"h":32.64,"l":32.59,"n":21,"o":32.64,"t":"2026-10-16T13:30:00Z","v":3472,"vw":32.622959},{"c":32.69,"h":32.69,"l":32.69,"n":3,"o":32.69,"t":"2026-10-16T13:35:00Z","v":104,"vw":32.69},{"c":32.7,"h":32.705,"l":32.683,"n":48,"o":32.705,"t":"2026-10-16T13:45:00Z","v":2466,"vw":32.699396},{"c":32.68,"h":32.71,"l":32.67,"n":82,"o":32.7,"t":"2026-10-16T13:50:00Z","v":5613,"vw":32.688078},{"c":32.635,"h":32.6721,"l":32.62,"n":38,"o":32.6721,"t":"2026-10-16T13:55:00Z","v":5695,"vw":32.654781},{"c":32.67,"h":32.675,"l":32.62,"n":70,"o":32.63,"t":"2026-10-16T14:00:00Z","v":6144,"vw":32.646007},{"c":32.615,"h":32.7,"l":32.61,"n":204,"o":32.69,"t":"2026-10-16T14:05:00Z","v":25872,"vw":32.647458},{"c":32.6,"h":32.6,"l":32.57,"n":75,"o":32.6,"t":"2026-10-16T14:10:00Z","v":7303,"vw":32.583537},{"c":32.525,"h":32.6,"l":32.52,"n":113,"o":32.6,"t":"2026-10-16T14:15:00Z","v":13337,"vw":32.557079},{"c":32.56,"h":32.56,"l":32.52,"n":189,"o":32.52,"t":"2026-10-16T14:20:00Z","v":16697,"vw":32.541712},{"c":32.6,"h":32.6,"l":32.57,"n":59,"o":32.57,"t":"2026-10-16T14:25:00Z","v":10159,"vw":32.585243},{"c":32.66,"h":32.66,"l":32.5839,"n":23,"o":32.62,"t":"2026-10-16T14:30:00Z","v":3162,"vw":32.614044},{"c":32.72,"h":32.74,"l":32.67,"n":28,"o":32.67,"t":"2026-10-16T14:35:00Z","v":4025,"vw":32.708266},{"c":32.67,"h":32.7,"l":32.67,"n":37,"o":32.7,"t":"2026-10-16T14:40:00Z","v":4195,"vw":32.68767},{"c":32.66,"h":32.68,"l":32.63,"n":58,"o":32.67,"t":"2026-10-16T14:45:00Z","v":6603,"vw":32.655541},{"c":32.65,"h":32.65,"l":32.63,"n":10,"o":32.63,"t":"2026-10-16T14:55:00Z","v":2501,"vw":32.64},{"c":32.64,"h":32.65,"l":32.64,"n":27,"o":32.64,"t":"2026-10-16T15:00:00Z","v":1910,"vw":32.643015},{"c":32.62,"h":32.63,"l":32.62,"n":16,"o":32.63,"t":"2026-10-16T15:05:00Z","v":987,"vw":32.625198},{"c":32.61,"h":32.61,"l":32.61,"n":3,"o":32.61,"t":"2026-10-16T15:10:00Z","v":477,"vw":32.61},{"c":32.62,"h":32.6377,"l":32.61,"n":29,"o":32.6377,"t":"2026-10-16T15:15:00Z","v":4130,"vw":32.630138},{"c":32.62,"h":32.6299,"l":32.61,"n":17,"o":32.62,"t":"2026-10-16T15:20:00Z","v":2700,"vw":32.61548},{"c":32.62,"h":32.62,"l":32.615,"n":10,"o":32.615,"t":"2026-10-16T15:25:00Z","v":1599,"vw":32.618333},{"c":32.625,"h":32.625,"l":32.62,"n":16,"o":32.62,"t":"2026-10-16T15:30:00Z","v":775,"vw":32.621111},{"c":32.62,"h":32.625,"l":32.62,"n":53,"o":32.625,"t":"2026-10-16T15:35:00Z","v":678,"vw":32.622222},{"c":32.62,"h":32.62,"l":32.62,"n":7,"o":32.62,"t":"2026-10-16T15:40:00Z","v":154,"vw":32.62},{"c":32.625,"h":32.625,"l":32.625,"n":17,"o":32.625,"t":"2026-10-16T15:45:00Z","v":851,"vw":32.625},{"c":32.62,"h":32.62,"l":32.615,"n":58,"o":32.62,"t":"2026-10-16T15:50:00Z","v":7437,"vw":32.619777},{"c":32.6,"h":32.62,"l":32.585,"n":29,"o":32.62,"t":"2026-10-16T15:55:00Z","v":2582,"vw":32.598609},{"c":32.58,"h":32.58,"l":32.58,"n":2,"o":32.58,"t":"2026-10-16T16:00:00Z","v":101,"vw":32.58},{"c":32.59,"h":32.6,"l":32.58,"n":10,"o":32.59,"t":"2026-10-16T16:05:00Z","v":3046,"vw":32.594506},{"c":32.61,"h":32.61,"l":32.6,"n":18,"o":32.6,"t":"2026-10-16T16:15:00Z","v":1576,"vw":32.603404},{"c":32.58,"h":32.6012,"l":32.58,"n":9,"o":32.6012,"t":"2026-10-16T16:25:00Z","v":1451,"vw":32.581547},{"c":32.55,"h":32.56,"l":32.55,"n":16,"o":32.56,"t":"2026-10-16T16:35:00Z","v":1526,"vw":32.555714},{"c":32.524,"h":32.56,"l":32.51,"n":40,"o":32.55,"t":"2026-10-16T16:40:00Z","v":7196,"vw":32.538418},{"c":32.54,"h":32.54,"l":32.52,"n":3,"o":32.52,"t":"2026-10-16T16:50:00Z","v":240,"vw":32.528889},{"c":32.54,"h":32.54,"l":32.504,"n":11,"o":32.504,"t":"2026-10-16T16:55:00Z","v":720,"vw":32.521698},{"c":32.5,"h":32.5,"l":32.5,"n":8,"o":32.5,"t":"2026-10-16T17:00:00Z","v":202,"vw":32.5},{"c":32.5,"h":32.525,"l":32.5,"n":17,"o":32.525,"t":"2026-10-16T17:05:00Z","v":1601,"vw":32.51806},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-16T17:15:00Z","v":100,"vw":32.5},{"c":32.49,"h":32.5,"l":32.49,"n":9,"o":32.49,"t":"2026-10-16T17:20:00Z","v":606,"vw":32.493156},{"c":32.505,"h":32.505,"l":32.47,"n":16,"o":32.47,"t":"2026-10-16T17:25:00Z","v":683,"vw":32.491},{"c":32.53,"h":32.56,"l":32.53,"n":21,"o":32.53,"t":"2026-10-16T17:30:00Z","v":3672,"vw":32.535003},{"c":32.518,"h":32.518,"l":32.518,"n":1,"o":32.518,"t":"2026-10-16T17:50:00Z","v":100,"vw":32.518},{"c":32.51,"h":32.525,"l":32.51,"n":9,"o":32.51,"t":"2026-10-16T17:55:00Z","v":1253,"vw":32.511364},{"c":32.465,"h":32.5,"l":32.465,"n":7,"o":32.475,"t":"2026-10-16T18:00:00Z","v":549,"vw":32.483},{"c":32.49,"h":32.49,"l":32.49,"n":5,"o":32.49,"t":"2026-10-16T18:20:00Z","v":244,"vw":32.49},{"c":32.49,"h":32.5,"l":32.455,"n":27,"o":32.5,"t":"2026-10-16T18:25:00Z","v":2447,"vw":32.469309},{"c":32.485,"h":32.485,"l":32.485,"n":1,"o":32.485,"t":"2026-10-16T18:35:00Z","v":355,"vw":32.485},{"c":32.455,"h":32.5,"l":32.455,"n":18,"o":32.48,"t":"2026-10-16T18:40:00Z","v":2795,"vw":32.47363},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-16T18:45:00Z","v":100,"vw":32.45},{"c":32.45,"h":32.45,"l":32.44,"n":22,"o":32.45,"t":"2026-10-16T18:55:00Z","v":2585,"vw":32.44914},{"c":32.48,"h":32.48,"l":32.43,"n":5,"o":32.48,"t":"2026-10-16T19:00:00Z","v":1979,"vw":32.46811},{"c":32.45,"h":32.455,"l":32.45,"n":4,"o":32.455,"t":"2026-10-16T19:05:00Z","v":500,"vw":32.451},{"c":32.465,"h":32.465,"l":32.465,"n":21,"o":32.465,"t":"2026-10-16T19:10:00Z","v":1378,"vw":32.465},{"c":32.465,"h":32.465,"l":32.465,"n":5,"o":32.465,"t":"2026-10-16T19:15:00Z","v":261,"vw":32.465},{"c":32.48,"h":32.49,"l":32.48,"n":11,"o":32.49,"t":"2026-10-16T19:20:00Z","v":1048,"vw":32.483333},{"c":32.485,"h":32.51,"l":32.485,"n":3,"o":32.51,"t":"2026-10-16T19:25:00Z","v":204,"vw":32.4975},{"c":32.49,"h":32.49,"l":32.485,"n":7,"o":32.485,"t":"2026-10-16T19:30:00Z","v":350,"vw":32.486667},{"c":32.49,"h":32.49,"l":32.49,"n":5,"o":32.49,"t":"2026-10-16T19:35:00Z","v":227,"vw":32.49},{"c":32.45,"h":32.485,"l":32.45,"n":31,"o":32.46,"t":"2026-10-16T19:40:00Z","v":1764,"vw":32.464921},{"c":32.4616,"h":32.4616,"l":32.4414,"n":16,"o":32.45,"t":"2026-10-16T19:45:00Z","v":995,"vw":32.452076},{"c":32.52,"h":32.52,"l":32.4301,"n":51,"o":32.47,"t":"2026-10-16T19:50:00Z","v":3669,"vw":32.479525},{"c":32.51,"h":32.58,"l":32.44,"n":107,"o":32.4801,"t":"2026-10-16T19:55:00Z","v":10919,"vw":32.529238},{"c":32.47,"h":32.47,"l":32.47,"n":2,"o":32.47,"t":"2026-10-16T20:00:00Z","v":328,"vw":32.47},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-19T12:45:00Z","v":100,"vw":32.28},{"c":32.179,"h":32.18,"l":32.145,"n":17,"o":32.18,"t":"2026-10-19T13:30:00Z","v":1009,"vw":32.176078},{"c":32.18,"h":32.19,"l":32.18,"n":23,"o":32.18,"t":"2026-10-19T13:35:00Z","v":1303,"vw":32.181111},{"c":32.125,"h":32.18,"l":32.11,"n":93,"o":32.18,"t":"2026-10-19T13:40:00Z","v":15115,"vw":32.171809},{"c":32.18,"h":32.19,"l":32.155,"n":14,"o":32.155,"t":"2026-10-19T13:45:00Z","v":1223,"vw":32.1766},{"c":32.18,"h":32.22,"l":32.18,"n":24,"o":32.21,"t":"2026-10-19T13:50:00Z","v":3200,"vw":32.210991},{"c":32.2,"h":32.2,"l":32.2,"n":4,"o":32.2,"t":"2026-10-19T13:55:00Z","v":215,"vw":32.2},{"c":32.06,"h":32.17,"l":32.04,"n":71,"o":32.17,"t":"2026-10-19T14:00:00Z","v":8383,"vw":32.125028},{"c":32.1,"h":32.1,"l":32.05,"n":13,"o":32.05,"t":"2026-10-19T14:05:00Z","v":914,"vw":32.085038},{"c":32.05,"h":32.1,"l":32.05,"n":43,"o":32.1,"t":"2026-10-19T14:10:00Z","v":4917,"vw":32.058351},{"c":32.07,"h":32.09,"l":32.05,"n":54,"o":32.05,"t":"2026-10-19T14:15:00Z","v":6658,"vw":32.059527},{"c":32.05,"h":32.08,"l":32.03,"n":143,"o":32.06,"t":"2026-10-19T14:20:00Z","v":17835,"vw":32.051766},{"c":31.85,"h":32.05,"l":31.8,"n":365,"o":32.03,"t":"2026-10-19T14:25:00Z","v":48106,"vw":31.956612},{"c":31.94,"h":31.94,"l":31.74,"n":165,"o":31.87,"t":"2026-10-19T14:30:00Z","v":17582,"vw":31.811387},{"c":32.05,"h":32.05,"l":31.97,"n":60,"o":31.98,"t":"2026-10-19T14:35:00Z","v":6618,"vw":31.986974},{"c":31.95,"h":32.005,"l":31.92,"n":28,"o":32.005,"t":"2026-10-19T14:40:00Z","v":2607,"vw":31.95286},{"c":31.87,"h":31.925,"l":31.85,"n":22,"o":31.92,"t":"2026-10-19T14:45:00Z","v":3658,"vw":31.905015},{"c":31.825,"h":31.86,"l":31.825,"n":9,"o":31.825,"t":"2026-10-19T14:50:00Z","v":1126,"vw":31.847206},{"c":31.84,"h":31.84,"l":31.815,"n":27,"o":31.82,"t":"2026-10-19T14:55:00Z","v":2339,"vw":31.819871},{"c":31.83,"h":31.85,"l":31.83,"n":15,"o":31.85,"t":"2026-10-19T15:05:00Z","v":1667,"vw":31.833037},{"c":31.825,"h":31.825,"l":31.82,"n":18,"o":31.82,"t":"2026-10-19T15:10:00Z","v":1908,"vw":31.824488},{"c":31.855,"h":31.855,"l":31.83,"n":12,"o":31.83,"t":"2026-10-19T15:15:00Z","v":989,"vw":31.839615},{"c":31.87,"h":31.87,"l":31.84,"n":10,"o":31.84,"t":"2026-10-19T15:20:00Z","v":1154,"vw":31.862008},{"c":31.86,"h":31.86,"l":31.86,"n":3,"o":31.86,"t":"2026-10-19T15:25:00Z","v":128,"vw":31.86},{"c":31.855,"h":31.855,"l":31.84,"n":31,"o":31.84,"t":"2026-10-19T15:30:00Z","v":892,"vw":31.8425},{"c":31.8699,"h":31.8699,"l":31.8699,"n":1,"o":31.8699,"t":"2026-10-19T15:35:00Z","v":200,"vw":31.8699},{"c":31.85,"h":31.85,"l":31.85,"n":8,"o":31.85,"t":"2026-10-19T15:40:00Z","v":598,"vw":31.85},{"c":31.85,"h":31.85,"l":31.85,"n":3,"o":31.85,"t":"2026-10-19T15:50:00Z","v":117,"vw":31.85},{"c":31.8799,"h":31.8799,"l":31.85,"n":16,"o":31.85,"t":"2026-10-19T15:55:00Z","v":1736,"vw":31.869933},{"c":31.86,"h":31.86,"l":31.84,"n":11,"o":31.84,"t":"2026-10-19T16:00:00Z","v":921,"vw":31.8525},{"c":31.82,"h":31.82,"l":31.82,"n":2,"o":31.82,"t":"2026-10-19T16:15:00Z","v":227,"vw":31.82},{"c":31.84,"h":31.86,"l":31.82,"n":14,"o":31.845,"t":"2026-10-19T16:20:00Z","v":3981,"vw":31.822888},{"c":31.835,"h":31.835,"l":31.835,"n":3,"o":31.835,"t":"2026-10-19T16:25:00Z","v":448,"vw":31.835},{"c":31.85,"h":31.85,"l":31.85,"n":6,"o":31.85,"t":"2026-10-19T16:30:00Z","v":573,"vw":31.85},{"c":31.86,"h":31.87,"l":31.845,"n":17,"o":31.845,"t":"2026-10-19T16:35:00Z","v":2502,"vw":31.864996},{"c":31.855,"h":31.855,"l":31.85,"n":4,"o":31.85,"t":"2026-10-19T16:40:00Z","v":593,"vw":31.852543},{"c":31.85,"h":31.86,"l":31.85,"n":26,"o":31.86,"t":"2026-10-19T16:45:00Z","v":2243,"vw":31.855783},{"c":31.84,"h":31.84,"l":31.835,"n":12,"o":31.84,"t":"2026-10-19T16:50:00Z","v":565,"vw":31.838333},{"c":31.835,"h":31.85,"l":31.835,"n":2,"o":31.85,"t":"2026-10-19T16:55:00Z","v":200,"vw":31.8425},{"c":31.84,"h":31.84,"l":31.84,"n":9,"o":31.84,"t":"2026-10-19T17:00:00Z","v":868,"vw":31.84},{"c":31.83,"h":31.84,"l":31.83,"n":10,"o":31.84,"t":"2026-10-19T17:05:00Z","v":507,"vw":31.835},{"c":31.835,"h":31.835,"l":31.835,"n":1,"o":31.835,"t":"2026-10-19T17:10:00Z","v":100,"vw":31.835},{"c":31.83,"h":31.84,"l":31.83,"n":8,"o":31.83,"t":"2026-10-19T17:20:00Z","v":762,"vw":31.834286},{"c":31.825,"h":31.835,"l":31.825,"n":6,"o":31.83,"t":"2026-10-19T17:25:00Z","v":1071,"vw":31.827994},{"c":31.83,"h":31.84,"l":31.83,"n":13,"o":31.83,"t":"2026-10-19T17:30:00Z","v":706,"vw":31.832},{"c":31.83,"h":31.84,"l":31.83,"n":15,"o":31.84,"t":"2026-10-19T17:35:00Z","v":1236,"vw":31.836012},{"c":31.84,"h":31.84,"l":31.84,"n":2,"o":31.84,"t":"2026-10-19T17:40:00Z","v":208,"vw":31.84},{"c":31.83,"h":31.84,"l":31.8,"n":56,"o":31.84,"t":"2026-10-19T17:45:00Z","v":11974,"vw":31.830485},{"c":31.82,"h":31.82,"l":31.8,"n":52,"o":31.82,"t":"2026-10-19T17:50:00Z","v":2891,"vw":31.812252},{"c":31.83,"h":31.83,"l":31.83,"n":1,"o":31.83,"t":"2026-10-19T17:55:00Z","v":100,"vw":31.83},{"c":31.84,"h":31.84,"l":31.84,"n":8,"o":31.84,"t":"2026-10-19T18:00:00Z","v":261,"vw":31.84},{"c":31.84,"h":31.84,"l":31.84,"n":7,"o":31.84,"t":"2026-10-19T18:05:00Z","v":555,"vw":31.84},{"c":31.85,"h":31.85,"l":31.85,"n":5,"o":31.85,"t":"2026-10-19T18:15:00Z","v":231,"vw":31.85},{"c":31.845,"h":31.85,"l":31.845,"n":5,"o":31.85,"t":"2026-10-19T18:20:00Z","v":579,"vw":31.848636},{"c":31.84,"h":31.84,"l":31.84,"n":2,"o":31.84,"t":"2026-10-19T18:25:00Z","v":157,"vw":31.84},{"c":31.83,"h":31.85,"l":31.83,"n":11,"o":31.84,"t":"2026-10-19T18:30:00Z","v":1100,"vw":31.84},{"c":31.845,"h":31.85,"l":31.84,"n":5,"o":31.84,"t":"2026-10-19T18:40:00Z","v":622,"vw":31.844195},{"c":31.84,"h":31.85,"l":31.84,"n":8,"o":31.85,"t":"2026-10-19T18:45:00Z","v":769,"vw":31.843995},{"c":31.84,"h":31.84,"l":31.84,"n":6,"o":31.84,"t":"2026-10-19T18:50:00Z","v":197,"vw":31.84},{"c":31.85,"h":31.85,"l":31.85,"n":7,"o":31.85,"t":"2026-10-19T18:55:00Z","v":755,"vw":31.85},{"c":31.84,"h":31.84,"l":31.835,"n":28,"o":31.84,"t":"2026-10-19T19:00:00Z","v":3329,"vw":31.839027},{"c":31.84,"h":31.85,"l":31.84,"n":23,"o":31.85,"t":"2026-10-19T19:05:00Z","v":1031,"vw":31.846732},{"c":31.835,"h":31.835,"l":31.835,"n":12,"o":31.835,"t":"2026-10-19T19:10:00Z","v":579,"vw":31.835},{"c":31.84,"h":31.84,"l":31.825,"n":12,"o":31.83,"t":"2026-10-19T19:15:00Z","v":1011,"vw":31.830557},{"c":31.84,"h":31.84,"l":31.84,"n":5,"o":31.84,"t":"2026-10-19T19:20:00Z","v":249,"vw":31.84},{"c":31.835,"h":31.84,"l":31.835,"n":10,"o":31.84,"t":"2026-10-19T19:25:00Z","v":469,"vw":31.836667},{"c":31.8212,"h":31.8212,"l":31.8212,"n":1,"o":31.8212,"t":"2026-10-19T19:30:00Z","v":155,"vw":31.8212},{"c":31.83,"h":31.83,"l":31.83,"n":6,"o":31.83,"t":"2026-10-19T19:35:00Z","v":217,"vw":31.83},{"c":31.84,"h":31.85,"l":31.84,"n":9,"o":31.84,"t":"2026-10-19T19:40:00Z","v":557,"vw":31.845},{"c":31.83,"h":31.83,"l":31.81,"n":31,"o":31.82,"t":"2026-10-19T19:45:00Z","v":4827,"vw":31.811547},{"c":31.78,"h":31.81,"l":31.78,"n":113,"o":31.81,"t":"2026-10-19T19:50:00Z","v":9372,"vw":31.787288},{"c":31.78,"h":31.795,"l":31.78,"n":72,"o":31.785,"t":"2026-10-19T19:55:00Z","v":6163,"vw":31.784995},{"c":31.8,"h":31.8,"l":31.8,"n":3,"o":31.8,"t":"2026-10-19T20:00:00Z","v":1415,"vw":31.8},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-19T21:25:00Z","v":125,"vw":32.06},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-20T12:35:00Z","v":148,"vw":32.1},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-20T12:40:00Z","v":100,"vw":32.21},{"c":32.45,"h":32.45,"l":32.44,"n":21,"o":32.44,"t":"2026-10-20T13:30:00Z","v":2526,"vw":32.442127},{"c":32.5,"h":32.5,"l":32.5,"n":12,"o":32.5,"t":"2026-10-20T13:35:00Z","v":183,"vw":32.5},{"c":32.47,"h":32.5,"l":32.45,"n":22,"o":32.5,"t":"2026-10-20T13:40:00Z","v":2242,"vw":32.458662},{"c":32.48,"h":32.48,"l":32.45,"n":13,"o":32.45,"t":"2026-10-20T13:45:00Z","v":2452,"vw":32.474658},{"c":32.55,"h":32.55,"l":32.52,"n":8,"o":32.52,"t":"2026-10-20T14:15:00Z","v":2181,"vw":32.54855},{"c":32.65,"h":32.65,"l":32.59,"n":13,"o":32.59,"t":"2026-10-20T14:20:00Z","v":711,"vw":32.606024},{"c":32.72,"h":32.72,"l":32.71,"n":3,"o":32.71,"t":"2026-10-20T14:25:00Z","v":383,"vw":32.714236},{"c":32.75,"h":32.78,"l":32.745,"n":18,"o":32.77,"t":"2026-10-20T14:30:00Z","v":2812,"vw":32.76552},{"c":32.69,"h":32.77,"l":32.69,"n":20,"o":32.77,"t":"2026-10-20T14:35:00Z","v":7167,"vw":32.760802},{"c":32.66,"h":32.68,"l":32.66,"n":11,"o":32.68,"t":"2026-10-20T14:40:00Z","v":1054,"vw":32.662151},{"c":32.67,"h":32.67,"l":32.67,"n":2,"o":32.67,"t":"2026-10-20T14:45:00Z","v":118,"vw":32.67},{"c":32.71,"h":32.72,"l":32.675,"n":68,"o":32.69,"t":"2026-10-20T14:50:00Z","v":20593,"vw":32.703467},{"c":32.7,"h":32.71,"l":32.695,"n":44,"o":32.7,"t":"2026-10-20T14:55:00Z","v":4333,"vw":32.703325},{"c":32.71,"h":32.71,"l":32.7,"n":7,"o":32.7,"t":"2026-10-20T15:00:00Z","v":480,"vw":32.7025},{"c":32.71,"h":32.71,"l":32.71,"n":2,"o":32.71,"t":"2026-10-20T15:05:00Z","v":105,"vw":32.71},{"c":32.68,"h":32.68,"l":32.68,"n":12,"o":32.68,"t":"2026-10-20T15:10:00Z","v":365,"vw":32.68},{"c":32.68,"h":32.68,"l":32.68,"n":4,"o":32.68,"t":"2026-10-20T15:15:00Z","v":172,"vw":32.68},{"c":32.69,"h":32.6999,"l":32.69,"n":9,"o":32.6999,"t":"2026-10-20T15:20:00Z","v":397,"vw":32.69594},{"c":32.6896,"h":32.6896,"l":32.6896,"n":4,"o":32.6896,"t":"2026-10-20T15:25:00Z","v":206,"vw":32.6896},{"c":32.69,"h":32.69,"l":32.69,"n":3,"o":32.69,"t":"2026-10-20T15:30:00Z","v":395,"vw":32.69},{"c":32.675,"h":32.675,"l":32.675,"n":1,"o":32.675,"t":"2026-10-20T15:40:00Z","v":100,"vw":32.675},{"c":32.675,"h":32.675,"l":32.675,"n":4,"o":32.675,"t":"2026-10-20T15:45:00Z","v":233,"vw":32.675},{"c":32.69,"h":32.69,"l":32.69,"n":1,"o":32.69,"t":"2026-10-20T15:50:00Z","v":100,"vw":32.69},{"c":32.64,"h":32.64,"l":32.64,"n":3,"o":32.64,"t":"2026-10-20T16:10:00Z","v":226,"vw":32.64},{"c":32.63,"h":32.64,"l":32.63,"n":7,"o":32.64,"t":"2026-10-20T16:20:00Z","v":725,"vw":32.638333},{"c":32.65,"h":32.65,"l":32.65,"n":7,"o":32.65,"t":"2026-10-20T16:25:00Z","v":1512,"vw":32.65},{"c":32.64,"h":32.67,"l":32.64,"n":3,"o":32.67,"t":"2026-10-20T16:30:00Z","v":2328,"vw":32.666306},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-20T16:50:00Z","v":100,"vw":32.64},{"c":32.62,"h":32.62,"l":32.62,"n":5,"o":32.62,"t":"2026-10-20T17:05:00Z","v":250,"vw":32.62},{"c":32.635,"h":32.635,"l":32.63,"n":11,"o":32.63,"t":"2026-10-20T17:15:00Z","v":700,"vw":32.630833},{"c":32.64,"h":32.64,"l":32.64,"n":7,"o":32.64,"t":"2026-10-20T17:20:00Z","v":1634,"vw":32.64},{"c":32.64,"h":32.65,"l":32.64,"n":12,"o":32.64,"t":"2026-10-20T17:30:00Z","v":10885,"vw":32.640092},{"c":32.66,"h":32.66,"l":32.66,"n":2,"o":32.66,"t":"2026-10-20T17:35:00Z","v":101,"vw":32.66},{"c":32.67,"h":32.67,"l":32.64,"n":2,"o":32.64,"t":"2026-10-20T17:40:00Z","v":200,"vw":32.655},{"c":32.65,"h":32.65,"l":32.65,"n":3,"o":32.65,"t":"2026-10-20T17:45:00Z","v":326,"vw":32.65},{"c":32.64,"h":32.66,"l":32.64,"n":3,"o":32.66,"t":"2026-10-20T17:50:00Z","v":247,"vw":32.65},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-20T17:55:00Z","v":100,"vw":32.64},{"c":32.64,"h":32.64,"l":32.64,"n":5,"o":32.64,"t":"2026-10-20T18:00:00Z","v":233,"vw":32.64},{"c":32.63,"h":32.63,"l":32.63,"n":9,"o":32.63,"t":"2026-10-20T18:15:00Z","v":409,"vw":32.63},{"c":32.62,"h":32.63,"l":32.62,"n":6,"o":32.63,"t":"2026-10-20T18:20:00Z","v":972,"vw":32.621133},{"c":32.6205,"h":32.6205,"l":32.62,"n":4,"o":32.62,"t":"2026-10-20T18:25:00Z","v":316,"vw":32.620341},{"c":32.63,"h":32.63,"l":32.63,"n":2,"o":32.63,"t":"2026-10-20T18:30:00Z","v":200,"vw":32.63},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-20T18:35:00Z","v":100,"vw":32.62},{"c":32.63,"h":32.63,"l":32.62,"n":9,"o":32.62,"t":"2026-10-20T18:40:00Z","v":574,"vw":32.6225},{"c":32.63,"h":32.65,"l":32.63,"n":9,"o":32.65,"t":"2026-10-20T18:50:00Z","v":513,"vw":32.637782},{"c":32.61,"h":32.61,"l":32.61,"n":3,"o":32.61,"t":"2026-10-20T18:55:00Z","v":162,"vw":32.61},{"c":32.61,"h":32.63,"l":32.61,"n":9,"o":32.62,"t":"2026-10-20T19:00:00Z","v":1611,"vw":32.625874},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-20T19:05:00Z","v":100,"vw":32.6},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-20T19:10:00Z","v":100,"vw":32.61},{"c":32.6,"h":32.604,"l":32.59,"n":32,"o":32.6,"t":"2026-10-20T19:15:00Z","v":3571,"vw":32.597397},{"c":32.6,"h":32.62,"l":32.6,"n":10,"o":32.61,"t":"2026-10-20T19:20:00Z","v":2096,"vw":32.612807},{"c":32.6,"h":32.6,"l":32.6,"n":73,"o":32.6,"t":"2026-10-20T19:30:00Z","v":645,"vw":32.6},{"c":32.58,"h":32.59,"l":32.58,"n":4,"o":32.59,"t":"2026-10-20T19:35:00Z","v":319,"vw":32.585816},{"c":32.582,"h":32.59,"l":32.582,"n":11,"o":32.59,"t":"2026-10-20T19:40:00Z","v":806,"vw":32.583336},{"c":32.61,"h":32.625,"l":32.5899,"n":64,"o":32.59,"t":"2026-10-20T19:45:00Z","v":2329,"vw":32.600297},{"c":32.6,"h":32.61,"l":32.58,"n":31,"o":32.61,"t":"2026-10-20T19:50:00Z","v":1389,"vw":32.596141},{"c":32.6,"h":32.62,"l":32.59,"n":34,"o":32.62,"t":"2026-10-20T19:55:00Z","v":2187,"vw":32.601023},{"c":32.6,"h":32.6,"l":32.6,"n":6,"o":32.6,"t":"2026-10-20T20:00:00Z","v":1230,"vw":32.6},{"c":32.31,"h":32.36,"l":32.31,"n":11,"o":32.36,"t":"2026-10-21T13:30:00Z","v":653,"vw":32.343692},{"c":32.35,"h":32.35,"l":32.31,"n":13,"o":32.31,"t":"2026-10-21T13:35:00Z","v":1501,"vw":32.32973},{"c":32.27,"h":32.3,"l":32.25,"n":16,"o":32.3,"t":"2026-10-21T13:40:00Z","v":2573,"vw":32.281831},{"c":32.335,"h":32.335,"l":32.335,"n":4,"o":32.335,"t":"2026-10-21T13:50:00Z","v":211,"vw":32.335},{"c":32.26,"h":32.26,"l":32.26,"n":4,"o":32.26,"t":"2026-10-21T13:55:00Z","v":560,"vw":32.26},{"c":32.26,"h":32.26,"l":32.26,"n":4,"o":32.26,"t":"2026-10-21T14:00:00Z","v":212,"vw":32.26},{"c":32.145,"h":32.145,"l":32.145,"n":4,"o":32.145,"t":"2026-10-21T14:30:00Z","v":237,"vw":32.145},{"c":32.175,"h":32.175,"l":32.16,"n":6,"o":32.16,"t":"2026-10-21T14:35:00Z","v":256,"vw":32.1675},{"c":32.205,"h":32.205,"l":32.205,"n":4,"o":32.205,"t":"2026-10-21T14:40:00Z","v":180,"vw":32.205},{"c":32.1173,"h":32.1299,"l":32.1173,"n":5,"o":32.1299,"t":"2026-10-21T15:00:00Z","v":550,"vw":32.12485},{"c":32.1,"h":32.15,"l":32.1,"n":9,"o":32.15,"t":"2026-10-21T15:05:00Z","v":3521,"vw":32.143567},{"c":32.13,"h":32.27,"l":32.13,"n":44,"o":32.15,"t":"2026-10-21T