{"symbol":"UCB","url":"https://intraalpha.com/companies/UCB","capturedAt":"2026-10-23T03:17:37.011Z","state":"ready","quote":{"symbol":"UCB","last_price":37.23,"prev_close":35.85,"regular_close":37.23,"change":1.38,"change_pct":3.8494,"regular_change":1.38,"regular_change_pct":3.8494,"extended_change":0,"extended_change_pct":0,"bid":14.7,"ask":37.3,"bid_size":100,"ask_size":100,"volume":1760244,"vwap":36.903565,"open":35.65,"high":37.24,"low":35.65,"close":37.23,"trade_count":26687,"last_trade_at":"2026-10-22T23:00:00.002554108Z","last_quote_at":"2026-10-23T00:00:00.197616988Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:31.964485374-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UCB","fetched_at":"2026-10-23T03:17:36.392882+00:00","name":"United Community Banks, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"United Community Banks, Inc. (UCB), headquartered in Blairsville, Georgia, operates as a leading regional bank providing a comprehensive suite of financial services, including commercial and retail banking, mortgage lending, and wealth management, with a strong presence in the Southeastern U.S. The bank's strategic emphasis on community engagement and prudent growth through targeted acquisitions positions it well for sustained profitability and expansion. UCB maintains robust risk management protocols and a steadfast commitment to customer service, reinforcing its reputation as a trusted financial partner for both individuals and businesses. With a focus on innovation aligned with core values, UCB is poised to navigate the evolving financial landscape effectively.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4293533000,"ebitda":null,"pe_ratio":11.6,"peg_ratio":1.674,"book_value":30.17,"dividend_per_share":0,"dividend_yield":0,"eps":3.09,"revenue_ttm":1108407000,"gross_profit_ttm":1108407000,"profit_margin":0.341,"operating_margin_ttm":0.509,"return_on_assets_ttm":0.0132,"return_on_equity_ttm":0.103,"quarterly_earnings_growth":0.508,"quarterly_revenue_growth":0.244,"analyst_target_price":40.71,"analyst_number":1,"beta":0.896,"fifty_two_week_high":37.24,"fifty_two_week_low":27.78,"fifty_day_ma":34.74,"two_hundred_day_ma":33.93,"shares_outstanding":119764000,"forward_pe":12.53,"price_to_sales":3.874,"price_to_book":1.101,"ev_to_revenue":4.88,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:36.392882+00:00"},"optionObservedAt":"2026-10-22T19:55:01.132Z","bars":[{"c":34.11,"h":34.11,"l":34.1,"n":6,"o":34.1,"t":"2026-10-16T08:45:00Z","v":605,"vw":34.105},{"c":34.15,"h":34.15,"l":34.15,"n":3,"o":34.15,"t":"2026-10-16T11:05:00Z","v":180,"vw":34.15},{"c":34.21,"h":34.33,"l":34.13,"n":96,"o":34.23,"t":"2026-10-16T13:30:00Z","v":20943,"vw":34.228696},{"c":34.53,"h":34.61,"l":34.3,"n":247,"o":34.31,"t":"2026-10-16T13:35:00Z","v":12321,"vw":34.475818},{"c":34.49,"h":34.52,"l":34.43,"n":162,"o":34.52,"t":"2026-10-16T13:40:00Z","v":5833,"vw":34.478542},{"c":34.48,"h":34.58,"l":34.42,"n":247,"o":34.49,"t":"2026-10-16T13:45:00Z","v":17217,"vw":34.500513},{"c":34.46,"h":34.56,"l":34.44,"n":149,"o":34.49,"t":"2026-10-16T13:50:00Z","v":10835,"vw":34.494656},{"c":34.42,"h":34.49,"l":34.42,"n":103,"o":34.47,"t":"2026-10-16T13:55:00Z","v":11862,"vw":34.457375},{"c":34.27,"h":34.415,"l":34.27,"n":164,"o":34.4,"t":"2026-10-16T14:00:00Z","v":10737,"vw":34.391024},{"c":34.39,"h":34.41,"l":34.31,"n":169,"o":34.31,"t":"2026-10-16T14:05:00Z","v":6475,"vw":34.368954},{"c":34.325,"h":34.405,"l":34.31,"n":179,"o":34.36,"t":"2026-10-16T14:10:00Z","v":7142,"vw":34.363303},{"c":34.46,"h":34.46,"l":34.33,"n":194,"o":34.33,"t":"2026-10-16T14:15:00Z","v":6854,"vw":34.387068},{"c":34.46,"h":34.51,"l":34.45,"n":202,"o":34.47,"t":"2026-10-16T14:20:00Z","v":7327,"vw":34.476525},{"c":34.47,"h":34.47,"l":34.42,"n":145,"o":34.46,"t":"2026-10-16T14:25:00Z","v":5275,"vw":34.447877},{"c":34.43,"h":34.49,"l":34.41,"n":213,"o":34.47,"t":"2026-10-16T14:30:00Z","v":9522,"vw":34.453203},{"c":34.36,"h":34.42,"l":34.36,"n":89,"o":34.39,"t":"2026-10-16T14:35:00Z","v":3649,"vw":34.395435},{"c":34.325,"h":34.36,"l":34.32,"n":122,"o":34.36,"t":"2026-10-16T14:40:00Z","v":4656,"vw":34.345308},{"c":34.305,"h":34.37,"l":34.27,"n":87,"o":34.33,"t":"2026-10-16T14:45:00Z","v":3452,"vw":34.314365},{"c":34.325,"h":34.325,"l":34.27,"n":155,"o":34.31,"t":"2026-10-16T14:50:00Z","v":6401,"vw":34.302005},{"c":34.35,"h":34.37,"l":34.33,"n":128,"o":34.33,"t":"2026-10-16T14:55:00Z","v":4174,"vw":34.346739},{"c":34.42,"h":34.44,"l":34.38,"n":140,"o":34.38,"t":"2026-10-16T15:00:00Z","v":9878,"vw":34.410205},{"c":34.475,"h":34.515,"l":34.445,"n":188,"o":34.47,"t":"2026-10-16T15:05:00Z","v":11263,"vw":34.47699},{"c":34.46,"h":34.475,"l":34.44,"n":128,"o":34.475,"t":"2026-10-16T15:10:00Z","v":4977,"vw":34.458876},{"c":34.42,"h":34.47,"l":34.41,"n":171,"o":34.46,"t":"2026-10-16T15:15:00Z","v":7544,"vw":34.442041},{"c":34.375,"h":34.44,"l":34.36,"n":180,"o":34.44,"t":"2026-10-16T15:20:00Z","v":9730,"vw":34.395415},{"c":34.32,"h":34.37,"l":34.29,"n":177,"o":34.37,"t":"2026-10-16T15:25:00Z","v":6620,"vw":34.325217},{"c":34.3,"h":34.33,"l":34.295,"n":93,"o":34.32,"t":"2026-10-16T15:30:00Z","v":2916,"vw":34.307778},{"c":34.25,"h":34.2901,"l":34.25,"n":107,"o":34.2901,"t":"2026-10-16T15:35:00Z","v":6500,"vw":34.264129},{"c":34.2,"h":34.25,"l":34.2,"n":89,"o":34.25,"t":"2026-10-16T15:40:00Z","v":2998,"vw":34.217083},{"c":34.17,"h":34.1806,"l":34.165,"n":83,"o":34.18,"t":"2026-10-16T15:45:00Z","v":2572,"vw":34.174894},{"c":34.16,"h":34.165,"l":34.14,"n":174,"o":34.1501,"t":"2026-10-16T15:50:00Z","v":7661,"vw":34.151773},{"c":34.13,"h":34.13,"l":34.12,"n":59,"o":34.13,"t":"2026-10-16T15:55:00Z","v":1978,"vw":34.124834},{"c":34.06,"h":34.125,"l":34.05,"n":83,"o":34.125,"t":"2026-10-16T16:00:00Z","v":3130,"vw":34.088829},{"c":34.04,"h":34.08,"l":34.04,"n":123,"o":34.08,"t":"2026-10-16T16:05:00Z","v":4959,"vw":34.056035},{"c":34.01,"h":34.06,"l":34.01,"n":144,"o":34.06,"t":"2026-10-16T16:10:00Z","v":6652,"vw":34.050154},{"c":33.98,"h":33.98,"l":33.96,"n":73,"o":33.98,"t":"2026-10-16T16:15:00Z","v":2341,"vw":33.973334},{"c":33.99,"h":34,"l":33.97,"n":85,"o":33.97,"t":"2026-10-16T16:20:00Z","v":3799,"vw":33.98713},{"c":33.99,"h":34.015,"l":33.985,"n":86,"o":34.01,"t":"2026-10-16T16:25:00Z","v":2494,"vw":34},{"c":33.98,"h":34,"l":33.98,"n":86,"o":33.985,"t":"2026-10-16T16:30:00Z","v":3198,"vw":33.991227},{"c":33.98,"h":33.98,"l":33.98,"n":40,"o":33.98,"t":"2026-10-16T16:35:00Z","v":1309,"vw":33.98},{"c":33.96,"h":33.98,"l":33.96,"n":52,"o":33.97,"t":"2026-10-16T16:40:00Z","v":1677,"vw":33.968714},{"c":33.87,"h":33.965,"l":33.865,"n":158,"o":33.965,"t":"2026-10-16T16:45:00Z","v":4551,"vw":33.919157},{"c":33.89,"h":33.89,"l":33.88,"n":89,"o":33.88,"t":"2026-10-16T16:50:00Z","v":2419,"vw":33.882401},{"c":33.9,"h":33.9,"l":33.88,"n":86,"o":33.9,"t":"2026-10-16T16:55:00Z","v":4016,"vw":33.892751},{"c":33.85,"h":33.89,"l":33.85,"n":90,"o":33.89,"t":"2026-10-16T17:00:00Z","v":3512,"vw":33.867692},{"c":33.85,"h":33.87,"l":33.85,"n":117,"o":33.85,"t":"2026-10-16T17:05:00Z","v":3297,"vw":33.856875},{"c":33.84,"h":33.84,"l":33.83,"n":89,"o":33.84,"t":"2026-10-16T17:10:00Z","v":2599,"vw":33.832636},{"c":33.84,"h":33.86,"l":33.84,"n":112,"o":33.84,"t":"2026-10-16T17:15:00Z","v":4958,"vw":33.848833},{"c":33.875,"h":33.88,"l":33.84,"n":223,"o":33.85,"t":"2026-10-16T17:20:00Z","v":8060,"vw":33.85677},{"c":33.97,"h":33.97,"l":33.89,"n":194,"o":33.89,"t":"2026-10-16T17:25:00Z","v":6869,"vw":33.938623},{"c":33.97,"h":33.97,"l":33.91,"n":231,"o":33.96,"t":"2026-10-16T17:30:00Z","v":10962,"vw":33.934514},{"c":34.01,"h":34.02,"l":33.98,"n":178,"o":33.98,"t":"2026-10-16T17:35:00Z","v":11062,"vw":34.013766},{"c":34.04,"h":34.05,"l":33.99,"n":132,"o":34.01,"t":"2026-10-16T17:40:00Z","v":4622,"vw":34.033192},{"c":34.025,"h":34.03,"l":34.02,"n":102,"o":34.03,"t":"2026-10-16T17:45:00Z","v":3713,"vw":34.024878},{"c":33.97,"h":34.02,"l":33.97,"n":120,"o":34.015,"t":"2026-10-16T17:50:00Z","v":4001,"vw":34.00275},{"c":33.99,"h":33.99,"l":33.96,"n":108,"o":33.97,"t":"2026-10-16T17:55:00Z","v":3109,"vw":33.977771},{"c":33.92,"h":33.99,"l":33.91,"n":140,"o":33.98,"t":"2026-10-16T18:00:00Z","v":9161,"vw":33.970895},{"c":33.95,"h":33.95,"l":33.925,"n":119,"o":33.925,"t":"2026-10-16T18:05:00Z","v":3460,"vw":33.939352},{"c":33.99,"h":33.99,"l":33.96,"n":139,"o":33.96,"t":"2026-10-16T18:10:00Z","v":4491,"vw":33.976066},{"c":33.955,"h":33.985,"l":33.955,"n":157,"o":33.985,"t":"2026-10-16T18:15:00Z","v":7125,"vw":33.965425},{"c":33.96,"h":33.96,"l":33.94,"n":117,"o":33.955,"t":"2026-10-16T18:20:00Z","v":3706,"vw":33.948895},{"c":33.96,"h":33.98,"l":33.95,"n":102,"o":33.98,"t":"2026-10-16T18:25:00Z","v":3599,"vw":33.96171},{"c":33.96,"h":33.97,"l":33.94,"n":179,"o":33.945,"t":"2026-10-16T18:30:00Z","v":6020,"vw":33.949241},{"c":34.02,"h":34.02,"l":33.96,"n":96,"o":33.96,"t":"2026-10-16T18:35:00Z","v":2553,"vw":33.993333},{"c":33.97,"h":34,"l":33.96,"n":110,"o":34,"t":"2026-10-16T18:40:00Z","v":3901,"vw":33.976809},{"c":33.99,"h":33.991,"l":33.97,"n":96,"o":33.98,"t":"2026-10-16T18:45:00Z","v":2901,"vw":33.981},{"c":33.98,"h":34.02,"l":33.98,"n":80,"o":33.99,"t":"2026-10-16T18:50:00Z","v":2540,"vw":33.996},{"c":34.01,"h":34.02,"l":33.97,"n":141,"o":33.97,"t":"2026-10-16T18:55:00Z","v":5492,"vw":33.996499},{"c":33.99,"h":34.005,"l":33.99,"n":151,"o":34.005,"t":"2026-10-16T19:00:00Z","v":3751,"vw":33.994616},{"c":34,"h":34.011,"l":34,"n":163,"o":34,"t":"2026-10-16T19:05:00Z","v":4735,"vw":34.005063},{"c":34.01,"h":34.03,"l":34,"n":300,"o":34.01,"t":"2026-10-16T19:10:00Z","v":9676,"vw":34.016317},{"c":34.05,"h":34.05,"l":34.015,"n":203,"o":34.02,"t":"2026-10-16T19:15:00Z","v":5416,"vw":34.032174},{"c":34.03,"h":34.05,"l":34.03,"n":212,"o":34.05,"t":"2026-10-16T19:20:00Z","v":6394,"vw":34.041168},{"c":34.05,"h":34.05,"l":34.025,"n":190,"o":34.03,"t":"2026-10-16T19:25:00Z","v":6512,"vw":34.031365},{"c":34.1,"h":34.1,"l":34.04,"n":447,"o":34.04,"t":"2026-10-16T19:30:00Z","v":16257,"vw":34.069955},{"c":34.09,"h":34.14,"l":34.09,"n":270,"o":34.12,"t":"2026-10-16T19:35:00Z","v":11554,"vw":34.116343},{"c":34.05,"h":34.095,"l":34.03,"n":409,"o":34.09,"t":"2026-10-16T19:40:00Z","v":16217,"vw":34.056653},{"c":34.1,"h":34.1,"l":34.04,"n":430,"o":34.06,"t":"2026-10-16T19:45:00Z","v":20169,"vw":34.072025},{"c":34.12,"h":34.16,"l":34.09,"n":555,"o":34.11,"t":"2026-10-16T19:50:00Z","v":29182,"vw":34.135307},{"c":34.09,"h":34.17,"l":34.08,"n":1807,"o":34.11,