15:10:00Z","v":7769,"vw":32.164304},{"c":32.15,"h":32.18,"l":32.15,"n":4,"o":32.18,"t":"2026-10-21T15:15:00Z","v":1109,"vw":32.174585},{"c":32.17,"h":32.17,"l":32.17,"n":2,"o":32.17,"t":"2026-10-21T16:15:00Z","v":111,"vw":32.17},{"c":32.19,"h":32.19,"l":32.19,"n":2,"o":32.19,"t":"2026-10-21T16:25:00Z","v":171,"vw":32.19},{"c":32.1802,"h":32.1802,"l":32.1802,"n":2,"o":32.1802,"t":"2026-10-21T16:40:00Z","v":102,"vw":32.1802},{"c":32.185,"h":32.185,"l":32.185,"n":4,"o":32.185,"t":"2026-10-21T16:45:00Z","v":224,"vw":32.185},{"c":32.205,"h":32.23,"l":32.205,"n":9,"o":32.23,"t":"2026-10-21T17:15:00Z","v":413,"vw":32.221694},{"c":32.18,"h":32.23,"l":32.18,"n":8,"o":32.2288,"t":"2026-10-21T17:20:00Z","v":2246,"vw":32.221106},{"c":32.17,"h":32.23,"l":32.17,"n":19,"o":32.195,"t":"2026-10-21T17:35:00Z","v":1714,"vw":32.213442},{"c":32.195,"h":32.195,"l":32.195,"n":1,"o":32.195,"t":"2026-10-21T18:45:00Z","v":100,"vw":32.195},{"c":32.17,"h":32.17,"l":32.17,"n":10,"o":32.17,"t":"2026-10-21T18:50:00Z","v":729,"vw":32.17},{"c":32.13,"h":32.14,"l":32.13,"n":14,"o":32.14,"t":"2026-10-21T18:55:00Z","v":1378,"vw":32.135759},{"c":32.115,"h":32.14,"l":32.11,"n":22,"o":32.14,"t":"2026-10-21T19:00:00Z","v":2913,"vw":32.123137},{"c":32.16,"h":32.182,"l":32.16,"n":15,"o":32.175,"t":"2026-10-21T19:30:00Z","v":8027,"vw":32.164552},{"c":32.14,"h":32.21,"l":32.13,"n":44,"o":32.1506,"t":"2026-10-21T19:35:00Z","v":17591,"vw":32.148788},{"c":32.16,"h":32.16,"l":32.1401,"n":17,"o":32.155,"t":"2026-10-21T19:45:00Z","v":727,"vw":32.151521},{"c":32.16,"h":32.16,"l":32.15,"n":15,"o":32.1511,"t":"2026-10-21T19:50:00Z","v":1232,"vw":32.157355},{"c":32.155,"h":32.16,"l":32.14,"n":43,"o":32.155,"t":"2026-10-21T19:55:00Z","v":6700,"vw":32.158849},{"c":32.17,"h":32.17,"l":32.17,"n":4,"o":32.17,"t":"2026-10-21T20:00:00Z","v":689,"vw":32.17},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-21T21:35:00Z","v":2500,"vw":32},{"c":31.62,"h":31.7,"l":31.62,"n":6,"o":31.7,"t":"2026-10-22T11:40:00Z","v":461,"vw":31.657688},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-22T13:00:00Z","v":1000,"vw":31.23},{"c":31.46,"h":31.46,"l":31.46,"n":3,"o":31.46,"t":"2026-10-22T13:20:00Z","v":155,"vw":31.46},{"c":31.365,"h":31.365,"l":31.28,"n":52,"o":31.33,"t":"2026-10-22T13:30:00Z","v":6328,"vw":31.326039},{"c":31.36,"h":31.38,"l":31.36,"n":29,"o":31.37,"t":"2026-10-22T13:35:00Z","v":2174,"vw":31.372698},{"c":31.36,"h":31.365,"l":31.36,"n":9,"o":31.365,"t":"2026-10-22T13:40:00Z","v":522,"vw":31.362025},{"c":31.33,"h":31.34,"l":31.32,"n":19,"o":31.34,"t":"2026-10-22T13:45:00Z","v":1488,"vw":31.326138},{"c":31.31,"h":31.32,"l":31.3011,"n":6,"o":31.32,"t":"2026-10-22T13:50:00Z","v":570,"vw":31.306863},{"c":31.33,"h":31.34,"l":31.33,"n":17,"o":31.33,"t":"2026-10-22T13:55:00Z","v":1187,"vw":31.331854},{"c":31.38,"h":31.39,"l":31.3299,"n":11,"o":31.3299,"t":"2026-10-22T14:00:00Z","v":2038,"vw":31.34457},{"c":31.35,"h":31.38,"l":31.35,"n":9,"o":31.38,"t":"2026-10-22T14:05:00Z","v":590,"vw":31.360514},{"c":31.3,"h":31.34,"l":31.3,"n":30,"o":31.34,"t":"2026-10-22T14:10:00Z","v":2177,"vw":31.311364},{"c":31.27,"h":31.27,"l":31.24,"n":16,"o":31.26,"t":"2026-10-22T14:15:00Z","v":2750,"vw":31.249259},{"c":31.23,"h":31.25,"l":31.23,"n":18,"o":31.25,"t":"2026-10-22T14:20:00Z","v":1298,"vw":31.239839},{"c":31.19,"h":31.21,"l":31.1857,"n":40,"o":31.21,"t":"2026-10-22T14:25:00Z","v":1917,"vw":31.198447},{"c":31.21,"h":31.21,"l":31.18,"n":9,"o":31.18,"t":"2026-10-22T14:30:00Z","v":776,"vw":31.198309},{"c":31.185,"h":31.2,"l":31.185,"n":6,"o":31.2,"t":"2026-10-22T14:35:00Z","v":702,"vw":31.194705},{"c":31.23,"h":31.26,"l":31.2,"n":32,"o":31.26,"t":"2026-10-22T14:45:00Z","v":5065,"vw":31.211236},{"c":31.17,"h":31.2,"l":31.17,"n":45,"o":31.2,"t":"2026-10-22T14:50:00Z","v":1844,"vw":31.192443},{"c":31.12,"h":31.16,"l":31.12,"n":27,"o":31.16,"t":"2026-10-22T14:55:00Z","v":901,"vw":31.140535},{"c":31.125,"h":31.15,"l":31.125,"n":8,"o":31.15,"t":"2026-10-22T15:00:00Z","v":1694,"vw":31.135372},{"c":31.12,"h":31.14,"l":31.12,"n":11,"o":31.14,"t":"2026-10-22T15:05:00Z","v":1615,"vw":31.130628},{"c":31.11,"h":31.13,"l":31.11,"n":20,"o":31.12,"t":"2026-10-22T15:10:00Z","v":1061,"vw":31.119973},{"c":31.125,"h":31.125,"l":31.115,"n":10,"o":31.115,"t":"2026-10-22T15:15:00Z","v":1126,"vw":31.118408},{"c":31.13,"h":31.16,"l":31.13,"n":9,"o":31.16,"t":"2026-10-22T15:20:00Z","v":470,"vw":31.144261},{"c":31.11,"h":31.14,"l":31.11,"n":8,"o":31.14,"t":"2026-10-22T15:25:00Z","v":991,"vw":31.13625},{"c":31.115,"h":31.125,"l":31.11,"n":18,"o":31.125,"t":"2026-10-22T15:30:00Z","v":1134,"vw":31.11553},{"c":31.12,"h":31.1208,"l":31.11,"n":10,"o":31.1208,"t":"2026-10-22T15:35:00Z","v":1212,"vw":31.115929},{"c":31.09,"h":31.13,"l":31.09,"n":21,"o":31.11,"t":"2026-10-22T15:40:00Z","v":1848,"vw":31.107497},{"c":31.12,"h":31.12,"l":31.12,"n":16,"o":31.12,"t":"2026-10-22T15:50:00Z","v":1668,"vw":31.12},{"c":31.14,"h":31.14,"l":31.14,"n":3,"o":31.14,"t":"2026-10-22T15:55:00Z","v":1502,"vw":31.14},{"c":31.16,"h":31.16,"l":31.14,"n":9,"o":31.14,"t":"2026-10-22T16:00:00Z","v":534,"vw":31.153039},{"c":31.16,"h":31.165,"l":31.16,"n":5,"o":31.165,"t":"2026-10-22T16:10:00Z","v":317,"vw":31.161587},{"c":31.16,"h":31.16,"l":31.16,"n":6,"o":31.16,"t":"2026-10-22T16:15:00Z","v":389,"vw":31.16},{"c":31.16,"h":31.18,"l":31.16,"n":11,"o":31.17,"t":"2026-10-22T16:20:00Z","v":20593,"vw":31.160286},{"c":31.14,"h":31.16,"l":31.11,"n":58,"o":31.16,"t":"2026-10-22T16:25:00Z","v":15126,"vw":31.148148},{"c":31.11,"h":31.12,"l":31.11,"n":34,"o":31.11,"t":"2026-10-22T16:30:00Z","v":2195,"vw":31.111},{"c":31.11,"h":31.11,"l":31.11,"n":26,"o":31.11,"t":"2026-10-22T16:45:00Z","v":787,"vw":31.11},{"c":31.09,"h":31.09,"l":31.09,"n":2,"o":31.09,"t":"2026-10-22T16:50:00Z","v":200,"vw":31.09},{"c":31.105,"h":31.11,"l":31.1,"n":17,"o":31.1,"t":"2026-10-22T16:55:00Z","v":1563,"vw":31.107313},{"c":31.094,"h":31.1,"l":31.08,"n":9,"o":31.09,"t":"2026-10-22T17:00:00Z","v":2861,"vw":31.090815},{"c":31.1,"h":31.1,"l":31.07,"n":14,"o":31.07,"t":"2026-10-22T17:10:00Z","v":983,"vw":31.09625},{"c":31.12,"h":31.12,"l":31.12,"n":7,"o":31.12,"t":"2026-10-22T17:15:00Z","v":492,"vw":31.12},{"c":31.13,"h":31.13,"l":31.12,"n":11,"o":31.12,"t":"2026-10-22T17:25:00Z","v":933,"vw":31.128592},{"c":31.13,"h":31.13,"l":31.13,"n":3,"o":31.13,"t":"2026-10-22T17:30:00Z","v":400,"vw":31.13},{"c":31.145,"h":31.145,"l":31.14,"n":9,"o":31.14,"t":"2026-10-22T17:40:00Z","v":540,"vw":31.14375},{"c":31.14,"h":31.145,"l":31.14,"n":5,"o":31.145,"t":"2026-10-22T17:45:00Z","v":619,"vw":31.140833},{"c":31.14,"h":31.14,"l":31.14,"n":2,"o":31.14,"t":"2026-10-22T17:50:00Z","v":120,"vw":31.14},{"c":31.13,"h":31.13,"l":31.13,"n":5,"o":31.13,"t":"2026-10-22T18:00:00Z","v":174,"vw":31.13},{"c":31.13,"h":31.13,"l":31.09,"n":18,"o":31.09,"t":"2026-10-22T18:05:00Z","v":2424,"vw":31.124951},{"c":31.14,"h":31.14,"l":31.14,"n":3,"o":31.14,"t":"2026-10-22T18:10:00Z","v":600,"vw":31.14},{"c":31.14,"h":31.14,"l":31.14,"n":8,"o":31.14,"t":"2026-10-22T18:15:00Z","v":640,"vw":31.14},{"c":31.16,"h":31.16,"l":31.14,"n":9,"o":31.14,"t":"2026-10-22T18:20:00Z","v":538,"vw":31.154062},{"c":31.14,"h":31.15,"l":31.14,"n":10,"o":31.15,"t":"2026-10-22T18:25:00Z","v":1159,"vw":31.144325},{"c":31.12,"h":31.125,"l":31.12,"n":5,"o":31.125,"t":"2026-10-22T18:30:00Z","v":550,"vw":31.121114},{"c":31.13,"h":31.13,"l":31.13,"n":6,"o":31.13,"t":"2026-10-22T18:40:00Z","v":379,"vw":31.13},{"c":31.125,"h":31.14,"l":31.125,"n":4,"o":31.14,"t":"2026-10-22T18:45:00Z","v":242,"vw":31.13375},{"c":31.13,"h":31.13,"l":31.13,"n":2,"o":31.13,"t":"2026-10-22T18:50:00Z","v":200,"vw":31.13},{"c":31.13,"h":31.13,"l":31.13,"n":6,"o":31.13,"t":"2026-10-22T18:55:00Z","v":791,"vw":31.13},{"c":31.12,"h":31.12,"l":31.11,"n":15,"o":31.12,"t":"2026-10-22T19:00:00Z","v":1326,"vw":31.118593},{"c":31.12,"h":31.12,"l":31.115,"n":16,"o":31.12,"t":"2026-10-22T19:05:00Z","v":1036,"vw":31.118307},{"c":31.13,"h":31.13,"l":31.125,"n":9,"o":31.125,"t":"2026-10-22T19:10:00Z","v":637,"vw":31.128975},{"c":31.14,"h":31.14,"l":31.125,"n":3,"o":31.125,"t":"2026-10-22T19:20:00Z","v":901,"vw":31.126667},{"c":31.11,"h":31.13,"l":31.105,"n":11,"o":31.13,"t":"2026-10-22T19:25:00Z","v":1128,"vw":31.124917},{"c":31.115,"h":31.115,"l":31.115,"n":2,"o":31.115,"t":"2026-10-22T19:30:00Z","v":162,"vw":31.115},{"c":31.0999,"h":31.12,"l":31.095,"n":31,"o":31.115,"t":"2026-10-22T19:35:00Z","v":1998,"vw":31.108191},{"c":31.12,"h":31.12,"l":31.09,"n":10,"o":31.09,"t":"2026-10-22T19:40:00Z","v":1083,"vw":31.097026},{"c":31.095,"h":31.11,"l":31.09,"n":11,"o":31.09,"t":"2026-10-22T19:45:00Z","v":439,"vw":31.098333},{"c":31.13,"h":31.13,"l":31.13,"n":5,"o":31.13,"t":"2026-10-22T19:50:00Z","v":176,"vw":31.13},{"c":31.125,"h":31.13,"l":31.1162,"n":56,"o":31.13,"t":"2026-10-22T19:55:00Z","v":1657,"vw":31.124095},{"c":31.1,"h":31.1,"l":31.1,"n":7,"o":31.1,"t":"2026-10-22T20:00:00Z","v":193,"vw":31.1},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-22T21:20:00Z","v":100,"vw":31.1}],"history":[{"c":32.8,"h":33.11,"l":32.68,"n":1384,"o":33.03,"t":"2024-10-21T04:00:00Z","v":112333,"vw":32.789326},{"c":33.41,"h":33.59,"l":33.2676,"n":1311,"o":33.47,"t":"2024-10-22T04:00:00Z","v":115153,"vw":33.444188},{"c":32.9,"h":33.09,"l":32.75,"n":883,"o":32.78,"t":"2024-10-23T04:00:00Z","v":62028,"vw":32.876578},{"c":33.51,"h":33.6,"l":33.33,"n":1220,"o":33.46,"t":"2024-10-24T04:00:00Z","v":119333,"vw":33.488393},{"c":33.51,"h":33.65,"l":33.18,"n":826,"o":33.21,"t":"2024-10-25T04:00:00Z","v":65232,"vw":33.421656},{"c":33.91,"h":33.95,"l":33.686,"n":1408,"o":33.72,"t":"2024-10-28T04:00:00Z","v":151244,"vw":33.865117},{"c":33.69,"h":33.93,"l":33.69,"n":906,"o":33.91,"t":"2024-10-29T04:00:00Z","v":83555,"vw":33.773849},{"c":33.98,"h":34.18,"l":33.975,"n":870,"o":34,"t":"2024-10-30T04:00:00Z","v":182531,"vw":34.101663},{"c":33.52,"h":33.76,"l":33.37,"n":1286,"o":33.76,"t":"2024-10-31T04:00:00Z","v":126951,"vw":33.635118},{"c":33.46,"h":33.66,"l":33.4048,"n":621,"o":33.64,"t":"2024-11-01T04:00:00Z","v":41110,"vw":33.53065},{"c":32.57,"h":32.6742,"l":32.525,"n":1272,"o":32.54,"t":"2024-11-04T05:00:00Z","v":145174,"vw":32.579426},{"c":32.58,"h":32.63,"l":32.43,"n":781,"o":32.45,"t":"2024-11-05T05:00:00Z","v":63610,"vw":32.528339},{"c":33.52,"h":33.64,"l":33.47,"n":1178,"o":33.59,"t":"2024-11-06T05:00:00Z","v":99519,"vw":33.511529},{"c":33.89,"h":33.91,"l":33.59,"n":1876,"o":33.59,"t":"2024-11-07T05:00:00Z","v":152787,"vw":33.762365},{"c":34.52,"h":34.57,"l":34.3941,"n":980,"o":34.54,"t":"2024-11-08T05:00:00Z","v":155136,"vw":34.479013},{"c":34.85,"h":34.89,"l":34.68,"n":1087,"o":34.86,"t":"2024-11-11T05:00:00Z","v":65865,"vw":34.825789},{"c":34.58,"h":34.78,"l":34.5016,"n":1233,"o":34.72,"t":"2024-11-12T05:00:00Z","v":69916,"vw":34.587845},{"c":34.97,"h":35.36,"l":34.93,"n":1257,"o":35,"t":"2024-11-13T05:00:00Z","v":112510,"vw":35.007528},{"c":35.47,"h":35.5,"l":35.21,"n":1144,"o":35.26,"t":"2024-11-14T05:00:00Z","v":91781,"vw":35.40508},{"c":35.14,"h":35.47,"l":35.11,"n":764,"o":35.38,"t":"2024-11-15T05:00:00Z","v":59553,"vw":35.259856},{"c":35.16,"h":35.3794,"l":35.1,"n":836,"o":35.28,"t":"2024-11-18T05:00:00Z","v":52065,"vw":35.181674},{"c":34.67,"h":34.79,"l":34.61,"n":1334,"o":34.72,"t":"2024-11-19T05:00:00Z","v":120840,"vw":34.71711},{"c":34.04,"h":34.35,"l":33.89,"n":1364,"o":34.35,"t":"2024-11-20T05:00:00Z","v":86388,"vw":34.009618},{"c":35.3,"h":35.3987,"l":35.0997,"n":1482,"o":35.13,"t":"2024-11-21T05:00:00Z","v":114123,"vw":35.227998},{"c":36.1,"h":36.1,"l":35.74,"n":2020,"o":35.78,"t":"2024-11-22T05:00:00Z","v":436181,"vw":36.023064},{"c":36.22,"h":36.43,"l":36.21,"n":2410,"o":36.43,"t":"2024-11-25T05:00:00Z","v":308282,"vw":36.344814},{"c":36.37,"h":36.37,"l":36.01,"n":2655,"o":36.15,"t":"2024-11-26T05:00:00Z","v":214514,"vw":36.221384},{"c":36.14,"h":36.38,"l":36.12,"n":1546,"o":36.37,"t":"2024-11-27T05:00:00Z","v":129056,"vw":36.20654},{"c":36.48,"h":36.48,"l":36.01,"n":780,"o":36.15,"t":"2024-11-29T05:00:00Z","v":66293,"vw":36.390833},{"c":36.4,"h":36.4454,"l":36.2001,"n":2356,"o":36.39,"t":"2024-12-02T05:00:00Z","v":573542,"vw":36.404874},{"c":37.02,"h":37.03,"l":36.84,"n":2806,"o":36.88,"t":"2024-12-03T05:00:00Z","v":133601,"vw":36.936958},{"c":37.13,"h":37.29,"l":37.04,"n":686,"o":37.25,"t":"2024-12-04T05:00:00Z","v":55072,"vw":37.11848},{"c":37.54,"h":37.54,"l":37.17,"n":1304,"o":37.26,"t":"2024-12-05T05:00:00Z","v":186768,"vw":37.392308},{"c":37.82,"h":37.83,"l":37.61,"n":1701,"o":37.71,"t":"2024-12-06T05:00:00Z","v":155871,"vw":37.736738},{"c":38.35,"h":38.39,"l":38.21,"n":1733,"o":38.3,"t":"2024-12-09T05:00:00Z","v":210006,"vw":38.308853},{"c":37.66,"h":37.89,"l":37.57,"n":944,"o":37.85,"t":"2024-12-10T05:00:00Z","v":101569,"vw":37.708665},{"c":37.65,"h":37.69,"l":37.56,"n":1014,"o":37.63,"t":"2024-12-11T05:00:00Z","v":82918,"vw":37.6142},{"c":37.27,"h":37.56,"l":37.22,"n":1084,"o":37.56,"t":"2024-12-12T05:00:00Z","v":113541,"vw":37.337856},{"c":37.71,"h":37.74,"l":37.37,"n":1228,"o":37.37,"t":"2024-12-13T05:00:00Z","v":203398,"vw":37.643343},{"c":37.07,"h":37.43,"l":37.06,"n":1291,"o":37.43,"t":"2024-12-16T05:00:00Z","v":125766,"vw":37.12939},{"c":37.02,"h":37.122,"l":37.02,"n":631,"o":37.05,"t":"2024-12-17T05:00:00Z","v":51620,"vw":37.049784},{"c":36.08,"h":36.83,"l":36.08,"n":1080,"o":36.83,"t":"2024-12-18T05:00:00Z","v":98703,"vw":36.465499},{"c":35.66,"h":36.1,"l":35.66,"n":1651,"o":36.09,"t":"2024-12-19T05:00:00Z","v":166170,"vw":35.750967},{"c":35.84,"h":35.94,"l":35.72,"n":1135,"o":35.72,"t":"2024-12-20T05:00:00Z","v":105167,"vw":35.856421},{"c":35.47,"h":35.55,"l":35.3,"n":639,"o":35.48,"t":"2024-12-23T05:00:00Z","v":39547,"vw":35.401496},{"c":36.02,"h":36.02,"l":35.13,"n":1187,"o":35.13,"t":"2024-12-24T05:00:00Z","v":142910,"vw":35.719398},{"c":36.72,"h":36.74,"l":36.35,"n":1053,"o":36.35,"t":"2024-12-26T05:00:00Z","v":106592,"vw":36.645346},{"c":37.02,"h":37.03,"l":36.83,"n":1191,"o":36.91,"t":"2024-12-27T05:00:00Z","v":97934,"vw":36.931162},{"c":36.29,"h":36.56,"l":36.25,"n":1372,"o":36.56,"t":"2024-12-30T05:00:00Z","v":169475,"vw":36.321254},{"c":35.86,"h":36.25,"l":35.685,"n":1742,"o":36.25,"t":"2024-12-31T05:00:00Z","v":172477,"vw":35.897544},{"c":36.45,"h":36.56,"l":36.35,"n":1209,"o":36.4,"t":"2025-01-02T05:00:00Z","v":120885,"vw":36.47547},{"c":37.03,"h":37.06,"l":36.87,"n":1092,"o":36.93,"t":"2025-01-03T05:00:00Z","v":95040,"vw":36.987231},{"c":36.86,"h":37.15,"l":36.86,"n":800,"o":37.1,"t":"2025-01-06T05:00:00Z","v":97745,"vw":36.980029},{"c":36.37,"h":36.75,"l":36.295,"n":1263,"o":36.69,"t":"2025-01-07T05:00:00Z","v":154376,"vw":36.407048},{"c":36.28,"h":36.39,"l":36.16,"n":1372,"o":36.38,"t":"2025-01-08T05:00:00Z","v":101293,"vw":36.233691},{"c":36.07,"h":36.26,"l":36.05,"n":1517,"o":36.22,"t":"2025-01-10T05:00:00Z","v":248170,"vw":36.155933},{"c":35.6,"h":35.69,"l":35.37,"n":826,"o":35.53,"t":"2025-01-13T05:00:00Z","v":112249,"vw":35.536525},{"c":35.46,"h":35.64,"l":35.38,"n":1132,"o":35.54,"t":"2025-01-14T05:00:00Z","v":138170,"vw":35.44639},{"c":35.76,"h":35.76,"l":35.26,"n":1603,"o":35.29,"t":"2025-01-15T05:00:00Z","v":128536,"vw":35.598631},{"c":35.92,"h":35.949,"l":35.68,"n":720,"o":35.7,"t":"2025-01-16T05:00:00Z","v":61488,"vw":35.867643},{"c":36.39,"h":36.41,"l":36.21,"n":865,"o":36.21,"t":"2025-01-17T05:00:00Z","v":117460,"vw":36.324849},{"c":36.18,"h":36.34,"l":36.11,"n":2136,"o":36.31,"t":"2025-01-21T05:00:00Z","v":291930,"vw":36.244213},{"c":36.7,"h":36.73,"l":36.49,"n":1349,"o":36.49,"t":"2025-01-22T05:00:00Z","v":303465,"vw":36.688201},{"c":36.58,"h":36.65,"l":36.48,"n":1500,"o":36.58,"t":"2025-01-23T05:00:00Z","v":114597,"vw":36.574083},{"c":36.54,"h":36.65,"l":36.52,"n":326,"o":36.63,"t":"2025-01-24T05:00:00Z","v":30832,"vw":36.565523},{"c":36.06,"h":36.19,"l":36.01,"n":552,"o":36.15,"t":"2025-01-27T05:00:00Z","v":37779,"vw":36.11314},{"c":36.65,"h":36.66,"l":36.52,"n":552,"o":36.62,"t":"2025-01-28T05:00:00Z","v":39294,"vw":36.605209},{"c":36.39,"h":36.7,"l":36.28,"n":358,"o":36.7,"t":"2025-01-29T05:00:00Z","v":23762,"vw":36.453871},{"c":36.54,"h":36.54,"l":36.37,"n":334,"o":36.49,"t":"2025-01-30T05:00:00Z","v":24609,"vw":36.474182},{"c":35.94,"h":36.21,"l":35.92,"n":486,"o":36.21,"t":"2025-01-31T05:00:00Z","v":58543,"vw":36.004902},{"c":35.23,"h":35.33,"l":35.02,"n":599,"o":35.1,"t":"2025-02-03T05:00:00Z","v":58203,"vw":35.201152},{"c":35.31,"h":35.56,"l":35.31,"n":434,"o":35.56,"t":"2025-02-04T05:00:00Z","v":18556,"vw":35.383465},{"c":35.06,"h":35.16,"l":34.6726,"n":511,"o":34.82,"t":"2025-02-05T05:00:00Z","v":52244,"vw":34.956257},{"c":35.53,"h":35.54,"l":35.25,"n":1255,"o":35.29,"t":"2025-02-06T05:00:00Z","v":226389,"vw":35.462973},{"c":35.65,"h":35.89,"l":35.53,"n":615,"o":35.53,"t":"2025-02-07T05:00:00Z","v":47211,"vw":35.68082},{"c":35.24,"h":35.34,"l":35.23,"n":570,"o":35.32,"t":"2025-02-10T05:00:00Z","v":31554,"vw":35.27908},{"c":35.28,"h":35.3508,"l":35.21,"n":1006,"o":35.21,"t":"2025-02-11T05:00:00Z","v":78678,"vw":35.326192},{"c":34.88,"h":35.01,"l":34.77,"n":2259,"o":34.94,"t":"2025-02-12T05:00:00Z","v":193974,"vw":34.877924},{"c":35.5,"h":35.5,"l":35.3,"n":990,"o":35.33,"t":"2025-02-13T05:00:00Z","v":62043,"vw":35.40825},{"c":35.23,"h":35.3,"l":35.1394,"n":489,"o":35.3,"t":"2025-02-14T05:00:00Z","v":32566,"vw":35.208673},{"c":35.32,"h":35.32,"l":35.2107,"n":529,"o":35.27,"t":"2025-02-18T05:00:00Z","v":32104,"vw":35.275688},{"c":34.625,"h":34.75,"l":34.5901,"n":616,"o":34.75,"t":"2025-02-19T05:00:00Z","v":47689,"vw":34.650998},{"c":34.78,"h":34.905,"l":34.7,"n":622,"o":34.88,"t":"2025-02-20T05:00:00Z","v":30844,"vw":34.761729},{"c":33.66,"h":33.96,"l":33.5037,"n":1370,"o":33.89,"t":"2025-02-21T05:00:00Z","v":143012,"vw":33.744266},{"c":33.97,"h":34.17,"l":33.7611,"n":929,"o":34.11,"t":"2025-02-24T05:00:00Z","v":83622,"vw":33.927805},{"c":33.54,"h":33.59,"l":33.44,"n":717,"o":33.59,"t":"2025-02-25T05:00:00Z","v":53459,"vw":33.503482},{"c":33.88,"h":33.98,"l":33.8,"n":646,"o":33.97,"t":"2025-02-26T05:00:00Z","v":42881,"vw":33.915617},{"c":34.55,"h":34.655,"l":34.37,"n":888,"o":34.42,"t":"2025-02-27T05:00:00Z","v":86261,"vw":34.507912},{"c":34.28,"h":34.32,"l":34.1,"n":1099,"o":34.29,"t":"2025-02-28T05:00:00Z","v":71530,"vw":34.216921},{"c":34.97,"h":35.46,"l":34.94,"n":1999,"o":35.46,"t":"2025-03-03T05:00:00Z","v":247079,"vw":35.153764},{"c":35.2,"h":35.41,"l":34.9311,"n":1577,"o":35.14,"t":"2025-03-04T05:00:00Z","v":158306,"vw":35.116237},{"c":36.34,"h":36.43,"l":36.09,"n":2152,"o":36.1,"t":"2025-03-05T05:00:00Z","v":216595,"vw":36.283405},{"c":37.28,"h":37.34,"l":36.68,"n":4047,"o":36.76,"t":"2025-03-06T05:00:00Z","v":447660,"vw":37.194446},{"c":37.28,"h":37.35,"l":37.08,"n":1283,"o":37.15,"t":"2025-03-07T05:00:00Z","v":86260,"vw":37.239322},{"c":36.82,"h":37.12,"l":36.6361,"n":1898,"o":37.12,"t":"2025-03-10T04:00:00Z","v":254823,"vw":36.808944},{"c":37.05,"h":37.22,"l":36.77,"n":1430,"o":36.88,"t":"2025-03-11T04:00:00Z","v":140472,"vw":37.026724},{"c":37.62,"h":37.65,"l":37.425,"n":1974,"o":37.54,"t":"2025-03-12T04:00:00Z","v":206390,"vw":37.539718},{"c":37.89,"h":37.91,"l":37.5419,"n":807,"o":37.67,"t":"2025-03-13T04:00:00Z","v":60755,"vw":37.767336},{"c":38.34,"h":38.45,"l":38.12,"n":2695,"o":38.12,"t":"2025-03-14T04:00:00Z","v":331975,"vw":38.313169},{"c":38.55,"h":38.55,"l":38.2604,"n":1077,"o":38.35,"t":"2025-03-17T04:00:00Z","v":89497,"vw":38.429188},{"c":37.79,"h":38.31,"l":37.7,"n":3234,"o":38.31,"t":"2025-03-18T04:00:00Z","v":379853,"vw":37.874594},{"c":33.04,"h":33.75,"l":32.96,"n":9779,"o":33.75,"t":"2025-03-19T04:00:00Z","v":1408981,"vw":33.284642},{"c":33.28,"h":34.05,"l":32.8401,"n":5200,"o":33,"t":"2025-03-20T04:00:00Z","v":579310,"vw":33.362891},{"c":30.77,"h":30.9,"l":30.285,"n":10903,"o":30.9,"t":"2025-03-21T04:00:00Z","v":1545159,"vw":30.676538},{"c":31.74,"h":31.79,"l":30.77,"n":7984,"o":31.145,"t":"2025-03-24T04:00:00Z","v":1127832,"vw":31.291949},{"c":32.63,"h":33.23,"l":32.5502,"n":3898,"o":32.69,"t":"2025-03-25T04:00:00Z","v":601924,"vw":32.815482},{"c":32.76,"h":33.03,"l":32.6101,"n":2108,"o":32.7,"t":"2025-03-26T04:00:00Z","v":226628,"vw":32.743523},{"c":32.31,"h":32.595,"l":32.3,"n":2099,"o":32.57,"t":"2025-03-27T04:00:00Z","v":232037,"vw":32.39777},{"c":32.67,"h":32.985,"l":32.56,"n":1881,"o":32.56,"t":"2025-03-28T04:00:00Z","v":339416,"vw":32.73034},{"c":32.82,"h":32.83,"l":32.6,"n":1427,"o":32.63,"t":"2025-03-31T04:00:00Z","v":182808,"vw":32.697234},{"c":32.89,"h":32.99,"l":32.62,"n":2090,"o":32.87,"t":"2025-04-01T04:00:00Z","v":522480,"vw":32.700081},{"c":32.44,"h":32.725,"l":32.42,"n":4613,"o":32.65,"t":"2025-04-02T04:00:00Z","v":246842,"vw":32.536151},{"c":32.2,"h":32.76,"l":32.17,"n":2410,"o":32.76,"t":"2025-04-03T04:00:00Z","v":232635,"vw":32.378529},{"c":31.67,"h":32.13,"l":31.59,"n":3006,"o":32.02,"t":"2025-04-04T04:00:00Z","v":380119,"vw":31.845403},{"c":31.86,"h":32.32,"l":31.53,"n":2135,"o":31.55,"t":"2025-04-07T04:00:00Z","v":228321,"vw":31.774735},{"c":31.83,"h":32.73,"l":31.745,"n":2535,"o":32.44,"t":"2025-04-08T04:00:00Z","v":440586,"vw":32.337166},{"c":32.83,"h":32.83,"l":31.42,"n":3341,"o":31.72,"t":"2025-04-09T04:00:00Z","v":558052,"vw":31.826954},{"c":31.9,"h":32.58,"l":31.58,"n":1604,"o":32.58,"t":"2025-04-10T04:00:00Z","v":178940,"vw":32.000088},{"c":32.08,"h":32.1,"l":31.7,"n":912,"o":31.91,"t":"2025-04-11T04:00:00Z","v":83385,"vw":31.969454},{"c":32.13,"h":32.29,"l":32.04,"n":1239,"o":32.23,"t":"2025-04-14T04:00:00Z","v":150278,"vw":32.139263},{"c":31.85,"h":32.07,"l":31.8101,"n":660,"o":32.04,"t":"2025-04-15T04:00:00Z","v":66346,"vw":31.900965},{"c":31.21,"h":31.65,"l":30.78,"n":3315,"o":31.65,"t":"2025-04-16T04:00:00Z","v":393701,"vw":31.155142},{"c":31.91,"h":32.148,"l":31.37,"n":1550,"o":31.99,"t":"2025-04-17T04:00:00Z","v":158891,"vw":31.988175},{"c":31.71,"h":32.07,"l":31.59,"n":1105,"o":31.66,"t":"2025-04-21T04:00:00Z","v":73549,"vw":31.83379},{"c":31.66,"h":31.7775,"l":31.5656,"n":650,"o":31.68,"t":"2025-04-22T04:00:00Z","v":62211,"vw":31.661539},{"c":31.77,"h":31.9287,"l":31.72,"n":811,"o":31.75,"t":"2025-04-23T04:00:00Z","v":87009,"vw":31.808644},{"c":32.18,"h":32.24,"l":31.85,"n":929,"o":31.98,"t":"2025-04-24T04:00:00Z","v":121242,"vw":32.131472},{"c":31.96,"h":32.02,"l":31.87,"n":607,"o":31.95,"t":"2025-04-25T04:00:00Z","v":42866,"vw":31.950846},{"c":31.48,"h":31.78,"l":31.42,"n":629,"o":31.68,"t":"2025-04-28T04:00:00Z","v":53129,"vw":31.515462},{"c":31.18,"h":31.39,"l":31.135,"n":772,"o":31.39,"t":"2025-04-29T04:00:00Z","v":120358,"vw":31.271489},{"c":30.67,"h":30.795,"l":30.5341,"n":1472,"o":30.77,"t":"2025-04-30T04:00:00Z","v":130544,"vw":30.642217},{"c":30.66,"h":30.75,"l":30.55,"n":1087,"o":30.75,"t":"2025-05-01T04:00:00Z","v":95683,"vw":30.634042},{"c":30.94,"h":31,"l":30.83,"n":1256,"o":30.94,"t":"2025-05-02T04:00:00Z","v":121357,"vw":30.921367},{"c":30.7,"h":30.76,"l":30.61,"n":1145,"o":30.68,"t":"2025-05-05T04:00:00Z","v":110827,"vw":30.694615},{"c":30.76,"h":30.84,"l":30.7,"n":504,"o":30.84,"t":"2025-05-06T04:00:00Z","v":29350,"vw":30.77433},{"c":30.31,"h":30.62,"l":30.31,"n":2150,"o":30.58,"t":"2025-05-07T04:00:00Z","v":210399,"vw":30.488109},{"c":31.19,"h":31.26,"l":31.05,"n":1681,"o":31.16,"t":"2025-05-08T04:00:00Z","v":162728,"vw":31.1688},{"c":31.41,"h":31.58,"l":31.334,"n":783,"o":31.5,"t":"2025-05-09T04:00:00Z","v":108974,"vw":31.446243},{"c":32.62,"h":32.6448,"l":32.3249,"n":1990,"o":32.38,"t":"2025-05-12T04:00:00Z","v":198488,"vw":32.526799},{"c":32.46,"h":32.6,"l":32.42,"n":836,"o":32.6,"t":"2025-05-13T04:00:00Z","v":95183,"vw":32.508179},{"c":32.48,"h":32.73,"l":32.4,"n":1273,"o":32.59,"t":"2025-05-14T04:00:00Z","v":136038,"vw":32.535706},{"c":31.91,"h":32.3,"l":31.8702,"n":1724,"o":32.3,"t":"2025-05-15T04:00:00Z","v":116882,"vw":32.007387},{"c":32.43,"h":32.4799,"l":32.11,"n":1803,"o":32.11,"t":"2025-05-16T04:00:00Z","v":237824,"vw":32.4169},{"c":32.49,"h":32.5,"l":32.36,"n":618,"o":32.38,"t":"2025-05-19T04:00:00Z","v":45873,"vw":32.434269},{"c":31.86,"h":31.985,"l":31.8,"n":1292,"o":31.89,"t":"2025-05-20T04:00:00Z","v":170690,"vw":31.854943},{"c":31.42,"h":31.865,"l":31.38,"n":1371,"o":31.72,"t":"2025-05-21T04:00:00Z","v":124719,"vw":31.529602},{"c":31.7,"h":31.795,"l":31.585,"n":2256,"o":31.665,"t":"2025-05-22T04:00:00Z","v":254189,"vw":31.693068},{"c":31.24,"h":31.33,"l":31.19,"n":701,"o":31.26,"t":"2025-05-23T04:00:00Z","v":82232,"vw":31.26276},{"c":30.86,"h":30.9,"l":30.7249,"n":1157,"o":30.87,"t":"2025-05-27T04:00:00Z","v":99870,"vw":30.84078},{"c":30.56,"h":30.63,"l":30.3805,"n":1637,"o":30.63,"t":"2025-05-28T04:00:00Z","v":151493,"vw":30.555745},{"c":30.54,"h":30.62,"l":30.44,"n":753,"o":30.61,"t":"2025-05-29T04:00:00Z","v":61151,"vw":30.53994},{"c":29.99,"h":30.05,"l":29.86,"n":1327,"o":30.05,"t":"2025-05-30T04:00:00Z","v":117033,"vw":29.959821},{"c":30.05,"h":30.12,"l":29.9231,"n":738,"o":30.03,"t":"2025-06-02T04:00:00Z","v":59315,"vw":30.040668},{"c":30.84,"h":30.9,"l":30.66,"n":1398,"o":30.73,"t":"2025-06-03T04:00:00Z","v":288821,"vw":30.785968},{"c":31.36,"h":31.5,"l":31.2,"n":856,"o":31.2,"t":"2025-06-04T04:00:00Z","v":84560,"vw":31.362713},{"c":31.44,"h":31.58,"l":31.42,"n":744,"o":31.53,"t":"2025-06-05T04:00:00Z","v":58587,"vw":31.479807},{"c":31.61,"h":31.63,"l":31.55,"n":492,"o":31.58,"t":"2025-06-06T04:00:00Z","v":35163,"vw":31.598825},{"c":31.66,"h":31.73,"l":31.63,"n":812,"o":31.64,"t":"2025-06-09T04:00:00Z","v":57475,"vw":31.671463},{"c":32.17,"h":32.23,"l":31.845,"n":730,"o":31.92,"t":"2025-06-10T04:00:00Z","v":38985,"vw":32.115318},{"c":32.11,"h":32.44,"l":32.09,"n":1368,"o":32.34,"t":"2025-06-11T04:00:00Z","v":170979,"vw":32.19277},{"c":31.57,"h":31.6545,"l":31.48,"n":954,"o":31.64,"t":"2025-06-12T04:00:00Z","v":74143,"vw":31.57323},{"c":30.75,"h":30.87,"l":30.325,"n":1962,"o":30.35,"t":"2025-06-13T04:00:00Z","v":193790,"vw":30.575643},{"c":30.63,"h":30.8458,"l":30.51,"n":942,"o":30.51,"t":"2025-06-16T04:00:00Z","v":73589,"vw":30.68067},{"c":30.21,"h":30.84,"l":30.16,"n":1933,"o":30.81,"t":"2025-06-17T04:00:00Z","v":168117,"vw":30.478246},{"c":30.11,"h":30.22,"l":29.88,"n":1286,"o":29.96,"t":"2025-06-18T04:00:00Z","v":119216,"vw":30.017188},{"c":29.96,"h":30,"l":29.7701,"n":998,"o":30,"t":"2025-06-20T04:00:00Z","v":68680,"vw":29.914562},{"c":30.08,"h":30.17,"l":29.64,"n":2435,"o":29.81,"t":"2025-06-23T04:00:00Z","v":382121,"vw":29.929056},{"c":30.86,"h":30.93,"l":30.74,"n":1384,"o":30.74,"t":"2025-06-24T04:00:00Z","v":183233,"vw":30.858031},{"c":30.68,"h":30.68,"l":30.52,"n":758,"o":30.62,"t":"2025-06-25T04:00:00Z","v":69176,"vw":30.600009},{"c":30.19,"h":30.36,"l":30.15,"n":1200,"o":30.35,"t":"2025-06-26T04:00:00Z","v":109098,"vw":30.22813},{"c":30.49,"h":30.52,"l":30.31,"n":438,"o":30.32,"t":"2025-06-27T04:00:00Z","v":39497,"vw":30.443668},{"c":32.26,"h":32.3,"l":31.82,"n":3038,"o":32.14,"t":"2025-06-30T04:00:00Z","v":408480,"vw":32.097911},{"c":32.48,"h":32.78,"l":32.41,"n":2638,"o":32.41,"t":"2025-07-01T04:00:00Z","v":341652,"vw":32.660817},{"c":33.07,"h":33.08,"l":32.8,"n":2315,"o":32.94,"t":"2025-07-02T04:00:00Z","v":262540,"vw":32.99741},{"c":33.04,"h":33.2012,"l":32.96,"n":754,"o":33.2,"t":"2025-07-03T04:00:00Z","v":100741,"vw":33.065091},{"c":32.44,"h":32.6125,"l":32.35,"n":961,"o":32.61,"t":"2025-07-07T04:00:00Z","v":117559,"vw":32.465907},{"c":32.12,"h":32.3,"l":32.1,"n":748,"o":32.19,"t":"2025-07-08T04:00:00Z","v":86672,"vw":32.152012},{"c":32.79,"h":33,"l":32.53,"n":907,"o":32.57,"t":"2025-07-09T04:00:00Z","v":139470,"vw":32.829656},{"c":33.25,"h":33.31,"l":33.13,"n":807,"o":33.13,"t":"2025-07-10T04:00:00Z","v":70598,"vw":33.219497},{"c":33.17,"h":33.3,"l":33.06,"n":584,"o":33.2,"t":"2025-07-11T04:00:00Z","v":36962,"vw":33.15024},{"c":32.97,"h":33.01,"l":32.7761,"n":1055,"o":32.86,"t":"2025-07-14T04:00:00Z","v":84818,"vw":32.928163},{"c":32.84,"h":32.93,"l":32.7417,"n":367,"o":32.93,"t":"2025-07-15T04:00:00Z","v":23534,"vw":32.829797},{"c":32.5,"h":32.55,"l":32.2319,"n":818,"o":32.32,"t":"2025-07-16T04:00:00Z","v":57479,"vw":32.45455},{"c":33.15,"h":33.15,"l":32.93,"n":1658,"o":33.06,"t":"2025-07-17T04:00:00Z","v":179793,"vw":33.032713},{"c":32.995,"h":33.18,"l":32.99,"n":336,"o":33.15,"t":"2025-07-18T04:00:00Z","v":28485,"vw":33.046252},{"c":33.93,"h":33.9599,"l":33.74,"n":1094,"o":33.74,"t":"2025-07-21T04:00:00Z","v":157413,"vw":33.896139},{"c":33.87,"h":33.94,"l":33.76,"n":420,"o":33.89,"t":"2025-07-22T04:00:00Z","v":24010,"vw":33.876697},{"c":33.86,"h":33.93,"l":33.72,"n":793,"o":33.83,"t":"2025-07-23T04:00:00Z","v":80565,"vw":33.849845},{"c":33.95,"h":34.21,"l":33.92,"n":835,"o":34.1,"t":"2025-07-24T04:00:00Z","v":112896,"vw":34.010232},{"c":33.79,"h":33.915,"l":33.74,"n":487,"o":33.8,"t":"2025-07-25T04:00:00Z","v":224310,"vw":33.797752},{"c":33.43,"h":33.64,"l":33.41,"n":579,"o":33.53,"t":"2025-07-28T04:00:00Z","v":57421,"vw":33.477382},{"c":33.28,"h":33.49,"l":33.21,"n":880,"o":33.45,"t":"2025-07-29T04:00:00Z","v":65623,"vw":33.285608},{"c":33.66,"h":33.79,"l":33.63,"n":621,"o":33.78,"t":"2025-07-30T04:00:00Z","v":29075,"vw":33.722651},{"c":33.85,"h":34.0367,"l":33.77,"n":987,"o":33.92,"t":"2025-07-31T04:00:00Z","v":87476,"vw":33.94485},{"c":33.92,"h":33.98,"l":33.77,"n":1329,"o":33.97,"t":"2025-08-01T04:00:00Z","v":113544,"vw":33.86108},{"c":34.32,"h":34.4,"l":34.21,"n":1135,"o":34.21,"t":"2025-08-04T04:00:00Z","v":99334,"vw":34.337665},{"c":34.29,"h":34.42,"l":34.28,"n":771,"o":34.36,"t":"2025-08-05T04:00:00Z","v":27590,"vw":34.306767},{"c":34.46,"h":34.51,"l":34.38,"n":775,"o":34.41,"t":"2025-08-06T04:00:00Z","v":98801,"vw":34.437011},{"c":34.61,"h":34.82,"l":34.5252,"n":1015,"o":34.82,"t":"2025-08-07T04:00:00Z","v":77925,"vw":34.612798},{"c":34.68,"h":34.72,"l":34.56,"n":680,"o":34.65,"t":"2025-08-08T04:00:00Z","v":94588,"vw":34.666315},{"c":34.8448,"h":34.95,"l":34.82,"n":666,"o":34.88,"t":"2025-08-11T04:00:00Z","v":47598,"vw":34.867282},{"c":34.54,"h":34.67,"l":34.5,"n":578,"o":34.62,"t":"2025-08-12T04:00:00Z","v":62816,"vw":34.542155},{"c":34.47,"h":34.6,"l":34.43,"n":677,"o":34.52,"t":"2025-08-13T04:00:00Z","v":37329,"vw":34.490026},{"c":34.11,"h":34.26,"l":33.95,"n":3633,"o":34.06,"t":"2025-08-14T04:00:00Z","v":450670,"vw":34.13623},{"c":34.24,"h":34.31,"l":34.145,"n":624,"o":34.28,"t":"2025-08-15T04:00:00Z","v":64890,"vw":34.223842},{"c":34.47,"h":34.49,"l":34.2,"n":634,"o":34.23,"t":"2025-08-18T04:00:00Z","v":96263,"vw":34.455749},{"c":34.5,"h":34.57,"l":34.3,"n":1143,"o":34.4,"t":"2025-08-19T04:00:00Z","v":163757,"vw":34.484798},{"c":35.04,"h":35.0899,"l":34.85,"n":1084,"o":34.92,"t":"2025-08-20T04:00:00Z","v":174232,"vw":35.015003},{"c":35.51,"h":35.55,"l":35.32,"n":1268,"o":35.32,"t":"2025-08-21T04:00:00Z","v":129604,"vw":35.447898},{"c":35.69,"h":35.7335,"l":35.43,"n":1155,"o":35.53,"t":"2025-08-22T04:00:00Z","v":101519,"vw":35.608188},{"c":35.93,"h":36.07,"l":35.91,"n":1030,"o":35.99,"t":"2025-08-25T04:00:00Z","v":75107,"vw":35.967933},{"c":35.97,"h":36.28,"l":35.94,"n":1406,"o":36.01,"t":"2025-08-26T04:00:00Z","v":156212,"vw":36.079336},{"c":35.51,"h":35.79,"l":35.5,"n":1737,"o":35.75,"t":"2025-08-27T04:00:00Z","v":148981,"vw":35.600795},{"c":35.54,"h":35.62,"l":35.4601,"n":1019,"o":35.54,"t":"2025-08-28T04:00:00Z","v":55095,"vw":35.563304},{"c":35.29,"h":35.52,"l":35.1652,"n":1524,"o":35.52,"t":"2025-08-29T04:00:00Z","v":102581,"vw":35.305096},{"c":33.97,"h":34.11,"l":33.45,"n":3159,"o":33.51,"t":"2025-09-02T04:00:00Z","v":340572,"vw":33.896315},{"c":33.51,"h":33.6699,"l":33.42,"n":3983,"o":33.45,"t":"2025-09-03T04:00:00Z","v":322501,"vw":33.549161},{"c":33.73,"h":33.89,"l":33.58,"n":1338,"o":33.8,"t":"2025-09-04T04:00:00Z","v":114640,"vw":33.763898},{"c":33.33,"h":34.03,"l":33.29,"n":3783,"o":33.62,"t":"2025-09-05T04:00:00Z","v":475020,"vw":33.456417},{"c":32.54,"h":32.665,"l":32.41,"n":3023,"o":32.47,"t":"2025-09-08T04:00:00Z","v":567310,"vw":32.50619},{"c":32.68,"h":32.77,"l":32.3761,"n":1559,"o":32.72,"t":"2025-09-09T04:00:00Z","v":142292,"vw":32.635259},{"c":32.92,"h":33,"l":32.81,"n":975,"o":32.86,"t":"2025-09-10T04:00:00Z","v":83666,"vw":32.92498},{"c":32.32,"h":32.885,"l":32.25,"n":1967,"o":32.78,"t":"2025-09-11T04:00:00Z","v":142244,"vw":32.40894},{"c":32.27,"h":32.43,"l":32.07,"n":1499,"o":32.07,"t":"2025-09-12T04:00:00Z","v":83377,"vw":32.243336},{"c":34.24,"h":34.24,"l":33.98,"n":2141,"o":34.09,"t":"2025-09-15T04:00:00Z","v":278826,"vw":34.085182},{"c":34.82,"h":34.83,"l":34.6364,"n":1084,"o":34.75,"t":"2025-09-16T04:00:00Z","v":104589,"vw":34.76145},{"c":34.75,"h":34.93,"l":34.64,"n":704,"o":34.86,"t":"2025-09-17T04:00:00Z","v":73959,"vw":34.750681},{"c":34.35,"h":34.73,"l":34.26,"n":714,"o":34.73,"t":"2025-09-18T04:00:00Z","v":43520,"vw":34.419475},{"c":35.38,"h":35.393,"l":34.65,"n":3827,"o":34.88,"t":"2025-09-19T04:00:00Z","v":463441,"vw":35.146256},{"c":35.58,"h":35.7,"l":35.51,"n":2049,"o":35.65,"t":"2025-09-22T04:00:00Z","v":206690,"vw":35.577431},{"c":35.06,"h":35.16,"l":35.02,"n":1221,"o":35.13,"t":"2025-09-23T04:00:00Z","v":108124,"vw":35.073808},{"c":35.3,"h":35.32,"l":35.12,"n":515,"o":35.12,"t":"2025-09-24T04:00:00Z","v":29122,"vw":35.242288},{"c":35.19,"h":35.4,"l":35.19,"n":2346,"o":35.29,"t":"2025-09-25T04:00:00Z","v":234287,"vw":35.291628},{"c":34.77,"h":34.785,"l":34.51,"n":2806,"o":34.59,"t":"2025-09-26T04:00:00Z","v":405472,"vw":34.662769},{"c":34.57,"h":34.62,"l":34.3535,"n":2841,"o":34.46,"t":"2025-09-29T04:00:00Z","v":262236,"vw":34.453418},{"c":34.23,"h":34.32,"l":34.07,"n":3258,"o":34.16,"t":"2025-09-30T04:00:00Z","v":370064,"vw":34.163485},{"c":34.96,"h":35.035,"l":34.793,"n":1875,"o":35,"t":"2025-10-01T04:00:00Z","v":297838,"vw":34.958122},{"c":34.45,"h":34.69,"l":34.28,"n":4735,"o":34.59,"t":"2025-10-02T04:00:00Z","v":170350,"vw":34.413044},{"c":33.74,"h":33.93,"l":33.635,"n":2182,"o":33.92,"t":"2025-10-03T04:00:00Z","v":219839,"vw":33.789306},{"c":33.47,"h":33.61,"l":33.38,"n":1780,"o":33.58,"t":"2025-10-06T04:00:00Z","v":110275,"vw":33.493003},{"c":33.69,"h":33.76,"l":33.6,"n":770,"o":33.66,"t":"2025-10-07T04:00:00Z","v":164126,"vw":33.723236},{"c":33.615,"h":33.7,"l":33.5,"n":765,"o":33.59,"t":"2025-10-08T04:00:00Z","v":148433,"vw":33.662932},{"c":33.37,"h":33.7487,"l":33.26,"n":1798,"o":33.69,"t":"2025-10-09T04:00:00Z","v":188658,"vw":33.389349},{"c":32.84,"h":33.52,"l":32.8101,"n":2939,"o":33.35,"t":"2025-10-10T04:00:00Z","v":306016,"vw":33.227186},{"c":33.04,"h":33.08,"l":32.92,"n":1041,"o":32.92,"t":"2025-10-13T04:00:00Z","v":76165,"vw":33.034476},{"c":32.35,"h":32.4895,"l":32.235,"n":1110,"o":32.43,"t":"2025-10-14T04:00:00Z","v":106028,"vw":32.370669},{"c":32.56,"h":32.84,"l":32.4,"n":1781,"o":32.72,"t":"2025-10-15T04:00:00Z","v":140427,"vw":32.598655},{"c":32.34,"h":32.49,"l":32.24,"n":1571,"o":32.47,"t":"2025-10-16T04:00:00Z","v":115119,"vw":32.346704},{"c":31.9,"h":32.19,"l":31.72,"n":2397,"o":31.88,"t":"2025-10-17T04:00:00Z","v":194729,"vw":31.84164},{"c":32.76,"h":32.79,"l":32.46,"n":1491,"o":32.46,"t":"2025-10-20T04:00:00Z","v":80492,"vw":32.692336},{"c":32.72,"h":32.94,"l":32.67,"n":1380,"o":32.8,"t":"2025-10-21T04:00:00Z","v":73080,"vw":32.765756},{"c":32.96,"h":33.2,"l":32.87,"n":1166,"o":33.04,"t":"2025-10-22T04:00:00Z","v":88316,"vw":33.069043},{"c":33.11,"h":33.25,"l":33.05,"n":634,"o":33.19,"t":"2025-10-23T04:00:00Z","v":46839,"vw":33.127591},{"c":34.04,"h":34.37,"l":34,"n":1406,"o":34.31,"t":"2025-10-24T04:00:00Z","v":134266,"vw":34.20578},{"c":33.89,"h":33.97,"l":33.8015,"n":673,"o":33.86,"t":"2025-10-27T04:00:00Z","v":56800,"vw":33.885996},{"c":33.98,"h":34.03,"l":33.95,"n":442,"o":33.96,"t":"2025-10-28T04:00:00Z","v":31820,"vw":33.995559},{"c":33.91,"h":34.08,"l":33.85,"n":380,"o":34.07,"t":"2025-10-29T04:00:00Z","v":25314,"vw":33.962706},{"c":33.64,"h":33.82,"l":33.63,"n":546,"o":33.82,"t":"2025-10-30T04:00:00Z","v":74970,"vw":33.680696},{"c":34.15,"h":34.16,"l":33.98,"n":1146,"o":34.02,"t":"2025-10-31T04:00:00Z","v":104137,"vw":34.085556},{"c":34.45,"h":34.525,"l":34.42,"n":1453,"o":34.51,"t":"2025-11-03T05:00:00Z","v":118907,"vw":34.481312},{"c":33.91,"h":34.02,"l":33.87,"n":635,"o":33.88,"t":"2025-11-04T05:00:00Z","v":53822,"vw":33.966165},{"c":34.13,"h":34.168,"l":33.95,"n":577,"o":33.96,"t":"2025-11-05T05:00:00Z","v":54567,"vw":34.077135},{"c":34.25,"h":34.3694,"l":34.2237,"n":805,"o":34.26,"t":"2025-11-06T05:00:00Z","v":68435,"vw":34.291644},{"c":33.86,"h":33.91,"l":33.66,"n":1417,"o":33.78,"t":"2025-11-07T05:00:00Z","v":149548,"vw":33.766501},{"c":33.55,"h":33.6,"l":33.45,"n":885,"o":33.6,"t":"2025-11-10T05:00:00Z","v":28417,"vw":33.525835},{"c":32.85,"h":32.97,"l":32.75,"n":1394,"o":32.97,"t":"2025-11-11T05:00:00Z","v":107780,"vw":32.842838},{"c":33.03,"h":33.08,"l":32.84,"n":1322,"o":32.84,"t":"2025-11-12T05:00:00Z","v":116108,"vw":33.016908},{"c":32.78,"h":32.92,"l":32.69,"n":1288,"o":32.85,"t":"2025-11-13T05:00:00Z","v":109572,"vw":32.81277},{"c":32.85,"h":32.9,"l":32.38,"n":740,"o":32.49,"t":"2025-11-14T05:00:00Z","v":58082,"vw":32.739955},{"c":33.08,"h":33.2,"l":32.99,"n":1338,"o":33.02,"t":"2025-11-17T05:00:00Z","v":281487,"vw":33.151777},{"c":33.3,"h":33.4,"l":33.13,"n":609,"o":33.13,"t":"2025-11-18T05:00:00Z","v":50549,"vw":33.282105},{"c":33.66,"h":33.75,"l":33.55,"n":873,"o":33.55,"t":"2025-11-19T05:00:00Z","v":110723,"vw":33.646367},{"c":33.58,"h":33.91,"l":33.58,"n":1433,"o":33.73,"t":"2025-11-20T05:00:00Z","v":104790,"vw":33.736315},{"c":33.78,"h":33.87,"l":33.43,"n":1048,"o":33.44,"t":"2025-11-21T05:00:00Z","v":103739,"vw":33.76337},{"c":33.76,"h":33.77,"l":33.57,"n":572,"o":33.62,"t":"2025-11-24T05:00:00Z","v":55728,"vw":33.648191},{"c":33.54,"h":33.575,"l":33.3701,"n":545,"o":33.42,"t":"2025-11-25T05:00:00Z","v":64969,"vw":33.504692},{"c":33.59,"h":33.63,"l":33.42,"n":1030,"o":33.45,"t":"2025-11-26T05:00:00Z","v":84205,"vw":33.536191},{"c":33.5,"h":33.52,"l":33.34,"n":1778,"o":33.52,"t":"2025-11-28T05:00:00Z","v":325292,"vw":33.429462},{"c":34.03,"h":34.06,"l":33.9,"n":2115,"o":33.96,"t":"2025-12-01T05:00:00Z","v":190176,"vw":33.992328},{"c":34.1,"h":34.16,"l":34.05,"n":1209,"o":34.08,"t":"2025-12-02T05:00:00Z","v":156602,"vw":34.111873},{"c":33.87,"h":34.01,"l":33.85,"n":941,"o":34.01,"t":"2025-12-03T05:00:00Z","v":135719,"vw":33.916208},{"c":33.55,"h":33.64,"l":33.47,"n":1110,"o":33.58,"t":"2025-12-04T05:00:00Z","v":154795,"vw":33.590623},{"c":33.84,"h":33.8617,"l":33.71,"n":590,"o":33.74,"t":"2025-12-05T05:00:00Z","v":66855,"vw":33.837049},{"c":34.42,"h":34.48,"l":34.34,"n":692,"o":34.34,"t":"2025-12-08T05:00:00Z","v":82953,"vw":34.394254},{"c":34.66,"h":34.7,"l":34.48,"n":799,"o":34.52,"t":"2025-12-09T05:00:00Z","v":53365,"vw":34.605353},{"c":34.73,"h":34.77,"l":34.48,"n":594,"o":34.65,"t":"2025-12-10T05:00:00Z","v":48795,"vw":34.572449},{"c":34.82,"h":34.82,"l":34.63,"n":404,"o":34.63,"t":"2025-12-11T05:00:00Z","v":31632,"vw":34.764051},{"c":34.82,"h":34.93,"l":34.795,"n":526,"o":34.84,"t":"2025-12-12T05:00:00Z","v":33159,"vw":34.869212},{"c":35.29,"h":35.46,"l":35.24,"n":1036,"o":35.33,"t":"2025-12-15T05:00:00Z","v":76605,"vw":35.369668},{"c":34.71,"h":34.8,"l":34.66,"n":457,"o":34.78,"t":"2025-12-16T05:00:00Z","v":25405,"vw":34.718793},{"c":34.735,"h":34.82,"l":34.4901,"n":3154,"o":34.62,"t":"2025-12-17T05:00:00Z","v":339610,"vw":34.645521},{"c":34.82,"h":34.85,"l":34.7,"n":1383,"o":34.78,"t":"2025-12-18T05:00:00Z","v":136230,"vw":34.774521},{"c":34.86,"h":34.97,"l":34.77,"n":1218,"o":34.82,"t":"2025-12-19T05:00:00Z","v":167145,"vw":34.907303},{"c":34.61,"h":34.739,"l":34.47,"n":2131,"o":34.71,"t":"2025-12-22T05:00:00Z","v":550714,"vw":34.562944},{"c":34.815,"h":34.91,"l":34.62,"n":941,"o":34.65,"t":"2025-12-23T05:00:00Z","v":89696,"vw":34.70854},{"c":34.87,"h":34.87,"l":34.75,"n":523,"o":34.75,"t":"2025-12-24T05:00:00Z","v":24250,"vw":34.811938},{"c":34.76,"h":34.78,"l":34.5596,"n":1265,"o":34.64,"t":"2025-12-26T05:00:00Z","v":144173,"vw":34.65611},{"c":34.41,"h":34.42,"l":34.2,"n":3093,"o":34.31,"t":"2025-12-29T05:00:00Z","v":294910,"vw":34.319895},{"c":34.42,"h":34.44,"l":34.34,"n":1140,"o":34.41,"t":"2025-12-30T05:00:00Z","v":121901,"vw":34.404386},{"c":34.42,"h":34.44,"l":34.27,"n":1729,"o":34.32,"t":"2025-12-31T05:00:00Z","v":253326,"vw":34.355021},{"c":34.92,"h":34.96,"l":34.77,"n":3232,"o":34.77,"t":"2026-01-02T05:00:00Z","v":336020,"vw":34.870547},{"c":35.81,"h":35.85,"l":35.43,"n":2409,"o":35.434,"t":"2026-01-05T05:00:00Z","v":329058,"vw":35.705624},{"c":36.77,"h":36.91,"l":36.28,"n":3759,"o":36.34,"t":"2026-01-06T05:00:00Z","v":596160,"vw":36.666391},{"c":36.63,"h":36.71,"l":36.5,"n":1991,"o":36.5,"t":"2026-01-07T05:00:00Z","v":198123,"vw":36.631462},{"c":36.73,"h":36.75,"l":36.42,"n":2054,"o":36.67,"t":"2026-01-08T05:00:00Z","v":189769,"vw":36.657111},{"c":37.16,"h":37.1899,"l":36.855,"n":1169,"o":36.86,"t":"2026-01-09T05:00:00Z","v":111770,"vw":37.079251},{"c":37.54,"h":37.57,"l":37.2365,"n":2246,"o":37.28,"t":"2026-01-12T05:00:00Z","v":289723,"vw":37.398298},{"c":37.73,"h":37.75,"l":37.595,"n":1795,"o":37.68,"t":"2026-01-13T05:00:00Z","v":155075,"vw":37.664455},{"c":37.59,"h":37.7,"l":37.4,"n":2154,"o":37.47,"t":"2026-01-14T05:00:00Z","v":247188,"vw":37.580637},{"c":37.94,"h":38.05,"l":37.71,"n":2675,"o":37.71,"t":"2026-01-15T05:00:00Z","