"t":"2026-10-16T19:55:00Z","v":132155,"vw":34.126844},{"c":34.09,"h":34.09,"l":34.09,"n":31,"o":34.09,"t":"2026-10-16T20:00:00Z","v":244276,"vw":34.09},{"c":34.21,"h":34.21,"l":34.2,"n":2,"o":34.2,"t":"2026-10-19T10:25:00Z","v":800,"vw":34.205},{"c":34.25,"h":34.51,"l":34.25,"n":33,"o":34.51,"t":"2026-10-19T10:40:00Z","v":664,"vw":34.422646},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-10-19T10:55:00Z","v":400,"vw":34.2},{"c":34.2,"h":34.2,"l":34.2,"n":19,"o":34.2,"t":"2026-10-19T11:00:00Z","v":425,"vw":34.2},{"c":34.26,"h":34.26,"l":34.26,"n":5,"o":34.26,"t":"2026-10-19T11:05:00Z","v":219,"vw":34.26},{"c":34.44,"h":34.44,"l":34.44,"n":6,"o":34.44,"t":"2026-10-19T13:05:00Z","v":205,"vw":34.44},{"c":33.925,"h":34.06,"l":33.9,"n":26,"o":33.96,"t":"2026-10-19T13:30:00Z","v":12066,"vw":33.932926},{"c":34.035,"h":34.09,"l":34,"n":68,"o":34.09,"t":"2026-10-19T13:35:00Z","v":2452,"vw":34.03507},{"c":34.04,"h":34.08,"l":34.04,"n":149,"o":34.04,"t":"2026-10-19T13:40:00Z","v":15913,"vw":34.067002},{"c":34.04,"h":34.04,"l":33.97,"n":49,"o":34.02,"t":"2026-10-19T13:45:00Z","v":1838,"vw":33.989417},{"c":33.94,"h":34.02,"l":33.94,"n":55,"o":34.02,"t":"2026-10-19T13:50:00Z","v":1462,"vw":33.964167},{"c":33.96,"h":33.96,"l":33.9,"n":50,"o":33.9,"t":"2026-10-19T13:55:00Z","v":1990,"vw":33.924286},{"c":33.935,"h":33.965,"l":33.9233,"n":121,"o":33.96,"t":"2026-10-19T14:00:00Z","v":7828,"vw":33.947646},{"c":33.99,"h":33.99,"l":33.96,"n":42,"o":33.96,"t":"2026-10-19T14:05:00Z","v":1059,"vw":33.9725},{"c":33.94,"h":33.97,"l":33.9,"n":114,"o":33.97,"t":"2026-10-19T14:10:00Z","v":3552,"vw":33.937876},{"c":33.935,"h":33.935,"l":33.91,"n":98,"o":33.92,"t":"2026-10-19T14:15:00Z","v":3181,"vw":33.923818},{"c":33.915,"h":33.96,"l":33.915,"n":45,"o":33.96,"t":"2026-10-19T14:20:00Z","v":1845,"vw":33.925},{"c":33.91,"h":33.91,"l":33.89,"n":67,"o":33.91,"t":"2026-10-19T14:25:00Z","v":2194,"vw":33.897992},{"c":33.93,"h":33.94,"l":33.92,"n":71,"o":33.93,"t":"2026-10-19T14:30:00Z","v":2942,"vw":33.930777},{"c":33.92,"h":33.94,"l":33.905,"n":115,"o":33.91,"t":"2026-10-19T14:35:00Z","v":3231,"vw":33.925312},{"c":33.88,"h":33.89,"l":33.85,"n":81,"o":33.86,"t":"2026-10-19T14:40:00Z","v":12253,"vw":33.886242},{"c":33.86,"h":33.89,"l":33.86,"n":71,"o":33.86,"t":"2026-10-19T14:45:00Z","v":2965,"vw":33.878767},{"c":33.9,"h":33.9,"l":33.86,"n":148,"o":33.88,"t":"2026-10-19T14:50:00Z","v":5284,"vw":33.880766},{"c":33.93,"h":33.93,"l":33.89,"n":113,"o":33.91,"t":"2026-10-19T14:55:00Z","v":2628,"vw":33.909412},{"c":33.95,"h":33.95,"l":33.94,"n":51,"o":33.94,"t":"2026-10-19T15:00:00Z","v":1335,"vw":33.944082},{"c":33.98,"h":33.98,"l":33.95,"n":92,"o":33.95,"t":"2026-10-19T15:05:00Z","v":3122,"vw":33.954412},{"c":34.025,"h":34.06,"l":34.015,"n":169,"o":34.06,"t":"2026-10-19T15:15:00Z","v":8277,"vw":34.034281},{"c":34.045,"h":34.045,"l":34.02,"n":163,"o":34.02,"t":"2026-10-19T15:20:00Z","v":5168,"vw":34.030412},{"c":33.99,"h":34.04,"l":33.975,"n":426,"o":34.04,"t":"2026-10-19T15:25:00Z","v":27403,"vw":34.001998},{"c":34,"h":34.02,"l":33.995,"n":86,"o":33.995,"t":"2026-10-19T15:30:00Z","v":2947,"vw":34.005628},{"c":34.03,"h":34.04,"l":34.0299,"n":64,"o":34.0299,"t":"2026-10-19T15:35:00Z","v":1529,"vw":34.032475},{"c":34.015,"h":34.03,"l":34.015,"n":139,"o":34.03,"t":"2026-10-19T15:40:00Z","v":3143,"vw":34.020732},{"c":34.02,"h":34.03,"l":34.015,"n":94,"o":34.015,"t":"2026-10-19T15:45:00Z","v":2762,"vw":34.019932},{"c":33.98,"h":34.02,"l":33.98,"n":100,"o":34.01,"t":"2026-10-19T15:50:00Z","v":2397,"vw":34.00074},{"c":33.98,"h":33.98,"l":33.96,"n":146,"o":33.965,"t":"2026-10-19T15:55:00Z","v":3195,"vw":33.962261},{"c":33.93,"h":33.98,"l":33.9,"n":244,"o":33.98,"t":"2026-10-19T16:00:00Z","v":14451,"vw":33.948619},{"c":33.9,"h":33.94,"l":33.9,"n":69,"o":33.925,"t":"2026-10-19T16:05:00Z","v":1907,"vw":33.915852},{"c":33.91,"h":33.92,"l":33.89,"n":100,"o":33.9,"t":"2026-10-19T16:10:00Z","v":3245,"vw":33.904897},{"c":33.95,"h":33.95,"l":33.885,"n":131,"o":33.9,"t":"2026-10-19T16:15:00Z","v":3448,"vw":33.919932},{"c":33.94,"h":33.94,"l":33.91,"n":131,"o":33.94,"t":"2026-10-19T16:20:00Z","v":3816,"vw":33.926572},{"c":33.91,"h":33.93,"l":33.9,"n":89,"o":33.93,"t":"2026-10-19T16:25:00Z","v":2708,"vw":33.914743},{"c":33.91,"h":33.91,"l":33.895,"n":84,"o":33.895,"t":"2026-10-19T16:30:00Z","v":2629,"vw":33.901014},{"c":33.915,"h":33.915,"l":33.89,"n":130,"o":33.91,"t":"2026-10-19T16:35:00Z","v":3570,"vw":33.901625},{"c":33.91,"h":33.92,"l":33.905,"n":99,"o":33.92,"t":"2026-10-19T16:40:00Z","v":3346,"vw":33.910382},{"c":33.925,"h":33.925,"l":33.89,"n":102,"o":33.91,"t":"2026-10-19T16:45:00Z","v":2523,"vw":33.903509},{"c":33.92,"h":33.93,"l":33.91,"n":123,"o":33.93,"t":"2026-10-19T16:50:00Z","v":3310,"vw":33.918655},{"c":33.92,"h":33.93,"l":33.92,"n":48,"o":33.93,"t":"2026-10-19T16:55:00Z","v":1377,"vw":33.922373},{"c":33.9,"h":33.94,"l":33.895,"n":167,"o":33.92,"t":"2026-10-19T17:00:00Z","v":7126,"vw":33.904533},{"c":33.87,"h":33.91,"l":33.87,"n":499,"o":33.9,"t":"2026-10-19T17:05:00Z","v":26989,"vw":33.894719},{"c":33.875,"h":33.88,"l":33.87,"n":81,"o":33.87,"t":"2026-10-19T17:10:00Z","v":1757,"vw":33.873889},{"c":33.87,"h":33.87,"l":33.855,"n":91,"o":33.86,"t":"2026-10-19T17:15:00Z","v":2529,"vw":33.865028},{"c":33.875,"h":33.88,"l":33.87,"n":66,"o":33.87,"t":"2026-10-19T17:20:00Z","v":1704,"vw":33.876538},{"c":33.87,"h":33.87,"l":33.87,"n":64,"o":33.87,"t":"2026-10-19T17:25:00Z","v":1315,"vw":33.87},{"c":33.875,"h":33.88,"l":33.87,"n":112,"o":33.88,"t":"2026-10-19T17:30:00Z","v":3253,"vw":33.876459},{"c":33.86,"h":33.87,"l":33.85,"n":80,"o":33.87,"t":"2026-10-19T17:35:00Z","v":2106,"vw":33.859544},{"c":33.88,"h":33.88,"l":33.85,"n":113,"o":33.85,"t":"2026-10-19T17:40:00Z","v":3988,"vw":33.86471},{"c":33.87,"h":33.88,"l":33.87,"n":29,"o":33.88,"t":"2026-10-19T17:45:00Z","v":836,"vw":33.872747},{"c":33.905,"h":33.91,"l":33.88,"n":146,"o":33.885,"t":"2026-10-19T17:50:00Z","v":3871,"vw":33.890898},{"c":33.93,"h":33.95,"l":33.91,"n":160,"o":33.91,"t":"2026-10-19T17:55:00Z","v":6740,"vw":33.930473},{"c":33.94,"h":33.94,"l":33.905,"n":147,"o":33.93,"t":"2026-10-19T18:00:00Z","v":5481,"vw":33.926863},{"c":33.92,"h":33.95,"l":33.92,"n":141,"o":33.93,"t":"2026-10-19T18:05:00Z","v":3252,"vw":33.93204},{"c":33.92,"h":33.93,"l":33.9,"n":146,"o":33.91,"t":"2026-10-19T18:10:00Z","v":4914,"vw":33.913598},{"c":33.94,"h":33.94,"l":33.92,"n":70,"o":33.93,"t":"2026-10-19T18:15:00Z","v":1745,"vw":33.9278},{"c":33.935,"h":33.95,"l":33.93,"n":95,"o":33.95,"t":"2026-10-19T18:20:00Z","v":2428,"vw":33.934616},{"c":33.89,"h":33.93,"l":33.89,"n":125,"o":33.93,"t":"2026-10-19T18:25:00Z","v":2873,"vw":33.908971},{"c":33.88,"h":33.89,"l":33.88,"n":151,"o":33.89,"t":"2026-10-19T18:30:00Z","v":5648,"vw":33.8839},{"c":33.88,"h":33.88,"l":33.88,"n":54,"o":33.88,"t":"2026-10-19T18:35:00Z","v":1469,"vw":33.88},{"c":33.89,"h":33.895,"l":33.88,"n":117,"o":33.895,"t":"2026-10-19T18:40:00Z","v":5342,"vw":33.887723},{"c":33.88,"h":33.895,"l":33.88,"n":149,"o":33.89,"t":"2026-10-19T18:45:00Z","v":7230,"vw":33.889895},{"c":33.83,"h":33.87,"l":33.83,"n":163,"o":33.87,"t":"2026-10-19T18:50:00Z","v":10066,"vw":33.855092},{"c":33.86,"h":33.86,"l":33.83,"n":108,"o":33.83,"t":"2026-10-19T18:55:00Z","v":4257,"vw":33.850066},{"c":33.85,"h":33.87,"l":33.85,"n":93,"o":33.86,"t":"2026-10-19T19:00:00Z","v":3524,"vw":33.856157},{"c":33.81,"h":33.855,"l":33.81,"n":218,"o":33.85,"t":"2026-10-19T19:05:00Z","v":9470,"vw":33.836896},{"c":33.815,"h":33.82,"l":33.8,"n":147,"o":33.81,"t":"2026-10-19T19:10:00Z","v":5608,"vw":33.808878},{"c":33.81,"h":33.815,"l":33.81,"n":121,"o":33.815,"t":"2026-10-19T19:15:00Z","v":2721,"vw":33.8108},{"c":33.8,"h":33.82,"l":33.79,"n":155,"o":33.805,"t":"2026-10-19T19:20:00Z","v":5445,"vw":33.806859},{"c":33.79,"h":33.82,"l":33.79,"n":187,"o":33.8,"t":"2026-10-19T19:25:00Z","v":5868,"vw":33.803943},{"c":33.8,"h":33.8,"l":33.76,"n":329,"o":33.77,"t":"2026-10-19T19:30:00Z","v":9148,"vw":33.789826},{"c":33.84,"h":33.86,"l":33.8,"n":321,"o":33.8,"t":"2026-10-19T19:35:00Z","v":14665,"vw":33.827804},{"c":33.85,"h":33.85,"l":33.83,"n":297,"o":33.85,"t":"2026-10-19T19:40:00Z","v":12008,"vw":33.839753},{"c":33.81,"h":33.86,"l":33.795,"n":500,"o":33.85,"t":"2026-10-19T19:45:00Z","v":27820,"vw":33.826055},{"c":33.805,"h":33.82,"l":33.7825,"n":513,"o":33.805,"t":"2026-10-19T19:50:00Z","v":29379,"vw":33.801765},{"c":33.8,"h":33.865,"l":33.76,"n":1838,"o":33.81,"t":"2026-10-19T19:55:00Z","v":123187,"vw":33.800009},{"c":33.78,"h":33.81,"l":33.78,"n":35,"o":33.81,"t":"2026-10-19T20:00:00Z","v":179360,"vw":33.780159},{"c":33.8377,"h":33.8377,"l":33.8377,"n":1,"o":33.8377,"t":"2026-10-19T20:10:00Z","v":19691,"vw":33.8377},{"c":34.36,"h":34.5,"l":33.78,"n":675,"o":34,"t":"2026-10-20T13:30:00Z","v":31875,"vw":34.157271},{"c":34.68,"h":34.74,"l":34.42,"n":228,"o":34.5,"t":"2026-10-20T13:35:00Z","v":9530,"vw":34.554739},{"c":34.575,"h":34.77,"l":34.54,"n":319,"o":34.68,"t":"2026-10-20T13:40:00Z","v":14103,"vw":34.611806},{"c":34.545,"h":34.7,"l":34.49,"n":362,"o":34.7,"t":"2026-10-20T13:45:00Z","v":9479,"vw":34.565211},{"c":34.69,"h":34.7,"l":34.59,"n":320,"o":34.61,"t":"2026-10-20T13:50:00Z","v":10169,"vw":34.668251},{"c":34.68,"h":34.76,"l":34.68,"n":361,"o":34.71,"t":"2026-10-20T13:55:00Z","v":8860,"vw":34.729399},{"c":34.66,"h":34.755,"l":34.64,"n":510,"o":34.68,"t":"2026-10-20T14:00:00Z","v":30822,"vw":34.720054},{"c":34.85,"h":34.85,"l":34.685,"n":290,"o":34.685,"t":"2026-10-20T14:05:00Z","v":14951,"vw":34.740222},{"c":34.83,"h":34.865,"l":34.815,"n":345,"o":34.86,"t":"2026-10-20T14:10:00Z","v":10828,"vw":34.853879},{"c":34.89,"h":34.89,"l":34.785,"n":352,"o":34.84,"t":"2026-10-20T14:15:00Z","v":11732,"vw":34.82833},{"c":35,"h":35,"l":34.86,"n":500,"o":34.86,"t":"2026-10-20T14:20:00Z","v":18550,"vw":34.964612},{"c":34.99,"h":35.03,"l":34.95,"n":332,"o":35.01,"t":"2026-10-20T14:25:00Z","v":14898,"vw":34.995045},{"c":34.93,"h":35.01,"l":34.92,"n":258,"o":35,"t":"2026-10-20T14:30:00Z","v":11639,"vw":34.956667},{"c":34.925,"h":34.96,"l":34.895,"n":229,"o":34.96,"t":"2026-10-20T14:35:00Z","v":6570,"vw":34.932869},{"c":35.02,"h":35.02,"l":34.92,"n":266,"o":34.955,"t":"2026-10-20T14:40:00Z","v":7763,"vw":34.971027},{"c":35.0799,"h":35.0799,"l":35,"n":338,"o":35.02,"t":"2026-10-20T14:45:00Z","v":12741,"vw":35.038007},{"c":35.11,"h":35.13,"l":35.04,"n":300,"o":35.06,"t":"2026-10-20T14:50:00Z","v":11430,"vw":35.092274},{"c":35.11,"h":35.1699,"l":35.055,"n":308,"o":35.09,"t":"2026-10-20T14:55:00Z","v":15805,"vw":35.111822},{"c":35,"h":35.14,"l":35,"n":290,"o":35.115,"t":"2026-10-20T15:00:00Z","v":11416,"vw":35.073886},{"c":34.965,"h":35.035,"l":34.94,"n":279,"o":35.035,"t":"2026-10-20T15:05:00Z","v":8885,"vw":34.988406},{"c":34.915,"h":34.98,"l":34.9,"n":343,"o":34.96,"t":"2026-10-20T15:10:00Z","v":11030,"vw":34.92341},{"c":34.97,"h":34.99,"l":34.94,"n":234,"o":34.94,"t":"2026-10-20T15:15:00Z","v":6363,"vw":34.969773},{"c":34.93,"h":34.9725,"l":34.92,"n":184,"o":34.95,"t":"2026-10-20T15:20:00Z","v":5660,"vw":34.938816},{"c":34.88,"h":34.94,"l":34.88,"n":159,"o":34.93,"t":"2026-10-20T15:25:00Z","v":4653,"vw":34.906479},{"c":34.89,"h":34.91,"l":34.87,"n":140,"o":34.87,"t":"2026-10-20T15:30:00Z","v":4390,"vw":34.891923},{"c":34.905,"h":34.905,"l":34.88,"n":170,"o":34.89,"t":"2026-10-20T15:35:00Z","v":5873,"vw":34.889989},{"c":34.96,"h":34.98,"l":34.91,"n":146,"o":34.91,"t":"2026-10-20T15:40:00Z","v":5369,"vw":34.951909},{"c":34.92,"h":34.95,"l":34.88,"n":170,"o":34.95,"t":"2026-10-20T15:45:00Z","v":5598,"vw":34.913671},{"c":34.94,"h":34.94,"l":34.91,"n":181,"o":34.91,"t":"2026-10-20T15:50:00Z","v":4826,"vw":34.919714},{"c":34.88,"h":34.935,"l":34.86,"n":205,"o":34.93,"t":"2026-10-20T15:55:00Z","v":9952,"vw":34.88947},{"c":34.9,"h":34.92,"l":34.875,"n":196,"o":34.9,"t":"2026-10-20T16:00:00Z","v":5204,"vw":34.893},{"c":34.935,"h":34.94,"l":34.91,"n":136,"o":34.91,"t":"2026-10-20T16:05:00Z","v":4382,"vw":34.927331},{"c":34.93,"h":34.96,"l":34.91,"n":192,"o":34.93,"t":"2026-10-20T16:10:00Z","v":6088,"vw":34.938598},{"c":34.875,"h":34.96,"l":34.875,"n":152,"o":34.95,"t":"2026-10-20T16:15:00Z","v":5003,"vw":34.933677},{"c":34.815,"h":34.88,"l":34.815,"n":319,"o":34.88,"t":"2026-10-20T16:20:00Z","v":15649,"vw":34.838012},{"c":34.8,"h":34.825,"l":34.775,"n":245,"o":34.82,"t":"2026-10-20T16:25:00Z","v":9307,"vw":34.795639},{"c":34.855,"h":34.855,"l":34.825,"n":182,"o":34.84,"t":"2026-10-20T16:30:00Z","v":5133,"vw":34.839096},{"c":34.86,"h":34.885,"l":34.835,"n":218,"o":34.855,"t":"2026-10-20T16:35:00Z","v":6607,"vw":34.861701},{"c":34.835,"h":34.86,"l":34.83,"n":124,"o":34.86,"t":"2026-10-20T16:40:00Z","v":4113,"vw":34.837968},{"c":34.81,"h":34.835,"l":34.77,"n":263,"o":34.835,"t":"2026-10-20T16:45:00Z","v":7381,"vw":34.791279},{"c":34.765,"h":34.835,"l":34.76,"n":180,"o":34.83,"t":"2026-10-20T16:50:00Z","v":6842,"vw":34.79757},{"c":34.8,"h":34.8,"l":34.76,"n":200,"o":34.76,"t":"2026-10-20T16:55:00Z","v":6981,"vw":34.780511},{"c":34.755,"h":34.79,"l":34.755,"n":98,"o":34.79,"t":"2026-10-20T17:00:00Z","v":4364,"vw":34.770757},{"c":34.79,"h":34.81,"l":34.77,"n":189,"o":34.78,"t":"2026-10-20T17:05:00Z","v":6442,"vw":34.789858},{"c":34.79,"h":34.805,"l":34.79,"n":116,"o":34.795,"t":"2026-10-20T17:10:00Z","v":3272,"vw":34.795332},{"c":34.765,"h":34.79,"l":34.755,"n":105,"o":34.79,"t":"2026-10-20T17:15:00Z","v":3133,"vw":34.769828},{"c":34.75,"h":34.77,"l":34.72,"n":229,"o":34.76,"t":"2026-10-20T17:20:00Z","v":7807,"vw":34.739837},{"c":34.73,"h":34.73,"l":34.72,"n":148,"o":34.725,"t":"2026-10-20T17:25:00Z","v":4425,"vw":34.726752},{"c":34.72,"h":34.75,"l":34.72,"n":101,"o":34.74,"t":"2026-10-20T17:30:00Z","v":3201,"vw":34.736679},{"c":34.76,"h":34.78,"l":34.76,"n":185,"o":34.76,"t":"2026-10-20T17:35:00Z","v":7521,"vw":34.769411},{"c":34.78,"h":34.785,"l":34.75,"n":127,"o":34.75,"t":"2026-10-20T17:40:00Z","v":4434,"vw":34.776636},{"c":34.79,"h":34.81,"l":34.78,"n":124,"o":34.79,"t":"2026-10-20T17:45:00Z","v":4087,"vw":34.797345},{"c":34.78,"h":34.805,"l":34.78,"n":192,"o":34.805,"t":"2026-10-20T17:50:00Z","v":5798,"vw":34.796579},{"c":34.75,"h":34.765,"l":34.73,"n":140,"o":34.765,"t":"2026-10-20T17:55:00Z","v":4813,"vw":34.745933},{"c":34.81,"h":34.815,"l":34.77,"n":132,"o":34.77,"t":"2026-10-20T18:00:00Z","v":4086,"vw":34.784971},{"c":34.805,"h":34.815,"l":34.78,"n":174,"o":34.815,"t":"2026-10-20T18:05:00Z","v":8485,"vw":34.794755},{"c":34.82,"h":34.82,"l":34.795,"n":189,"o":34.805,"t":"2026-10-20T18:10:00Z","v":6152,"vw":34.806673},{"c":34.78,"h":34.83,"l":34.78,"n":141,"o":34.83,"t":"2026-10-20T18:15:00Z","v":5018,"vw":34.80211},{"c":34.77,"h":34.78,"l":34.765,"n":109,"o":34.78,"t":"2026-10-20T18:20:00Z","v":3729,"vw":34.77615},{"c":34.76,"h":34.77,"l":34.745,"n":233,"o":34.755,"t":"2026-10-20T18:25:00Z","v":7088,"vw":34.758364},{"c":34.88,"h":34.88,"l":34.76,"n":289,"o":34.77,"t":"2026-10-20T18:30:00Z","v":11342,"vw":34.810921},{"c":34.86,"h":34.88,"l":34.85,"n":237,"o":34.88,"t":"2026-10-20T18:35:00Z","v":14043,"vw":34.869741},{"c":34.88,"h":34.9,"l":34.86,"n":313,"o":34.86,"t":"2026-10-20T18:40:00Z","v":23668,"vw":34.878377},{"c":34.95,"h":34.975,"l":34.88,"n":261,"o":34.88,"t":"2026-10-20T18:45:00Z","v":10486,"vw":34.917103},{"c":34.955,"h":34.97,"l":34.94,"n":157,"o":34.94,"t":"2026-10-20T18:50:00Z","v":4462,"vw":34.953669},{"c":34.96,"h":34.96,"l":34.92,"n":305,"o":34.955,"t":"2026-10-20T18:55:00Z","v":14648,"vw":34.944903},{"c":34.95,"h":35.015,"l":34.93,"n":398,"o":34.96,"t":"2026-10-20T19:00:00Z","v":22607,"vw":34.959489},{"c":35.02,"h":35.03,"l":34.93,"n":293,"o":34.96,"t":"2026-10-20T19:05:00Z","v":15326,"vw":34.971983},{"c":35.02,"h":35.04,"l":34.98,"n":322,"o":35.02,"t":"2026-10-20T19:10:00Z","v":14658,"vw":35.00223},{"c":35.08,"h":35.085,"l":35.02,"n":388,"o":35.02,"t":"2026-10-20T19:15:00Z","v":31529,"vw":35.047176},{"c":35.1,"h":35.1,"l":35.035,"n":365,"o":35.07,"t":"2026-10-20T19:20:00Z","v":27427,"vw":35.071098},{"c":35.15,"h":35.155,"l":35.1,"n":363,"o":35.1,"t":"2026-10-20T19:25:00Z","v":21943,"vw":35.1434},{"c":35.14,"h":35.155,"l":35.12,"n":858,"o":35.15,"t":"2026-10-20T19:30:00Z","v":65289,"vw":35.133427},{"c":35.155,"h":35.175,"l":35.1,"n":1286,"o":35.15,"t":"2026-10-20T19:35:00Z","v":96479,"vw":35.136748},{"c":35.36,"h":35.36,"l":35.16,"n":725,"o":35.16,"t":"2026-10-20T19:40:00Z","v":31415,"vw":35.25193},{"c":35.335,"h":35.36,"l":35.3,"n":650,"o":35.35,"t":"2026-10-20T19:45:00Z","v":32734,"vw":35.335487},{"c":35.4,"h":35.4,"l":35.23,"n":1161,"o":35.32,"t":"2026-10-20T19:50:00Z","v":61941,"vw":35.332397},{"c":35.47,"h":35.505,"l":35.37,"n":3093,"o":35.4,"t":"2026-10-20T19:55:00Z","v":183530,"vw":35.459599},{"c":35.47,"h":35.488,"l":35.45,"n":62,"o":35.48,"t":"2026-10-20T20:00:00Z","v":380352,"vw":35.469993},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-21T08:15:00Z","v":600,"vw":35.47},{"c":35.14,"h":35.14,"l":35.14,"n":11,"o":35.14,"t":"2026-10-21T08:25:00Z","v":386,"vw":35.14},{"c":36.01,"h":36.01,"l":36.01,"n":7,"o":36.01,"t":"2026-10-21T08:30:00Z","v":125,"vw":36.01},{"c":35.56,"h":35.56,"l":35.56,"n":6,"o":35.56,"t":"2026-10-21T11:50:00Z","v":276,"vw":35.56},{"c":35,"h":35,"l":35,"n":9,"o":35,"t":"2026-10-21T12:55:00Z","v":201,"vw":35},{"c":35.5,"h":35.5,"l":35.5,"n":10,"o":35.5,"t":"2026-10-21T13:10:00Z","v":110,"vw":35.5},{"c":35.15,"h":35.51,"l":35.15,"n":36,"o":35.45,"t":"2026-10-21T13:15:00Z","v":986,"vw":35.4061},{"c":35.51,"h":35.51,"l":35.15,"n":6,"o":35.46,"t":"2026-10-21T13:25:00Z","v":864,"vw":35.335784},{"c":35.75,"h":35.8,"l":35.515,"n":152,"o":35.78,"t":"2026-10-21T13:30:00Z","v":25740,"vw":35.75046},{"c":35.814,"h":35.85,"l":35.695,"n":223,"o":35.81,"t":"2026-10-21T13:35:00Z","v":15819,"vw":35.760091},{"c":35.825,"h":35.88,"l":35.71,"n":359,"o":35.77,"t":"2026-10-21T13:40:00Z","v":38079,"vw":35.749515},{"c":35.73,"h":35.92,"l":35.73,"n":213,"o":35.8,"t":"2026-10-21T13:45:00Z","v":13595,"vw":35.810084},{"c":35.765,"h":35.765,"l":35.67,"n":173,"o":35.725,"t":"2026-10-21T13:50:00Z","v":14820,"vw":35.722224},{"c":35.74,"h":35.805,"l":35.735,"n":221,"o":35.76,"t":"2026-10-21T13:55:00Z","v":14249,"vw":35.755203},{"c":35.65,"h":35.755,"l":35.65,"n":356,"o":35.755,"t":"2026-10-21T14:00:00Z","v":19617,"vw":35.690521},{"c":35.6,"h":35.655,"l":35.57,"n":384,"o":35.65,"t":"2026-10-21T14:05:00Z","v":16930,"vw":35.606659},{"c":35.61,"h":35.65,"l":35.59,"n":327,"o":35.6,"t":"2026-10-21T14:10:00Z","v":18417,"vw":35.619117},{"c":35.66,"h":35.71,"l":35.6,"n":303,"o":35.6,"t":"2026-10-21T14:15:00Z","v":11465,"vw":35.669187},{"c":35.66,"h":35.675,"l":35.62,"n":258,"o":35.65,"t":"2026-10-21T14:20:00Z","v":7586,"vw":35.650581},{"c":35.675,"h":35.69,"l":35.6,"n":456,"o":35.65,"t":"2026-10-21T14:25:00Z","v":37304,"vw":35.614479},{"c":35.63,"h":35.69,"l":35.59,"n":267,"o":35.69,"t":"2026-10-21T14:30:00Z","v":11907,"vw":35.647294},{"c":35.67,"h":35.67,"l":35.6,"n":279,"o":35.62,"t":"2026-10-21T14:35:00Z","v":14775,"vw":35.618184},{"c":35.625,"h":35.67,"l":35.61,"n":191,"o":35.67,"t":"2026-10-21T14:40:00Z","v":7621,"vw":35.645039},{"c":35.61,"h":35.66,"l":35.6,"n":282,"o":35.64,"t":"2026-10-21T14:45:00Z","v":8178,"vw":35.628936},{"c":35.61,"h":35.61,"l":35.58,"n":277,"o":35.6,"t":"2026-10-21T14:50:00Z","v":25097,"vw":35.601261},{"c":35.52,"h":35.61,"l":35.52,"n":220,"o":35.6,"t":"2026-10-21T14:55:00Z","v":9533,"vw":35.587465},{"c":35.43,"h":35.51,"l":35.43,"n":481,"o":35.5,"t":"2026-10-21T15:00:00Z","v":30519,"vw":35.462069},{"c":35.445,"h":35.445,"l":35.41,"n":178,"o":35.44,"t":"2026-10-21T15:05:00Z","v":6758,"vw":35.433654},{"c":35.46,"h":35.475,"l":35.45,"n":261,"o":35.45,"t":"2026-10-21T15:10:00Z","v":9378,"vw":35.466246},{"c":35.46,"h":35.475,"l":35.42,"n":258,"o":35.43,"t":"2026-10-21T15:15:00Z","v":7979,"vw":35.447981},{"c":35.44,"h":35.46,"l":35.44,"n":213,"o":35.46,"t":"2026-10-21T15:20:00Z","v":6362,"vw":35.443506},{"c":35.48,"h":35.485,"l":35.44,"n":291,"o":35.44,"t":"2026-10-21T15:25:00Z","v":11185,"vw":35.461149},{"c":35.485,"h":35.505,"l":35.47,"n":272,"o":35.48,"t":"2026-10-21T15:30:00Z","v":10826,"vw":35.48761},{"c":35.485,"h":35.5,"l":35.485,"n":152,"o":35.49,"t":"2026-10-21T15:35:00Z","v":5525,"vw":35.494409},{"c":35.485,"h":35.495,"l":35.47,"n":212,"o":35.48,"t":"2026-10-21T15:40:00Z","v":7478,"vw":35.483504},{"c":35.485,"h":35.495,"l":35.465,"n":181,"o":35.485,"t":"2026-10-21T15:45:00Z","v":7393,"vw":35.480278},{"c":35.49,"h":35.525,"l":35.49,"n":251,"o":35.49,"t":"2026-10-21T15:50:00Z","v":9521,"vw":35.506929},{"c":35.5,"h":35.515,"l":35.5,"n":178,"o":35.5,"t":"2026-10-21T15:55:00Z","v":5763,"vw":35.50593},{"c":35.47,"h":35.495,"l":35.46,"n":178,"o":35.49,"t":"2026-10-21T16:00:00Z","v":8070,"vw":35.478169},{"c":35.465,"h":35.48,"l":35.45,"n":187,"o":35.47,"t":"2026-10-21T16:05:00Z","v":7651,"vw":35.465454},{"c":35.51,"h":35.51,"l":35.465,"n":312,"o":35.465,"t":"2026-10-21T16:10:00Z","v":28634,"vw":35.478421},{"c":35.545,"h":35.545,"l":35.51,"n":187