v":330964,"vw":37.920003},{"c":38.41,"h":38.59,"l":38.285,"n":3725,"o":38.33,"t":"2026-01-16T05:00:00Z","v":668111,"vw":38.460998},{"c":38.87,"h":38.96,"l":38.55,"n":2096,"o":38.7,"t":"2026-01-20T05:00:00Z","v":249477,"vw":38.764855},{"c":38.64,"h":38.73,"l":38.32,"n":4403,"o":38.46,"t":"2026-01-21T05:00:00Z","v":589983,"vw":38.570292},{"c":39.08,"h":39.15,"l":38.77,"n":2238,"o":38.82,"t":"2026-01-22T05:00:00Z","v":275739,"vw":39.026784},{"c":39.43,"h":39.44,"l":38.89,"n":2507,"o":38.98,"t":"2026-01-23T05:00:00Z","v":460297,"vw":39.256789},{"c":39.86,"h":39.95,"l":39.69,"n":3056,"o":39.69,"t":"2026-01-26T05:00:00Z","v":414999,"vw":39.871356},{"c":39.56,"h":39.6,"l":39.32,"n":2133,"o":39.36,"t":"2026-01-27T05:00:00Z","v":288896,"vw":39.491669},{"c":40.39,"h":40.7399,"l":40.35,"n":2593,"o":40.61,"t":"2026-01-28T05:00:00Z","v":460148,"vw":40.532861},{"c":41.58,"h":41.6,"l":41.25,"n":4389,"o":41.47,"t":"2026-01-29T05:00:00Z","v":447856,"vw":41.418208},{"c":41.25,"h":41.64,"l":41.21,"n":2935,"o":41.46,"t":"2026-01-30T05:00:00Z","v":329211,"vw":41.361833},{"c":41.14,"h":41.2,"l":40.75,"n":5210,"o":41.01,"t":"2026-02-02T05:00:00Z","v":616375,"vw":41.043985},{"c":41.54,"h":41.73,"l":41.3448,"n":2189,"o":41.37,"t":"2026-02-03T05:00:00Z","v":199178,"vw":41.527889},{"c":41.37,"h":41.82,"l":41.23,"n":3592,"o":41.77,"t":"2026-02-04T05:00:00Z","v":354980,"vw":41.433547},{"c":40.66,"h":40.81,"l":40.4,"n":3974,"o":40.75,"t":"2026-02-05T05:00:00Z","v":484701,"vw":40.635117},{"c":40.84,"h":40.88,"l":40.3,"n":3793,"o":40.36,"t":"2026-02-06T05:00:00Z","v":350729,"vw":40.666038},{"c":41.54,"h":41.66,"l":41.26,"n":3438,"o":41.39,"t":"2026-02-09T05:00:00Z","v":375290,"vw":41.521383},{"c":40.97,"h":41.2899,"l":40.97,"n":3113,"o":41.18,"t":"2026-02-10T05:00:00Z","v":373166,"vw":41.147265},{"c":41.21,"h":41.34,"l":41.067,"n":2657,"o":41.31,"t":"2026-02-11T05:00:00Z","v":283743,"vw":41.197931},{"c":41.91,"h":42.35,"l":41.815,"n":4095,"o":42.2,"t":"2026-02-12T05:00:00Z","v":477375,"vw":42.021457},{"c":42.22,"h":42.24,"l":41.94,"n":3219,"o":41.99,"t":"2026-02-13T05:00:00Z","v":474306,"vw":42.115095},{"c":42.34,"h":42.4897,"l":42.185,"n":2597,"o":42.42,"t":"2026-02-17T05:00:00Z","v":357926,"vw":42.351373},{"c":42.41,"h":42.67,"l":42.37,"n":3793,"o":42.62,"t":"2026-02-18T05:00:00Z","v":335256,"vw":42.524607},{"c":41.26,"h":41.2885,"l":40.65,"n":6420,"o":40.95,"t":"2026-02-19T05:00:00Z","v":821798,"vw":41.037629},{"c":41.65,"h":41.69,"l":41.1847,"n":2752,"o":41.23,"t":"2026-02-20T05:00:00Z","v":411829,"vw":41.564837},{"c":41.76,"h":42.06,"l":41.68,"n":2813,"o":41.99,"t":"2026-02-23T05:00:00Z","v":301576,"vw":41.841388},{"c":41.93,"h":42.05,"l":41.8846,"n":2397,"o":41.95,"t":"2026-02-24T05:00:00Z","v":255593,"vw":41.973384},{"c":41.19,"h":41.4,"l":41.01,"n":4407,"o":41.32,"t":"2026-02-25T05:00:00Z","v":531029,"vw":41.193966},{"c":41.23,"h":41.2583,"l":41.01,"n":4029,"o":41.23,"t":"2026-02-26T05:00:00Z","v":494937,"vw":41.123306},{"c":40.63,"h":40.89,"l":40.56,"n":5987,"o":40.82,"t":"2026-02-27T05:00:00Z","v":814426,"vw":40.664819},{"c":39.59,"h":39.9,"l":39.36,"n":7924,"o":39.67,"t":"2026-03-02T05:00:00Z","v":1281182,"vw":39.616851},{"c":38.78,"h":38.87,"l":38.185,"n":7053,"o":38.67,"t":"2026-03-03T05:00:00Z","v":864954,"vw":38.581261},{"c":38.96,"h":38.9974,"l":38.645,"n":3545,"o":38.65,"t":"2026-03-04T05:00:00Z","v":392748,"vw":38.857118},{"c":38.73,"h":39.1,"l":38.42,"n":4941,"o":39.09,"t":"2026-03-05T05:00:00Z","v":704211,"vw":38.610469},{"c":37.22,"h":38.265,"l":37.15,"n":13903,"o":38.03,"t":"2026-03-06T05:00:00Z","v":1889168,"vw":37.687351},{"c":38.74,"h":38.82,"l":37.2,"n":8559,"o":37.64,"t":"2026-03-09T04:00:00Z","v":1222308,"vw":38.001668},{"c":39.18,"h":39.81,"l":39.08,"n":6127,"o":39.12,"t":"2026-03-10T04:00:00Z","v":676671,"vw":39.434663},{"c":39.29,"h":39.45,"l":38.95,"n":3400,"o":39.03,"t":"2026-03-11T04:00:00Z","v":308873,"vw":39.2839},{"c":39.34,"h":39.77,"l":39.32,"n":3163,"o":39.61,"t":"2026-03-12T04:00:00Z","v":458597,"vw":39.442436},{"c":38.66,"h":39.16,"l":38.45,"n":2751,"o":38.98,"t":"2026-03-13T04:00:00Z","v":374192,"vw":38.685825},{"c":38.87,"h":38.95,"l":38.57,"n":2371,"o":38.62,"t":"2026-03-16T04:00:00Z","v":292231,"vw":38.755269},{"c":39.42,"h":39.53,"l":39.25,"n":1818,"o":39.25,"t":"2026-03-17T04:00:00Z","v":142414,"vw":39.394051},{"c":38.73,"h":39.09,"l":38.66,"n":2224,"o":38.93,"t":"2026-03-18T04:00:00Z","v":293364,"vw":38.904474},{"c":38.78,"h":38.87,"l":38.5,"n":1494,"o":38.68,"t":"2026-03-19T04:00:00Z","v":125108,"vw":38.678228},{"c":38.38,"h":38.78,"l":38.18,"n":2844,"o":38.69,"t":"2026-03-20T04:00:00Z","v":307410,"vw":38.382592},{"c":38.98,"h":39.2899,"l":38.7001,"n":2835,"o":38.84,"t":"2026-03-23T04:00:00Z","v":302570,"vw":39.008541},{"c":38.38,"h":38.62,"l":38.23,"n":1634,"o":38.59,"t":"2026-03-24T04:00:00Z","v":172374,"vw":38.470069},{"c":38.57,"h":38.92,"l":38.52,"n":1925,"o":38.82,"t":"2026-03-25T04:00:00Z","v":190275,"vw":38.621284},{"c":37.68,"h":38.3081,"l":37.6,"n":2220,"o":38.11,"t":"2026-03-26T04:00:00Z","v":206078,"vw":37.936988},{"c":37.61,"h":37.95,"l":37.55,"n":1199,"o":37.77,"t":"2026-03-27T04:00:00Z","v":176751,"vw":37.702251},{"c":37.35,"h":37.9093,"l":37.23,"n":4851,"o":37.87,"t":"2026-03-30T04:00:00Z","v":308164,"vw":37.409829},{"c":38.65,"h":38.74,"l":37.87,"n":1561,"o":37.89,"t":"2026-03-31T04:00:00Z","v":117385,"vw":38.410887},{"c":38.69,"h":38.9,"l":38.609,"n":1938,"o":38.68,"t":"2026-04-01T04:00:00Z","v":207046,"vw":38.741553},{"c":38.95,"h":39.01,"l":38.55,"n":883,"o":38.61,"t":"2026-04-02T04:00:00Z","v":125027,"vw":38.913826},{"c":39.14,"h":39.2,"l":39.03,"n":920,"o":39.05,"t":"2026-04-06T04:00:00Z","v":56774,"vw":39.1182},{"c":38.82,"h":38.95,"l":38.34,"n":2124,"o":38.68,"t":"2026-04-07T04:00:00Z","v":240472,"vw":38.643414},{"c":40.58,"h":41.17,"l":40.5,"n":3042,"o":41,"t":"2026-04-08T04:00:00Z","v":404084,"vw":40.779389},{"c":41.32,"h":41.47,"l":40.71,"n":3085,"o":40.91,"t":"2026-04-09T04:00:00Z","v":340381,"vw":41.312424},{"c":42.08,"h":42.13,"l":41.52,"n":2221,"o":41.58,"t":"2026-04-10T04:00:00Z","v":230232,"vw":41.953104},{"c":42.23,"h":42.3,"l":41.76,"n":2100,"o":41.82,"t":"2026-04-13T04:00:00Z","v":262489,"vw":42.054767},{"c":42.47,"h":42.725,"l":42.13,"n":1510,"o":42.13,"t":"2026-04-14T04:00:00Z","v":154056,"vw":42.430654},{"c":42.6,"h":42.69,"l":42.4,"n":3644,"o":42.64,"t":"2026-04-15T04:00:00Z","v":345186,"vw":42.568796},{"c":42.32,"h":42.44,"l":41.79,"n":2678,"o":42.32,"t":"2026-04-16T04:00:00Z","v":320609,"vw":42.217084},{"c":43.37,"h":43.4699,"l":42.93,"n":2700,"o":42.93,"t":"2026-04-17T04:00:00Z","v":199390,"vw":43.254693},{"c":43.1,"h":43.207,"l":42.845,"n":2213,"o":43.09,"t":"2026-04-20T04:00:00Z","v":665761,"vw":43.006131},{"c":42.31,"h":42.835,"l":42.22,"n":2220,"o":42.65,"t":"2026-04-21T04:00:00Z","v":138408,"vw":42.593971},{"c":42.5,"h":42.5282,"l":41.941,"n":4214,"o":42.16,"t":"2026-04-22T04:00:00Z","v":646689,"vw":42.348249},{"c":42.2,"h":42.55,"l":42.03,"n":1394,"o":42.43,"t":"2026-04-23T04:00:00Z","v":107711,"vw":42.29141},{"c":42.6,"h":42.62,"l":42.01,"n":1488,"o":42.29,"t":"2026-04-24T04:00:00Z","v":259360,"vw":42.501015},{"c":43.07,"h":43.12,"l":42.655,"n":2620,"o":42.88,"t":"2026-04-27T04:00:00Z","v":364416,"vw":42.975457},{"c":42.33,"h":42.5599,"l":42.17,"n":1562,"o":42.5,"t":"2026-04-28T04:00:00Z","v":206994,"vw":42.341701},{"c":42.01,"h":42.04,"l":41.78,"n":2135,"o":41.99,"t":"2026-04-29T04:00:00Z","v":190626,"vw":41.92854},{"c":42.49,"h":42.55,"l":42.015,"n":1270,"o":42.19,"t":"2026-04-30T04:00:00Z","v":278199,"vw":42.407703},{"c":42.59,"h":42.76,"l":42.48,"n":1854,"o":42.55,"t":"2026-05-01T04:00:00Z","v":161863,"vw":42.594747},{"c":41.98,"h":42.22,"l":41.81,"n":2426,"o":42.1,"t":"2026-05-04T04:00:00Z","v":215230,"vw":42.05402},{"c":42.44,"h":42.63,"l":42.22,"n":2499,"o":42.25,"t":"2026-05-05T04:00:00Z","v":377880,"vw":42.345966},{"c":43.57,"h":43.6,"l":43.38,"n":2454,"o":43.44,"t":"2026-05-06T04:00:00Z","v":303560,"vw":43.521985},{"c":43.26,"h":43.64,"l":43.15,"n":2595,"o":43.64,"t":"2026-05-07T04:00:00Z","v":297557,"vw":43.43271},{"c":43.56,"h":43.9429,"l":43.56,"n":1795,"o":43.83,"t":"2026-05-08T04:00:00Z","v":127495,"vw":43.690168},{"c":43.74,"h":43.98,"l":43.69,"n":1999,"o":43.93,"t":"2026-05-11T04:00:00Z","v":277508,"vw":43.794737},{"c":42.89,"h":43.26,"l":42.51,"n":3246,"o":43.21,"t":"2026-05-12T04:00:00Z","v":404652,"vw":42.778675},{"c":42.37,"h":42.48,"l":42.07,"n":2111,"o":42.28,"t":"2026-05-13T04:00:00Z","v":212785,"vw":42.291008},{"c":42.19,"h":42.38,"l":42.06,"n":1582,"o":42.28,"t":"2026-05-14T04:00:00Z","v":163152,"vw":42.186312},{"c":41.27,"h":41.5,"l":41.06,"n":2990,"o":41.28,"t":"2026-05-15T04:00:00Z","v":399293,"vw":41.256039},{"c":40.52,"h":40.89,"l":40.23,"n":3456,"o":40.75,"t":"2026-05-18T04:00:00Z","v":505262,"vw":40.427389},{"c":40.1,"h":40.48,"l":39.89,"n":4086,"o":40.42,"t":"2026-05-19T04:00:00Z","v":529502,"vw":40.081244},{"c":40.43,"h":40.475,"l":39.82,"n":2475,"o":40.05,"t":"2026-05-20T04:00:00Z","v":367753,"vw":40.262248},{"c":36.71,"h":39.57,"l":36.4,"n":9683,"o":39.54,"t":"2026-05-21T04:00:00Z","v":1435989,"vw":37.163718},{"c":39.34,"h":39.55,"l":38.77,"n":5919,"o":39.33,"t":"2026-05-22T04:00:00Z","v":852746,"vw":39.292882},{"c":38.33,"h":39.09,"l":38.29,"n":4810,"o":38.88,"t":"2026-05-26T04:00:00Z","v":670896,"vw":38.524056},{"c":38.18,"h":38.695,"l":37.97,"n":2117,"o":38.63,"t":"2026-05-27T04:00:00Z","v":426092,"vw":38.303384},{"c":38.51,"h":38.62,"l":38.255,"n":1815,"o":38.36,"t":"2026-05-28T04:00:00Z","v":257722,"vw":38.436822},{"c":38.2,"h":38.6269,"l":38.14,"n":1477,"o":38.51,"t":"2026-05-29T04:00:00Z","v":206365,"vw":38.368619},{"c":38.87,"h":39.14,"l":38.72,"n":2574,"o":39.06,"t":"2026-06-01T04:00:00Z","v":514190,"vw":38.953071},{"c":40.11,"h":40.25,"l":39.89,"n":2666,"o":39.91,"t":"2026-06-02T04:00:00Z","v":217773,"vw":40.073293},{"c":39.17,"h":39.81,"l":39.0601,"n":1317,"o":39.56,"t":"2026-06-03T04:00:00Z","v":150211,"vw":39.257915},{"c":39.17,"h":39.24,"l":38.795,"n":2229,"o":39.08,"t":"2026-06-04T04:00:00Z","v":195701,"vw":39.042539},{"c":38.09,"h":38.65,"l":37.87,"n":2499,"o":38.58,"t":"2026-06-05T04:00:00Z","v":242823,"vw":38.367125},{"c":38.57,"h":39.0951,"l":38.38,"n":2846,"o":39.05,"t":"2026-06-08T04:00:00Z","v":267526,"vw":38.748907},{"c":38.45,"h":38.74,"l":38.08,"n":1533,"o":38.67,"t":"2026-06-09T04:00:00Z","v":116327,"vw":38.357229},{"c":38.56,"h":38.84,"l":38.51,"n":2416,"o":38.52,"t":"2026-06-10T04:00:00Z","v":297328,"vw":38.743428},{"c":39.14,"h":39.17,"l":38.16,"n":1634,"o":38.16,"t":"2026-06-11T04:00:00Z","v":192362,"vw":38.875952},{"c":39.46,"h":39.54,"l":38.975,"n":2922,"o":39.42,"t":"2026-06-12T04:00:00Z","v":296047,"vw":39.350615},{"c":40.16,"h":40.45,"l":40.15,"n":2483,"o":40.28,"t":"2026-06-15T04:00:00Z","v":211022,"vw":40.246006},{"c":40.31,"h":40.47,"l":40.19,"n":2571,"o":40.33,"t":"2026-06-16T04:00:00Z","v":232826,"vw":40.38052},{"c":39.95,"h":40.37,"l":39.91,"n":2984,"o":40.34,"t":"2026-06-17T04:00:00Z","v":398459,"vw":40.126585},{"c":40.96,"h":41.0699,"l":40.77,"n":1981,"o":40.86,"t":"2026-06-18T04:00:00Z","v":156753,"vw":40.92807},{"c":40.51,"h":40.885,"l":40.46,"n":1211,"o":40.81,"t":"2026-06-22T04:00:00Z","v":62905,"vw":40.608704},{"c":40.01,"h":40.26,"l":40.01,"n":708,"o":40.09,"t":"2026-06-23T04:00:00Z","v":77226,"vw":40.159929},{"c":39.56,"h":39.8111,"l":39.45,"n":897,"o":39.62,"t":"2026-06-24T04:00:00Z","v":74094,"vw":39.608248},{"c":39.25,"h":39.335,"l":38.99,"n":1663,"o":39.3,"t":"2026-06-25T04:00:00Z","v":218875,"vw":39.176372},{"c":39.2,"h":39.4,"l":38.85,"n":1532,"o":38.94,"t":"2026-06-26T04:00:00Z","v":170012,"vw":39.262638},{"c":39.02,"h":39.08,"l":38.845,"n":567,"o":38.86,"t":"2026-06-29T04:00:00Z","v":39205,"vw":38.984981},{"c":38.88,"h":38.95,"l":38.69,"n":1542,"o":38.76,"t":"2026-06-30T04:00:00Z","v":103951,"vw":38.834581},{"c":39.17,"h":39.3325,"l":39.15,"n":1737,"o":39.26,"t":"2026-07-01T04:00:00Z","v":213275,"vw":39.262365},{"c":39.34,"h":39.36,"l":39.09,"n":1392,"o":39.17,"t":"2026-07-02T04:00:00Z","v":148337,"vw":39.250012},{"c":39.45,"h":39.53,"l":39.24,"n":1042,"o":39.24,"t":"2026-07-06T04:00:00Z","v":85250,"vw":39.465859},{"c":39.28,"h":39.73,"l":39.21,"n":1354,"o":39.59,"t":"2026-07-07T04:00:00Z","v":141289,"vw":39.444366},{"c":38.71,"h":38.78,"l":38.415,"n":1423,"o":38.71,"t":"2026-07-08T04:00:00Z","v":115642,"vw":38.609422},{"c":38.53,"h":38.55,"l":38.21,"n":1482,"o":38.34,"t":"2026-07-09T04:00:00Z","v":135996,"vw":38.423376},{"c":38.94,"h":39.01,"l":38.82,"n":682,"o":38.89,"t":"2026-07-10T04:00:00Z","v":72256,"vw":38.944851},{"c":38.21,"h":38.45,"l":38.15,"n":1553,"o":38.34,"t":"2026-07-13T04:00:00Z","v":105946,"vw":38.266205},{"c":38.63,"h":38.72,"l":38.6,"n":918,"o":38.71,"t":"2026-07-14T04:00:00Z","v":55400,"vw":38.66495},{"c":38.74,"h":38.87,"l":38.635,"n":421,"o":38.82,"t":"2026-07-15T04:00:00Z","v":33472,"vw":38.799255},{"c":39.35,"h":39.45,"l":39.29,"n":1073,"o":39.35,"t":"2026-07-16T04:00:00Z","v":72966,"vw":39.343984},{"c":38.93,"h":39.11,"l":38.8705,"n":587,"o":38.95,"t":"2026-07-17T04:00:00Z","v":37887,"vw":38.976604},{"c":39.42,"h":39.63,"l":39.4,"n":1134,"o":39.56,"t":"2026-07-20T04:00:00Z","v":49273,"vw":39.488044},{"c":39.51,"h":39.59,"l":39.22,"n":1718,"o":39.37,"t":"2026-07-21T04:00:00Z","v":196566,"vw":39.455502},{"c":39.77,"h":39.9,"l":39.6,"n":640,"o":39.6,"t":"2026-07-22T04:00:00Z","v":33255,"vw":39.809657},{"c":39.44,"h":39.55,"l":39.34,"n":755,"o":39.46,"t":"2026-07-23T04:00:00Z","v":33338,"vw":39.454437},{"c":39.16,"h":39.33,"l":39,"n":3364,"o":39.01,"t":"2026-07-24T04:00:00Z","v":366999,"vw":39.187373},{"c":38.7,"h":38.77,"l":38.58,"n":762,"o":38.77,"t":"2026-07-27T04:00:00Z","v":38232,"vw":38.690698},{"c":38.77,"h":38.87,"l":38.49,"n":871,"o":38.69,"t":"2026-07-28T04:00:00Z","v":28197,"vw":38.706672},{"c":38.21,"h":38.55,"l":38.1101,"n":725,"o":38.29,"t":"2026-07-29T04:00:00Z","v":64820,"vw":38.275998},{"c":37.72,"h":37.75,"l":37.385,"n":1362,"o":37.43,"t":"2026-07-30T04:00:00Z","v":153782,"vw":37.564702},{"c":38.06,"h":38.115,"l":37.7573,"n":470,"o":37.89,"t":"2026-07-31T04:00:00Z","v":28128,"vw":38.006154},{"c":37.92,"h":38.02,"l":37.75,"n":1380,"o":37.87,"t":"2026-08-03T04:00:00Z","v":190338,"vw":37.92219},{"c":38.87,"h":39.04,"l":38.27,"n":1519,"o":38.42,"t":"2026-08-04T04:00:00Z","v":145153,"vw":38.797935},{"c":38.6534,"h":38.78,"l":38.5116,"n":629,"o":38.6,"t":"2026-08-05T04:00:00Z","v":41046,"vw":38.646605},{"c":38.8,"h":38.82,"l":38.625,"n":448,"o":38.625,"t":"2026-08-06T04:00:00Z","v":87127,"vw":38.738615},{"c":38.75,"h":38.78,"l":38.4607,"n":620,"o":38.72,"t":"2026-08-07T04:00:00Z","v":39168,"vw":38.713753},{"c":38.75,"h":38.93,"l":38.71,"n":479,"o":38.93,"t":"2026-08-10T04:00:00Z","v":23460,"vw":38.826169},{"c":38.36,"h":38.66,"l":38.36,"n":512,"o":38.66,"t":"2026-08-11T04:00:00Z","v":33992,"vw":38.481068},{"c":39.38,"h":39.46,"l":39.24,"n":838,"o":39.28,"t":"2026-08-12T04:00:00Z","v":63903,"vw":39.338211},{"c":39.37,"h":39.4,"l":39.1888,"n":410,"o":39.31,"t":"2026-08-13T04:00:00Z","v":24214,"vw":39.299878},{"c":39.59,"h":39.66,"l":39.43,"n":663,"o":39.46,"t":"2026-08-14T04:00:00Z","v":67547,"vw":39.533397},{"c":39.4322,"h":39.69,"l":39.27,"n":561,"o":39.4,"t":"2026-08-17T04:00:00Z","v":42518,"vw":39.46282},{"c":39.61,"h":39.64,"l":39.372,"n":637,"o":39.41,"t":"2026-08-18T04:00:00Z","v":41435,"vw":39.540533},{"c":40.65,"h":40.76,"l":40.43,"n":1684,"o":40.54,"t":"2026-08-19T04:00:00Z","v":141242,"vw":40.621121},{"c":40.31,"h":40.44,"l":40.2,"n":534,"o":40.21,"t":"2026-08-20T04:00:00Z","v":42725,"vw":40.320262},{"c":40.74,"h":40.79,"l":40.6,"n":904,"o":40.73,"t":"2026-08-21T04:00:00Z","v":70969,"vw":40.721661},{"c":40.47,"h":40.72,"l":40.47,"n":613,"o":40.72,"t":"2026-08-24T04:00:00Z","v":51715,"vw":40.590023},{"c":40.31,"h":40.355,"l":40.22,"n":737,"o":40.28,"t":"2026-08-25T04:00:00Z","v":49207,"vw":40.289335},{"c":40.58,"h":40.71,"l":40.53,"n":766,"o":40.7,"t":"2026-08-26T04:00:00Z","v":33833,"vw":40.607641},{"c":40.53,"h":40.59,"l":40.41,"n":497,"o":40.58,"t":"2026-08-27T04:00:00Z","v":36417,"vw":40.479578},{"c":40.87,"h":41,"l":40.73,"n":941,"o":40.78,"t":"2026-08-28T04:00:00Z","v":62684,"vw":40.844431},{"c":40.33,"h":40.42,"l":40.1,"n":2318,"o":40.16,"t":"2026-08-31T04:00:00Z","v":162728,"vw":40.28686},{"c":39.8,"h":40.06,"l":39.7,"n":4294,"o":39.89,"t":"2026-09-01T04:00:00Z","v":974742,"vw":39.861291},{"c":39.55,"h":39.74,"l":39.47,"n":2295,"o":39.56,"t":"2026-09-02T04:00:00Z","v":209324,"vw":39.555372},{"c":38.98,"h":39.32,"l":38.91,"n":4317,"o":39.17,"t":"2026-09-03T04:00:00Z","v":639654,"vw":39.084692},{"c":39.23,"h":39.3,"l":39.121,"n":1307,"o":39.16,"t":"2026-09-04T04:00:00Z","v":139561,"vw":39.222299},{"c":40.47,"h":40.53,"l":39.49,"n":1730,"o":39.59,"t":"2026-09-08T04:00:00Z","v":213181,"vw":40.359238},{"c":40.78,"h":41.14,"l":40.72,"n":1006,"o":40.8,"t":"2026-09-09T04:00:00Z","v":110213,"vw":40.890108},{"c":40.29,"h":40.4383,"l":40.0794,"n":674,"o":40.08,"t":"2026-09-10T04:00:00Z","v":60827,"vw":40.263735},{"c":40.44,"h":40.67,"l":40.32,"n":654,"o":40.35,"t":"2026-09-11T04:00:00Z","v":81801,"vw":40.434038},{"c":39.77,"h":39.9496,"l":39.655,"n":872,"o":39.91,"t":"2026-09-14T04:00:00Z","v":94891,"vw":39.781147},{"c":38.74,"h":39.06,"l":38.7001,"n":915,"o":39.06,"t":"2026-09-15T04:00:00Z","v":107331,"vw":38.833399},{"c":36.18,"h":36.7,"l":35.98,"n":6620,"o":36.54,"t":"2026-09-16T04:00:00Z","v":800539,"vw":36.387946},{"c":37.7,"h":37.91,"l":37.48,"n":3161,"o":37.56,"t":"2026-09-17T04:00:00Z","v":530387,"vw":37.693304},{"c":37.28,"h":37.39,"l":37.07,"n":1891,"o":37.2,"t":"2026-09-18T04:00:00Z","v":188380,"vw":37.230005},{"c":37.64,"h":37.73,"l":37.39,"n":1333,"o":37.55,"t":"2026-09-21T04:00:00Z","v":85329,"vw":37.570594},{"c":37.35,"h":37.47,"l":37.29,"n":1242,"o":37.41,"t":"2026-09-22T04:00:00Z","v":124550,"vw":37.375633},{"c":37.49,"h":37.9099,"l":37.44,"n":1424,"o":37.89,"t":"2026-09-23T04:00:00Z","v":127051,"vw":37.584317},{"c":36.59,"h":36.8,"l":36.35,"n":1187,"o":36.74,"t":"2026-09-24T04:00:00Z","v":124544,"vw":36.540324},{"c":36.38,"h":36.47,"l":36.22,"n":2328,"o":36.36,"t":"2026-09-25T04:00:00Z","v":261801,"vw":36.356673},{"c":35.44,"h":35.63,"l":35.38,"n":3572,"o":35.52,"t":"2026-09-28T04:00:00Z","v":358756,"vw":35.519321},{"c":34.75,"h":35,"l":34.65,"n":2588,"o":34.85,"t":"2026-09-29T04:00:00Z","v":215052,"vw":34.792162},{"c":33.8,"h":34.22,"l":33.8,"n":3144,"o":33.99,"t":"2026-09-30T04:00:00Z","v":475909,"vw":33.972093},{"c":34.4,"h":34.78,"l":34.35,"n":2976,"o":34.78,"t":"2026-10-01T04:00:00Z","v":226988,"vw":34.4914},{"c":34.28,"h":34.67,"l":34.23,"n":1170,"o":34.67,"t":"2026-10-02T04:00:00Z","v":111178,"vw":34.385877},{"c":34.73,"h":34.89,"l":34.53,"n":1698,"o":34.77,"t":"2026-10-05T04:00:00Z","v":144282,"vw":34.713526},{"c":34.47,"h":34.545,"l":34.385,"n":1183,"o":34.46,"t":"2026-10-06T04:00:00Z","v":146790,"vw":34.481871},{"c":33.85,"h":33.89,"l":33.65,"n":1035,"o":33.73,"t":"2026-10-07T04:00:00Z","v":75155,"vw":33.778168},{"c":33.9252,"h":34.03,"l":33.69,"n":877,"o":33.69,"t":"2026-10-08T04:00:00Z","v":102965,"vw":33.877776},{"c":34.13,"h":34.26,"l":33.95,"n":878,"o":34.02,"t":"2026-10-09T04:00:00Z","v":81708,"vw":34.090329},{"c":33.81,"h":33.86,"l":33.7642,"n":478,"o":33.81,"t":"2026-10-12T04:00:00Z","v":24275,"vw":33.818137},{"c":34.1,"h":34.1,"l":33.97,"n":464,"o":33.97,"t":"2026-10-13T04:00:00Z","v":40428,"vw":34.050616},{"c":33.64,"h":33.865,"l":33.59,"n":884,"o":33.79,"t":"2026-10-14T04:00:00Z","v":69918,"vw":33.701427},{"c":33.5614,"h":33.66,"l":33.33,"n":885,"o":33.37,"t":"2026-10-15T04:00:00Z","v":117515,"vw":33.52329},{"c":32.47,"h":32.74,"l":32.43,"n":2251,"o":32.64,"t":"2026-10-16T04:00:00Z","v":206616,"vw":32.588937},{"c":31.8,"h":32.22,"l":31.74,"n":2274,"o":32.18,"t":"2026-10-19T04:00:00Z","v":224362,"vw":31.942907},{"c":32.6,"h":32.78,"l":32.44,"n":1197,"o":32.44,"t":"2026-10-20T04:00:00Z","v":93142,"vw":32.651844},{"c":32.17,"h":32.36,"l":32.1,"n":699,"o":32.36,"t":"2026-10-21T04:00:00Z","v":70862,"vw":32.171375},{"c":31.1,"h":31.39,"l":31.07,"n":1320,"o":31.33,"t":"2026-10-22T04:00:00Z","v":120853,"vw":31.176434}],"volatilityBars":[{"c":36.5,"h":36.55,"l":36.5,"n":4,"o":36.55,"t":"2026-09-21T09:15:00Z","v":3101,"vw":36.503349},{"c":37.49,"h":37.5695,"l":37.49,"n":114,"o":37.55,"t":"2026-09-21T13:30:00Z","v":12992,"vw":37.541957},{"c":37.56,"h":37.62,"l":37.52,"n":148,"o":37.53,"t":"2026-09-21T13:45:00Z","v":11198,"vw":37.557407},{"c":37.55,"h":37.56,"l":37.476,"n":98,"o":37.51,"t":"2026-09-21T14:00:00Z","v":8978,"vw":37.512476},{"c":37.48,"h":37.535,"