,"o":35.51,"t":"2026-10-21T16:15:00Z","v":5483,"vw":35.529558},{"c":35.55,"h":35.55,"l":35.535,"n":193,"o":35.545,"t":"2026-10-21T16:20:00Z","v":7699,"vw":35.54337},{"c":35.595,"h":35.595,"l":35.55,"n":223,"o":35.55,"t":"2026-10-21T16:25:00Z","v":9654,"vw":35.573537},{"c":35.615,"h":35.615,"l":35.575,"n":282,"o":35.595,"t":"2026-10-21T16:30:00Z","v":14792,"vw":35.595197},{"c":35.72,"h":35.725,"l":35.61,"n":467,"o":35.615,"t":"2026-10-21T16:35:00Z","v":24590,"vw":35.656386},{"c":35.69,"h":35.72,"l":35.665,"n":199,"o":35.72,"t":"2026-10-21T16:40:00Z","v":10080,"vw":35.688724},{"c":35.77,"h":35.79,"l":35.68,"n":291,"o":35.685,"t":"2026-10-21T16:45:00Z","v":17274,"vw":35.739051},{"c":35.76,"h":35.79,"l":35.75,"n":183,"o":35.77,"t":"2026-10-21T16:50:00Z","v":6918,"vw":35.765716},{"c":35.79,"h":35.8,"l":35.76,"n":218,"o":35.76,"t":"2026-10-21T16:55:00Z","v":8858,"vw":35.785776},{"c":35.83,"h":35.845,"l":35.795,"n":256,"o":35.8,"t":"2026-10-21T17:00:00Z","v":9421,"vw":35.824632},{"c":35.86,"h":35.87,"l":35.83,"n":136,"o":35.83,"t":"2026-10-21T17:05:00Z","v":4904,"vw":35.855346},{"c":35.84,"h":35.86,"l":35.835,"n":163,"o":35.86,"t":"2026-10-21T17:10:00Z","v":6089,"vw":35.848786},{"c":35.85,"h":35.855,"l":35.83,"n":112,"o":35.83,"t":"2026-10-21T17:15:00Z","v":3057,"vw":35.84728},{"c":35.865,"h":35.865,"l":35.85,"n":213,"o":35.85,"t":"2026-10-21T17:20:00Z","v":6462,"vw":35.855677},{"c":35.87,"h":35.895,"l":35.86,"n":210,"o":35.865,"t":"2026-10-21T17:25:00Z","v":9691,"vw":35.880619},{"c":35.895,"h":35.895,"l":35.87,"n":185,"o":35.875,"t":"2026-10-21T17:30:00Z","v":6740,"vw":35.882154},{"c":35.895,"h":35.905,"l":35.895,"n":123,"o":35.895,"t":"2026-10-21T17:35:00Z","v":4594,"vw":35.899212},{"c":35.855,"h":35.905,"l":35.855,"n":264,"o":35.895,"t":"2026-10-21T17:40:00Z","v":18467,"vw":35.899215},{"c":35.87,"h":35.895,"l":35.85,"n":209,"o":35.85,"t":"2026-10-21T17:45:00Z","v":9854,"vw":35.875899},{"c":35.87,"h":35.88,"l":35.86,"n":104,"o":35.87,"t":"2026-10-21T17:50:00Z","v":3261,"vw":35.872423},{"c":35.835,"h":35.875,"l":35.835,"n":201,"o":35.875,"t":"2026-10-21T17:55:00Z","v":7967,"vw":35.85747},{"c":35.76,"h":35.83,"l":35.76,"n":231,"o":35.83,"t":"2026-10-21T18:00:00Z","v":10515,"vw":35.804767},{"c":35.61,"h":35.75,"l":35.57,"n":546,"o":35.75,"t":"2026-10-21T18:05:00Z","v":42035,"vw":35.634957},{"c":35.615,"h":35.615,"l":35.58,"n":303,"o":35.61,"t":"2026-10-21T18:10:00Z","v":19539,"vw":35.599018},{"c":35.61,"h":35.645,"l":35.6,"n":408,"o":35.61,"t":"2026-10-21T18:15:00Z","v":24272,"vw":35.620887},{"c":35.56,"h":35.625,"l":35.55,"n":396,"o":35.61,"t":"2026-10-21T18:20:00Z","v":20983,"vw":35.596388},{"c":35.57,"h":35.585,"l":35.53,"n":378,"o":35.56,"t":"2026-10-21T18:25:00Z","v":21913,"vw":35.562708},{"c":35.58,"h":35.59,"l":35.56,"n":344,"o":35.57,"t":"2026-10-21T18:30:00Z","v":19339,"vw":35.576862},{"c":35.59,"h":35.59,"l":35.56,"n":348,"o":35.585,"t":"2026-10-21T18:35:00Z","v":19506,"vw":35.579892},{"c":35.58,"h":35.605,"l":35.57,"n":384,"o":35.59,"t":"2026-10-21T18:40:00Z","v":21554,"vw":35.587072},{"c":35.485,"h":35.59,"l":35.485,"n":509,"o":35.58,"t":"2026-10-21T18:45:00Z","v":25723,"vw":35.546138},{"c":35.53,"h":35.53,"l":35.485,"n":607,"o":35.5,"t":"2026-10-21T18:50:00Z","v":33910,"vw":35.510518},{"c":35.49,"h":35.54,"l":35.49,"n":371,"o":35.535,"t":"2026-10-21T18:55:00Z","v":20588,"vw":35.511233},{"c":35.46,"h":35.5,"l":35.43,"n":525,"o":35.49,"t":"2026-10-21T19:00:00Z","v":30079,"vw":35.47502},{"c":35.47,"h":35.48,"l":35.42,"n":327,"o":35.45,"t":"2026-10-21T19:05:00Z","v":17235,"vw":35.450118},{"c":35.55,"h":35.55,"l":35.47,"n":567,"o":35.47,"t":"2026-10-21T19:10:00Z","v":82187,"vw":35.497058},{"c":35.62,"h":35.625,"l":35.55,"n":293,"o":35.55,"t":"2026-10-21T19:15:00Z","v":15006,"vw":35.597633},{"c":35.56,"h":35.635,"l":35.545,"n":463,"o":35.625,"t":"2026-10-21T19:20:00Z","v":27358,"vw":35.57375},{"c":35.665,"h":35.67,"l":35.55,"n":470,"o":35.56,"t":"2026-10-21T19:25:00Z","v":29445,"vw":35.602275},{"c":35.665,"h":35.705,"l":35.645,"n":415,"o":35.67,"t":"2026-10-21T19:30:00Z","v":21233,"vw":35.676088},{"c":35.625,"h":35.68,"l":35.59,"n":762,"o":35.665,"t":"2026-10-21T19:35:00Z","v":55650,"vw":35.625982},{"c":35.705,"h":35.715,"l":35.61,"n":672,"o":35.62,"t":"2026-10-21T19:40:00Z","v":41556,"vw":35.672663},{"c":35.72,"h":35.765,"l":35.695,"n":630,"o":35.71,"t":"2026-10-21T19:45:00Z","v":41405,"vw":35.725657},{"c":35.79,"h":35.835,"l":35.7,"n":733,"o":35.72,"t":"2026-10-21T19:50:00Z","v":46577,"vw":35.786983},{"c":35.83,"h":35.86,"l":35.75,"n":2437,"o":35.795,"t":"2026-10-21T19:55:00Z","v":202379,"vw":35.80944},{"c":35.85,"h":35.85,"l":35.84,"n":32,"o":35.84,"t":"2026-10-21T20:00:00Z","v":324566,"vw":35.849992},{"c":35.65,"h":35.65,"l":35.65,"n":2,"o":35.65,"t":"2026-10-22T08:30:00Z","v":600,"vw":35.65},{"c":35.51,"h":35.51,"l":35.51,"n":16,"o":35.51,"t":"2026-10-22T10:10:00Z","v":398,"vw":35.51},{"c":35.61,"h":35.61,"l":35.6,"n":2,"o":35.6,"t":"2026-10-22T10:30:00Z","v":600,"vw":35.605},{"c":35.79,"h":35.79,"l":35.79,"n":3,"o":35.79,"t":"2026-10-22T10:40:00Z","v":163,"vw":35.79},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-22T11:00:00Z","v":300,"vw":35.5},{"c":35.85,"h":35.94,"l":35.65,"n":90,"o":35.65,"t":"2026-10-22T13:30:00Z","v":14281,"vw":35.758356},{"c":35.97,"h":35.99,"l":35.829,"n":83,"o":35.829,"t":"2026-10-22T13:35:00Z","v":4190,"vw":35.92439},{"c":36.02,"h":36.045,"l":35.98,"n":51,"o":35.98,"t":"2026-10-22T13:40:00Z","v":2037,"vw":36.006361},{"c":36.18,"h":36.18,"l":36,"n":241,"o":36.01,"t":"2026-10-22T13:45:00Z","v":8388,"vw":36.098095},{"c":36.07,"h":36.21,"l":36.06,"n":145,"o":36.21,"t":"2026-10-22T13:50:00Z","v":4772,"vw":36.127802},{"c":36.344,"h":36.35,"l":36.075,"n":434,"o":36.075,"t":"2026-10-22T13:55:00Z","v":36105,"vw":36.228363},{"c":36.285,"h":36.39,"l":36.24,"n":188,"o":36.39,"t":"2026-10-22T14:00:00Z","v":8125,"vw":36.332645},{"c":36.34,"h":36.405,"l":36.32,"n":158,"o":36.32,"t":"2026-10-22T14:05:00Z","v":7754,"vw":36.356905},{"c":36.31,"h":36.39,"l":36.2742,"n":236,"o":36.35,"t":"2026-10-22T14:10:00Z","v":12603,"vw":36.344939},{"c":36.325,"h":36.39,"l":36.32,"n":193,"o":36.32,"t":"2026-10-22T14:15:00Z","v":10020,"vw":36.367125},{"c":36.44,"h":36.44,"l":36.325,"n":211,"o":36.35,"t":"2026-10-22T14:20:00Z","v":8903,"vw":36.373127},{"c":36.39,"h":36.45,"l":36.38,"n":202,"o":36.45,"t":"2026-10-22T14:25:00Z","v":8428,"vw":36.417428},{"c":36.45,"h":36.49,"l":36.35,"n":765,"o":36.35,"t":"2026-10-22T14:30:00Z","v":80121,"vw":36.438673},{"c":36.23,"h":36.45,"l":36.23,"n":444,"o":36.45,"t":"2026-10-22T14:35:00Z","v":74991,"vw":36.442438},{"c":36.28,"h":36.28,"l":36.19,"n":172,"o":36.25,"t":"2026-10-22T14:40:00Z","v":11428,"vw":36.247775},{"c":36.31,"h":36.34,"l":36.29,"n":210,"o":36.29,"t":"2026-10-22T14:45:00Z","v":7368,"vw":36.31085},{"c":36.31,"h":36.325,"l":36.27,"n":328,"o":36.32,"t":"2026-10-22T14:50:00Z","v":11241,"vw":36.293817},{"c":36.375,"h":36.375,"l":36.285,"n":332,"o":36.3,"t":"2026-10-22T14:55:00Z","v":17638,"vw":36.319525},{"c":36.355,"h":36.39,"l":36.32,"n":226,"o":36.38,"t":"2026-10-22T15:00:00Z","v":7166,"vw":36.366804},{"c":36.33,"h":36.39,"l":36.33,"n":438,"o":36.35,"t":"2026-10-22T15:05:00Z","v":20625,"vw":36.374459},{"c":36.43,"h":36.44,"l":36.33,"n":347,"o":36.33,"t":"2026-10-22T15:10:00Z","v":14590,"vw":36.378467},{"c":36.48,"h":36.48,"l":36.43,"n":211,"o":36.43,"t":"2026-10-22T15:15:00Z","v":6447,"vw":36.45324},{"c":36.5,"h":36.51,"l":36.48,"n":216,"o":36.49,"t":"2026-10-22T15:20:00Z","v":10894,"vw":36.498153},{"c":36.52,"h":36.535,"l":36.5,"n":291,"o":36.51,"t":"2026-10-22T15:25:00Z","v":12653,"vw":36.511509},{"c":36.51,"h":36.55,"l":36.51,"n":215,"o":36.525,"t":"2026-10-22T15:30:00Z","v":8532,"vw":36.528553},{"c":36.53,"h":36.555,"l":36.52,"n":173,"o":36.52,"t":"2026-10-22T15:35:00Z","v":6469,"vw":36.541159},{"c":36.6,"h":36.62,"l":36.52,"n":359,"o":36.54,"t":"2026-10-22T15:40:00Z","v":17172,"vw":36.566787},{"c":36.62,"h":36.62,"l":36.59,"n":171,"o":36.6,"t":"2026-10-22T15:45:00Z","v":6060,"vw":36.599077},{"c":36.65,"h":36.68,"l":36.625,"n":213,"o":36.64,"t":"2026-10-22T15:50:00Z","v":7402,"vw":36.649251},{"c":36.67,"h":36.68,"l":36.65,"n":197,"o":36.65,"t":"2026-10-22T15:55:00Z","v":5684,"vw":36.669661},{"c":36.64,"h":36.675,"l":36.64,"n":214,"o":36.67,"t":"2026-10-22T16:00:00Z","v":7305,"vw":36.658794},{"c":36.67,"h":36.68,"l":36.63,"n":133,"o":36.63,"t":"2026-10-22T16:05:00Z","v":3985,"vw":36.661776},{"c":36.67,"h":36.69,"l":36.66,"n":231,"o":36.66,"t":"2026-10-22T16:10:00Z","v":8029,"vw":36.671967},{"c":36.71,"h":36.72,"l":36.68,"n":279,"o":36.68,"t":"2026-10-22T16:15:00Z","v":12216,"vw":36.696351},{"c":36.75,"h":36.75,"l":36.7,"n":300,"o":36.72,"t":"2026-10-22T16:20:00Z","v":12308,"vw":36.72475},{"c":36.74,"h":36.7863,"l":36.74,"n":252,"o":36.75,"t":"2026-10-22T16:25:00Z","v":10197,"vw":36.767833},{"c":36.72,"h":36.73,"l":36.69,"n":305,"o":36.73,"t":"2026-10-22T16:30:00Z","v":12882,"vw":36.710769},{"c":36.73,"h":36.74,"l":36.67,"n":370,"o":36.72,"t":"2026-10-22T16:35:00Z","v":17527,"vw":36.699188},{"c":36.725,"h":36.75,"l":36.725,"n":226,"o":36.74,"t":"2026-10-22T16:40:00Z","v":9797,"vw":36.740439},{"c":36.81,"h":36.81,"l":36.63,"n":502,"o":36.72,"t":"2026-10-22T16:45:00Z","v":33919,"vw":36.695295},{"c":36.825,"h":36.86,"l":36.81,"n":300,"o":36.81,"t":"2026-10-22T16:50:00Z","v":12139,"vw":36.833139},{"c":36.91,"h":36.91,"l":36.83,"n":345,"o":36.83,"t":"2026-10-22T16:55:00Z","v":11593,"vw":36.861955},{"c":36.89,"h":36.9,"l":36.87,"n":220,"o":36.89,"t":"2026-10-22T17:00:00Z","v":9744,"vw":36.883305},{"c":36.86,"h":36.89,"l":36.85,"n":223,"o":36.89,"t":"2026-10-22T17:05:00Z","v":8372,"vw":36.874683},{"c":36.84,"h":36.88,"l":36.82,"n":269,"o":36.86,"t":"2026-10-22T17:10:00Z","v":12179,"vw":36.854129},{"c":36.87,"h":36.87,"l":36.84,"n":185,"o":36.85,"t":"2026-10-22T17:15:00Z","v":4905,"vw":36.855982},{"c":37.02,"h":37.035,"l":36.86,"n":545,"o":36.86,"t":"2026-10-22T17:20:00Z","v":51921,"vw":36.99128},{"c":37.03,"h":37.035,"l":37,"n":308,"o":37.02,"t":"2026-10-22T17:25:00Z","v":13532,"vw":37.017509},{"c":37.07,"h":37.075,"l":37.02,"n":269,"o":37.02,"t":"2026-10-22T17:30:00Z","v":11221,"vw":37.048576},{"c":37.025,"h":37.06,"l":37,"n":199,"o":37.06,"t":"2026-10-22T17:35:00Z","v":13426,"vw":37.02517},{"c":37.05,"h":37.055,"l":37.014,"n":212,"o":37.03,"t":"2026-10-22T17:40:00Z","v":9140,"vw":37.040199},{"c":37.05,"h":37.085,"l":37.05,"n":244,"o":37.055,"t":"2026-10-22T17:45:00Z","v":10332,"vw":