l":37.48,"n":26,"o":37.49,"t":"2026-09-21T14:15:00Z","v":2891,"vw":37.494927},{"c":37.5,"h":37.5,"l":37.43,"n":36,"o":37.47,"t":"2026-09-21T14:30:00Z","v":3313,"vw":37.473076},{"c":37.39,"h":37.46,"l":37.39,"n":28,"o":37.43,"t":"2026-09-21T14:45:00Z","v":1495,"vw":37.434545},{"c":37.55,"h":37.55,"l":37.4756,"n":30,"o":37.4756,"t":"2026-09-21T15:00:00Z","v":2940,"vw":37.517658},{"c":37.55,"h":37.56,"l":37.55,"n":14,"o":37.55,"t":"2026-09-21T15:15:00Z","v":1049,"vw":37.55375},{"c":37.575,"h":37.58,"l":37.56,"n":13,"o":37.56,"t":"2026-09-21T15:30:00Z","v":968,"vw":37.57},{"c":37.57,"h":37.5801,"l":37.56,"n":17,"o":37.57,"t":"2026-09-21T15:45:00Z","v":3300,"vw":37.572182},{"c":37.58,"h":37.58,"l":37.56,"n":11,"o":37.56,"t":"2026-09-21T16:00:00Z","v":917,"vw":37.57681},{"c":37.58,"h":37.58,"l":37.57,"n":4,"o":37.57,"t":"2026-09-21T16:15:00Z","v":220,"vw":37.575},{"c":37.59,"h":37.6,"l":37.59,"n":8,"o":37.59,"t":"2026-09-21T16:30:00Z","v":666,"vw":37.595261},{"c":37.6,"h":37.6,"l":37.6,"n":10,"o":37.6,"t":"2026-09-21T16:45:00Z","v":1083,"vw":37.6},{"c":37.6,"h":37.6,"l":37.595,"n":4,"o":37.595,"t":"2026-09-21T17:00:00Z","v":721,"vw":37.596137},{"c":37.63,"h":37.63,"l":37.6,"n":32,"o":37.62,"t":"2026-09-21T17:30:00Z","v":3875,"vw":37.608478},{"c":37.635,"h":37.64,"l":37.61,"n":15,"o":37.63,"t":"2026-09-21T17:45:00Z","v":1014,"vw":37.623399},{"c":37.64,"h":37.64,"l":37.64,"n":11,"o":37.64,"t":"2026-09-21T18:00:00Z","v":923,"vw":37.64},{"c":37.64,"h":37.64,"l":37.64,"n":2,"o":37.64,"t":"2026-09-21T18:15:00Z","v":145,"vw":37.64},{"c":37.64,"h":37.647,"l":37.6301,"n":18,"o":37.64,"t":"2026-09-21T18:30:00Z","v":4583,"vw":37.634052},{"c":37.68,"h":37.68,"l":37.66,"n":10,"o":37.66,"t":"2026-09-21T18:45:00Z","v":527,"vw":37.672404},{"c":37.67,"h":37.67,"l":37.6601,"n":23,"o":37.6601,"t":"2026-09-21T19:00:00Z","v":1207,"vw":37.668845},{"c":37.68,"h":37.68,"l":37.66,"n":15,"o":37.68,"t":"2026-09-21T19:15:00Z","v":856,"vw":37.67729},{"c":37.705,"h":37.705,"l":37.65,"n":48,"o":37.66,"t":"2026-09-21T19:30:00Z","v":5197,"vw":37.681779},{"c":37.685,"h":37.73,"l":37.65,"n":56,"o":37.7,"t":"2026-09-21T19:45:00Z","v":3532,"vw":37.67782},{"c":37.99,"h":37.99,"l":37.64,"n":6,"o":37.64,"t":"2026-09-21T20:00:00Z","v":557,"vw":37.703291},{"c":37.85,"h":37.85,"l":37.85,"n":2,"o":37.85,"t":"2026-09-21T21:45:00Z","v":480,"vw":37.85},{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-09-22T11:15:00Z","v":100,"vw":37.27},{"c":37.2721,"h":37.2721,"l":37.2721,"n":2,"o":37.2721,"t":"2026-09-22T13:00:00Z","v":919,"vw":37.2721},{"c":37.41,"h":37.41,"l":37.41,"n":3,"o":37.41,"t":"2026-09-22T13:15:00Z","v":428,"vw":37.41},{"c":37.47,"h":37.47,"l":37.4,"n":154,"o":37.41,"t":"2026-09-22T13:30:00Z","v":10221,"vw":37.423796},{"c":37.45,"h":37.47,"l":37.44,"n":57,"o":37.46,"t":"2026-09-22T13:45:00Z","v":2702,"vw":37.460999},{"c":37.42,"h":37.46,"l":37.41,"n":70,"o":37.42,"t":"2026-09-22T14:00:00Z","v":4496,"vw":37.43824},{"c":37.3681,"h":37.438,"l":37.3681,"n":36,"o":37.43,"t":"2026-09-22T14:15:00Z","v":2047,"vw":37.409914},{"c":37.4,"h":37.47,"l":37.37,"n":56,"o":37.37,"t":"2026-09-22T14:30:00Z","v":8271,"vw":37.428884},{"c":37.42,"h":37.44,"l":37.36,"n":62,"o":37.44,"t":"2026-09-22T14:45:00Z","v":40031,"vw":37.383464},{"c":37.33,"h":37.43,"l":37.3,"n":25,"o":37.43,"t":"2026-09-22T15:00:00Z","v":2476,"vw":37.370395},{"c":37.38,"h":37.38,"l":37.3,"n":11,"o":37.34,"t":"2026-09-22T15:15:00Z","v":728,"vw":37.341667},{"c":37.32,"h":37.32,"l":37.29,"n":51,"o":37.31,"t":"2026-09-22T15:30:00Z","v":4304,"vw":37.301506},{"c":37.3015,"h":37.3146,"l":37.3,"n":5,"o":37.3,"t":"2026-09-22T15:45:00Z","v":723,"vw":37.308731},{"c":37.32,"h":37.32,"l":37.3,"n":16,"o":37.31,"t":"2026-09-22T16:00:00Z","v":839,"vw":37.308},{"c":37.29,"h":37.3157,"l":37.29,"n":7,"o":37.3005,"t":"2026-09-22T16:15:00Z","v":806,"vw":37.301886},{"c":37.3144,"h":37.3144,"l":37.3,"n":4,"o":37.3,"t":"2026-09-22T16:30:00Z","v":676,"vw":37.302133},{"c":37.35,"h":37.35,"l":37.31,"n":5,"o":37.31,"t":"2026-09-22T16:45:00Z","v":484,"vw":37.338825},{"c":37.31,"h":37.3723,"l":37.3,"n":9,"o":37.31,"t":"2026-09-22T17:00:00Z","v":994,"vw":37.316461},{"c":37.32,"h":37.32,"l":37.3,"n":14,"o":37.3,"t":"2026-09-22T17:15:00Z","v":2087,"vw":37.308637},{"c":37.31,"h":37.31,"l":37.31,"n":16,"o":37.31,"t":"2026-09-22T17:30:00Z","v":1180,"vw":37.31},{"c":37.38,"h":37.38,"l":37.31,"n":89,"o":37.31,"t":"2026-09-22T17:45:00Z","v":8241,"vw":37.363582},{"c":37.35,"h":37.38,"l":37.35,"n":6,"o":37.38,"t":"2026-09-22T18:00:00Z","v":480,"vw":37.36},{"c":37.34,"h":37.37,"l":37.34,"n":20,"o":37.36,"t":"2026-09-22T18:15:00Z","v":2380,"vw":37.351625},{"c":37.35,"h":37.351,"l":37.34,"n":34,"o":37.35,"t":"2026-09-22T18:30:00Z","v":4761,"vw":37.348269},{"c":37.35,"h":37.36,"l":37.35,"n":8,"o":37.35,"t":"2026-09-22T18:45:00Z","v":639,"vw":37.351887},{"c":37.35,"h":37.35,"l":37.32,"n":45,"o":37.35,"t":"2026-09-22T19:00:00Z","v":4889,"vw":37.343107},{"c":37.35,"h":37.36,"l":37.345,"n":33,"o":37.352,"t":"2026-09-22T19:15:00Z","v":6737,"vw":37.35167},{"c":37.39,"h":37.39,"l":37.36,"n":27,"o":37.36,"t":"2026-09-22T19:30:00Z","v":1832,"vw":37.373897},{"c":37.34,"h":37.38,"l":37.34,"n":77,"o":37.37,"t":"2026-09-22T19:45:00Z","v":4623,"vw":37.35552},{"c":37.35,"h":37.35,"l":37.35,"n":5,"o":37.35,"t":"2026-09-22T20:00:00Z","v":503,"vw":37.35},{"c":37.74,"h":37.74,"l":37.71,"n":3,"o":37.71,"t":"2026-09-23T13:00:00Z","v":1601,"vw":37.738125},{"c":37.89,"h":37.89,"l":37.89,"n":2,"o":37.89,"t":"2026-09-23T13:15:00Z","v":291,"vw":37.89},{"c":37.82,"h":37.9099,"l":37.79,"n":115,"o":37.89,"t":"2026-09-23T13:30:00Z","v":8496,"vw":37.856332},{"c":37.61,"h":37.795,"l":37.61,"n":120,"o":37.795,"t":"2026-09-23T13:45:00Z","v":25645,"vw":37.692487},{"c":37.68,"h":37.695,"l":37.64,"n":48,"o":37.64,"t":"2026-09-23T14:00:00Z","v":3078,"vw":37.669305},{"c":37.63,"h":37.69,"l":37.6,"n":75,"o":37.69,"t":"2026-09-23T14:15:00Z","v":5060,"vw":37.628693},{"c":37.5075,"h":37.64,"l":37.5,"n":74,"o":37.64,"t":"2026-09-23T14:30:00Z","v":8037,"vw":37.597545},{"c":37.52,"h":37.54,"l":37.485,"n":52,"o":37.51,"t":"2026-09-23T14:45:00Z","v":2444,"vw":37.512632},{"c":37.525,"h":37.55,"l":37.525,"n":23,"o":37.54,"t":"2026-09-23T15:00:00Z","v":10107,"vw":37.539303},{"c":37.51,"h":37.54,"l":37.5,"n":52,"o":37.51,"t":"2026-09-23T15:15:00Z","v":8203,"vw":37.524398},{"c":37.49,"h":37.51,"l":37.485,"n":15,"o":37.51,"t":"2026-09-23T15:30:00Z","v":1522,"vw":37.493329},{"c":37.53,"h":37.53,"l":37.49,"n":48,"o":37.5,"t":"2026-09-23T15:45:00Z","v":4882,"vw":37.501583},{"c":37.49,"h":37.52,"l":37.48,"n":37,"o":37.52,"t":"2026-09-23T16:00:00Z","v":3434,"vw":37.496915},{"c":37.49,"h":37.49,"l":37.478,"n":44,"o":37.49,"t":"2026-09-23T16:15:00Z","v":3281,"vw":37.484495},{"c":37.48,"h":37.53,"l":37.48,"n":44,"o":37.5,"t":"2026-09-23T16:30:00Z","v":2468,"vw":37.516035},{"c":37.465,"h":37.49,"l":37.45,"n":23,"o":37.48,"t":"2026-09-23T16:45:00Z","v":2363,"vw":37.466026},{"c":37.445,"h":37.465,"l":37.44,"n":45,"o":37.45,"t":"2026-09-23T17:00:00Z","v":3358,"vw":37.449229},{"c":37.46,"h":37.465,"l":37.44,"n":23,"o":37.44,"t":"2026-09-23T17:15:00Z","v":1445,"vw":37.452678},{"c":37.51,"h":37.51,"l":37.44,"n":35,"o":37.465,"t":"2026-09-23T17:30:00Z","v":2764,"vw":37.46419},{"c":37.54,"h":37.54,"l":37.51,"n":14,"o":37.51,"t":"2026-09-23T17:45:00Z","v":1402,"vw":37.537705},{"c":37.525,"h":37.525,"l":37.51,"n":10,"o":37.52,"t":"2026-09-23T18:00:00Z","v":829,"vw":37.521429},{"c":37.5,"h":37.525,"l":37.5,"n":15,"o":37.51,"t":"2026-09-23T18:15:00Z","v":1259,"vw":37.519755},{"c":37.49,"h":37.52,"l":37.49,"n":17,"o":37.52,"t":"2026-09-23T18:30:00Z","v":1128,"vw":37.511978},{"c":37.52,"h":37.52,"l":37.48,"n":27,"o":37.51,"t":"2026-09-23T18:45:00Z","v":1962,"vw":37.502926},{"c":37.48,"h":37.5,"l":37.48,"n":24,"o":37.5,"t":"2026-09-23T19:00:00Z","v":1916,"vw":37.488611},{"c":37.48,"h":37.48,"l":37.47,"n":19,"o":37.47,"t":"2026-09-23T19:15:00Z","v":1590,"vw":37.473765},{"c":37.52,"h":37.53,"l":37.48,"n":49,"o":37.48,"t":"2026-09-23T19:30:00Z","v":4047,"vw":37.503606},{"c":37.54,"h":37.56,"l":37.47,"n":121,"o":37.5,"t":"2026-09-23T19:45:00Z","v":8943,"vw":37.513612},{"c":37.49,"h":37.49,"l":37.49,"n":4,"o":37.49,"t":"2026-09-23T20:00:00Z","v":496,"vw":37.49},{"c":37.49,"h":37.49,"l":37.49,"n":1,"o":37.49,"t":"2026-09-23T22:15:00Z","v":100,"vw":37.49},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-09-24T09:00:00Z","v":299,"vw":37.1},{"c":36.61,"h":36.61,"l":36.61,"n":1,"o":36.61,"t":"2026-09-24T11:15:00Z","v":750,"vw":36.61},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-09-24T12:30:00Z","v":100,"vw":36.84},{"c":36.685,"h":36.7675,"l":36.6666,"n":81,"o":36.73,"t":"2026-09-24T13:30:00Z","v":12916,"vw":36.736566},{"c":36.66,"h":36.738,"l":36.64,"n":71,"o":36.7,"t":"2026-09-24T13:45:00Z","v":9221,"vw":36.659179},{"c":36.78,"h":36.8,"l":36.65,"n":33,"o":36.65,"t":"2026-09-24T14:00:00Z","v":2339,"vw":36.689879},{"c":36.62,"h":36.8,"l":36.585,"n":49,"o":36.735,"t":"2026-09-24T14:15:00Z","v":4405,"vw":36.648167},{"c":36.58,"h":36.62,"l":36.58,"n":16,"o":36.58,"t":"2026-09-24T14:30:00Z","v":1542,"vw":36.598614},{"c":36.43,"h":36.55,"l":36.43,"n":51,"o":36.55,"t":"2026-09-24T14:45:00Z","v":12079,"vw":36.474293},{"c":36.35,"h":36.44,"l":36.35,"n":114,"o":36.44,"t":"2026-09-24T15:00:00Z","v":19750,"vw":36.422134},{"c":36.37,"h":36.415,"l":36.37,"n":44,"o":36.375,"t":"2026-09-24T15:15:00Z","v":4281,"vw":36.38774},{"c":36.38,"h":36.395,"l":36.38,"n":12,"o":36.39,"t":"2026-09-24T15:30:00Z","v":852,"vw":36.39},{"c":36.43,"h":36.4448,"l":36.39,"n":24,"o":36.4,"t":"2026-09-24T15:45:00Z","v":2366,"vw":36.414071},{"c":36.45,"h":36.45,"l":36.4,"n":7,"o":36.4001,"t":"2026-09-24T16:00:00Z","v":972,"vw":36.417414},{"c":36.57,"h":36.58,"l":36.425,"n":150,"o":36.425,"t":"2026-09-24T16:15:00Z","v":18025,"vw":36.555075},{"c":36.62,"h":36.62,"l":36.55,"n":11,"o":36.55,"t":"2026-09-24T16:30:00Z","v":901,"vw":36.602084},{"c":36.58,"h":36.62,"l":36.58,"n":3,"o":36.62,"t":"2026-09-24T16:45:00Z","v":408,"vw":36.610172},{"c":36.56,"h":36.6,"l":36.56,"n":9,"o":36.57,"t":"2026-09-24T17:00:00Z","v":704,"vw":36.576434},{"c":36.52,"h":36.57,"l":36.5,"n":12,"o":36.57,"t":"2026-09-24T17:15:00Z","v":1171,"vw":36.537375},{"c":36.49,"h":36.56,"l":36.49,"n":30,"o":36.53,"t":"2026-09-24T17:30:00Z","v":2235,"vw":36.521067},{"c":36.52,"h":36.53,"l":36.49,"n":32,"o":36.5,"t":"2026-09-24T17:45:00Z","v":6815,"vw":36.505083},{"c":36.51,"h":36.515,"l":36.49,"n":24,"o":36.515,"t":"2026-09-24T18:00:00Z","v":1834,"vw":36.50259},{"c":36.51,"h":36.59,"l":36.51,"n":22,"o":36.53,"t":"2026-09-24T18:15:00Z","v":2229,"vw":36.537109},{"c":36.52,"h":36.58,"l":36.51,"n":22,"o":36.52,"t":"2026-09-24T18:30:00Z","v":2115,"vw":36.535279},{"c":36.53,"h":36.56,"l":36.52,"n":8,"o":36.52,"t":"2026-09-24T18:45:00Z","v":876,"vw":36.53773},{"c":36.525,"h":36.56,"l":36.52,"n":10,"o":36.52,"t":"2026-09-24T19:00:00Z","v":828,"vw":36.534273},{"c":36.56,"h":36.56,"l":36.53,"n":17,"o":36.54,"t":"2026-09-24T19:15:00Z","v":1462,"vw":36.538683},{"c":36.53,"h":36.555,"l":36.52,"n":32,"o":36.555,"t":"2026-09-24T19:30:00Z","v":3426,"vw":36.535843},{"c":36.53,"h":36.54,"l":36.495,"n":52,"o":36.52,"t":"2026-09-24T19:45:00Z","v":3945,"vw":36.526493},{"c":36.59,"h":36.59,"l":36.59,"n":5,"o":36.59,"t":"2026-09-24T20:00:00Z","v":610,"vw":36.59},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-09-24T21:15:00Z","v":100,"vw":36.8},{"c":36.6,"h":36.6,"l":36.6,"n":17,"o":36.6,"t":"2026-09-24T22:30:00Z","v":300,"vw":36.6},{"c":36.36,"h":36.445,"l":36.34,"n":206,"o":36.36,"t":"2026-09-25T13:30:00Z","v":24910,"vw":36.390823},{"c":36.395,"h":36.395,"l":36.32,"n":218,"o":36.35,"t":"2026-09-25T13:45:00Z","v":27426,"vw":36.333727},{"c":36.42,"h":36.47,"l":36.35,"n":120,"o":36.4,"t":"2026-09-25T14:00:00Z","v":16744,"vw":36.404825},{"c":36.25,"h":36.41,"l":36.24,"n":118,"o":36.4,"t":"2026-09-25T14:15:00Z","v":15947,"vw":36.343247},{"c":36.28,"h":36.34,"l":36.22,"n":89,"o":36.25,"t":"2026-09-25T14:30:00Z","v":9734,"vw":36.285071},{"c":36.32,"h":36.35,"l":36.28,"n":74,"o":36.28,"t":"2026-09-25T14:45:00Z","v":10319,"vw":36.299901},{"c":36.35,"h":36.38,"l":36.32,"n":66,"o":36.335,"t":"2026-09-25T15:00:00Z","v":10997,"vw":36.34448},{"c":36.34,"h":36.34,"l":36.32,"n":32,"o":36.32,"t":"2026-09-25T15:15:00Z","v":2417,"vw":36.328782},{"c":36.3239,"h":36.37,"l":36.3239,"n":67,"o":36.335,"t":"2026-09-25T15:30:00Z","v":9803,"vw":36.338644},{"c":36.33,"h":36.38,"l":36.2901,"n":69,"o":36.3,"t":"2026-09-25T15:45:00Z","v":8346,"vw":36.31659},{"c":36.415,"h":36.425,"l":36.375,"n":33,"o":36.375,"t":"2026-09-25T16:00:00Z","v":18569,"vw":36.40766},{"c":36.37,"h":36.41,"l":36.34,"n":45,"o":36.38,"t":"2026-09-25T16:15:00Z","v":4943,"vw":36.389206},{"c":36.35,"h":36.38,"l":36.34,"n":62,"o":36.37,"t":"2026-09-25T16:30:00Z","v":5614,"vw":36.357966},{"c":36.34,"h":36.36,"l":36.34,"n":46,"o":36.35,"t":"2026-09-25T16:45:00Z","v":4112,"vw":36.348752},{"c":36.35,"h":36.365,"l":36.34,"n":50,"o":36.34,"t":"2026-09-25T17:00:00Z","v":5242,"vw":36.349177},{"c":36.35,"h":36.36,"l":36.35,"n":43,"o":36.35,"t":"2026-09-25T17:15:00Z","v":3708,"vw":36.350503},{"c":36.38,"h":36.38,"l":36.34,"n":74,"o":36.35,"t":"2026-09-25T17:30:00Z","v":6965,"vw":36.349776},{"c":36.34,"h":36.38,"l":36.34,"n":36,"o":36.34,"t":"2026-09-25T17:45:00Z","v":2860,"vw":36.350172},{"c":36.385,"h":36.385,"l":36.34,"n":56,"o":36.34,"t":"2026-09-25T18:00:00Z","v":5827,"vw":36.354285},{"c":36.34,"h":36.385,"l":36.34,"n":42,"o":36.35,"t":"2026-09-25T18:15:00Z","v":4295,"vw":36.355026},{"c":36.35,"h":36.39,"l":36.34,"n":57,"o":36.34,"t":"2026-09-25T18:30:00Z","v":6589,"vw":36.363148},{"c":36.355,"h":36.37,"l":36.34,"n":49,"o":36.35,"t":"2026-09-25T18:45:00Z","v":3554,"vw":36.349623},{"c":36.38,"h":36.38,"l":36.34,"n":162,"o":36.355,"t":"2026-09-25T19:00:00Z","v":13780,"vw":36.356907},{"c":36.355,"h":36.39,"l":36.35,"n":78,"o":36.39,"t":"2026-09-25T19:15:00Z","v":6365,"vw":36.364409},{"c":36.355,"h":36.37,"l":36.335,"n":81,"o":36.355,"t":"2026-09-25T19:30:00Z","v":7320,"vw":36.352621},{"c":36.34,"h":36.39,"l":36.34,"n":254,"o":36.36,"t":"2026-09-25T19:45:00Z","v":21581,"vw":36.358923},{"c":36.38,"h":36.38,"l":36.38,"n":3,"o":36.38,"t":"2026-09-25T20:00:00Z","v":1000,"vw":36.38},{"c":36.1,"h":36.1,"l":36.1,"n":6,"o":36.1,"t":"2026-09-28T08:00:00Z","v":316,"vw":36.1},{"c":35.5,"h":35.55,"l":35.5,"n":8,"o":35.55,"t":"2026-09-28T08:15:00Z","v":496,"vw":35.521107},{"c":35.38,"h":35.38,"l":35.38,"n":4,"o":35.38,"t":"2026-09-28T10:45:00Z","v":241,"vw":35.38},{"c":35.31,"h":35.82,"l":35.31,"n":15,"o":35.38,"t":"2026-09-28T11:00:00Z","v":2648,"vw":35.361271},{"c":35.3,"h":35.3,"l":35.3,"n":4,"o":35.3,"t":"2026-09-28T12:15:00Z","v":566,"vw":35.3},{"c":35.33,"h":35.33,"l":35.33,"n":1,"o":35.33,"t":"2026-09-28T12:45:00Z","v":250,"vw":35.33},{"c":36.3,"h":36.3,"l":36.3,"n":2,"o":36.3,"t":"2026-09-28T13:00:00Z","v":1000,"vw":36.3},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-09-28T13:15:00Z","v":100,"vw":36.2},{"c":35.46,"h":35.53,"l":35.38,"n":254,"o":35.52,"t":"2026-09-28T13:30:00Z","v":32466,"vw":35.45811},{"c":35.6,"h":35.61,"l":35.45,"n":179,"o":35.45,"t":"2026-09-28T13:45:00Z","v":17762,"vw":35.536824},{"c":35.54,"h":35.6,"l":35.53,"n":208,"o":35.6,"t":"2026-09-28T14:00:00Z","v":51473,"vw":35.550819},{"c":35.5,"h":35.565,"l":35.46,"n":126,"o":35.565,"t":"2026-09-28T14:15:00Z","v":14000,"vw":35.498704},{"c":35.49,"h":35.575,"l":35.475,"n":176,"o":35.505,"t":"2026-09-28T14:30:00Z","v":18343,"vw":35.509182},{"c":35.455,"h":35.56,"l":35.44,"n":155,"o":35.48,"t":"2026-09-28T14:45:00Z","v":15373,"vw":35.503888},{"c":35.49,"h":35.52,"l":35.445,"n":106,"o":35.45,"t":"2026-09-28T15:00:00Z","v":11969,"vw":35.482848},{"c":35.5,"h":35.51,"l":35.48,"n":118,"o":35.49,"t":"2026-09-28T15:15:00Z","v":8556,"vw":35.4925},{"c":35.48,"h":35.515,"l":35.46,"n":180,"o":35.5,"t":"2026-09-28T15:30:00Z","v":14216,"vw":35.489136},{"c":35.48,"h":35.505,"l":35.46,"n":96,"o":35.48,"t":"2026-09-28T15:45:00Z","v":8534,"vw":35.481774},{"c":35.5,"h":35.53,"l":35.46,"n":100,"o":35.48,"t":"2026-09-28T16:00:00Z","v":9986,"vw":35.487437},{"c":35.605,"h":35.62,"l":35.48,"n":101,"o":35.495,"t":"2026-09-28T16:15:00Z","v":8026,"vw":35.554995},{"c":35.57,"h":35.62,"l":35.56,"n":178,"o":35.605,"t":"2026-09-28T16:30:00Z","v":13490,"vw":35.596555},{"c":35.56,"h":35.59,"l":35.54,"n":126,"o":35.57,"t":"2026-09-28T16:45:00Z","v":10259,"vw":35.571038},{"c":35.6,"h":35.63,"l":35.54,"n":109,"o":35.56,"t":"2026-09-28T17:00:00Z","v":9390,"vw":35.573394},{"c":35.56,"h":35.615,"l":35.56,"n":104,"o":35.61,"t":"2026-09-28T17:15:00Z","v":7415,"vw":35.587841},{"c":35.56,"h":35.585,"l":35.56,"n":78,"o":35.58,"t":"2026-09-28T17:30:00Z","v":6432,"vw":35.574032},{"c":35.58,"h":35.6,"l":35.56,"n":98,"o":35.585,"t":"2026-09-28T17:45:00Z","v":9389,"vw":35.585632},{"c":35.58,"h":35.59,"l":35.56,"n":85,"o":35.59,"t":"2026-09-28T18:00:00Z","v":6390,"vw":35.575884},{"c":35.545,"h":35.575,"l":35.54,"n":61,"o":35.575,"t":"2026-09-28T18:15:00Z","v":5599,"vw":35.557299},{"c":35.55,"h":35.55,"l":35.52,"n":108,"o":35.54,"t":"2026-09-28T18:30:00Z","v":9628,"vw":35.535312},{"c":35.535,"h":35.56,"l":35.53,"n":79,"o":35.54,"t":"2026-09-28T18:45:00Z","v":7285,"vw":35.537186},{"c":35.5,"h":35.54,"l":35.5,"n":118,"o":35.53,"t":"2026-09-28T19:00:00Z","v":9349,"vw":35.52047},{"c":35.5,"h":35.51,"l":35.49,"n":94,"o":35.5,"t":"2026-09-28T19:15:00Z","v":8187,"vw":35.498555},{"c":35.47,"h":35.51,"l":35.47,"n":120,"o":35.5,"t":"2026-09-28T19:30:00Z","v":10302,"vw":35.48763},{"c":35.46,"h":35.48,"l":35.44,"n":289,"o":35.47,"t":"2026-09-28T19:45:00Z","v":27243,"vw":35.460858},{"c":35.44,"h":35.44,"l":35.44,"n":3,"o":35.44,"t":"2026-09-28T20:00:00Z","v":879,"vw":35.44},{"c":35.13,"h":35.13,"l":35.13,"n":19,"o":35.13,"t":"2026-09-29T11:15:00Z","v":218,"vw":35.13},{"c":34.79,"h":34.79,"l":34.79,"n":3,"o":34.79,"t":"2026-09-29T11:30:00Z","v":465,"vw":34.79},{"c":34.87,"h":34.87,"l":34.87,"n":2,"o":34.87,"t":"2026-09-29T13:15:00Z","v":500,"vw":34.87},{"c":34.83,"h":34.92,"l":34.77,"n":344,"o":34.85,"t":"2026-09-29T13:30:00Z","v":34400,"vw":34.808869},{"c":34.91,"h":34.92,"l":34.8001,"n":154,"o":34.8001,"t":"2026-09-29T13:45:00Z","v":13387,"vw":34.845568},{"c":34.9,"h":34.91,"l":34.825,"n":96,"o":34.91,"t":"2026-09-29T14:00:00Z","v":7389,"vw":34.865897},{"c":34.98,"h":34.99,"l":34.9,"n":94,"o":34.9,"t":"2026-09-29T14:15:00Z","v":6946,"vw":34.932044},{"c":34.82,"h":35,"l":34.82,"n":158,"o":34.99,"t":"2026-09-29T14:30:00Z","v":11051,"vw":34.923232},{"c":34.85,"h":34.92,"l":34.83,"n":68,"o":34.83,"t":"2026-09-29T14:45:00Z","v":5351,"vw":34.871125},{"c":34.83,"h":34.87,"l":34.83,"n":62,"o":34.85,"t":"2026-09-29T15:00:00Z","v":4819,"vw":34.851225},{"c":34.805,"h":34.845,"l":34.8,"n":38,"o":34.84,"t":"2026-09-29T15:15:00Z","v":2347,"vw":34.826909},{"c":34.84,"h":34.86,"l":34.8,"n":63,"o":34.8,"t":"2026-09-29T15:30:00Z","v":3293,"vw":34.825925},{"c":34.815,"h":34.85,"l":34.81,"n":58,"o":34.8412,"t":"2026-09-29T15:45:00Z","v":4400,"vw":34.828511},{"c":34.79,"h":34.815,"l":34.78,"n":66,"o":34.815,"t":"2026-09-29T16:00:00Z","v":4092,"vw":34.799335},{"c":34.79,"h":34.81,"l":34.77,"n":57,"o":34.795,"t":"2026-09-29T16:15:00Z","v":4684,"vw":34.784691},{"c":34.79,"h":34.8,"l":34.76,"n":46,"o":34.77,"t":"2026-09-29T16:30:00Z","v":3462,"vw":34.785438},{"c":34.76,"h":34.785,"l":34.74,"n":95,"o":34.785,"t":"2026-09-29T16:45:00Z","v":9737,"vw":34.75818},{"c":34.74,"h":34.76,"l":34.74,"n":76,"o":34.76,"t":"2026-09-29T17:00:00Z","v":6951,"vw":34.745346},{"c":34.75,"h":34.76,"l":34.73,"n":65,"o":34.74,"t":"2026-09-29T17:15:00Z","v":6848,"vw":34.741642},{"c":34.75,"h":34.76,"l":34.74,"n":58,"o":34.75,"t":"2026-09-29T17:30:00Z","v":5054,"vw":34.747854},{"c":34.74,"h":34.77,"l":34.71,"n":76,"o":34.75,"t":"2026-09-29T17:45:00Z","v":7507,"vw":34.740377},{"c":34.745,"h":34.79,"l":34.72,"n":93,"o":34.73,"t":"2026-09-29T18:00:00Z","v":10724,"vw":34.76464},{"c":34.755,"h":34.77,"l":34.72,"n":51,"o":34.72,"t":"2026-09-29T18:15:00Z","v":4416,"vw":34.749464},{"c":34.78,"h":34.79,"l":34.73,"n":48,"o":34.74,"t":"2026-09-29T18:30:00Z","v":4310,"vw":34.762149},{"c":34.76,"h":34.7799,"l":34.74,"n":40,"o":34.775,"t":"2026-09-29T18:45:00Z","v":3651,"vw":34.763373},{"c":34.765,"h":34.795,"l":34.76,"n":54,"o":34.765,"t":"2026-09-29T19:00:00Z","v":4291,"vw":34.773614},{"c":34.76,"h":34.78,"l":34.65,"n":235,"o":34.755,"t":"2026-09-29T19:15:00Z","v":27360,"vw":34.725592},{"c":34.755,"h":34.79,"l":34.74,"n":71,"o":34.755,"t":"2026-09-29T19:30:00Z","v":5945,"vw":34.757406},{"c":34.72,"h":34.79,"l":34