37.069882},{"c":37.01,"h":37.04,"l":36.99,"n":204,"o":37.04,"t":"2026-10-22T17:50:00Z","v":9111,"vw":37.014999},{"c":37.035,"h":37.035,"l":37.02,"n":275,"o":37.02,"t":"2026-10-22T17:55:00Z","v":12413,"vw":37.025449},{"c":37.02,"h":37.065,"l":37.015,"n":335,"o":37.03,"t":"2026-10-22T18:00:00Z","v":14342,"vw":37.04157},{"c":37.025,"h":37.07,"l":37.005,"n":296,"o":37.03,"t":"2026-10-22T18:05:00Z","v":12544,"vw":37.036108},{"c":37.065,"h":37.075,"l":37.025,"n":208,"o":37.03,"t":"2026-10-22T18:10:00Z","v":8529,"vw":37.05167},{"c":37.09,"h":37.09,"l":37.04,"n":299,"o":37.07,"t":"2026-10-22T18:15:00Z","v":12964,"vw":37.063106},{"c":37.085,"h":37.1,"l":37.08,"n":253,"o":37.1,"t":"2026-10-22T18:20:00Z","v":10817,"vw":37.093446},{"c":37.085,"h":37.105,"l":37.08,"n":292,"o":37.085,"t":"2026-10-22T18:25:00Z","v":9367,"vw":37.092009},{"c":37.03,"h":37.095,"l":37.029,"n":525,"o":37.085,"t":"2026-10-22T18:30:00Z","v":29815,"vw":37.053503},{"c":37.08,"h":37.085,"l":37.02,"n":298,"o":37.03,"t":"2026-10-22T18:35:00Z","v":10740,"vw":37.051561},{"c":37.06,"h":37.08,"l":37.055,"n":227,"o":37.08,"t":"2026-10-22T18:40:00Z","v":8870,"vw":37.070118},{"c":37.1,"h":37.1,"l":37.055,"n":282,"o":37.065,"t":"2026-10-22T18:45:00Z","v":9439,"vw":37.076752},{"c":37.095,"h":37.115,"l":37.085,"n":341,"o":37.095,"t":"2026-10-22T18:50:00Z","v":15144,"vw":37.102008},{"c":37.06,"h":37.1,"l":37.055,"n":480,"o":37.1,"t":"2026-10-22T18:55:00Z","v":37810,"vw":37.07021},{"c":37.105,"h":37.11,"l":37.055,"n":407,"o":37.07,"t":"2026-10-22T19:00:00Z","v":15708,"vw":37.075816},{"c":37.12,"h":37.135,"l":37.085,"n":308,"o":37.11,"t":"2026-10-22T19:05:00Z","v":12890,"vw":37.112329},{"c":37.025,"h":37.125,"l":37.025,"n":335,"o":37.12,"t":"2026-10-22T19:10:00Z","v":16128,"vw":37.067607},{"c":37.055,"h":37.075,"l":37.03,"n":386,"o":37.03,"t":"2026-10-22T19:15:00Z","v":15718,"vw":37.052985},{"c":37.015,"h":37.065,"l":37,"n":331,"o":37.06,"t":"2026-10-22T19:20:00Z","v":18004,"vw":37.026288},{"c":37.035,"h":37.035,"l":36.985,"n":492,"o":37.015,"t":"2026-10-22T19:25:00Z","v":33006,"vw":37.005036},{"c":37.05,"h":37.065,"l":36.985,"n":478,"o":37.03,"t":"2026-10-22T19:30:00Z","v":26575,"vw":37.021179},{"c":37.065,"h":37.095,"l":37.05,"n":487,"o":37.055,"t":"2026-10-22T19:35:00Z","v":23029,"vw":37.071415},{"c":37.05,"h":37.12,"l":37.03,"n":747,"o":37.07,"t":"2026-10-22T19:40:00Z","v":49720,"vw":37.082715},{"c":37.09,"h":37.115,"l":37.05,"n":592,"o":37.05,"t":"2026-10-22T19:45:00Z","v":30754,"vw":37.080569},{"c":37.08,"h":37.18,"l":37.075,"n":872,"o":37.09,"t":"2026-10-22T19:50:00Z","v":51302,"vw":37.131333},{"c":37.23,"h":37.24,"l":37.075,"n":2703,"o":37.08,"t":"2026-10-22T19:55:00Z","v":189883,"vw":37.168618},{"c":37.29,"h":37.29,"l":37.23,"n":41,"o":37.23,"t":"2026-10-22T20:00:00Z","v":318716,"vw":37.230051}],"history":[{"c":28.24,"h":29.26,"l":28.17,"n":7196,"o":29.26,"t":"2024-10-21T04:00:00Z","v":369453,"vw":28.356509},{"c":28.67,"h":28.7,"l":28.17,"n":7048,"o":28.25,"t":"2024-10-22T04:00:00Z","v":550159,"vw":28.575783},{"c":28.2,"h":28.41,"l":26,"n":10192,"o":26.185,"t":"2024-10-23T04:00:00Z","v":827921,"vw":28.055816},{"c":28.25,"h":28.29,"l":27.63,"n":7092,"o":28.18,"t":"2024-10-24T04:00:00Z","v":553367,"vw":28.13119},{"c":27.65,"h":28.51,"l":27.52,"n":5685,"o":28.3,"t":"2024-10-25T04:00:00Z","v":325897,"vw":27.691272},{"c":28.58,"h":28.7,"l":27.8609,"n":5679,"o":28,"t":"2024-10-28T04:00:00Z","v":409992,"vw":28.516474},{"c":28.55,"h":28.56,"l":28.14,"n":5525,"o":28.33,"t":"2024-10-29T04:00:00Z","v":422472,"vw":28.480405},{"c":29.11,"h":29.41,"l":28.38,"n":7427,"o":28.38,"t":"2024-10-30T04:00:00Z","v":559677,"vw":29.12166},{"c":28.46,"h":29.22,"l":28.44,"n":6505,"o":29.21,"t":"2024-10-31T04:00:00Z","v":540769,"vw":28.644686},{"c":28.22,"h":28.84,"l":28.111,"n":7539,"o":28.73,"t":"2024-11-01T04:00:00Z","v":927048,"vw":28.261516},{"c":27.8,"h":28.14,"l":27.38,"n":6206,"o":28.14,"t":"2024-11-04T05:00:00Z","v":335773,"vw":27.801349},{"c":28.35,"h":28.39,"l":27.82,"n":6754,"o":27.84,"t":"2024-11-05T05:00:00Z","v":451593,"vw":28.261491},{"c":32.39,"h":32.8,"l":29.8201,"n":21944,"o":30.45,"t":"2024-11-06T05:00:00Z","v":1749997,"vw":32.160457},{"c":31.34,"h":32.245,"l":31.105,"n":9423,"o":32.19,"t":"2024-11-07T05:00:00Z","v":700739,"vw":31.51977},{"c":31.7,"h":32.035,"l":31.19,"n":9145,"o":31.6,"t":"2024-11-08T05:00:00Z","v":716912,"vw":31.703309},{"c":32.47,"h":33.42,"l":32.29,"n":10398,"o":32.42,"t":"2024-11-11T05:00:00Z","v":722140,"vw":32.658956},{"c":32.59,"h":33.04,"l":32.46,"n":10245,"o":32.46,"t":"2024-11-12T05:00:00Z","v":700694,"vw":32.674305},{"c":32.6,"h":33.37,"l":32.51,"n":8361,"o":32.76,"t":"2024-11-13T05:00:00Z","v":640708,"vw":32.733806},{"c":32.4,"h":32.8,"l":32.2,"n":8336,"o":32.62,"t":"2024-11-14T05:00:00Z","v":645303,"vw":32.453233},{"c":32.79,"h":32.8,"l":32.125,"n":9471,"o":32.6,"t":"2024-11-15T05:00:00Z","v":623850,"vw":32.611899},{"c":33.15,"h":33.27,"l":32.77,"n":10979,"o":32.78,"t":"2024-11-18T05:00:00Z","v":844331,"vw":33.143115},{"c":32.77,"h":33.08,"l":32.36,"n":10730,"o":32.62,"t":"2024-11-19T05:00:00Z","v":722814,"vw":32.765565},{"c":32.49,"h":32.745,"l":32.11,"n":12001,"o":32.56,"t":"2024-11-20T05:00:00Z","v":729838,"vw":32.409502},{"c":33.13,"h":33.4,"l":32.7,"n":10242,"o":32.81,"t":"2024-11-21T05:00:00Z","v":546821,"vw":33.174624},{"c":34.27,"h":34.35,"l":33.1391,"n":10745,"o":33.36,"t":"2024-11-22T05:00:00Z","v":591287,"vw":34.116948},{"c":34.68,"h":35.38,"l":34.15,"n":12221,"o":34.77,"t":"2024-11-25T05:00:00Z","v":1018699,"vw":34.828642},{"c":34.39,"h":34.65,"l":34.1801,"n":10672,"o":34.38,"t":"2024-11-26T05:00:00Z","v":672164,"vw":34.431147},{"c":34.17,"h":35,"l":34.125,"n":9289,"o":34.58,"t":"2024-11-27T05:00:00Z","v":518078,"vw":34.304126},{"c":33.81,"h":34.5,"l":33.56,"n":5055,"o":34.5,"t":"2024-11-29T05:00:00Z","v":359400,"vw":33.821366},{"c":33.77,"h":34.05,"l":33.455,"n":9789,"o":34.05,"t":"2024-12-02T05:00:00Z","v":600540,"vw":33.785955},{"c":33.78,"h":34.04,"l":33.575,"n":8056,"o":33.9,"t":"2024-12-03T05:00:00Z","v":479676,"vw":33.762849},{"c":34,"h":34.07,"l":33.6554,"n":9257,"o":33.74,"t":"2024-12-04T05:00:00Z","v":488545,"vw":33.921271},{"c":33.54,"h":34.25,"l":33.51,"n":9094,"o":33.88,"t":"2024-12-05T05:00:00Z","v":618077,"vw":33.723472},{"c":33.91,"h":34.02,"l":33.53,"n":8011,"o":33.82,"t":"2024-12-06T05:00:00Z","v":420578,"vw":33.875915},{"c":33.76,"h":34.35,"l":33.74,"n":11935,"o":34.2,"t":"2024-12-09T05:00:00Z","v":648790,"vw":33.951538},{"c":33.58,"h":34.0899,"l":33.27,"n":9257,"o":33.83,"t":"2024-12-10T05:00:00Z","v":890651,"vw":33.642128},{"c":34,"h":34.45,"l":33.85,"n":9725,"o":34.01,"t":"2024-12-11T05:00:00Z","v":759717,"vw":34.102446},{"c":33.3,"h":34.1,"l":33.26,"n":7213,"o":33.98,"t":"2024-12-12T05:00:00Z","v":649722,"vw":33.443349},{"c":33.21,"h":33.49,"l":32.82,"n":7380,"o":33.24,"t":"2024-12-13T05:00:00Z","v":464101,"vw":33.106699},{"c":33.25,"h":33.29,"l":32.75,"n":9049,"o":32.97,"t":"2024-12-16T05:00:00Z","v":534215,"vw":33.154993},{"c":32.89,"h":33.32,"l":32.625,"n":10896,"o":32.98,"t":"2024-12-17T05:00:00Z","v":797163,"vw":32.891186},{"c":31.09,"h":33.34,"l":30.89,"n":14760,"o":33.19,"t":"2024-12-18T05:00:00Z","v":1524478,"vw":31.709421},{"c":31.05,"h":32.05,"l":30.96,"n":13683,"o":31.74,"t":"2024-12-19T05:00:00Z","v":906326,"vw":31.237071},{"c":31.6,"h":32.01,"l":30.92,"n":13230,"o":30.92,"t":"2024-12-20T05:00:00Z","v":2146294,"vw":31.548967},{"c":31.79,"h":31.85,"l":31.38,"n":11913,"o":31.47,"t":"2024-12-23T05:00:00Z","v":848119,"vw":31.685491},{"c":32.21,"h":32.21,"l":31.74,"n":4549,"o":31.77,"t":"2024-12-24T05:00:00Z","v":206663,"vw":32.044015},{"c":32.62,"h":32.63,"l":31.84,"n":6683,"o":31.84,"t":"2024-12-26T05:00:00Z","v":440796,"vw":32.408654},{"c":32.35,"h":32.64,"l":31.77,"n":8352,"o":32.23,"t":"2024-12-27T05:00:00Z","v":646078,"vw":32.24937},{"c":32.31,"h":32.41,"l":31.86,"n":8052,"o":31.99,"t":"2024-12-30T05:00:00Z","v":513645,"vw":32.27698},{"c":32.31,"h":32.66,"l":32.235,"n":9379,"o":32.5,"t":"2024-12-31T05:00:00Z","v":481240,"vw":32.375951},{"c":31.53,"h":32.56,"l":31.5,"n":8852,"o":32.5,"t":"2025-01-02T05:00:00Z","v":483431,"vw":31.68108},{"c":31.85,"h":31.96,"l":31.13,"n":7446,"o":31.57,"t":"2025-01-03T05:00:00Z","v":755812,"vw":31.722225},{"c":31.83,"h":32.575,"l":31.7901,"n":9411,"o":31.93,"t":"2025-01-06T05:00:00Z","v":683384,"vw":31.982182},{"c":31.45,"h":32.09,"l":31.08,"n":8638,"o":31.94,"t":"2025-01-07T05:00:00Z","v":652459,"vw":31.407102},{"c":31.12,"h":31.44,"l":30.97,"n":7077,"o":31.1,"t":"2025-01-08T05:00:00Z","v":504064,"vw":31.165121},{"c":29.84,"h":30.59,"l":29.61,"n":9468,"o":30.41,"t":"2025-01-10T05:00:00Z","v":540146,"vw":29.86145},{"c":29.94,"h":30.02,"l":29.48,"n":8672,"o":29.48,"t":"2025-01-13T05:00:00Z","v":494134,"vw":29.872255},{"c":31.37,"h":31.42,"l":30.1,"n":8057,"o":30.12,"t":"2025-01-14T05:00:00Z","v":483815,"vw":31.187074},{"c":32.06,"h":32.57,"l":31.79,"n":9014,"o":32.41,"t":"2025-01-15T05:00:00Z","v":507550,"vw":32.06129},{"c":32.04,"h":32.17,"l":31.7,"n":10161,"o":31.91,"t":"2025-01-16T05:00:00Z","v":538024,"vw":31.987226},{"c":32.61,"h":32.64,"l":32.03,"n":13378,"o":32.45,"t":"2025-01-17T05:00:00Z","v":916933,"vw":32.49681},{"c":33.25,"h":33.57,"l":32.75,"n":18153,"o":32.84,"t":"2025-01-21T05:00:00Z","v":1144232,"vw":33.313439},{"c":32.95,"h":33.82,"l":32.65,"n":12603,"o":33.5,"t":"2025-01-22T05:00:00Z","v":775551,"vw":32.983029},{"c":32.95,"h":33.26,"l":32.71,"n":12452,"o":33.06,"t":"2025-01-23T05:00:00Z","v":858914,"vw":32.932331},{"c":32.97,"h":33.115,"l":32.6,"n":10774,"o":32.79,"t":"2025-01-24T05:00:00Z","v":654198,"vw":32.915536},{"c":33.53,"h":33.55,"l":32.92,"n":11599,"o":33.1,"t":"2025-01-27T05:00:00Z","v":765709,"vw":33.385576},{"c":33.57,"h":33.82,"l":33.26,"n":10716,"o":33.38,"t":"2025-01-28T05:00:00Z","v":633479,"vw":33.554064},{"c":32.9,"h":33.7,"l":32.48,"n":13854,"o":33.4,"t":"2025-01-29T05:00:00Z","v":750420,"vw":33.100832},{"c":33.05,"h":33.5,"l":32.675,"n":13457,"o":33.23,"t":"2025-01-30T05:00:00Z","v":1034682,"vw":33.093847},{"c":33.17,"h":33.38,"l":32.83,"n":10562,"o":32.99,"t":"2025-01-31T05:00:00Z","v":576651,"vw":33.135702},{"c":32.53,"h":32.83,"l":31.83,"n":9991,"o":32.53,"t":"2025-02-03T05:00:00Z","v":443492,"vw":32.526866},{"c":33.47,"h":33.48,"l":32.45,"n":8809,"o":32.45,"t":"2025-02-04T05:00:00Z","v":363334,"vw":33.303251},{"c":34,"h":34,"l":33.13,"n":8834,"o":33.61,"t":"2025-02-05T05:00:00Z","v":558100,"vw":33.782808},{"c":34.3,"h":34.34,"l":33.79,"n":10