.72,"n":116,"o":34.76,"t":"2026-09-29T19:45:00Z","v":7393,"vw":34.753602},{"c":34.75,"h":34.75,"l":34.75,"n":7,"o":34.75,"t":"2026-09-29T20:00:00Z","v":582,"vw":34.75},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-09-30T11:30:00Z","v":254,"vw":34.54},{"c":34.4,"h":34.4,"l":34.4,"n":19,"o":34.4,"t":"2026-09-30T12:45:00Z","v":185,"vw":34.4},{"c":34,"h":34,"l":34,"n":5,"o":34,"t":"2026-09-30T13:15:00Z","v":185,"vw":34},{"c":33.98,"h":34.08,"l":33.91,"n":584,"o":33.99,"t":"2026-09-30T13:30:00Z","v":70066,"vw":33.972225},{"c":34.1,"h":34.1096,"l":33.97,"n":182,"o":33.98,"t":"2026-09-30T13:45:00Z","v":14658,"vw":34.021489},{"c":34.15,"h":34.21,"l":34.02,"n":185,"o":34.11,"t":"2026-09-30T14:00:00Z","v":16112,"vw":34.075628},{"c":34.13,"h":34.22,"l":34.13,"n":98,"o":34.18,"t":"2026-09-30T14:15:00Z","v":11589,"vw":34.172813},{"c":34.0601,"h":34.17,"l":34.03,"n":329,"o":34.15,"t":"2026-09-30T14:30:00Z","v":106501,"vw":34.093392},{"c":34.02,"h":34.12,"l":34.02,"n":35,"o":34.095,"t":"2026-09-30T14:45:00Z","v":2347,"vw":34.063138},{"c":33.96,"h":34.01,"l":33.95,"n":57,"o":34,"t":"2026-09-30T15:00:00Z","v":8858,"vw":33.996852},{"c":33.96,"h":33.97,"l":33.94,"n":60,"o":33.96,"t":"2026-09-30T15:15:00Z","v":10779,"vw":33.957566},{"c":33.94,"h":33.97,"l":33.94,"n":24,"o":33.96,"t":"2026-09-30T15:30:00Z","v":3514,"vw":33.951316},{"c":33.94,"h":33.966,"l":33.93,"n":59,"o":33.94,"t":"2026-09-30T15:45:00Z","v":8083,"vw":33.95061},{"c":33.96,"h":33.9899,"l":33.94,"n":36,"o":33.9495,"t":"2026-09-30T16:00:00Z","v":4019,"vw":33.953558},{"c":33.95,"h":33.96,"l":33.945,"n":40,"o":33.96,"t":"2026-09-30T16:15:00Z","v":4156,"vw":33.954261},{"c":33.97,"h":33.99,"l":33.94,"n":56,"o":33.94,"t":"2026-09-30T16:30:00Z","v":4392,"vw":33.954235},{"c":33.97,"h":33.97,"l":33.95,"n":40,"o":33.96,"t":"2026-09-30T16:45:00Z","v":3413,"vw":33.959129},{"c":33.96,"h":33.97,"l":33.95,"n":72,"o":33.96,"t":"2026-09-30T17:00:00Z","v":5478,"vw":33.955752},{"c":33.92,"h":33.9551,"l":33.92,"n":50,"o":33.95,"t":"2026-09-30T17:15:00Z","v":2939,"vw":33.940145},{"c":33.93,"h":33.955,"l":33.915,"n":74,"o":33.915,"t":"2026-09-30T17:30:00Z","v":6811,"vw":33.931017},{"c":33.9481,"h":33.95,"l":33.92,"n":51,"o":33.935,"t":"2026-09-30T17:45:00Z","v":4535,"vw":33.936479},{"c":33.925,"h":33.94,"l":33.91,"n":61,"o":33.93,"t":"2026-09-30T18:00:00Z","v":5341,"vw":33.925809},{"c":33.89,"h":33.92,"l":33.89,"n":63,"o":33.92,"t":"2026-09-30T18:15:00Z","v":6832,"vw":33.908575},{"c":33.89,"h":33.92,"l":33.89,"n":74,"o":33.89,"t":"2026-09-30T18:30:00Z","v":91639,"vw":33.890344},{"c":33.89,"h":33.91,"l":33.88,"n":82,"o":33.89,"t":"2026-09-30T18:45:00Z","v":7031,"vw":33.889758},{"c":33.91,"h":33.91,"l":33.89,"n":78,"o":33.9,"t":"2026-09-30T19:00:00Z","v":7216,"vw":33.902319},{"c":33.89,"h":33.9293,"l":33.89,"n":90,"o":33.915,"t":"2026-09-30T19:15:00Z","v":13729,"vw":33.911186},{"c":33.9,"h":33.91,"l":33.885,"n":55,"o":33.895,"t":"2026-09-30T19:30:00Z","v":4299,"vw":33.895868},{"c":33.82,"h":33.9,"l":33.82,"n":306,"o":33.88,"t":"2026-09-30T19:45:00Z","v":36584,"vw":33.843402},{"c":33.8,"h":33.8,"l":33.8,"n":5,"o":33.8,"t":"2026-09-30T20:00:00Z","v":10951,"vw":33.8},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-09-30T21:00:00Z","v":150,"vw":33.95},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-09-30T21:15:00Z","v":149,"vw":33.85},{"c":34.28,"h":34.3,"l":34.28,"n":20,"o":34.3,"t":"2026-10-01T09:15:00Z","v":315,"vw":34.29},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-01T12:00:00Z","v":100,"vw":34.3},{"c":34.78,"h":34.78,"l":34.77,"n":2,"o":34.77,"t":"2026-10-01T13:15:00Z","v":250,"vw":34.7748},{"c":34.56,"h":34.78,"l":34.56,"n":129,"o":34.78,"t":"2026-10-01T13:30:00Z","v":8684,"vw":34.678273},{"c":34.64,"h":34.64,"l":34.545,"n":123,"o":34.5525,"t":"2026-10-01T13:45:00Z","v":14258,"vw":34.609114},{"c":34.65,"h":34.65,"l":34.52,"n":150,"o":34.63,"t":"2026-10-01T14:00:00Z","v":19039,"vw":34.586187},{"c":34.63,"h":34.66,"l":34.6105,"n":24,"o":34.65,"t":"2026-10-01T14:15:00Z","v":2366,"vw":34.641437},{"c":34.56,"h":34.7,"l":34.56,"n":875,"o":34.6,"t":"2026-10-01T14:30:00Z","v":18715,"vw":34.628277},{"c":34.4547,"h":34.57,"l":34.44,"n":128,"o":34.56,"t":"2026-10-01T14:45:00Z","v":21019,"vw":34.513739},{"c":34.44,"h":34.5,"l":34.42,"n":141,"o":34.45,"t":"2026-10-01T15:00:00Z","v":25515,"vw":34.449509},{"c":34.41,"h":34.5287,"l":34.41,"n":127,"o":34.43,"t":"2026-10-01T15:15:00Z","v":21700,"vw":34.437106},{"c":34.36,"h":34.41,"l":34.35,"n":96,"o":34.4,"t":"2026-10-01T15:30:00Z","v":5172,"vw":34.38234},{"c":34.405,"h":34.405,"l":34.37,"n":35,"o":34.37,"t":"2026-10-01T15:45:00Z","v":2950,"vw":34.391291},{"c":34.4,"h":34.42,"l":34.38,"n":34,"o":34.4,"t":"2026-10-01T16:00:00Z","v":1801,"vw":34.403295},{"c":34.42,"h":34.4767,"l":34.39,"n":23,"o":34.4,"t":"2026-10-01T16:15:00Z","v":1966,"vw":34.409661},{"c":34.44,"h":34.44,"l":34.42,"n":17,"o":34.42,"t":"2026-10-01T16:30:00Z","v":1961,"vw":34.435714},{"c":34.37,"h":34.46,"l":34.37,"n":69,"o":34.43,"t":"2026-10-01T16:45:00Z","v":8021,"vw":34.436285},{"c":34.4556,"h":34.46,"l":34.39,"n":33,"o":34.41,"t":"2026-10-01T17:00:00Z","v":3592,"vw":34.433771},{"c":34.505,"h":34.54,"l":34.42,"n":62,"o":34.46,"t":"2026-10-01T17:15:00Z","v":7107,"vw":34.501249},{"c":34.5,"h":34.55,"l":34.4701,"n":48,"o":34.51,"t":"2026-10-01T17:30:00Z","v":3553,"vw":34.50561},{"c":34.49,"h":34.5,"l":34.42,"n":43,"o":34.46,"t":"2026-10-01T17:45:00Z","v":5060,"vw":34.470261},{"c":34.41,"h":34.45,"l":34.37,"n":56,"o":34.44,"t":"2026-10-01T18:00:00Z","v":6404,"vw":34.40415},{"c":34.41,"h":34.42,"l":34.39,"n":40,"o":34.42,"t":"2026-10-01T18:15:00Z","v":1409,"vw":34.408125},{"c":34.42,"h":34.42,"l":34.3787,"n":76,"o":34.39,"t":"2026-10-01T18:30:00Z","v":7271,"vw":34.405035},{"c":34.39,"h":34.43,"l":34.36,"n":80,"o":34.42,"t":"2026-10-01T18:45:00Z","v":7314,"vw":34.397612},{"c":34.37,"h":34.405,"l":34.37,"n":25,"o":34.38,"t":"2026-10-01T19:00:00Z","v":2025,"vw":34.388236},{"c":34.38,"h":34.42,"l":34.365,"n":136,"o":34.4084,"t":"2026-10-01T19:15:00Z","v":13235,"vw":34.400488},{"c":34.39,"h":34.41,"l":34.39,"n":24,"o":34.4,"t":"2026-10-01T19:30:00Z","v":1709,"vw":34.397791},{"c":34.38,"h":34.435,"l":34.38,"n":134,"o":34.39,"t":"2026-10-01T19:45:00Z","v":9986,"vw":34.400911},{"c":34.4,"h":34.4,"l":34.4,"n":6,"o":34.4,"t":"2026-10-01T20:00:00Z","v":957,"vw":34.4},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-01T22:30:00Z","v":160,"vw":34.4},{"c":34.4,"h":34.4,"l":34.4,"n":2,"o":34.4,"t":"2026-10-01T23:15:00Z","v":171,"vw":34.4},{"c":34.66,"h":34.66,"l":34.66,"n":6,"o":34.66,"t":"2026-10-02T13:15:00Z","v":929,"vw":34.66},{"c":34.58,"h":34.67,"l":34.52,"n":95,"o":34.67,"t":"2026-10-02T13:30:00Z","v":7635,"vw":34.629535},{"c":34.57,"h":34.57,"l":34.52,"n":66,"o":34.53,"t":"2026-10-02T13:45:00Z","v":5552,"vw":34.536136},{"c":34.57,"h":34.62,"l":34.56,"n":25,"o":34.57,"t":"2026-10-02T14:00:00Z","v":3796,"vw":34.58497},{"c":34.47,"h":34.54,"l":34.45,"n":31,"o":34.51,"t":"2026-10-02T14:15:00Z","v":3286,"vw":34.501546},{"c":34.48,"h":34.48,"l":34.41,"n":26,"o":34.475,"t":"2026-10-02T14:30:00Z","v":2622,"vw":34.453986},{"c":34.41,"h":34.4643,"l":34.41,"n":10,"o":34.44,"t":"2026-10-02T14:45:00Z","v":1212,"vw":34.42851},{"c":34.3905,"h":34.44,"l":34.39,"n":155,"o":34.41,"t":"2026-10-02T15:00:00Z","v":17278,"vw":34.423622},{"c":34.35,"h":34.3817,"l":34.3,"n":68,"o":34.38,"t":"2026-10-02T15:15:00Z","v":12124,"vw":34.338493},{"c":34.37,"h":34.37,"l":34.35,"n":57,"o":34.35,"t":"2026-10-02T15:30:00Z","v":2043,"vw":34.35606},{"c":34.39,"h":34.39,"l":34.37,"n":8,"o":34.37,"t":"2026-10-02T15:45:00Z","v":721,"vw":34.380695},{"c":34.35,"h":34.38,"l":34.33,"n":60,"o":34.38,"t":"2026-10-02T16:00:00Z","v":13561,"vw":34.347652},{"c":34.34,"h":34.3501,"l":34.34,"n":16,"o":34.35,"t":"2026-10-02T16:15:00Z","v":2032,"vw":34.346219},{"c":34.34,"h":34.34,"l":34.33,"n":10,"o":34.34,"t":"2026-10-02T16:30:00Z","v":2618,"vw":34.338044},{"c":34.35,"h":34.35,"l":34.33,"n":9,"o":34.33,"t":"2026-10-02T16:45:00Z","v":706,"vw":34.346},{"c":34.365,"h":34.365,"l":34.35,"n":3,"o":34.3598,"t":"2026-10-02T17:00:00Z","v":647,"vw":34.359467},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-02T17:15:00Z","v":149,"vw":34.3},{"c":34.28,"h":34.28,"l":34.28,"n":7,"o":34.28,"t":"2026-10-02T17:30:00Z","v":404,"vw":34.28},{"c":34.29,"h":34.31,"l":34.29,"n":10,"o":34.3,"t":"2026-10-02T17:45:00Z","v":696,"vw":34.300792},{"c":34.28,"h":34.31,"l":34.25,"n":28,"o":34.25,"t":"2026-10-02T18:00:00Z","v":1450,"vw":34.290556},{"c":34.26,"h":34.275,"l":34.245,"n":9,"o":34.275,"t":"2026-10-02T18:15:00Z","v":722,"vw":34.257212},{"c":34.31,"h":34.31,"l":34.25,"n":20,"o":34.26,"t":"2026-10-02T18:30:00Z","v":5991,"vw":34.28712},{"c":34.23,"h":34.29,"l":34.23,"n":24,"o":34.29,"t":"2026-10-02T18:45:00Z","v":1655,"vw":34.262316},{"c":34.27,"h":34.27,"l":34.2525,"n":66,"o":34.2525,"t":"2026-10-02T19:00:00Z","v":6944,"vw":34.265254},{"c":34.2501,"h":34.28,"l":34.2501,"n":17,"o":34.27,"t":"2026-10-02T19:15:00Z","v":1659,"vw":34.264049},{"c":34.27,"h":34.3,"l":34.27,"n":18,"o":34.27,"t":"2026-10-02T19:30:00Z","v":1666,"vw":34.285426},{"c":34.3,"h":34.3,"l":34.26,"n":62,"o":34.265,"t":"2026-10-02T19:45:00Z","v":9003,"vw":34.273631},{"c":34.28,"h":34.28,"l":34.28,"n":5,"o":34.28,"t":"2026-10-02T20:00:00Z","v":158,"vw":34.28},{"c":34.9748,"h":34.9748,"l":34.94,"n":7,"o":34.94,"t":"2026-10-05T12:45:00Z","v":3100,"vw":34.959831},{"c":34.77,"h":34.83,"l":34.76,"n":4,"o":34.76,"t":"2026-10-05T13:15:00Z","v":1537,"vw":34.799421},{"c":34.69,"h":34.79,"l":34.69,"n":134,"o":34.77,"t":"2026-10-05T13:30:00Z","v":20080,"vw":34.768829},{"c":34.67,"h":34.675,"l":34.64,"n":40,"o":34.65,"t":"2026-10-05T13:45:00Z","v":2292,"vw":34.657864},{"c":34.675,"h":34.695,"l":34.6,"n":29,"o":34.67,"t":"2026-10-05T14:00:00Z","v":2257,"vw":34.664186},{"c":34.6,"h":34.635,"l":34.5399,"n":33,"o":34.635,"t":"2026-10-05T14:15:00Z","v":2174,"vw":34.593872},{"c":34.59,"h":34.62,"l":34.54,"n":4,"o":34.54,"t":"2026-10-05T14:30:00Z","v":491,"vw":34.585},{"c":34.57,"h":34.61,"l":34.53,"n":50,"o":34.59,"t":"2026-10-05T14:45:00Z","v":4108,"vw":34.566569},{"c":34.6,"h":34.62,"l":34.535,"n":62,"o":34.6,"t":"2026-10-05T15:00:00Z","v":4231,"vw":34.587358},{"c":34.605,"h":34.605,"l":34.58,"n":21,"o":34.6,"t":"2026-10-05T15:15:00Z","v":1303,"vw":34.594448},{"c":34.64,"h":34.66,"l":34.63,"n":37,"o":34.63,"t":"2026-10-05T15:30:00Z","v":1201,"vw":34.647247},{"c":34.6,"h":34.63,"l":34.6,"n":15,"o":34.63,"t":"2026-10-05T15:45:00Z","v":602,"vw":34.613284},{"c":34.6,"h":34.6,"l":34.6,"n":4,"o":34.6,"t":"2026-10-05T16:00:00Z","v":229,"vw":34.6},{"c":34.64,"h":34.64,"l":34.57,"n":21,"o":34.57,"t":"2026-10-05T16:15:00Z","v":811,"vw":34.602},{"c":34.7,"h":34.72,"l":34.605,"n":63,"o":34.64,"t":"2026-10-05T16:30:00Z","v":3459,"vw":34.667653},{"c":34.645,"h":34.71,"l":34.645,"n":26,"o":34.7,"t":"2026-10-05T16:45:00Z","v":2985,"vw":34.69144},{"c":34.68,"h":34.69,"l":34.62,"n":39,"o":34.68,"t":"2026-10-05T17:00:00Z","v":3933,"vw":34.664632},{"c":34.7,"h":34.72,"l":34.64,"n":74,"o":34.68,"t":"2026-10-05T17:15:00Z","v":3734,"vw":34.688101},{"c":34.7294,"h":34.7294,"l":34.6839,"n":45,"o":34.7,"t":"2026-10-05T17:30:00Z","v":6390,"vw":34.693377},{"c":34.73,"h":34.73,"l":34.67,"n":87,"o":34.72,"t":"2026-10-05T17:45:00Z","v":5902,"vw":34.704172},{"c":34.73,"h":34.74,"l":34.7,"n":53,"o":34.73,"t":"2026-10-05T18:00:00Z","v":4919,"vw":34.722949},{"c":34.72,"h":34.73,"l":34.6548,"n":48,"o":34.73,"t":"2026-10-05T18:15:00Z","v":6376,"vw":34.715245},{"c":34.7,"h":34.73,"l":34.67,"n":52,"o":34.72,"t":"2026-10-05T18:30:00Z","v":5920,"vw":34.708345},{"c":34.72,"h":34.74,"l":34.695,"n":68,"o":34.71,"t":"2026-10-05T18:45:00Z","v":5399,"vw":34.721808},{"c":34.76,"h":34.78,"l":34.7,"n":43,"o":34.715,"t":"2026-10-05T19:00:00Z","v":4668,"vw":34.746512},{"c":34.75,"h":34.76,"l":34.655,"n":81,"o":34.76,"t":"2026-10-05T19:15:00Z","v":8395,"vw":34.722329},{"c":34.72,"h":34.77,"l":34.7,"n":81,"o":34.73,"t":"2026-10-05T19:30:00Z","v":8911,"vw":34.738009},{"c":34.79,"h":34.89,"l":34.71,"n":267,"o":34.71,"t":"2026-10-05T19:45:00Z","v":25014,"vw":34.745883},{"c":34.73,"h":34.73,"l":34.73,"n":4,"o":34.73,"t":"2026-10-05T20:00:00Z","v":1044,"vw":34.73},{"c":34.73,"h":34.85,"l":34.62,"n":15,"o":34.85,"t":"2026-10-06T08:00:00Z","v":2220,"vw":34.699859},{"c":34.57,"h":34.57,"l":34.57,"n":2,"o":34.57,"t":"2026-10-06T12:30:00Z","v":731,"vw":34.57},{"c":34.45,"h":34.62,"l":34.37,"n":27,"o":34.62,"t":"2026-10-06T13:15:00Z","v":1928,"vw":34.473128},{"c":34.42,"h":34.5,"l":34.42,"n":102,"o":34.46,"t":"2026-10-06T13:30:00Z","v":60386,"vw":34.493052},{"c":34.43,"h":34.44,"l":34.39,"n":50,"o":34.43,"t":"2026-10-06T13:45:00Z","v":6599,"vw":34.411945},{"c":34.44,"h":34.45,"l":34.43,"n":17,"o":34.43,"t":"2026-10-06T14:00:00Z","v":1915,"vw":34.443024},{"c":34.42,"h":34.43,"l":34.385,"n":49,"o":34.42,"t":"2026-10-06T14:15:00Z","v":4948,"vw":34.418689},{"c":34.48,"h":34.51,"l":34.43,"n":48,"o":34.43,"t":"2026-10-06T14:30:00Z","v":6290,"vw":34.468654},{"c":34.4402,"h":34.46,"l":34.44,"n":50,"o":34.44,"t":"2026-10-06T14:45:00Z","v":7767,"vw":34.450293},{"c":34.48,"h":34.48,"l":34.45,"n":11,"o":34.45,"t":"2026-10-06T15:00:00Z","v":3632,"vw":34.475952},{"c":34.53,"h":34.545,"l":34.48,"n":10,"o":34.48,"t":"2026-10-06T15:15:00Z","v":1701,"vw":34.517992},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-06T15:30:00Z","v":500,"vw":34.52},{"c":34.5299,"h":34.54,"l":34.51,"n":16,"o":34.51,"t":"2026-10-06T15:45:00Z","v":2095,"vw":34.526452},{"c":34.52,"h":34.53,"l":34.52,"n":25,"o":34.52,"t":"2026-10-06T16:00:00Z","v":2393,"vw":34.524497},{"c":34.52,"h":34.52,"l":34.51,"n":29,"o":34.51,"t":"2026-10-06T16:15:00Z","v":2032,"vw":34.516667},{"c":34.5,"h":34.505,"l":34.5,"n":34,"o":34.505,"t":"2026-10-06T16:30:00Z","v":2826,"vw":34.501172},{"c":34.49,"h":34.49,"l":34.49,"n":39,"o":34.49,"t":"2026-10-06T16:45:00Z","v":1615,"vw":34.49},{"c":34.48,"h":34.49,"l":34.47,"n":32,"o":34.485,"t":"2026-10-06T17:00:00Z","v":2990,"vw":34.480818},{"c":34.48,"h":34.4874,"l":34.475,"n":15,"o":34.4874,"t":"2026-10-06T17:15:00Z","v":1207,"vw":34.481853},{"c":34.48,"h":34.49,"l":34.47,"n":39,"o":34.47,"t":"2026-10-06T17:30:00Z","v":5289,"vw":34.47364},{"c":34.5,"h":34.5,"l":34.48,"n":3,"o":34.48,"t":"2026-10-06T17:45:00Z","v":600,"vw":34.493333},{"c":34.5077,"h":34.5077,"l":34.49,"n":20,"o":34.49,"t":"2026-10-06T18:00:00Z","v":1702,"vw":34.494388},{"c":34.49,"h":34.5,"l":34.49,"n":14,"o":34.5,"t":"2026-10-06T18:15:00Z","v":897,"vw":34.493876},{"c":34.49,"h":34.5,"l":34.49,"n":12,"o":34.495,"t":"2026-10-06T18:30:00Z","v":781,"vw":34.495833},{"c":34.5,"h":34.5,"l":34.5,"n":9,"o":34.5,"t":"2026-10-06T18:45:00Z","v":846,"vw":34.5},{"c":34.505,"h":34.5095,"l":34.505,"n":4,"o":34.5095,"t":"2026-10-06T19:00:00Z","v":501,"vw":34.5065},{"c":34.51,"h":34.51,"l":34.49,"n":23,"o":34.501,"t":"2026-10-06T19:15:00Z","v":3868,"vw":34.503243},{"c":34.485,"h":34.5,"l":34.48,"n":38,"o":34.5,"t":"2026-10-06T19:30:00Z","v":3851,"vw":34.48853},{"c":34.49,"h":34.49,"l":34.47,"n":88,"o":34.49,"t":"2026-10-06T19:45:00Z","v":7202,"vw":34.48161},{"c":34.47,"h":34.47,"l":34.47,"n":5,"o":34.47,"t":"2026-10-06T20:00:00Z","v":1739,"vw":34.47},{"c":34.54,"h":34.54,"l":34.54,"n":1,"o":34.54,"t":"2026-10-06T20:30:00Z","v":1000,"vw":34.54},{"c":34.26,"h":34.67,"l":34.25,"n":7,"o":34.67,"t":"2026-10-07T08:00:00Z","v":1710,"vw":34.301176},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-07T08:30:00Z","v":300,"vw":34.18},{"c":34.09,"h":34.09,"l":34.09,"n":13,"o":34.09,"t":"2026-10-07T08:45:00Z","v":1428,"vw":34.09},{"c":34.03,"h":34.04,"l":34.03,"n":17,"o":34.04,"t":"2026-10-07T09:15:00Z","v":1363,"vw":34.036364},{"c":34.01,"h":34.01,"l":34.01,"n":4,"o":34.01,"t":"2026-10-07T09:30:00Z","v":173,"vw":34.01},{"c":33.92,"h":33.92,"l":33.92,"n":2,"o":33.92,"t":"2026-10-07T09:45:00Z","v":192,"vw":33.92},{"c":33.5438,"h":33.5438,"l":33.5438,"n":1,"o":33.5438,"t":"2026-10-07T11:30:00Z","v":465,"vw":33.5438},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-07T12:00:00Z","v":175,"vw":33.83},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-07T12:45:00Z","v":100,"vw":33.85},{"c":33.92,"h":33.94,"l":33.92,"n":2,"o":33.94,"t":"2026-10-07T13:00:00Z","v":200,"vw":33.93},{"c":33.67,"h":33.73,"l":33.65,"n":170,"o":33.73,"t":"2026-10-07T13:30:00Z","v":18037,"vw":33.697097},{"c":33.73,"h":33.73,"l":33.67,"n":32,"o":33.67,"t":"2026-10-07T13:45:00Z","v":1391,"vw":33.705256},{"c":33.74,"h":33.74,"l":33.72,"n":15,"o":33.74,"t":"2026-10-07T14:00:00Z","v":1483,"vw":33.727296},{"c":33.74,"h":33.76,"l":33.69,"n":61,"o":33.752,"t":"2026-10-07T14:15:00Z","v":3429,"vw":33.731599},{"c":33.82,"h":33.82,"l":33.8,"n":5,"o":33.8,"t":"2026-10-07T14:30:00Z","v":391,"vw":33.806667},{"c":33.78,"h":33.78,"l":33.78,"n":7,"o":33.78,"t":"2026-10-07T14:45:00Z","v":390,"vw":33.78},{"c":33.7994,"h":33.7994,"l":33.75,"n":9,"o":33.75,"t":"2026-10-07T15:00:00Z","v":639,"vw":33.765733},{"c":33.81,"h":33.81,"l":33.7634,"n":17,"o":33.7634,"t":"2026-10-07T15:30:00Z","v":792,"vw":33.789014},{"c":33.79,"h":33.79,"l":33.79,"n":3,"o":33.79,"t":"2026-10-07T15:45:00Z","v":305,"vw":33.79},{"c":33.83,"h":33.83,"l":33.83,"n":2,"o":33.83,"t":"2026-10-07T16:00:00Z","v":101,"vw":33.83},{"c":33.82,"h":33.8483,"l":33.8,"n":22,"o":33.8306,"t":"2026-10-07T16:15:00Z","v":2053,"vw":33.824121},{"c":33.79,"h":33.79,"l":33.79,"n":6,"o":33.79,"t":"2026-10-07T16:30:00Z","v":380,"vw":33.79},{"c":33.82,"h":33.82,"l":33.81,"n":10,"o":33.81,"t":"2026-10-07T16:45:00Z","v":493,"vw":33.816667},{"c":33.8,"h":33.8,"l":33.8,"n":3,"o":33.8,"t":"2026-10-07T17:00:00Z","v":300,"vw":33.8},{"c":33.845,"h":33.845,"l":33.81,"n":9,"o":33.825,"t":"2026-10-07T17:15:00Z","v":2532,"vw":33.831575},{"c":33.8,"h":33.8551,"l":33.8,"n":23,"o":33.83,"t":"2026-10-07T17:30:00Z","v":2932,"vw":33.830452},{"c":33.8,"h":33.81,"l":33.8,"n":35,"o":33.8,"t":"2026-10-07T17:45:00Z","v":3012,"vw":33.80176},{"c":33.82,"h":33.82,"l":33.79,"n":20,"o":33.8,"t":"2026-10-07T18:00:00Z","v":2542,"vw":33.80196},{"c":33.81,"h":33.81,"l":33.79,"n":19,"o":33.8,"t":"2026-10-07T18:15:00Z","v":1354,"vw":33.801111},{"c":33.84,"h":33.845,"l":33.81,"n":13,"o":33.81,"t":"2026-10-07T18:30:00Z","v":2349,"vw":33.838847},{"c":33.84,"h":33.86,"l":33.82,"n":38,"o":33.86,"t":"2026-10-07T18:45:00Z","v":3546,"vw":33.841896},{"c":33.85,"h":33.85,"l":33.81,"n":31,"o":33.83,"t":"2026-10-07T19:00:00Z","v":3684,"vw":33.830804},{"c":33.855,"h":33.87,"l":33.855,"n":6,"o":33.87,"t":"2026-10-07T19:15:00Z","v":621,"vw":33.858024},{"c":33.84,"h":33.87,"l":33.83,"n":35,"o":33.86,"t":"2026-10-07T19:30:00Z","v":8257,"vw":33.835114},{"c":33.89,"h":33.89,"l":33.835,"n":64,"o":33.835,"t":"2026-10-07T19:45:00Z","v":2236,"vw":33.850026},{"c":33.85,"h":33.85,"l":33.85,"n":6,"o":33.85,"t":"2026-10-07T20:00:00Z","v":324,"vw":33.85},{"c":33.67,"h":33.67,"l":33.63,"n":5,"o":33.67,"t":"2026-10-08T08:00:00Z","v":1200,"vw":33.663333},{"c":33.76,"h":33.76,"l":33.76,"n":1,"o":33.76,"t":"2026-10-08T08:30:00Z","v":300,"vw":33.76},{"c":33.7,"h":33.73,"l":33.7,"n":14,"o":33.73,"t":"2026-10-08T08:45:00Z","v":1260,"vw":33.71},{"c":33.71,"h":33.73,"l":33.68,"n":11,"o":33.73,"t":"2026-10-08T09:00:00Z","v":1740,"vw":33.715625},{"c":33.63,"h":33.63,"l":33.63,"n":21,"o":33.63,"t":"2026-10-08T10:15:00Z","v":995,"vw":33.63},{"c":33.78,"h":33.78,"l":33.69,"n":120,"o":33.69,"t":"2026-10-08T13:30:00Z","v":30791,"vw":33.746681},{"c":33.86,"h":33.88,"l":33.83,"n":25,"o":33.83,"t":"2026-10-08T13:45:00Z","v":2435,"vw":33.856752},{"c":33.92,"h":33.92,"l":33.8,"n":15,"o":33.8,"t":"2026-10-08T14:00:00Z","v":1088,"vw":33.830069},{"c":33.95,"h":33.95,"l":33.87,"n":28,"o":33.88,"t":"2026-10-08T14:15:00Z","v":4000,"vw":33.931389},{"c":33.95,"h":34.03,"l":33.95,"n":132,"o":34,"t":"2026-10-08T14:30:00Z","v":24827,"vw":33.990532},{"c":33.955,"h":33.97,"l":33.945,"n":13,"o":33.945,"t":"2026-10-08T14:45:00Z","v":1364,"vw":33.952173},{"c":33.95,"h":33.96,"l":33.95,"n":7,"o":33.955,"t":"2026-10-08T15:00:00Z","v":913,"vw":33.954312},{"c":33.935,"h":33.98,"l":33.92,"n":32,"o":33.98,"t":"2026-10-08T15:15:00Z","v":3823,"vw":33.934133},{"c":33.93,"h":33.93,"l":33.93,"n":5,"o":33.93,"t":"2026-10-08T15:30:00Z","v":203,"vw":33.93},{"c":33.97,"h":33.97,"l":33.9695,"n":4,"o":33.9695,"t":"2026-10-08T15:45:00Z","v":1042,"vw":33.969548},{"c":34.0199,"h":34.0199,"l":33.96,"n":18,"o":33.96,"t":"2026-10-08T16:15:00Z","v":2476,"vw":34.006531},{"c":33.96,"h":33.96,"l":33.94,"n":6,"o":33.94,"t":"2026-10-08T16:30:00Z","v":477,"vw":33.945},{"c":33.9,"h":33.91,"l":33.89,"n":35,"o":33.91,"t":"2026-10-08T