427,"o":34.05,"t":"2025-02-06T05:00:00Z","v":533690,"vw":34.160401},{"c":34.12,"h":34.41,"l":33.11,"n":13468,"o":34.22,"t":"2025-02-07T05:00:00Z","v":793097,"vw":33.910142},{"c":33.87,"h":34.265,"l":33.72,"n":9079,"o":34.12,"t":"2025-02-10T05:00:00Z","v":496482,"vw":33.882898},{"c":34.57,"h":34.57,"l":33.58,"n":7826,"o":33.58,"t":"2025-02-11T05:00:00Z","v":385023,"vw":34.387542},{"c":33.21,"h":34.01,"l":33.21,"n":12881,"o":33.79,"t":"2025-02-12T05:00:00Z","v":585333,"vw":33.42245},{"c":33.47,"h":33.495,"l":32.96,"n":8082,"o":33.48,"t":"2025-02-13T05:00:00Z","v":359170,"vw":33.358234},{"c":33.47,"h":33.92,"l":33.14,"n":8361,"o":33.71,"t":"2025-02-14T05:00:00Z","v":454550,"vw":33.422795},{"c":33.55,"h":33.735,"l":33.185,"n":10754,"o":33.39,"t":"2025-02-18T05:00:00Z","v":429770,"vw":33.528351},{"c":33.24,"h":33.525,"l":33.09,"n":7979,"o":33.09,"t":"2025-02-19T05:00:00Z","v":378586,"vw":33.281698},{"c":32.57,"h":33.125,"l":32.33,"n":8191,"o":33.06,"t":"2025-02-20T05:00:00Z","v":343584,"vw":32.57847},{"c":31.89,"h":33.005,"l":31.8,"n":10519,"o":32.95,"t":"2025-02-21T05:00:00Z","v":500167,"vw":32.112202},{"c":31.33,"h":32.36,"l":31.3,"n":9667,"o":32.19,"t":"2025-02-24T05:00:00Z","v":466816,"vw":31.467612},{"c":31.38,"h":31.88,"l":31.3,"n":8353,"o":31.65,"t":"2025-02-25T05:00:00Z","v":466330,"vw":31.466723},{"c":31.32,"h":31.665,"l":30.925,"n":8829,"o":31.31,"t":"2025-02-26T05:00:00Z","v":457489,"vw":31.284916},{"c":31.68,"h":32.01,"l":31.23,"n":10039,"o":31.23,"t":"2025-02-27T05:00:00Z","v":562463,"vw":31.692212},{"c":32.23,"h":32.555,"l":31.735,"n":12391,"o":31.83,"t":"2025-02-28T05:00:00Z","v":924732,"vw":32.247929},{"c":32.02,"h":32.71,"l":31.8,"n":13310,"o":32.3,"t":"2025-03-03T05:00:00Z","v":603899,"vw":32.176849},{"c":30.45,"h":31.74,"l":30.43,"n":10870,"o":31.68,"t":"2025-03-04T05:00:00Z","v":581207,"vw":30.680633},{"c":30.3,"h":30.805,"l":29.86,"n":10401,"o":30.59,"t":"2025-03-05T05:00:00Z","v":551100,"vw":30.299547},{"c":29.89,"h":30.14,"l":29.53,"n":10303,"o":29.92,"t":"2025-03-06T05:00:00Z","v":499596,"vw":29.8536},{"c":29.61,"h":29.875,"l":29.09,"n":11911,"o":29.77,"t":"2025-03-07T05:00:00Z","v":609866,"vw":29.573739},{"c":28.35,"h":29.44,"l":28.03,"n":17104,"o":29.11,"t":"2025-03-10T04:00:00Z","v":869587,"vw":28.4913},{"c":28.06,"h":28.87,"l":27.915,"n":13554,"o":28.57,"t":"2025-03-11T04:00:00Z","v":607834,"vw":28.16704},{"c":28.43,"h":28.67,"l":27.8,"n":10705,"o":28.27,"t":"2025-03-12T04:00:00Z","v":662712,"vw":28.317664},{"c":27.9,"h":28.78,"l":27.87,"n":9702,"o":28.43,"t":"2025-03-13T04:00:00Z","v":552426,"vw":28.057001},{"c":28.47,"h":28.54,"l":27.8135,"n":11779,"o":28,"t":"2025-03-14T04:00:00Z","v":664859,"vw":28.339397},{"c":28.58,"h":28.795,"l":28.34,"n":10868,"o":28.34,"t":"2025-03-17T04:00:00Z","v":578798,"vw":28.595024},{"c":28.64,"h":28.8,"l":28.23,"n":10798,"o":28.44,"t":"2025-03-18T04:00:00Z","v":1181920,"vw":28.618627},{"c":28.93,"h":29.36,"l":28.57,"n":10822,"o":28.72,"t":"2025-03-19T04:00:00Z","v":1343619,"vw":28.921919},{"c":28.12,"h":28.77,"l":27.67,"n":12552,"o":27.67,"t":"2025-03-20T04:00:00Z","v":928470,"vw":28.302882},{"c":27.98,"h":28.22,"l":27.53,"n":13572,"o":27.9,"t":"2025-03-21T04:00:00Z","v":1896621,"vw":27.954978},{"c":28.93,"h":29.07,"l":28.26,"n":12558,"o":28.58,"t":"2025-03-24T04:00:00Z","v":867030,"vw":28.86091},{"c":28.65,"h":29.11,"l":28.61,"n":13304,"o":29.01,"t":"2025-03-25T04:00:00Z","v":3124433,"vw":28.748446},{"c":28.71,"h":29.3,"l":28.61,"n":12687,"o":28.91,"t":"2025-03-26T04:00:00Z","v":821434,"vw":28.757454},{"c":28.55,"h":28.84,"l":28.33,"n":10564,"o":28.79,"t":"2025-03-27T04:00:00Z","v":635400,"vw":28.560513},{"c":27.8,"h":28.552,"l":27.65,"n":8763,"o":28.53,"t":"2025-03-28T04:00:00Z","v":472872,"vw":27.81118},{"c":28.13,"h":28.255,"l":27.36,"n":10305,"o":27.44,"t":"2025-03-31T04:00:00Z","v":899468,"vw":28.039855},{"c":27.7,"h":27.99,"l":27.355,"n":11442,"o":27.84,"t":"2025-04-01T04:00:00Z","v":703053,"vw":27.693911},{"c":27.91,"h":27.985,"l":27.23,"n":12792,"o":27.23,"t":"2025-04-02T04:00:00Z","v":856147,"vw":27.831107},{"c":25.45,"h":26.74,"l":25.275,"n":19828,"o":26.47,"t":"2025-04-03T04:00:00Z","v":1303138,"vw":25.523444},{"c":24.24,"h":24.39,"l":23.41,"n":22923,"o":24.16,"t":"2025-04-04T04:00:00Z","v":1269297,"vw":24.023615},{"c":24.1,"h":25.54,"l":23.38,"n":22205,"o":23.68,"t":"2025-04-07T04:00:00Z","v":1365116,"vw":24.184025},{"c":23.74,"h":25.17,"l":23.38,"n":18373,"o":24.98,"t":"2025-04-08T04:00:00Z","v":1182675,"vw":24.039279},{"c":25.52,"h":25.875,"l":23.21,"n":28739,"o":23.45,"t":"2025-04-09T04:00:00Z","v":2289091,"vw":25.022153},{"c":23.7,"h":25,"l":22.93,"n":25146,"o":24.75,"t":"2025-04-10T04:00:00Z","v":1777085,"vw":23.828495},{"c":23.6,"h":23.85,"l":23.045,"n":13623,"o":23.4,"t":"2025-04-11T04:00:00Z","v":775266,"vw":23.510459},{"c":23.83,"h":24.03,"l":23.19,"n":10873,"o":24,"t":"2025-04-14T04:00:00Z","v":658427,"vw":23.734827},{"c":24.52,"h":24.835,"l":23.77,"n":13419,"o":23.77,"t":"2025-04-15T04:00:00Z","v":951358,"vw":24.566241},{"c":24.65,"h":24.9,"l":24.4,"n":13570,"o":24.44,"t":"2025-04-16T04:00:00Z","v":1226715,"vw":24.667603},{"c":24.79,"h":24.98,"l":24.45,"n":13958,"o":24.68,"t":"2025-04-17T04:00:00Z","v":1063249,"vw":24.7589},{"c":24.58,"h":24.65,"l":24.09,"n":10525,"o":24.44,"t":"2025-04-21T04:00:00Z","v":860246,"vw":24.441128},{"c":26.27,"h":26.275,"l":24.675,"n":15209,"o":25.25,"t":"2025-04-22T04:00:00Z","v":1285254,"vw":26.036871},{"c":26.63,"h":27.73,"l":26.46,"n":15883,"o":27,"t":"2025-04-23T04:00:00Z","v":1068421,"vw":26.730599},{"c":27.31,"h":27.41,"l":26.2425,"n":13909,"o":26.47,"t":"2025-04-24T04:00:00Z","v":827784,"vw":27.194992},{"c":27.26,"h":27.32,"l":26.87,"n":12339,"o":26.87,"t":"2025-04-25T04:00:00Z","v":693973,"vw":27.184374},{"c":27.56,"h":27.57,"l":27.09,"n":11037,"o":27.13,"t":"2025-04-28T04:00:00Z","v":675053,"vw":27.43684},{"c":27.77,"h":27.82,"l":27.15,"n":12694,"o":27.6,"t":"2025-04-29T04:00:00Z","v":816587,"vw":27.636193},{"c":27.61,"h":27.74,"l":26.88,"n":10323,"o":27.11,"t":"2025-04-30T04:00:00Z","v":713260,"vw":27.507816},{"c":27.88,"h":28.115,"l":27.36,"n":11846,"o":27.66,"t":"2025-05-01T04:00:00Z","v":907296,"vw":27.889789},{"c":28.57,"h":28.65,"l":28.015,"n":10203,"o":28.34,"t":"2025-05-02T04:00:00Z","v":560810,"vw":28.527068},{"c":28.44,"h":28.85,"l":28.215,"n":9462,"o":28.26,"t":"2025-05-05T04:00:00Z","v":469057,"vw":28.519984},{"c":27.85,"h":28.34,"l":27.81,"n":7881,"o":28,"t":"2025-05-06T04:00:00Z","v":536909,"vw":27.985408},{"c":28.02,"h":28.2,"l":27.85,"n":11886,"o":28.15,"t":"2025-05-07T04:00:00Z","v":691201,"vw":28.045818},{"c":28.62,"h":28.93,"l":28.25,"n":9244,"o":28.31,"t":"2025-05-08T04:00:00Z","v":562602,"vw":28.653644},{"c":28.53,"h":28.795,"l":28.31,"n":8721,"o":28.62,"t":"2025-05-09T04:00:00Z","v":423277,"vw":28.507261},{"c":29.76,"h":30.27,"l":29.67,"n":10137,"o":29.88,"t":"2025-05-12T04:00:00Z","v":651557,"vw":29.86977},{"c":29.77,"h":30,"l":29.665,"n":7392,"o":29.93,"t":"2025-05-13T04:00:00Z","v":508037,"vw":29.765638},{"c":29.7,"h":29.87,"l":29.445,"n":7615,"o":29.65,"t":"2025-05-14T04:00:00Z","v":358583,"vw":29.71098},{"c":29.76,"h":29.965,"l":29.455,"n":8387,"o":29.72,"t":"2025-05-15T04:00:00Z","v":424352,"vw":29.737247},{"c":29.68,"h":29.85,"l":29.355,"n":8991,"o":29.85,"t":"2025-05-16T04:00:00Z","v":506842,"vw":29.668309},{"c":29.49,"h":29.585,"l":29.12,"n":5418,"o":29.25,"t":"2025-05-19T04:00:00Z","v":375255,"vw":29.479302},{"c":29.44,"h":29.71,"l":29.31,"n":7181,"o":29.58,"t":"2025-05-20T04:00:00Z","v":340250,"vw":29.453481},{"c":28.39,"h":29.17,"l":28.36,"n":6180,"o":29.09,"t":"2025-05-21T04:00:00Z","v":348137,"vw":28.53221},{"c":28.6,"h":28.82,"l":28.255,"n":9365,"o":28.29,"t":"2025-05-22T04:00:00Z","v":635157,"vw":28.632117},{"c":28.34,"h":28.41,"l":27.78,"n":11305,"o":27.78,"t":"2025-05-23T04:00:00Z","v":603817,"vw":28.27219},{"c":29.18,"h":29.21,"l":28.26,"n":7489,"o":28.72,"t":"2025-05-27T04:00:00Z","v":501014,"vw":29.074388},{"c":28.7,"h":29.11,"l":28.66,"n":8105,"o":29.07,"t":"2025-05-28T04:00:00Z","v":429233,"vw":28.787452},{"c":28.94,"h":28.94,"l":28.55,"n":9220,"o":28.82,"t":"2025-05-29T04:00:00Z","v":533685,"vw":28.837026},{"c":28.74,"h":28.88,"l":28.51,"n":9039,"o":28.8,"t":"2025-05-30T04:00:00Z","v":586519,"vw":28.739689},{"c":28.4,"h":28.625,"l":28.065,"n":8085,"o":28.58,"t":"2025-06-02T04:00:00Z","v":525082,"vw":28.394159},{"c":28.84,"h":28.98,"l":28.33,"n":11818,"o":28.33,"t":"2025-06-03T04:00:00Z","v":534205,"vw":28.80508},{"c":28.63,"h":28.915,"l":28.475,"n":9863,"o":28.75,"t":"2025-06-04T04:00:00Z","v":668956,"vw":28.620405},{"c":28.68,"h":28.775,"l":28.4,"n":10207,"o":28.59,"t":"2025-06-05T04:00:00Z","v":491080,"vw":28.642829},{"c":29.28,"h":29.37,"l":28.96,"n":10405,"o":29.28,"t":"2025-06-06T04:00:00Z","v":658187,"vw":29.187373},{"c":29.49,"h":29.83,"l":29.36,"n":8437,"o":29.46,"t":"2025-06-09T04:00:00Z","v":466088,"vw":29.549954},{"c":29.82,"h":30.07,"l":29.47,"n":9814,"o":29.55,"t":"2025-06-10T04:00:00Z","v":685536,"vw":29.853644},{"c":29.17,"h":30,"l":29,"n":13312,"o":29.96,"t":"2025-06-11T04:00:00Z","v":1254501,"vw":29.473569},{"c":29.11,"h":29.235,"l":28.69,"n":9290,"o":28.9,"t":"2025-06-12T04:00:00Z","v":528647,"vw":29.085233},{"c":28.23,"h":28.73,"l":28.11,"n":12988,"o":28.46,"t":"2025-06-13T04:00:00Z","v":869740,"vw":28.324098},{"c":27.9,"h":28.59,"l":27.87,"n":11318,"o":28.57,"t":"2025-06-16T04:00:00Z","v":749030,"vw":28.061189},{"c":27.52,"h":28.04,"l":27.47,"n":11124,"o":27.59,"t":"2025-06-17T04:00:00Z","v":782425,"vw":27.568933},{"c":27.79,"h":27.995,"l":27.23,"n":8882,"o":27.41,"t":"2025-06-18T04:00:00Z","v":765797,"vw":27.796482},{"c":27.85,"h":28.155,"l":27.81,"n":8425,"o":28.03,"t":"2025-06-20T04:00:00Z","v":1232470,"vw":27.898352},{"c":28.66,"h":28.675,"l":27.7,"n":9916,"o":27.7,"t":"2025-06-23T04:00:00Z","v":563696,"vw":28.40809},{"c":29.04,"h":29.34,"l":28.89,"n":10244,"o":28.98,"t":"2025-06-24T04:00:00Z","v":582095,"vw":29.103596},{"c":29.03,"h":29.29,"l":28.77,"n":9092,"o":28.98,"t":"2025-06-25T04:00:00Z","v":640684,"vw":29.065067},{"c":29.9,"h":29.93,"l":29.13,"n":8945,"o":29.15,"t":"2025-06-26T04:00:00Z","v":672186,"vw":29.749968},{"c":29.95,"h":30.28,"l":29.67,"n":14254,"o":29.93,"t":"2025-06-27T04:00:00Z","v":1427310,"vw":29.966219},{"c":29.79,"h":30.21,"l":29.78,"n":10680,"o":30,"t":"2025-06-30T04:00:00Z","v":794492,"vw":29.869566},{"c":30.86,"h":31.12,"l":29.65,"n":9624,"o":29.65,"t":"2025-07-01T04:00:00Z","v":608956,"vw":30.699469},{"c":31.4,"h":31.485,