16:45:00Z","v":3117,"vw":33.899105},{"c":33.91,"h":33.91,"l":33.88,"n":12,"o":33.9,"t":"2026-10-08T17:00:00Z","v":3200,"vw":33.899716},{"c":33.88,"h":33.93,"l":33.88,"n":6,"o":33.93,"t":"2026-10-08T17:15:00Z","v":309,"vw":33.903333},{"c":33.89,"h":33.93,"l":33.89,"n":31,"o":33.895,"t":"2026-10-08T17:30:00Z","v":3022,"vw":33.912593},{"c":33.89,"h":33.9,"l":33.87,"n":31,"o":33.89,"t":"2026-10-08T17:45:00Z","v":2345,"vw":33.888697},{"c":33.9,"h":33.9,"l":33.89,"n":25,"o":33.89,"t":"2026-10-08T18:00:00Z","v":1070,"vw":33.897409},{"c":33.91,"h":33.91,"l":33.9,"n":10,"o":33.9,"t":"2026-10-08T18:15:00Z","v":1041,"vw":33.901},{"c":33.9,"h":33.9,"l":33.89,"n":15,"o":33.89,"t":"2026-10-08T18:30:00Z","v":1244,"vw":33.891667},{"c":33.89,"h":33.91,"l":33.89,"n":14,"o":33.9,"t":"2026-10-08T18:45:00Z","v":1232,"vw":33.89806},{"c":33.9,"h":33.9,"l":33.89,"n":19,"o":33.89,"t":"2026-10-08T19:00:00Z","v":844,"vw":33.891815},{"c":33.91,"h":33.91,"l":33.91,"n":8,"o":33.91,"t":"2026-10-08T19:15:00Z","v":815,"vw":33.91},{"c":33.9,"h":33.9,"l":33.9,"n":4,"o":33.9,"t":"2026-10-08T19:30:00Z","v":214,"vw":33.9},{"c":33.91,"h":33.94,"l":33.905,"n":40,"o":33.905,"t":"2026-10-08T19:45:00Z","v":2961,"vw":33.919522},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-09T08:00:00Z","v":100,"vw":34.18},{"c":34,"h":34.1073,"l":33.98,"n":33,"o":34.02,"t":"2026-10-09T13:30:00Z","v":4570,"vw":34.02755},{"c":33.95,"h":34,"l":33.95,"n":68,"o":33.98,"t":"2026-10-09T13:45:00Z","v":9531,"vw":33.984272},{"c":33.99,"h":34.02,"l":33.98,"n":28,"o":33.98,"t":"2026-10-09T14:00:00Z","v":3339,"vw":33.993161},{"c":33.97,"h":34,"l":33.97,"n":75,"o":33.99,"t":"2026-10-09T14:15:00Z","v":6747,"vw":33.988834},{"c":34.1,"h":34.1,"l":34.1,"n":2,"o":34.1,"t":"2026-10-09T15:00:00Z","v":1000,"vw":34.1},{"c":34.1,"h":34.14,"l":34.09,"n":8,"o":34.09,"t":"2026-10-09T15:30:00Z","v":13364,"vw":34.139023},{"c":34.095,"h":34.13,"l":34.05,"n":29,"o":34.13,"t":"2026-10-09T15:45:00Z","v":5566,"vw":34.092655},{"c":34.09,"h":34.09,"l":34.04,"n":20,"o":34.06,"t":"2026-10-09T16:00:00Z","v":4102,"vw":34.07679},{"c":34.06,"h":34.07,"l":34.06,"n":5,"o":34.07,"t":"2026-10-09T16:15:00Z","v":345,"vw":34.063333},{"c":34.09,"h":34.09,"l":34.07,"n":3,"o":34.07,"t":"2026-10-09T16:30:00Z","v":300,"vw":34.083333},{"c":34.095,"h":34.095,"l":34.095,"n":6,"o":34.095,"t":"2026-10-09T16:45:00Z","v":411,"vw":34.095},{"c":34.095,"h":34.095,"l":34.095,"n":30,"o":34.095,"t":"2026-10-09T17:00:00Z","v":1235,"vw":34.095},{"c":34.09,"h":34.09,"l":34.09,"n":24,"o":34.09,"t":"2026-10-09T17:15:00Z","v":577,"vw":34.09},{"c":34.11,"h":34.11,"l":34.085,"n":29,"o":34.085,"t":"2026-10-09T17:30:00Z","v":2118,"vw":34.099141},{"c":34.07,"h":34.11,"l":34.07,"n":10,"o":34.11,"t":"2026-10-09T17:45:00Z","v":507,"vw":34.08602},{"c":34.115,"h":34.115,"l":34.115,"n":3,"o":34.115,"t":"2026-10-09T18:15:00Z","v":355,"vw":34.115},{"c":34.11,"h":34.1499,"l":34.11,"n":5,"o":34.1499,"t":"2026-10-09T18:30:00Z","v":1225,"vw":34.140864},{"c":34.115,"h":34.115,"l":34.115,"n":3,"o":34.115,"t":"2026-10-09T18:45:00Z","v":600,"vw":34.115},{"c":34.115,"h":34.115,"l":34.115,"n":1,"o":34.115,"t":"2026-10-09T19:00:00Z","v":100,"vw":34.115},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-10-09T19:15:00Z","v":100,"vw":34.12},{"c":34.255,"h":34.26,"l":34.11,"n":178,"o":34.11,"t":"2026-10-09T19:45:00Z","v":21505,"vw":34.159734},{"c":34.13,"h":34.13,"l":34.13,"n":2,"o":34.13,"t":"2026-10-09T20:00:00Z","v":242,"vw":34.13},{"c":34.1,"h":34.13,"l":34.1,"n":3,"o":34.13,"t":"2026-10-12T11:00:00Z","v":960,"vw":34.126842},{"c":33.84,"h":33.85,"l":33.7642,"n":37,"o":33.81,"t":"2026-10-12T13:30:00Z","v":2118,"vw":33.825039},{"c":33.81,"h":33.86,"l":33.81,"n":23,"o":33.85,"t":"2026-10-12T14:00:00Z","v":1886,"vw":33.826599},{"c":33.81,"h":33.81,"l":33.79,"n":18,"o":33.79,"t":"2026-10-12T14:15:00Z","v":1569,"vw":33.80037},{"c":33.77,"h":33.81,"l":33.77,"n":16,"o":33.81,"t":"2026-10-12T14:30:00Z","v":1517,"vw":33.805334},{"c":33.79,"h":33.8,"l":33.79,"n":14,"o":33.8,"t":"2026-10-12T14:45:00Z","v":968,"vw":33.794292},{"c":33.794,"h":33.794,"l":33.794,"n":1,"o":33.794,"t":"2026-10-12T15:00:00Z","v":500,"vw":33.794},{"c":33.84,"h":33.84,"l":33.84,"n":1,"o":33.84,"t":"2026-10-12T15:30:00Z","v":363,"vw":33.84},{"c":33.84,"h":33.84,"l":33.84,"n":3,"o":33.84,"t":"2026-10-12T15:45:00Z","v":321,"vw":33.84},{"c":33.805,"h":33.82,"l":33.805,"n":9,"o":33.82,"t":"2026-10-12T17:00:00Z","v":843,"vw":33.8175},{"c":33.82,"h":33.84,"l":33.82,"n":26,"o":33.82,"t":"2026-10-12T17:15:00Z","v":1853,"vw":33.821186},{"c":33.82,"h":33.82,"l":33.82,"n":5,"o":33.82,"t":"2026-10-12T17:30:00Z","v":900,"vw":33.82},{"c":33.81,"h":33.81,"l":33.81,"n":10,"o":33.81,"t":"2026-10-12T17:45:00Z","v":716,"vw":33.81},{"c":33.81,"h":33.81,"l":33.81,"n":3,"o":33.81,"t":"2026-10-12T18:15:00Z","v":146,"vw":33.81},{"c":33.81,"h":33.82,"l":33.81,"n":6,"o":33.82,"t":"2026-10-12T18:30:00Z","v":996,"vw":33.81889},{"c":33.805,"h":33.805,"l":33.805,"n":2,"o":33.805,"t":"2026-10-12T18:45:00Z","v":200,"vw":33.805},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-12T19:00:00Z","v":156,"vw":33.81},{"c":33.82,"h":33.82,"l":33.8,"n":8,"o":33.82,"t":"2026-10-12T19:15:00Z","v":847,"vw":33.816134},{"c":33.84,"h":33.84,"l":33.82,"n":19,"o":33.82,"t":"2026-10-12T19:30:00Z","v":2270,"vw":33.830182},{"c":33.81,"h":33.83,"l":33.81,"n":20,"o":33.818,"t":"2026-10-12T19:45:00Z","v":1488,"vw":33.82352},{"c":33.81,"h":33.81,"l":33.81,"n":4,"o":33.81,"t":"2026-10-12T20:00:00Z","v":215,"vw":33.81},{"c":34.059,"h":34.059,"l":33.97,"n":6,"o":33.97,"t":"2026-10-13T13:30:00Z","v":640,"vw":34.032972},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-13T14:00:00Z","v":100,"vw":33.99},{"c":34.005,"h":34.01,"l":33.99,"n":8,"o":33.99,"t":"2026-10-13T14:15:00Z","v":530,"vw":34.002442},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-13T15:15:00Z","v":100,"vw":34.07},{"c":34,"h":34.03,"l":34,"n":15,"o":34.03,"t":"2026-10-13T15:30:00Z","v":2544,"vw":34.002674},{"c":34.04,"h":34.05,"l":34.0001,"n":20,"o":34.05,"t":"2026-10-13T15:45:00Z","v":4368,"vw":34.01808},{"c":34.045,"h":34.045,"l":34.04,"n":6,"o":34.04,"t":"2026-10-13T16:00:00Z","v":1860,"vw":34.044721},{"c":34.06,"h":34.07,"l":34.02,"n":16,"o":34.045,"t":"2026-10-13T16:15:00Z","v":2112,"vw":34.041},{"c":34.0999,"h":34.0999,"l":34.0999,"n":2,"o":34.0999,"t":"2026-10-13T16:30:00Z","v":187,"vw":34.0999},{"c":34.05,"h":34.05,"l":34.05,"n":2,"o":34.05,"t":"2026-10-13T16:45:00Z","v":101,"vw":34.05},{"c":34.06,"h":34.09,"l":34.03,"n":6,"o":34.09,"t":"2026-10-13T17:00:00Z","v":502,"vw":34.067},{"c":34.065,"h":34.065,"l":34.065,"n":4,"o":34.065,"t":"2026-10-13T17:15:00Z","v":349,"vw":34.065},{"c":34.06,"h":34.1,"l":34.055,"n":26,"o":34.09,"t":"2026-10-13T17:30:00Z","v":3401,"vw":34.064043},{"c":34.045,"h":34.06,"l":34.045,"n":10,"o":34.06,"t":"2026-10-13T17:45:00Z","v":1799,"vw":34.049254},{"c":34.07,"h":34.1,"l":34.03,"n":38,"o":34.06,"t":"2026-10-13T18:00:00Z","v":6891,"vw":34.042645},{"c":34.06,"h":34.08,"l":34.06,"n":6,"o":34.08,"t":"2026-10-13T18:15:00Z","v":429,"vw":34.066919},{"c":34.065,"h":34.072,"l":34.0301,"n":3,"o":34.0301,"t":"2026-10-13T18:45:00Z","v":1420,"vw":34.044951},{"c":34.09,"h":34.09,"l":34.09,"n":2,"o":34.09,"t":"2026-10-13T19:00:00Z","v":190,"vw":34.09},{"c":34.075,"h":34.075,"l":34.05,"n":6,"o":34.05,"t":"2026-10-13T19:15:00Z","v":425,"vw":34.060632},{"c":34.0999,"h":34.1,"l":34.075,"n":17,"o":34.1,"t":"2026-10-13T19:30:00Z","v":1302,"vw":34.07958},{"c":34.08,"h":34.1,"l":34.065,"n":100,"o":34.075,"t":"2026-10-13T19:45:00Z","v":8943,"vw":34.08124},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-10-13T20:00:00Z","v":438,"vw":34.1},{"c":33.99,"h":33.99,"l":33.99,"n":2,"o":33.99,"t":"2026-10-14T12:15:00Z","v":735,"vw":33.99},{"c":33.865,"h":33.865,"l":33.775,"n":24,"o":33.79,"t":"2026-10-14T13:30:00Z","v":8325,"vw":33.830462},{"c":33.73,"h":33.8,"l":33.73,"n":21,"o":33.8,"t":"2026-10-14T13:45:00Z","v":2708,"vw":33.750197},{"c":33.74,"h":33.75,"l":33.67,"n":60,"o":33.67,"t":"2026-10-14T14:00:00Z","v":4897,"vw":33.723825},{"c":33.75,"h":33.76,"l":33.71,"n":35,"o":33.74,"t":"2026-10-14T14:15:00Z","v":1983,"vw":33.747665},{"c":33.74,"h":33.74,"l":33.71,"n":37,"o":33.73,"t":"2026-10-14T14:30:00Z","v":3599,"vw":33.727901},{"c":33.72,"h":33.74,"l":33.69,"n":92,"o":33.735,"t":"2026-10-14T14:45:00Z","v":10732,"vw":33.715126},{"c":33.665,"h":33.69,"l":33.65,"n":19,"o":33.69,"t":"2026-10-14T15:00:00Z","v":1466,"vw":33.670041},{"c":33.65,"h":33.65,"l":33.65,"n":5,"o":33.65,"t":"2026-10-14T15:15:00Z","v":302,"vw":33.65},{"c":33.63,"h":33.665,"l":33.63,"n":43,"o":33.66,"t":"2026-10-14T15:30:00Z","v":4560,"vw":33.656014},{"c":33.65,"h":33.65,"l":33.63,"n":9,"o":33.63,"t":"2026-10-14T15:45:00Z","v":476,"vw":33.643986},{"c":33.65,"h":33.655,"l":33.64,"n":5,"o":33.64,"t":"2026-10-14T16:00:00Z","v":501,"vw":33.647},{"c":33.655,"h":33.655,"l":33.62,"n":10,"o":33.62,"t":"2026-10-14T16:30:00Z","v":644,"vw":33.639291},{"c":33.65,"h":33.65,"l":33.61,"n":2,"o":33.61,"t":"2026-10-14T16:45:00Z","v":200,"vw":33.63},{"c":33.61,"h":33.61,"l":33.61,"n":3,"o":33.61,"t":"2026-10-14T17:00:00Z","v":202,"vw":33.61},{"c":33.6,"h":33.62,"l":33.59,"n":32,"o":33.62,"t":"2026-10-14T17:30:00Z","v":2419,"vw":33.605852},{"c":33.61,"h":33.62,"l":33.6,"n":30,"o":33.6,"t":"2026-10-14T17:45:00Z","v":3167,"vw":33.610349},{"c":33.6101,"h":33.625,"l":33.6,"n":3,"o":33.6,"t":"2026-10-14T18:00:00Z","v":554,"vw":33.60732},{"c":33.63,"h":33.65,"l":33.62,"n":13,"o":33.63,"t":"2026-10-14T18:15:00Z","v":1357,"vw":33.632253},{"c":33.62,"h":33.64,"l":33.62,"n":6,"o":33.64,"t":"2026-10-14T18:30:00Z","v":508,"vw":33.634318},{"c":33.635,"h":33.64,"l":33.62,"n":4,"o":33.64,"t":"2026-10-14T18:45:00Z","v":461,"vw":33.631085},{"c":33.63,"h":33.635,"l":33.61,"n":16,"o":33.635,"t":"2026-10-14T19:00:00Z","v":2155,"vw":33.626349},{"c":33.65,"h":33.66,"l":33.64,"n":18,"o":33.64,"t":"2026-10-14T19:15:00Z","v":1403,"vw":33.648162},{"c":33.665,"h":33.665,"l":33.64,"n":49,"o":33.65,"t":"2026-10-14T19:30:00Z","v":2613,"vw":33.649869},{"c":33.72,"h":33.74,"l":33.63,"n":91,"o":33.65,"t":"2026-10-14T19:45:00Z","v":8027,"vw":33.663054},{"c":33.64,"h":33.64,"l":33.64,"n":5,"o":33.64,"t":"2026-10-14T20:00:00Z","v":312,"vw":33.64},{"c":33.64,"h":33.64,"l":33.64,"n":2,"o":33.64,"t":"2026-10-15T10:30:00Z","v":2517,"vw":33.64},{"c":33.45,"h":33.45,"l":33.43,"n":6,"o":33.43,"t":"2026-10-15T12:15:00Z","v":847,"vw":33.437835},{"c":33.37,"h":33.47,"l":33.37,"n":6,"o":33.4,"t":"2026-10-15T13:15:00Z","v":767,"vw":33.404033},{"c":33.38,"h":33.38,"l":33.35,"n":10,"o":33.37,"t":"2026-10-15T13:30:00Z","v":5241,"vw":33.370901},{"c":33.345,"h":33.36,"l":33.335,"n":90,"o":33.35,"t":"2026-10-15T13:45:00Z","v":8152,"vw":33.348733},{"c":33.35,"h":33.41,"l":33.34,"n":31,"o":33.34,"t":"2026-10-15T14:00:00Z","v":7661,"vw":33.381591},{"c":33.35,"h":33.36,"l":33.33,"n":23,"o":33.33,"t":"2026-10-15T14:15:00Z","v":1097,"vw":33.343055},{"c":33.48,"h":33.5,"l":33.3448,"n":24,"o":33.36,"t":"2026-10-15T14:30:00Z","v":2471,"vw":33.371219},{"c":33.47,"h":33.48,"l":33.43,"n":3,"o":33.48,"t":"2026-10-15T14:45:00Z","v":400,"vw":33.465},{"c":33.505,"h":33.53,"l":33.505,"n":11,"o":33.53,"t":"2026-10-15T15:00:00Z","v":259,"vw":33.515},{"c":33.52,"h":33.55,"l":33.52,"n":20,"o":33.55,"t":"2026-10-15T15:15:00Z","v":2095,"vw":33.522696},{"c":33.55,"h":33.55,"l":33.52,"n":2,"o":33.52,"t":"2026-10-15T16:00:00Z","v":540,"vw":33.533333},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-15T16:15:00Z","v":100,"vw":33.52},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-15T16:45:00Z","v":100,"vw":33.52},{"c":33.5,"h":33.5122,"l":33.5,"n":3,"o":33.5122,"t":"2026-10-15T17:15:00Z","v":2036,"vw":33.502015},{"c":33.56,"h":33.56,"l":33.55,"n":10,"o":33.55,"t":"2026-10-15T17:30:00Z","v":6702,"vw":33.551045},{"c":33.5039,"h":33.55,"l":33.5039,"n":3,"o":33.55,"t":"2026-10-15T17:45:00Z","v":209,"vw":33.52695},{"c":33.5,"h":33.525,"l":33.5,"n":29,"o":33.5,"t":"2026-10-15T18:00:00Z","v":2646,"vw":33.505067},{"c":33.51,"h":33.51,"l":33.47,"n":30,"o":33.5,"t":"2026-10-15T18:15:00Z","v":1780,"vw":33.481933},{"c":33.52,"h":33.52,"l":33.52,"n":2,"o":33.52,"t":"2026-10-15T18:30:00Z","v":163,"vw":33.52},{"c":33.48,"h":33.53,"l":33.48,"n":4,"o":33.53,"t":"2026-10-15T18:45:00Z","v":212,"vw":33.505},{"c":33.57,"h":33.57,"l":33.52,"n":10,"o":33.54,"t":"2026-10-15T19:00:00Z","v":1103,"vw":33.546919},{"c":33.59,"h":33.6,"l":33.57,"n":38,"o":33.575,"t":"2026-10-15T19:15:00Z","v":49946,"vw":33.580275},{"c":33.6,"h":33.6,"l":33.52,"n":15,"o":33.585,"t":"2026-10-15T19:30:00Z","v":1211,"vw":33.582652},{"c":33.61,"h":33.66,"l":33.53,"n":91,"o":33.565,"t":"2026-10-15T19:45:00Z","v":10180,"vw":33.61796},{"c":33.362,"h":33.362,"l":33.3617,"n":32,"o":33.362,"t":"2026-10-15T21:00:00Z","v":3890,"vw":33.361957},{"c":32.99,"h":33.09,"l":32.99,"n":4,"o":33.09,"t":"2026-10-16T08:30:00Z","v":275,"vw":33.04},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-10-16T10:00:00Z","v":100,"vw":33.16},{"c":32.46,"h":32.51,"l":32.46,"n":14,"o":32.51,"t":"2026-10-16T12:00:00Z","v":485,"vw":32.4925},{"c":32.72,"h":32.72,"l":32.72,"n":4,"o":32.72,"t":"2026-10-16T12:15:00Z","v":2023,"vw":32.72},{"c":32.65,"h":32.65,"l":32.65,"n":8,"o":32.65,"t":"2026-10-16T13:00:00Z","v":552,"vw":32.65},{"c":32.69,"h":32.69,"l":32.59,"n":24,"o":32.64,"t":"2026-10-16T13:30:00Z","v":3576,"vw":32.625123},{"c":32.635,"h":32.71,"l":32.62,"n":168,"o":32.705,"t":"2026-10-16T13:45:00Z","v":13774,"vw":32.673622},{"c":32.6,"h":32.7,"l":32.57,"n":349,"o":32.63,"t":"2026-10-16T14:00:00Z","v":39319,"vw":32.63499},{"c":32.6,"h":32.6,"l":32.52,"n":361,"o":32.6,"t":"2026-10-16T14:15:00Z","v":40193,"vw":32.558356},{"c":32.67,"h":32.74,"l":32.5839,"n":88,"o":32.62,"t":"2026-10-16T14:30:00Z","v":11382,"vw":32.674339},{"c":32.65,"h":32.68,"l":32.63,"n":68,"o":32.67,"t":"2026-10-16T14:45:00Z","v":9104,"vw":32.650893},{"c":32.61,"h":32.65,"l":32.61,"n":46,"o":32.64,"t":"2026-10-16T15:00:00Z","v":3374,"vw":32.632129},{"c":32.62,"h":32.6377,"l":32.61,"n":56,"o":32.6377,"t":"2026-10-16T15:15:00Z","v":8429,"vw":32.622779},{"c":32.62,"h":32.625,"l":32.62,"n":76,"o":32.62,"t":"2026-10-16T15:30:00Z","v":1607,"vw":32.62129},{"c":32.6,"h":32.625,"l":32.585,"n":104,"o":32.625,"t":"2026-10-16T15:45:00Z","v":10870,"vw":32.615448},{"c":32.59,"h":32.6,"l":32.58,"n":12,"o":32.58,"t":"2026-10-16T16:00:00Z","v":3147,"vw":32.594029},{"c":32.58,"h":32.61,"l":32.58,"n":27,"o":32.6,"t":"2026-10-16T16:15:00Z","v":3027,"vw":32.591638},{"c":32.524,"h":32.56,"l":32.51,"n":56,"o":32.56,"t":"2026-10-16T16:30:00Z","v":8722,"vw":32.541334},{"c":32.54,"h":32.54,"l":32.504,"n":14,"o":32.52,"t":"2026-10-16T16:45:00Z","v":960,"vw":32.523841},{"c":32.5,"h":32.525,"l":32.5,"n":25,"o":32.5,"t":"2026-10-16T17:00:00Z","v":1803,"vw":32.51686},{"c":32.505,"h":32.505,"l":32.47,"n":26,"o":32.5,"t":"2026-10-16T17:15:00Z","v":1389,"vw":32.492829},{"c":32.53,"h":32.56,"l":32.53,"n":21,"o":32.53,"t":"2026-10-16T17:30:00Z","v":3672,"vw":32.535003},{"c":32.51,"h":32.525,"l":32.51,"n":10,"o":32.518,"t":"2026-10-16T17:45:00Z","v":1353,"vw":32.511917},{"c":32.465,"h":32.5,"l":32.465,"n":7,"o":32.475,"t":"2026-10-16T18:00:00Z","v":549,"vw":32.483},{"c":32.49,"h":32.5,"l":32.455,"n":32,"o":32.49,"t":"2026-10-16T18:15:00Z","v":2691,"vw":32.47123},{"c":32.455,"h":32.5,"l":32.455,"n":19,"o":32.485,"t":"2026-10-16T18:30:00Z","v":3150,"vw":32.47497},{"c":32.45,"h":32.45,"l":32.44,"n":23,"o":32.45,"t":"2026-10-16T18:45:00Z","v":2685,"vw":32.449176},{"c":32.465,"h":32.48,"l":32.43,"n":30,"o":32.48,"t":"2026-10-16T19:00:00Z","v":3857,"vw":32.46469},{"c":32.485,"h":32.51,"l":32.465,"n":19,"o":32.465,"t":"2026-10-16T19:15:00Z","v":1513,"vw":32.482692},{"c":32.45,"h":32.49,"l":32.45,"n":43,"o":32.485,"t":"2026-10-16T19:30:00Z","v":2341,"vw":32.471335},{"c":32.51,"h":32.58,"l":32.4301,"n":174,"o":32.45,"t":"2026-10-16T19:45:00Z","v":15583,"vw":32.514006},{"c":32.47,"h":32.47,"l":32.47,"n":2,"o":32.47,"t":"2026-10-16T20:00:00Z","v":328,"vw":32.47},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-10-19T12:45:00Z","v":100,"vw":32.28},{"c":32.125,"h":32.19,"l":32.11,"n":133,"o":32.18,"t":"2026-10-19T13:30:00Z","v":17427,"vw":32.172547},{"c":32.2,"h":32.22,"l":32.155,"n":42,"o":32.155,"t":"2026-10-19T13:45:00Z","v":4638,"vw":32.201163},{"c":32.05,"h":32.17,"l":32.04,"n":127,"o":32.17,"t":"2026-10-19T14:00:00Z","v":14214,"vw":32.099605},{"c":31.85,"h":32.09,"l":31.8,"n":562,"o":32.05,"t":"2026-10-19T14:15:00Z","v":72599,"vw":31.988607},{"c":31.95,"h":32.05,"l":31.74,"n":253,"o":31.87,"t":"2026-10-19T14:30:00Z","v":26807,"vw":31.867681},{"c":31.84,"h":31.925,"l":31.815,"n":58,"o":31.92,"t":"2026-10-19T14:45:00Z","v":7123,"vw":31.869823},{"c":31.825,"h":31.85,"l":31.82,"n":33,"o":31.85,"t":"2026-10-19T15:00:00Z","v":3575,"vw":31.828411},{"c":31.86,"h":31.87,"l":31.83,"n":25,"o":31.83,"t":"2026-10-19T15:15:00Z","v":2271,"vw":31.853581},{"c":31.85,"h":31.8699,"l":31.84,"n":40,"o":31.84,"t":"2026-10-19T15:30:00Z","v":1690,"vw":31.84961},{"c":31.8799,"h":31.8799,"l":31.85,"n":19,"o":31.85,"t":"2026-10-19T15:45:00Z","v":1853,"vw":31.868688},{"c":31.86,"h":31.86,"l":31.84,"n":11,"o":31.84,"t":"2026-10-19T16:00:00Z","v":921,"vw":31.8525},{"c":31.835,"h":31.86,"l":31.82,"n":19,"o":31.82,"t":"2026-10-19T16:15:00Z","v":4656,"vw":31.823936},{"c":31.855,"h":31.87,"l":31.845,"n":27,"o":31.85,"t":"2026-10-19T16:30:00Z","v":3668,"vw":31.861205},{"c":31.835,"h":31.86,"l":31.835,"n":40,"o":31.86,"t":"2026-10-19T16:45:00Z","v":3008,"vw":31.852491},{"c":31.835,"h":31.84,"l":31.83,"n":20,"o":31.84,"t":"2026-10-19T17:00:00Z","v":1475,"vw":31.838077},{"c":31.825,"h":31.84,"l":31.825,"n":14,"o":31.83,"t":"2026-10-19T17:15:00Z","v":1833,"vw":31.830589},{"c":31.84,"h":31.84,"l":31.83,"n":30,"o":31.83,"t":"2026-10-19T17:30:00Z","v":2150,"vw":31.8353},{"c":31.83,"h":31.84,"l":31.8,"n":109,"o":31.84,"t":"2026-10-19T17:45:00Z","v":14965,"vw":31.827864},{"c":31.84,"h":31.84,"l":31.84,"n":15,"o":31.84,"t":"2026-10-19T18:00:00Z","v":816,"vw":31.84},{"c":31.84,"h":31.85,"l":31.84,"n":12,"o":31.85,"t":"2026-10-19T18:15:00Z","v":967,"vw":31.847535},{"c":31.845,"h":31.85,"l":31.83,"n":16,"o":31.84,"t":"2026-10-19T18:30:00Z","v":1722,"vw":31.841713},{"c":31.85,"h":31.85,"l":31.84,"n":21,"o":31.85,"t":"2026-10-19T18:45:00Z","v":1721,"vw":31.846431},{"c":31.835,"h":31.85,"l":31.835,"n":63,"o":31.84,"t":"2026-10-19T19:00:00Z","v":4939,"vw":31.840012},{"c":31.835,"h":31.84,"l":31.825,"n":27,"o":31.83,"t":"2026-10-19T19:15:00Z","v":1729,"vw":31.832969},{"c":31.84,"h":31.85,"l":31.8212,"n":16,"o":31.8212,"t":"2026-10-19T19:30:00Z","v":929,"vw":31.836257},{"c":31.78,"h":31.83,"l":31.78,"n":216,"o":31.82,"t":"2026-10-19T19:45:00Z","v":20362,"vw":31.792942},{"c":31.8,"h":31.8,"l":31.8,"n":3,"o":31.8,"t":"2026-10-19T20:00:00Z","v":1415,"vw":31.8},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-19T21:15:00Z","v":125,"vw":32.06},{"c":32.21,"h":32.21,"l":32.1,"n":2,"o":32.1,"t":"2026-10-20T12:30:00Z","v":248,"vw":32.144355},{"c":32.47,"h":32.5,"l":32.44,"n":55,"o":32.44,"t":"2026-10-20T13:30:00Z","v":4951,"vw":32.450929},{"c":32.48,"h":32.48,"l":32.45,"n":13,"o":32.45,"t":"2026-10-20T13:45:00Z","v":2452,"vw":32.474658},{"c":32.72,"h":32.72,"l":32.52,"n":24,"o":32.52,"t":"2026-10-20T14:15:00Z","v":3275,"vw":32.578102},{"c":32.66,"h":32.78,"l":32.66,"n":49,"o":32.77,"t":"2026-10-20T14:30:00Z","v":11033,"vw":32.753205},{"c":32.7,"h":32.72,"l":32.67,"n":114,"o":32.67,"t":"2026-10-20T14:45:00Z","v":25044,"vw":32.70328},{"c":32.68,"h":32.71,"l":32.68,"n":21,"o":32.7,"t":"2026-10-20T15:00:00Z","v":950,"vw":32.7},{"c":32.6896,"h":32.6999,"l":32.68,"n":17,"o":32.68,"t":"2026-10-20T15:15:00Z","v":775,"vw":32.690745},{"c":32.675,"h":32.69,"l":32.675,"n":4,"o":32.69,"t":"2026-10-20T15:30:00Z","v":495,"vw":32.686606},{"c":32.69,"h":32.69,"l":32.675,"n":5,"o":32.675,"t":"2026-10-20T15:45:00Z","v":333,"vw":32.68},{"c":32.64,"h":32.64,"l":32.64,"n":3,"o":32.64,"t":"2026-10-20T16:00:00Z","v":226,"vw":32.64},{"c":32.65,"h":32.65,"l":32.63,"n":14,"o":32.64,"t":"2026-10-20T16:15:00Z","v":2237,"vw":32.6465},{"c":32.64,"h":32.67,"l":32.64,"n":3,"o":32.67,"t":"2026-10-20T16:30:00Z","v":2328,"vw":32.666306},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-20T16:45:00Z","v":100,"vw":32.64},{"c":32.62,"h":32.62,"l":32.62,"n":5,"o":32.62,"t":"2026-10-20T17:00:00Z","v":250,"vw":32.62},{"c":32.64,"h":32.64,"l":32.63,"n":18,"o":32.63,"t":"2026-10-20T17:15:00Z","v":2334,"vw":32.63727},{"c":32.67,"h":32.67,"l":32.64,"n":16,"o":32.64,"t":"2026-10-20T17:30:00Z","v":11186,"vw