"l":30.74,"n":9637,"o":31.11,"t":"2025-07-02T04:00:00Z","v":625627,"vw":31.332016},{"c":31.79,"h":32.03,"l":31.67,"n":5433,"o":31.67,"t":"2025-07-03T04:00:00Z","v":327462,"vw":31.795366},{"c":31.19,"h":31.92,"l":31.01,"n":7568,"o":31.53,"t":"2025-07-07T04:00:00Z","v":425374,"vw":31.280465},{"c":31.34,"h":31.755,"l":30.83,"n":10940,"o":30.93,"t":"2025-07-08T04:00:00Z","v":653665,"vw":31.416916},{"c":31.48,"h":31.62,"l":31.185,"n":7661,"o":31.46,"t":"2025-07-09T04:00:00Z","v":536371,"vw":31.431509},{"c":31.67,"h":31.88,"l":31.28,"n":8911,"o":31.28,"t":"2025-07-10T04:00:00Z","v":506059,"vw":31.681503},{"c":31.2,"h":31.42,"l":31.1037,"n":6960,"o":31.33,"t":"2025-07-11T04:00:00Z","v":414056,"vw":31.233599},{"c":31.74,"h":31.75,"l":31.13,"n":8824,"o":31.2,"t":"2025-07-14T04:00:00Z","v":516060,"vw":31.637921},{"c":30.7,"h":31.66,"l":30.66,"n":10333,"o":31.57,"t":"2025-07-15T04:00:00Z","v":662050,"vw":30.888998},{"c":30.98,"h":31.08,"l":30.27,"n":10777,"o":30.87,"t":"2025-07-16T04:00:00Z","v":552816,"vw":30.842397},{"c":31.72,"h":31.73,"l":30.72,"n":11539,"o":30.93,"t":"2025-07-17T04:00:00Z","v":801339,"vw":31.594753},{"c":31.72,"h":32,"l":31.36,"n":12164,"o":31.75,"t":"2025-07-18T04:00:00Z","v":756713,"vw":31.657252},{"c":31.43,"h":32.025,"l":31.42,"n":9346,"o":31.76,"t":"2025-07-21T04:00:00Z","v":627854,"vw":31.574015},{"c":31.27,"h":31.6,"l":31.15,"n":13338,"o":31.4,"t":"2025-07-22T04:00:00Z","v":1179205,"vw":31.301013},{"c":31.93,"h":32.14,"l":31.16,"n":17627,"o":32.08,"t":"2025-07-23T04:00:00Z","v":951636,"vw":31.778183},{"c":31.37,"h":32.12,"l":31.22,"n":15099,"o":32.12,"t":"2025-07-24T04:00:00Z","v":983548,"vw":31.439595},{"c":31.54,"h":31.59,"l":30.82,"n":17169,"o":31.21,"t":"2025-07-25T04:00:00Z","v":805838,"vw":31.43676},{"c":31.37,"h":31.555,"l":31.26,"n":10309,"o":31.4,"t":"2025-07-28T04:00:00Z","v":703346,"vw":31.376497},{"c":31.24,"h":31.6,"l":30.96,"n":9548,"o":31.6,"t":"2025-07-29T04:00:00Z","v":791877,"vw":31.209763},{"c":30.78,"h":31.38,"l":30.54,"n":9230,"o":31.26,"t":"2025-07-30T04:00:00Z","v":537092,"vw":30.869644},{"c":30.5,"h":30.63,"l":30.09,"n":13449,"o":30.36,"t":"2025-07-31T04:00:00Z","v":854800,"vw":30.453459},{"c":29.91,"h":30.12,"l":29.29,"n":13220,"o":29.96,"t":"2025-08-01T04:00:00Z","v":828541,"vw":29.834974},{"c":30.23,"h":30.39,"l":29.83,"n":13014,"o":29.94,"t":"2025-08-04T04:00:00Z","v":806777,"vw":30.225771},{"c":30.13,"h":30.38,"l":29.41,"n":12904,"o":30.31,"t":"2025-08-05T04:00:00Z","v":821885,"vw":29.987385},{"c":29.88,"h":30.2,"l":29.865,"n":8028,"o":30.17,"t":"2025-08-06T04:00:00Z","v":547397,"vw":29.941404},{"c":29.47,"h":30.18,"l":29.365,"n":8560,"o":30.18,"t":"2025-08-07T04:00:00Z","v":509594,"vw":29.50325},{"c":29.7,"h":29.82,"l":29.46,"n":9280,"o":29.82,"t":"2025-08-08T04:00:00Z","v":481604,"vw":29.675429},{"c":29.61,"h":30.01,"l":29.46,"n":6951,"o":29.74,"t":"2025-08-11T04:00:00Z","v":414649,"vw":29.609858},{"c":30.9,"h":30.96,"l":29.82,"n":8582,"o":29.82,"t":"2025-08-12T04:00:00Z","v":465817,"vw":30.811768},{"c":31.57,"h":31.63,"l":30.93,"n":8755,"o":31.18,"t":"2025-08-13T04:00:00Z","v":580320,"vw":31.48562},{"c":31.56,"h":31.575,"l":30.96,"n":9005,"o":31.04,"t":"2025-08-14T04:00:00Z","v":485026,"vw":31.46971},{"c":31.21,"h":31.85,"l":31.17,"n":7955,"o":31.67,"t":"2025-08-15T04:00:00Z","v":580554,"vw":31.291932},{"c":31.24,"h":31.31,"l":30.88,"n":7634,"o":31.16,"t":"2025-08-18T04:00:00Z","v":471896,"vw":31.183102},{"c":31.24,"h":31.73,"l":31.1,"n":8516,"o":31.17,"t":"2025-08-19T04:00:00Z","v":392607,"vw":31.265628},{"c":31.27,"h":31.345,"l":30.96,"n":6786,"o":31.31,"t":"2025-08-20T04:00:00Z","v":395956,"vw":31.223831},{"c":31.29,"h":31.44,"l":30.97,"n":7824,"o":31.03,"t":"2025-08-21T04:00:00Z","v":379587,"vw":31.276843},{"c":32.75,"h":32.945,"l":31.36,"n":14242,"o":31.37,"t":"2025-08-22T04:00:00Z","v":986154,"vw":32.656946},{"c":32.66,"h":32.85,"l":32.48,"n":8667,"o":32.67,"t":"2025-08-25T04:00:00Z","v":521947,"vw":32.665129},{"c":33.12,"h":33.31,"l":32.48,"n":9876,"o":32.63,"t":"2025-08-26T04:00:00Z","v":491379,"vw":33.110855},{"c":33.68,"h":33.75,"l":33,"n":12235,"o":33,"t":"2025-08-27T04:00:00Z","v":619822,"vw":33.593893},{"c":33.49,"h":33.78,"l":33.34,"n":9830,"o":33.78,"t":"2025-08-28T04:00:00Z","v":434389,"vw":33.495427},{"c":33.4,"h":33.71,"l":33.321,"n":8741,"o":33.54,"t":"2025-08-29T04:00:00Z","v":663711,"vw":33.459536},{"c":33.1,"h":33.26,"l":32.69,"n":10169,"o":32.9,"t":"2025-09-02T04:00:00Z","v":474669,"vw":33.02333},{"c":32.98,"h":33.46,"l":32.775,"n":8941,"o":32.91,"t":"2025-09-03T04:00:00Z","v":385222,"vw":32.986002},{"c":33.58,"h":33.58,"l":32.93,"n":7763,"o":33.14,"t":"2025-09-04T04:00:00Z","v":347703,"vw":33.438306},{"c":33.28,"h":34.04,"l":33.105,"n":8729,"o":33.71,"t":"2025-09-05T04:00:00Z","v":440739,"vw":33.355932},{"c":33.06,"h":33.28,"l":32.77,"n":8589,"o":33.23,"t":"2025-09-08T04:00:00Z","v":391913,"vw":33.037485},{"c":32.61,"h":33.115,"l":32.54,"n":10217,"o":32.98,"t":"2025-09-09T04:00:00Z","v":500847,"vw":32.662085},{"c":32.54,"h":32.8,"l":32.48,"n":9591,"o":32.65,"t":"2025-09-10T04:00:00Z","v":446546,"vw":32.589164},{"c":32.66,"h":32.81,"l":32.35,"n":8779,"o":32.5,"t":"2025-09-11T04:00:00Z","v":468176,"vw":32.652956},{"c":32.41,"h":32.66,"l":32.26,"n":11477,"o":32.58,"t":"2025-09-12T04:00:00Z","v":624720,"vw":32.442096},{"c":31.7,"h":32.26,"l":31.62,"n":10899,"o":32.16,"t":"2025-09-15T04:00:00Z","v":577216,"vw":31.803904},{"c":31.25,"h":31.7,"l":31,"n":10497,"o":31.7,"t":"2025-09-16T04:00:00Z","v":573294,"vw":31.205426},{"c":31.56,"h":32.2,"l":31.275,"n":12279,"o":31.3,"t":"2025-09-17T04:00:00Z","v":661874,"vw":31.662807},{"c":32.39,"h":32.49,"l":31.65,"n":12902,"o":31.75,"t":"2025-09-18T04:00:00Z","v":872630,"vw":32.285436},{"c":32.23,"h":32.5,"l":31.93,"n":12824,"o":32.5,"t":"2025-09-19T04:00:00Z","v":1728159,"vw":32.26333},{"c":31.8,"h":32.145,"l":31.5,"n":9793,"o":32.04,"t":"2025-09-22T04:00:00Z","v":595659,"vw":31.786545},{"c":31.4,"h":32.28,"l":31.365,"n":9917,"o":31.86,"t":"2025-09-23T04:00:00Z","v":582484,"vw":31.515759},{"c":31.42,"h":31.6109,"l":31.24,"n":9005,"o":31.51,"t":"2025-09-24T04:00:00Z","v":555858,"vw":31.439942},{"c":31.64,"h":31.83,"l":31.19,"n":9808,"o":31.37,"t":"2025-09-25T04:00:00Z","v":457990,"vw":31.602366},{"c":31.83,"h":32.09,"l":31.53,"n":9294,"o":31.77,"t":"2025-09-26T04:00:00Z","v":433044,"vw":31.79813},{"c":31.44,"h":32.1,"l":31.18,"n":12004,"o":31.87,"t":"2025-09-29T04:00:00Z","v":754129,"vw":31.410578},{"c":31.35,"h":31.63,"l":30.89,"n":10072,"o":31.51,"t":"2025-09-30T04:00:00Z","v":544131,"vw":31.232727},{"c":30.93,"h":31.18,"l":30.68,"n":9562,"o":31.12,"t":"2025-10-01T04:00:00Z","v":371814,"vw":30.956136},{"c":31.15,"h":31.245,"l":30.79,"n":11101,"o":30.86,"t":"2025-10-02T04:00:00Z","v":652952,"vw":31.032905},{"c":31.51,"h":31.86,"l":31.26,"n":11922,"o":31.26,"t":"2025-10-03T04:00:00Z","v":1006011,"vw":31.585032},{"c":31.85,"h":32.33,"l":31.5,"n":11062,"o":31.8,"t":"2025-10-06T04:00:00Z","v":562091,"vw":31.866316},{"c":32.07,"h":32.11,"l":31.795,"n":13608,"o":31.86,"t":"2025-10-07T04:00:00Z","v":831857,"vw":31.974788},{"c":32.01,"h":32.345,"l":31.86,"n":10513,"o":32.21,"t":"2025-10-08T04:00:00Z","v":469497,"vw":32.063544},{"c":32.02,"h":32.235,"l":31.65,"n":10532,"o":31.98,"t":"2025-10-09T04:00:00Z","v":530744,"vw":31.985233},{"c":30.5,"h":32.39,"l":30.47,"n":12469,"o":32.16,"t":"2025-10-10T04:00:00Z","v":836113,"vw":30.871548},{"c":31.49,"h":31.54,"l":30.82,"n":11335,"o":30.99,"t":"2025-10-13T04:00:00Z","v":684240,"vw":31.38462},{"c":32.4,"h":32.63,"l":31.23,"n":13502,"o":31.31,"t":"2025-10-14T04:00:00Z","v":628756,"vw":32.171104},{"c":31.55,"h":32.64,"l":31.385,"n":10523,"o":32.54,"t":"2025-10-15T04:00:00Z","v":533438,"vw":31.642315},{"c":29.48,"h":31.4,"l":29.28,"n":15262,"o":31.24,"t":"2025-10-16T04:00:00Z","v":775504,"vw":29.761477},{"c":29.96,"h":30.049,"l":29.405,"n":10975,"o":29.82,"t":"2025-10-17T04:00:00Z","v":672853,"vw":29.88409},{"c":30.49,"h":30.68,"l":30.04,"n":11961,"o":30.14,"t":"2025-10-20T04:00:00Z","v":565826,"vw":30.500064},{"c":30.22,"h":30.605,"l":30.22,"n":11323,"o":30.51,"t":"2025-10-21T04:00:00Z","v":686262,"vw":30.344222},{"c":30.06,"h":31.395,"l":29.04,"n":13424,"o":31.07,"t":"2025-10-22T04:00:00Z","v":771953,"vw":30.019204},{"c":29.86,"h":30.28,"l":29.72,"n":11234,"o":30.28,"t":"2025-10-23T04:00:00Z","v":812663,"vw":29.916029},{"c":29.93,"h":30.38,"l":29.855,"n":9403,"o":30.23,"t":"2025-10-24T04:00:00Z","v":668070,"vw":29.99137},{"c":30.07,"h":30.22,"l":29.84,"n":9672,"o":30.11,"t":"2025-10-27T04:00:00Z","v":486047,"vw":30.063241},{"c":29.81,"h":30,"l":29.575,"n":10709,"o":30,"t":"2025-10-28T04:00:00Z","v":435798,"vw":29.780912},{"c":29.23,"h":30.01,"l":28.94,"n":10759,"o":29.51,"t":"2025-10-29T04:00:00Z","v":704848,"vw":29.353648},{"c":29.27,"h":29.5,"l":28.94,"n":12860,"o":29.03,"t":"2025-10-30T04:00:00Z","v":734154,"vw":29.259165},{"c":29.2,"h":29.275,"l":28.75,"n":11512,"o":28.95,"t":"2025-10-31T04:00:00Z","v":669774,"vw":29.126538},{"c":29.34,"h":29.34,"l":28.65,"n":11631,"o":28.98,"t":"2025-11-03T05:00:00Z","v":767970,"vw":29.222199},{"c":29.17,"h":29.36,"l":28.79,"n":9683,"o":29.11,"t":"2025-11-04T05:00:00Z","v":587899,"vw":29.189976},{"c":29.45,"h":29.71,"l":29.1,"n":10638,"o":29.22,"t":"2025-11-05T05:00:00Z","v":613247,"vw":29.419287},{"c":29.49,"h":29.67,"l":29.105,"n":9521,"o":29.36,"t":"2025-11-06T05:00:00Z","v":545712,"vw":29.442758},{"c":29.97,"h":29.98,"l":29.23,"n":10794,"o":29.45,"t":"2025-11-07T05:00:00Z","v":732753,"vw":29.686169},{"c":30.09,"h":30.35,"l":29.915,"n":10432,"o":30.03,"t":"2025-11-10T05:00:00Z","v":542909,"vw":30.13664},{"c":30.27,"h":30.32,"l":29.71,"n":9536,"o":30.12,"t":"2025-11-11T05:00:00Z","v":495888,"vw":30.185212},{"c":30.13,"h":30.75,"l":30.09,"n":13170,"o":30.41,"t":"2025-11-12T05:00:00Z","v":859603,"vw":30.27111},{"c":29.98,"h":30.35,"l":29.69,"n":11351,"o":29.93,"t":"2025-11-13T05:00:00Z","v":612268,"vw":30.016998},{"c":30.24,"h":30.31,"l":29.48,"n":11404,"o":29.88,"t":"2025-11-14T05:00:00Z","v":677297,"vw":30.126102},{"c":28.94,"h":30.13,"l":28.855,"n":11569,"o":30.09,"t":"2025-11-17T05:00:00Z","v":699726,"vw":29.166964},{"c":29.35,"h":29.575,"l":28.82,"n":14213,"o":28.87,"t":"2025-11-18T05:00:00Z","v":774581,"vw":29.399623},{"c":29.77,"h":29.81,"l":29.36,"n":10816,"o":29.37,"t":"2025-11-19T05:00:00Z","v":668214,"vw":29.646189},{"c":29.75,"h":30.55,"l":29.51,"n":15194,"o":30.05,"t":"2025-11-20T05:00:00Z","v":879473,"vw":29.856457},{"c":30.53,"h":30.9101,"l":