":32.640537},{"c":32.64,"h":32.66,"l":32.64,"n":7,"o":32.65,"t":"2026-10-20T17:45:00Z","v":673,"vw":32.648224},{"c":32.64,"h":32.64,"l":32.64,"n":5,"o":32.64,"t":"2026-10-20T18:00:00Z","v":233,"vw":32.64},{"c":32.6205,"h":32.63,"l":32.62,"n":19,"o":32.63,"t":"2026-10-20T18:15:00Z","v":1697,"vw":32.622777},{"c":32.63,"h":32.63,"l":32.62,"n":12,"o":32.63,"t":"2026-10-20T18:30:00Z","v":874,"vw":32.624286},{"c":32.61,"h":32.65,"l":32.61,"n":12,"o":32.65,"t":"2026-10-20T18:45:00Z","v":675,"vw":32.628214},{"c":32.61,"h":32.63,"l":32.6,"n":11,"o":32.62,"t":"2026-10-20T19:00:00Z","v":1811,"vw":32.623415},{"c":32.6,"h":32.62,"l":32.59,"n":42,"o":32.6,"t":"2026-10-20T19:15:00Z","v":5667,"vw":32.603417},{"c":32.582,"h":32.6,"l":32.58,"n":88,"o":32.6,"t":"2026-10-20T19:30:00Z","v":1770,"vw":32.587118},{"c":32.6,"h":32.625,"l":32.58,"n":129,"o":32.59,"t":"2026-10-20T19:45:00Z","v":5905,"vw":32.599544},{"c":32.6,"h":32.6,"l":32.6,"n":6,"o":32.6,"t":"2026-10-20T20:00:00Z","v":1230,"vw":32.6},{"c":32.27,"h":32.36,"l":32.25,"n":40,"o":32.36,"t":"2026-10-21T13:30:00Z","v":4727,"vw":32.306177},{"c":32.26,"h":32.335,"l":32.26,"n":8,"o":32.335,"t":"2026-10-21T13:45:00Z","v":771,"vw":32.279868},{"c":32.26,"h":32.26,"l":32.26,"n":4,"o":32.26,"t":"2026-10-21T14:00:00Z","v":212,"vw":32.26},{"c":32.205,"h":32.205,"l":32.145,"n":14,"o":32.145,"t":"2026-10-21T14:30:00Z","v":673,"vw":32.166},{"c":32.13,"h":32.27,"l":32.1,"n":58,"o":32.1299,"t":"2026-10-21T15:00:00Z","v":11840,"vw":32.15644},{"c":32.15,"h":32.18,"l":32.15,"n":4,"o":32.18,"t":"2026-10-21T15:15:00Z","v":1109,"vw":32.174585},{"c":32.19,"h":32.19,"l":32.17,"n":4,"o":32.17,"t":"2026-10-21T16:15:00Z","v":282,"vw":32.182424},{"c":32.1802,"h":32.1802,"l":32.1802,"n":2,"o":32.1802,"t":"2026-10-21T16:30:00Z","v":102,"vw":32.1802},{"c":32.185,"h":32.185,"l":32.185,"n":4,"o":32.185,"t":"2026-10-21T16:45:00Z","v":224,"vw":32.185},{"c":32.18,"h":32.23,"l":32.18,"n":17,"o":32.23,"t":"2026-10-21T17:15:00Z","v":2659,"vw":32.22118},{"c":32.17,"h":32.23,"l":32.17,"n":19,"o":32.195,"t":"2026-10-21T17:30:00Z","v":1714,"vw":32.213442},{"c":32.13,"h":32.195,"l":32.13,"n":25,"o":32.195,"t":"2026-10-21T18:45:00Z","v":2207,"vw":32.150864},{"c":32.115,"h":32.14,"l":32.11,"n":22,"o":32.14,"t":"2026-10-21T19:00:00Z","v":2913,"vw":32.123137},{"c":32.14,"h":32.21,"l":32.13,"n":59,"o":32.175,"t":"2026-10-21T19:30:00Z","v":25618,"vw":32.153732},{"c":32.155,"h":32.16,"l":32.14,"n":75,"o":32.155,"t":"2026-10-21T19:45:00Z","v":8659,"vw":32.1582},{"c":32.17,"h":32.17,"l":32.17,"n":4,"o":32.17,"t":"2026-10-21T20:00:00Z","v":689,"vw":32.17},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-21T21:30:00Z","v":2500,"vw":32},{"c":31.62,"h":31.7,"l":31.62,"n":6,"o":31.7,"t":"2026-10-22T11:30:00Z","v":461,"vw":31.657688},{"c":31.23,"h":31.23,"l":31.23,"n":1,"o":31.23,"t":"2026-10-22T13:00:00Z","v":1000,"vw":31.23},{"c":31.46,"h":31.46,"l":31.46,"n":3,"o":31.46,"t":"2026-10-22T13:15:00Z","v":155,"vw":31.46},{"c":31.36,"h":31.38,"l":31.28,"n":90,"o":31.33,"t":"2026-10-22T13:30:00Z","v":9024,"vw":31.339075},{"c":31.33,"h":31.34,"l":31.3011,"n":42,"o":31.34,"t":"2026-10-22T13:45:00Z","v":3245,"vw":31.324024},{"c":31.3,"h":31.39,"l":31.3,"n":50,"o":31.3299,"t":"2026-10-22T14:00:00Z","v":4805,"vw":31.333195},{"c":31.19,"h":31.27,"l":31.1857,"n":74,"o":31.26,"t":"2026-10-22T14:15:00Z","v":5965,"vw":31.232947},{"c":31.185,"h":31.21,"l":31.18,"n":15,"o":31.18,"t":"2026-10-22T14:30:00Z","v":1478,"vw":31.196533},{"c":31.12,"h":31.26,"l":31.12,"n":104,"o":31.26,"t":"2026-10-22T14:45:00Z","v":7810,"vw":31.203034},{"c":31.11,"h":31.15,"l":31.11,"n":39,"o":31.15,"t":"2026-10-22T15:00:00Z","v":4370,"vw":31.130599},{"c":31.11,"h":31.16,"l":31.11,"n":27,"o":31.115,"t":"2026-10-22T15:15:00Z","v":2587,"vw":31.130048},{"c":31.09,"h":31.13,"l":31.09,"n":49,"o":31.125,"t":"2026-10-22T15:30:00Z","v":4194,"vw":31.111889},{"c":31.14,"h":31.14,"l":31.12,"n":19,"o":31.12,"t":"2026-10-22T15:45:00Z","v":3170,"vw":31.130753},{"c":31.16,"h":31.165,"l":31.14,"n":14,"o":31.14,"t":"2026-10-22T16:00:00Z","v":851,"vw":31.156649},{"c":31.14,"h":31.18,"l":31.11,"n":75,"o":31.16,"t":"2026-10-22T16:15:00Z","v":36108,"vw":31.155412},{"c":31.11,"h":31.12,"l":31.11,"n":34,"o":31.11,"t":"2026-10-22T16:30:00Z","v":2195,"vw":31.111},{"c":31.105,"h":31.11,"l":31.09,"n":45,"o":31.11,"t":"2026-10-22T16:45:00Z","v":2550,"vw":31.106259},{"c":31.1,"h":31.1,"l":31.07,"n":23,"o":31.09,"t":"2026-10-22T17:00:00Z","v":3844,"vw":31.092019},{"c":31.13,"h":31.13,"l":31.12,"n":18,"o":31.12,"t":"2026-10-22T17:15:00Z","v":1425,"vw":31.127042},{"c":31.145,"h":31.145,"l":31.13,"n":12,"o":31.13,"t":"2026-10-22T17:30:00Z","v":940,"vw":31.136875},{"c":31.14,"h":31.145,"l":31.14,"n":7,"o":31.145,"t":"2026-10-22T17:45:00Z","v":739,"vw":31.140714},{"c":31.14,"h":31.14,"l":31.09,"n":26,"o":31.13,"t":"2026-10-22T18:00:00Z","v":3198,"vw":31.128196},{"c":31.14,"h":31.16,"l":31.14,"n":27,"o":31.14,"t":"2026-10-22T18:15:00Z","v":2337,"vw":31.145382},{"c":31.13,"h":31.13,"l":31.12,"n":11,"o":31.125,"t":"2026-10-22T18:30:00Z","v":929,"vw":31.124673},{"c":31.13,"h":31.14,"l":31.125,"n":12,"o":31.14,"t":"2026-10-22T18:45:00Z","v":1233,"vw":31.130789},{"c":31.13,"h":31.13,"l":31.11,"n":40,"o":31.12,"t":"2026-10-22T19:00:00Z","v":2999,"vw":31.121162},{"c":31.11,"h":31.14,"l":31.105,"n":14,"o":31.125,"t":"2026-10-22T19:15:00Z","v":2029,"vw":31.12579},{"c":31.12,"h":31.12,"l":31.09,"n":43,"o":31.115,"t":"2026-10-22T19:30:00Z","v":3243,"vw":31.105219},{"c":31.125,"h":31.13,"l":31.09,"n":72,"o":31.09,"t":"2026-10-22T19:45:00Z","v":2272,"vw":31.118748},{"c":31.1,"h":31.1,"l":31.1,"n":7,"o":31.1,"t":"2026-10-22T20:00:00Z","v":193,"vw":31.1},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-22T21:15:00Z","v":100,"vw":31.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19860555435043695,"strike":38.0229073551856,"iv":0.5063543142362806,"gamma":0.04240072076085893,"theta":-0.01388799659169315,"vega":0.015373511332161938,"rho":0.002200789009728937,"breakevenPct":22.898755336128726},{"delta":0.15,"premium":0.4823054296975826,"strike":40.46108593951653,"iv":0.7901428648599458,"gamma":0.0345260770085902,"theta":-0.02811779168795632,"vega":0.02039881208825055,"rho":0.0032327021486838006,"breakevenPct":31.650776106797778},{"delta":0.2,"premium":0.4972218406181155,"strike":35.95554944988985,"iv":0.5463351359847048,"gamma":0.058743668972736834,"theta":-0.023828449628590494,"vega":0.0245256983752266,"rho":0.004392684152606595,"breakevenPct":17.211483249221743},{"delta":0.25,"premium":0.54982975653209,"strike":33.815968677334645,"iv":0.4041941583371386,"gamma":0.08901568590992016,"theta":-0.020328470252817817,"vega":0.02719205195633584,"rho":0.0055068307965385884,"breakevenPct":10.500959594426789},{"delta":0.3,"premium":0.8103241887888515,"strike":33.541764011801206,"iv":0.4646258447369449,"gamma":0.08445670348984892,"theta":-0.02541426823261828,"vega":0.02941911828815565,"rho":0.006549028637804774,"breakevenPct":10.456875243054856},{"delta":0.35,"premium":1.0708186210456128,"strike":33.267559346267774,"iv":0.5250575311367512,"gamma":0.07989772106977767,"theta":-0.03050006621241874,"vega":0.03164618461997546,"rho":0.007591226479070961,"breakevenPct":10.412790891682924},{"delta":0.4,"premium":1.2784365129135367,"strike":32.906873025827075,"iv":0.5607313094295786,"gamma":0.08079944190902524,"theta":-0.034106438602284496,"vega":0.03384542101664269,"rho":0.00866435553092768,"breakevenPct":9.920609449326726},{"delta":0.45,"premium":0.9170994065281899,"strike":31.716617210682493,"iv":0.32457670623145396,"gamma":0.13780252225519288,"theta":-0.02055994065281899,"vega":0.0342700296735905,"rho":0.01007205132639785,"breakevenPct":4.931564685564895},{"delta":0.5,"premium":1.0376483679525221,"strike":31.345697329376854,"iv":0.3123734421364985,"gamma":0.1442194362017804,"theta":-0.020114836795252226,"vega":0.03449258160237389,"rho":0.011198397044723987,"breakevenPct":4.126513496235933},{"delta":0.55,"premium":1.179120370370371,"strike":30.96851851851852,"iv":0.3043653703703704,"gamma":0.1487172222222222,"theta":-0.01985740740740741,"vega":0.034624444444444444,"rho":0.012312703438208821,"breakevenPct":3.3686137906395053},{"delta":0.6,"premium":1.6073611111111112,"strike":30.505555555555556,"iv":0.3538561111111111,"gamma":0.12691166666666667,"theta":-0.02217222222222222,"vega":0.03351333333333333,"rho":0.01326200026180991,"breakevenPct":3.2569667738478003},{"delta":0.65,"premium":2.0356018518518524,"strike":30.04259259259259,"iv":0.4033468518518519,"gamma":0.10510611111111108,"theta":-0.02448703703703704,"vega":0.03240222222222222,"rho":0.014211297085411,"breakevenPct":3.145319757056096},{"delta":0.7,"premium":2.2305916305916305,"strike":29.672438672438673,"iv":0.3844793650793651,"gamma":0.10106911976911977,"theta":-0.022145021645021645,"vega":0.029908802308802312,"rho":0.01530295979884759,"breakevenPct":2.5820910065283083},{"delta":0.75,"premium":2.401948051948052,"strike":29.31168831168831,"iv":0.3586857142857143,"gamma":0.09883246753246754,"theta":-0.01933116883116883,"vega":0.027275324675324678,"rho":0.01640904725002082,"breakevenPct":1.9731072785735164}],"put":[{"delta":0.1,"premium":0.23210000000000003,"strike":25.816,"iv":0.5112232,"gamma":0.0372708,"theta":-0.011566400000000001,"vega":0.013992400000000002,"rho":-0.0027446048484846934,"breakevenPct":17.736655948553054},{"delta":0.15,"premium":0.36335,"strike":26.816,"iv":0.4901732,"gamma":0.0516958,"theta":-0.0144664,"vega":0.018517400000000003,"rho":-0.004120251998912777,"breakevenPct":14.943247588424438},{"delta":0.2,"premium":0.49460000000000004,"strike":27.816,"iv":0.46912319999999996,"gamma":0.06612080000000001,"theta":-0.0173664,"vega":0.023042400000000005,"rho":-0.005495899149340862,"breakevenPct":12.149839228295818},{"delta":0.25,"premium":0.62585,"strike":28.816,"iv":0.44807319999999995,"gamma":0.0805458,"theta":-0.0202664,"vega":0.027567400000000002,"rho":-0.006871546299768946,"breakevenPct":9.356430868167202},{"delta":0.3,"premium":0.7272727272727273,"strike":29.515151515151516,"iv":0.4124151515151515,"gamma":0.09654242424242425,"theta":-0.020336363636363635,"vega":0.030306060606060607,"rho":-0.008228474525979674,"breakevenPct":7.434473350872067},{"delta":0.35,"premium":0.8446917808219179,"strike":30.09931506849315,"iv":0.382877397260274,"gamma":0.10989452054794521,"theta":-0.02005890410958904,"vega":0.032368150684931506,"rho":-0.009591799073832312,"breakevenPct":5.93368717790601},{"delta":0.4,"premium":1.0373287671232878,"strike":30.527397260273972,"iv":0.3845041095890411,"gamma":0.11331917808219179,"theta":-0.020743835616438357,"vega":0.033523972602739725,"rho":-0.010990270398625275,"breakevenPct":5.17662863938687},{"delta":0.45,"premium":1.2299657534246575,"strike":30.955479452054796,"iv":0.3861308219178082,"gamma":0.11674383561643835,"theta":-0.02142876712328767,"vega":0.034679794520547945,"rho":-0.012388741723418238,"breakevenPct":4.41957010086773},{"delta":0.5,"premium":1.435737976782753,"strike":31.371475953565508,"iv":0.3803563847429519,"gamma":0.11843731343283583,"theta":-0.02086849087893864,"vega":0.03461426202321725,"rho":-0.013794756610075714,"breakevenPct":3.7436077916953323},{"delta":0.55,"premium":1.643034825870647,"strike":31.786069651741293,"iv":0.3737228855721393,"gamma":0.11992985074626866,"theta":-0.020163681592039802,"vega":0.03440696517412935,"rho":-0.015201647088735323,"breakevenPct":3.0770584377149657},{"delta":0.6,"premium":2.2673096976016685,"strike":32.504692387904065,"iv":0.4232169968717414,"gamma":0.10818362877997914,"theta":-0.02212158498435871,"vega":0.03364389989572471,"rho":-0.016907862168845433,"breakevenPct":2.77368909870612},{"delta":0.65,"premium":3.336131386861315,"strike":33.54744525547446,"iv":0.5325496350364964,"gamma":0.08232335766423354,"theta":-0.02691824817518249,"vega":0.03228832116788321,"rho":-0.018933191906700297,"breakevenPct":2.8575116764850907},{"delta":0.7,"premium":4.832053742802302,"strike":35.08637236084453,"iv":0.6405109404990402,"gamma":0.06333243761996162,"theta":-0.030059213051823415,"vega":0.030206238003838773,"rho":-0.021315667393167505,"breakevenPct":2.7192327394140703},{"delta":0.75,"premium":6.655470249520153,"strike":37.005758157389636,"iv":0.7474207293666026,"gamma":0.04960882917466411,"theta":-0.031930614203454895,"vega":0.027567082533589252,"rho":-0.02397199668687458,"breakevenPct":2.4106498139245045},{"delta":0.8,"premium":5.457087628865976,"strike":36.13659793814433,"iv":0.5694399484536078,"gamma":0.06045077319587633,"theta":-0.021222680412371114,"vega":0.024460824742268038,"rho":-0.02428069630659095,"breakevenPct":1.352056883349357},{"delta":0.85,"premium":6.154716981132068,"strike":37.043126684636114,"iv":0.5277916442048514,"gamma":0.05375498652291108,"theta":-0.014786522911051203,"vega":0.020382749326145554,"rho":-0.026056071695224448,"breakevenPct":0.6803546511124109},{"delta":0.9,"premium":14.425301404086362,"strike":45.32530140408636,"iv":0.9324985786209036,"gamma":0.021717562740735722,"theta":-0.019886893998440985,"vega":0.015373243310949495,"rho":-0.03380189168394177,"breakevenPct":0.6430868167202664}]},"raw":{"call":[{"delta":0.1,"premium":0.19860555435043695,"strike":38.0229073551856,"iv":0.5063543142362806,"gamma":0.04240072076085893,"theta":-0.01388799659169315,"vega":0.015373511332161938,"rho":0.002200789009728937,"breakevenPct":22.898755336128726},{"delta":0.15,"premium":0.4823054296975826,"strike":40.46108593951653,"iv":0.7901428648599458,"gamma":0.0345260770085902,"theta":-0.02811779168795632,"vega":0.02039881208825055,"rho":0.0032327021486838006,"breakevenPct":31.650776106797778},{"delta":0.2,"premium":0.4972218406181155,"strike":35.95554944988985,"iv":0.5463351359847048,"gamma":0.058743668972736834,"theta":-0.023828449628590494,"vega":0.0245256983752266,"rho":0.004392684152606595,"breakevenPct":17.211483249221743},{"delta":0.25,"premium":0.54982975653209,"strike":33.815968677334645,"iv":0.4041941583371386,"gamma":0.08901568590992016,"theta":-0.020328470252817817,"vega":0.02719205195633584,"rho":0.0055068307965385884,"breakevenPct":10.500959594426789},{"delta":0.3,"premium":0.8103241887888515,"strike":33.541764011801206,"iv":0.4646258447369449,"gamma":0.08445670348984892,"theta":-0.02541426823261828,"vega":0.02941911828815565,"rho":0.006549028637804774,"breakevenPct":10.456875243054856},{"delta":0.35,"premium":1.0708186210456128,"strike":33.267559346267774,"iv":0.5250575311367512,"gamma":0.07989772106977767,"theta":-0.03050006621241874,"vega":0.03164618461997546,"rho":0.007591226479070961,"breakevenPct":10.412790891682924},{"delta":0.4,"premium":1.2784365129135367,"strike":32.906873025827075,"iv":0.5607313094295786,"gamma":0.08079944190902524,"theta":-0.034106438602284496,"vega":0.03384542101664269,"rho":0.00866435553092768,"breakevenPct":9.920609449326726},{"delta":0.45,"premium":0.9170994065281899,"strike":31.716617210682493,"iv":0.32457670623145396,"gamma":0.13780252225519288,"theta":-0.02055994065281899,"vega":0.0342700296735905,"rho":0.01007205132639785,"breakevenPct":4.931564685564895},{"delta":0.5,"premium":1.0376483679525221,"strike":31.345697329376854,"iv":0.3123734421364985,"gamma":0.1442194362017804,"theta":-0.020114836795252226,"vega":0.03449258160237389,"rho":0.011198397044723987,"breakevenPct":4.126513496235933},{"delta":0.55,"premium":1.179120370370371,"strike":30.96851851851852,"iv":0.3043653703703704,"gamma":0.1487172222222222,"theta":-0.01985740740740741,"vega":0.034624444444444444,"rho":0.012312703438208821,"breakevenPct":3.3686137906395053},{"delta":0.6,"premium":1.6073611111111112,"strike":30.505555555555556,"iv":0.3538561111111111,"gamma":0.12691166666666667,"theta":-0.02217222222222222,"vega":0.03351333333333333,"rho":0.01326200026180991,"breakevenPct":3.2569667738478003},{"delta":0.65,"premium":2.0356018518518524,"strike":30.04259259259259,"iv":0.4033468518518519,"gamma":0.10510611111111108,"theta":-0.02448703703703704,"vega":0.03240222222222222,"rho":0.014211297085411,"breakevenPct":3.145319757056096},{"delta":0.7,"premium":2.2305916305916305,"strike":29.672438672438673,"iv":0.3844793650793651,"gamma":0.10106911976911977,"theta":-0.022145021645021645,"vega":0.029908802308802312,"rho":0.01530295979884759,"breakevenPct":2.5820910065283083},{"delta":0.75,"premium":2.401948051948052,"strike":29.31168831168831,"iv":0.3586857142857143,"gamma":0.09883246753246754,"theta":-0.01933116883116883,"vega":0.027275324675324678,"rho":0.01640904725002082,"breakevenPct":1.9731072785735164}],"put":[{"delta":0.1,"premium":0.23210000000000003,"strike":25.816,"iv":0.5112232,"gamma":0.0372708,"theta":-0.011566400000000001,"vega":0.013992400000000002,"rho":-0.0027446048484846934,"breakevenPct":17.736655948553054},{"delta":0.15,"premium":0.36335,"strike":26.816,"iv":0.4901732,"gamma":0.0516958,"theta":-0.0144664,"vega":0.018517400000000003,"rho":-0.004120251998912777,"breakevenPct":14.943247588424438},{"delta":0.2,"premium":0.49460000000000004,"strike":27.816,"iv":0.46912319999999996,"gamma":0.06612080000000001,"theta":-0.0173664,"vega":0.023042400000000005,"rho":-0.005495899149340862,"breakevenPct":12.149839228295818},{"delta":0.25,"premium":0.62585,"strike":28.816,"iv":0.44807319999999995,"gamma":0.0805458,"theta":-0.0202664,"vega":0.027567400000000002,"rho":-0.006871546299768946,"breakevenPct":9.356430868167202},{"delta":0.3,"premium":0.7272727272727273,"strike":29.515151515151516,"iv":0.4124151515151515,"gamma":0.09654242424242425,"theta":-0.020336363636363635,"vega":0.030306060606060607,"rho":-0.008228474525979674,"breakevenPct":7.434473350872067},{"delta":0.35,"premium":0.8446917808219179,"strike":30.09931506849315,"iv":0.382877397260274,"gamma":0.10989452054794521,"theta":-0.02005890410958904,"vega":0.032368150684931506,"rho":-0.009591799073832312,"breakevenPct":5.93368717790601},{"delta":0.4,"premium":1.0373287671232878,"strike":30.527397260273972,"iv":0.3845041095890411,"gamma":0.11331917808219179,"theta":-0.020743835616438357,"vega":0.033523972602739725,"rho":-0.010990270398625275,"breakevenPct":5.17662863938687},{"delta":0.45,"premium":1.2299657534246575,"strike":30.955479452054796,"iv":0.3861308219178082,"gamma":0.11674383561643835,"theta":-0.02142876712328767,"vega":0.034679794520547945,"rho":-0.012388741723418238,"breakevenPct":4.41957010086773},{"delta":0.5,"premium":1.435737976782753,"strike":31.371475953565508,"iv":0.3803563847429519,"gamma":0.11843731343283583,"theta":-0.02086849087893864,"vega":0.03461426202321725,"rho":-0.013794756610075714,"breakevenPct":3.7436077916953323},{"delta":0.55,"premium":1.643034825870647,"strike":31.786069651741293,"iv":0.3737228855721393,"gamma":0.11992985074626866,"theta":-0.020163681592039802,"vega":0.03440696517412935,"rho":-0.015201647088735323,"breakevenPct":3.0770584377149657},{"delta":0.6,"premium":2.2673096976016685,"strike":32.504692387904065,"iv":0.4232169968717414,"gamma":0.10818362877997914,"theta":-0.02212158498435871,"vega":0.03364389989572471,"rho":-0.016907862168845433,"breakevenPct":2.77368909870612},{"delta":0.65,"premium":3.336131386861315,"strike":33.54744525547446,"iv":0.5325496350364964,"gamma":0.08232335766423354,"theta":-0.02691824817518249,"vega":0.03228832116788321,"rho":-0.018933191906700297,"breakevenPct":2.8575116764850907},{"delta":0.7,"premium":4.832053742802302,"strike":35.08637236084453,"iv":0.6405109404990402,"gamma":0.06333243761996162,"theta":-0.030059213051823415,"vega":0.030206238003838773,"rho":-0.021315667393167505,"breakevenPct":2.7192327394140703},{"delta":0.75,"premium":6.655470249520153,"strike":37.005758157389636,"iv":0.7474207293666026,"gamma":0.04960882917466411,"theta":-0.031930614203454895,"vega":0.027567082533589252,"rho":-0.02397199668687458,"breakevenPct":2.4106498139245045},{"delta":0.8,"premium":5.457087628865976,"strike":36.13659793814433,"iv":0.5694399484536078,"gamma":0.06045077319587633,"theta":-0.021222680412371114,"vega":0.024460824742268038,"rho":-0.02428069630659095,"breakevenPct":1.352056883349357},{"delta":0.85,"premium":6.154716981132068,"strike":37.043126684636114,"iv":0.5277916442048514,"gamma":0.05375498652291108,"theta":-0.014786522911051203,"vega":0.020382749326145554,"rho":-0.026056071695224448,"breakevenPct":0.6803546511124109},{"delta":0.9,"premium":14.425301404086362,"strike":45.32530140408636,"iv":0.9324985786209036,"gamma":0.021717562740735722,"theta":-0.019886893998440985,"vega":0.015373243310949495,"rho":-0.03380189168394177,"breakevenPct":0.6430868167202664}]}},"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"}}