29.77,"n":12689,"o":29.85,"t":"2025-11-21T05:00:00Z","v":731355,"vw":30.473815},{"c":30.34,"h":30.58,"l":30.24,"n":8807,"o":30.46,"t":"2025-11-24T05:00:00Z","v":526025,"vw":30.357848},{"c":31.23,"h":31.62,"l":30.39,"n":11375,"o":30.41,"t":"2025-11-25T05:00:00Z","v":736089,"vw":31.311306},{"c":30.93,"h":31.39,"l":30.93,"n":11686,"o":31,"t":"2025-11-26T05:00:00Z","v":1115559,"vw":31.033054},{"c":30.56,"h":31.01,"l":30.53,"n":5434,"o":30.84,"t":"2025-11-28T05:00:00Z","v":428384,"vw":30.597425},{"c":30.96,"h":31,"l":30.4,"n":8566,"o":30.44,"t":"2025-12-01T05:00:00Z","v":594614,"vw":30.903777},{"c":30.71,"h":31.45,"l":30.67,"n":7560,"o":31.09,"t":"2025-12-02T05:00:00Z","v":480520,"vw":30.776985},{"c":31.29,"h":31.52,"l":30.695,"n":9440,"o":30.79,"t":"2025-12-03T05:00:00Z","v":575543,"vw":31.305427},{"c":31.36,"h":31.4,"l":31.1,"n":7354,"o":31.19,"t":"2025-12-04T05:00:00Z","v":428628,"vw":31.314104},{"c":31.11,"h":31.29,"l":31.06,"n":6432,"o":31.13,"t":"2025-12-05T05:00:00Z","v":427572,"vw":31.145864},{"c":31.21,"h":31.65,"l":31.04,"n":8951,"o":31.28,"t":"2025-12-08T05:00:00Z","v":759149,"vw":31.325692},{"c":31.41,"h":31.905,"l":31.26,"n":10039,"o":31.57,"t":"2025-12-09T05:00:00Z","v":693680,"vw":31.467439},{"c":32.38,"h":32.69,"l":31.315,"n":12599,"o":31.33,"t":"2025-12-10T05:00:00Z","v":880436,"vw":32.285648},{"c":32.42,"h":32.89,"l":32.17,"n":9644,"o":32.38,"t":"2025-12-11T05:00:00Z","v":662052,"vw":32.530443},{"c":32.39,"h":32.61,"l":32.04,"n":9791,"o":32.59,"t":"2025-12-12T05:00:00Z","v":704133,"vw":32.302593},{"c":32.28,"h":32.67,"l":32.11,"n":11497,"o":32.41,"t":"2025-12-15T05:00:00Z","v":779529,"vw":32.316804},{"c":32.28,"h":32.47,"l":32.03,"n":11742,"o":32.45,"t":"2025-12-16T05:00:00Z","v":877996,"vw":32.281231},{"c":32.46,"h":32.83,"l":32.23,"n":12335,"o":32.27,"t":"2025-12-17T05:00:00Z","v":1091205,"vw":32.431201},{"c":32.36,"h":32.72,"l":32.28,"n":12814,"o":32.66,"t":"2025-12-18T05:00:00Z","v":926665,"vw":32.421725},{"c":32.26,"h":32.51,"l":31.95,"n":9383,"o":32.25,"t":"2025-12-19T05:00:00Z","v":1417109,"vw":32.235829},{"c":32.45,"h":32.66,"l":32.26,"n":9385,"o":32.26,"t":"2025-12-22T05:00:00Z","v":563659,"vw":32.450234},{"c":32.44,"h":32.82,"l":32.35,"n":9910,"o":32.73,"t":"2025-12-23T05:00:00Z","v":619811,"vw":32.54036},{"c":32.52,"h":32.55,"l":32.15,"n":4062,"o":32.37,"t":"2025-12-24T05:00:00Z","v":328092,"vw":32.477735},{"c":32.27,"h":32.6,"l":32.03,"n":7741,"o":32.6,"t":"2025-12-26T05:00:00Z","v":478445,"vw":32.240303},{"c":31.85,"h":32.46,"l":31.795,"n":7896,"o":32.39,"t":"2025-12-29T05:00:00Z","v":502682,"vw":31.904461},{"c":31.65,"h":31.84,"l":31.58,"n":7942,"o":31.84,"t":"2025-12-30T05:00:00Z","v":372471,"vw":31.650349},{"c":31.22,"h":31.79,"l":31.145,"n":6831,"o":31.65,"t":"2025-12-31T05:00:00Z","v":474770,"vw":31.27498},{"c":31.45,"h":31.56,"l":30.73,"n":9310,"o":31.14,"t":"2026-01-02T05:00:00Z","v":514621,"vw":31.300925},{"c":32.11,"h":32.54,"l":31.31,"n":10358,"o":31.31,"t":"2026-01-05T05:00:00Z","v":612167,"vw":32.146664},{"c":32.26,"h":32.34,"l":31.77,"n":10942,"o":31.86,"t":"2026-01-06T05:00:00Z","v":696860,"vw":32.205085},{"c":32.53,"h":32.72,"l":32.02,"n":17722,"o":32.34,"t":"2026-01-07T05:00:00Z","v":1176589,"vw":32.505683},{"c":33.28,"h":33.59,"l":32.41,"n":14955,"o":32.41,"t":"2026-01-08T05:00:00Z","v":767567,"vw":33.292468},{"c":33.04,"h":33.425,"l":32.8391,"n":12132,"o":33.31,"t":"2026-01-09T05:00:00Z","v":782265,"vw":33.073716},{"c":32.69,"h":32.935,"l":32.565,"n":11926,"o":32.68,"t":"2026-01-12T05:00:00Z","v":757079,"vw":32.718558},{"c":32.48,"h":32.98,"l":32.45,"n":15198,"o":32.83,"t":"2026-01-13T05:00:00Z","v":968622,"vw":32.601018},{"c":33.39,"h":33.68,"l":31.33,"n":19636,"o":31.33,"t":"2026-01-14T05:00:00Z","v":1306005,"vw":33.132402},{"c":33.91,"h":34.15,"l":33.3,"n":14322,"o":33.3,"t":"2026-01-15T05:00:00Z","v":941042,"vw":33.888281},{"c":33.86,"h":34.05,"l":33.64,"n":13562,"o":33.85,"t":"2026-01-16T05:00:00Z","v":996339,"vw":33.822787},{"c":33.5,"h":33.985,"l":33.34,"n":20256,"o":33.34,"t":"2026-01-20T05:00:00Z","v":1334526,"vw":33.638071},{"c":35.15,"h":35.37,"l":33.75,"n":25584,"o":33.75,"t":"2026-01-21T05:00:00Z","v":2112046,"vw":34.95856},{"c":35.11,"h":35.72,"l":34.95,"n":17294,"o":35.09,"t":"2026-01-22T05:00:00Z","v":1165430,"vw":35.323413},{"c":33.87,"h":34.97,"l":33.77,"n":15205,"o":34.9,"t":"2026-01-23T05:00:00Z","v":939630,"vw":34.091206},{"c":33.57,"h":34.2,"l":33.26,"n":18256,"o":33.83,"t":"2026-01-26T05:00:00Z","v":1146943,"vw":33.588681},{"c":34.01,"h":34.11,"l":33.61,"n":14935,"o":33.74,"t":"2026-01-27T05:00:00Z","v":1096326,"vw":33.920713},{"c":34.23,"h":34.53,"l":33.995,"n":18535,"o":34.13,"t":"2026-01-28T05:00:00Z","v":1255930,"vw":34.194274},{"c":34.7,"h":34.765,"l":34.195,"n":15586,"o":34.39,"t":"2026-01-29T05:00:00Z","v":1100222,"vw":34.550488},{"c":34.43,"h":34.69,"l":34.01,"n":14558,"o":34.37,"t":"2026-01-30T05:00:00Z","v":931408,"vw":34.38908},{"c":34.99,"h":35.36,"l":34.06,"n":15892,"o":34.33,"t":"2026-02-02T05:00:00Z","v":856167,"vw":35.026706},{"c":35.37,"h":35.95,"l":34.825,"n":19008,"o":35.04,"t":"2026-02-03T05:00:00Z","v":1021450,"vw":35.242258},{"c":35.88,"h":36.25,"l":35.52,"n":17575,"o":35.7,"t":"2026-02-04T05:00:00Z","v":846401,"vw":35.929949},{"c":36.07,"h":36.37,"l":35.64,"n":17467,"o":35.99,"t":"2026-02-05T05:00:00Z","v":961422,"vw":35.983239},{"c":36.51,"h":36.77,"l":36.29,"n":14992,"o":36.42,"t":"2026-02-06T05:00:00Z","v":940978,"vw":36.569864},{"c":35.89,"h":36.5,"l":35.88,"n":10811,"o":36.17,"t":"2026-02-09T05:00:00Z","v":636913,"vw":36.037011},{"c":35.37,"h":35.98,"l":34.98,"n":14166,"o":35.86,"t":"2026-02-10T05:00:00Z","v":656941,"vw":35.363986},{"c":34.97,"h":35.96,"l":34.8,"n":11280,"o":35.69,"t":"2026-02-11T05:00:00Z","v":539081,"vw":35.069334},{"c":34.54,"h":35.54,"l":33.975,"n":11722,"o":35.34,"t":"2026-02-12T05:00:00Z","v":682137,"vw":34.520759},{"c":34.56,"h":34.8,"l":34.155,"n":11065,"o":34.64,"t":"2026-02-13T05:00:00Z","v":536152,"vw":34.546604},{"c":34.87,"h":35.11,"l":34.29,"n":13559,"o":34.85,"t":"2026-02-17T05:00:00Z","v":767844,"vw":34.796148},{"c":34.56,"h":35.47,"l":34.4,"n":14281,"o":34.9,"t":"2026-02-18T05:00:00Z","v":857152,"vw":34.603869},{"c":34.55,"h":34.56,"l":34.16,"n":10599,"o":34.36,"t":"2026-02-19T05:00:00Z","v":621845,"vw":34.469035},{"c":34.74,"h":34.88,"l":34.115,"n":14741,"o":34.52,"t":"2026-02-20T05:00:00Z","v":815619,"vw":34.657995},{"c":33.31,"h":34.7,"l":32.98,"n":17601,"o":34.34,"t":"2026-02-23T05:00:00Z","v":998706,"vw":33.388372},{"c":33.1,"h":33.54,"l":32.91,"n":14246,"o":33.29,"t":"2026-02-24T05:00:00Z","v":585503,"vw":33.095235},{"c":33.67,"h":33.8,"l":33.155,"n":11075,"o":33.33,"t":"2026-02-25T05:00:00Z","v":708896,"vw":33.656494},{"c":34.33,"h":34.36,"l":33.735,"n":17978,"o":33.78,"t":"2026-02-26T05:00:00Z","v":1013529,"vw":34.199655},{"c":32.17,"h":33.735,"l":31.97,"n":23527,"o":33.61,"t":"2026-02-27T05:00:00Z","v":1507028,"vw":32.283374},{"c":32.51,"h":32.8,"l":31.345,"n":18442,"o":31.56,"t":"2026-03-02T05:00:00Z","v":1006290,"vw":32.49783},{"c":32.4,"h":32.72,"l":31.33,"n":17552,"o":31.57,"t":"2026-03-03T05:00:00Z","v":1014909,"vw":32.04875},{"c":32.54,"h":32.82,"l":32.27,"n":18540,"o":32.48,"t":"2026-03-04T05:00:00Z","v":920558,"vw":32.580031},{"c":32.03,"h":32.36,"l":31.71,"n":15948,"o":32.19,"t":"2026-03-05T05:00:00Z","v":676937,"vw":32.007234},{"c":30.93,"h":31.18,"l":30.42,"n":20417,"o":31.08,"t":"2026-03-06T05:00:00Z","v":1064512,"vw":30.787283},{"c":30.59,"h":30.8253,"l":29.38,"n":24768,"o":30.27,"t":"2026-03-09T04:00:00Z","v":1189340,"vw":30.331223},{"c":30.61,"h":31.25,"l":30.17,"n":20616,"o":30.53,"t":"2026-03-10T04:00:00Z","v":986618,"vw":30.693439},{"c":30.45,"h":30.685,"l":30.06,"n":17687,"o":30.45,"t":"2026-03-11T04:00:00Z","v":905410,"vw":30.326156},{"c":30.18,"h":30.46,"l":29.64,"n":14780,"o":29.65,"t":"2026-03-12T04:00:00Z","v":657006,"vw":30.128984},{"c":29.94,"h":30.26,"l":29.7,"n":16450,"o":30.21,"t":"2026-03-13T04:00:00Z","v":803814,"vw":29.990575},{"c":29.91,"h":30.5,"l":29.89,"n":14231,"o":30.27,"t":"2026-03-16T04:00:00Z","v":723830,"vw":30.032909},{"c":29.95,"h":30.36,"l":29.7,"n":12997,"o":30.35,"t":"2026-03-17T04:00:00Z","v":587767,"vw":29.976188},{"c":29.71,"h":30.08,"l":29.505,"n":15808,"o":29.92,"t":"2026-03-18T04:00:00Z","v":1141698,"vw":29.71382},{"c":29.9,"h":30.09,"l":29.45,"n":16208,"o":29.72,"t":"2026-03-19T04:00:00Z","v":804443,"vw":29.783946},{"c":30.11,"h":30.12,"l":29.63,"n":15080,"o":30.01,"t":"2026-03-20T04:00:00Z","v":2159116,"vw":30.062093},{"c":30.65,"h":31.33,"l":30.46,"n":16270,"o":30.91,"t":"2026-03-23T04:00:00Z","v":1015801,"vw":30.799513},{"c":31.08,"h":31.31,"l":30.355,"n":13603,"o":30.38,"t":"2026-03-24T04:00:00Z","v":714322,"vw":31.034744},{"c":31.21,"h":31.53,"l":30.93,"n":12766,"o":31.42,"t":"2026-03-25T04:00:00Z","v":553745,"vw":31.180912},{"c":31.35,"h":31.41,"l":30.93,"n":11032,"o":30.98,"t":"2026-03-26T04:00:00Z","v":548760,"vw":31.29267},{"c":30.93,"h":31.3,"l":30.84,"n":14881,"o":31.01,"t":"2026-03-27T04:00:00Z","v":720168,"vw":31.011071},{"c":30.84,"h":31.23,"l":30.78,"n":14441,"o":31.11,"t":"2026-03-30T04:00:00Z","v":810708,"vw":30.906315},{"c":31.49,"h":31.73,"l":31.02,"n":19130,"o":31.28,"t":"2026-03-31T04:00:00Z","v":1027616,"vw":31.440613},{"c":31.95,"h":32.27,"l":31.57,"n":15185,"o":31.57,"t":"2026-04-01T04:00:00Z","v":807945,"vw":32.000334},{"c":32.09,"h":32.105,"l":31.32,"n":14297,"o":31.54,"t":"2026-04-02T04:00:00Z","v":735496,"vw":31.968922},{"c":32.31,"h":32.36,"l":31.815,"n":10769,"o":32.05,"t":"2026-04-06T04:00:00Z","v":571020,"vw":32.220594},{"c":32.46,"h":32.52,"l":31.98,"n":14561,"o":32.2,"t":"2026-04-07T04:00:00Z","v":853990,"vw":32.347603},{"c":33.46,"h":33.715,"l":33.23,"n":17617,"o":33.28,"t":"2026-04-08T04:00:00Z","v":966141,"vw":33.462064},{"c":34.84,"h":35.07,"l":33.64,"n":23334,"o":33.88,"t":"2026-04-09T04:00:00Z","v":1614349,"vw":34.701288},{"c":33.99,"h":34.67,"l":33.81,"n":20439,"o":34.67,"t":"2026-04-10T04:00:00Z","v":1018734,"vw":34.016712},{"c":34.17,"h":34.19,"l":33.58,"n":13375,"o":33.78,"t":"2026-04-13T04:00:00Z","v":800723,"vw":34.000833},{"c":33.81,"h":34.125,"l":33.69,"n":15890,"o":33.97,"t":"2026-04-14T04:00:00Z","v":855145,"vw":33.932762},{"c":33.39,"h":33.83,"l":33.31,"n":18483,"o":33.83,"t":"2026-04-15T04:00:00Z","v":1084144,"vw":33.525421},{"c":33.43,"h":33.535,"l":33.24,"n":13963,"o":33.24,"t":"2026-04-16T04:00:00Z","v":802888,"vw":33.386832},{"c":34.15,"h":34.84,"l":33.81,"n":22544,"o":33.87,"t":"2026-04-17T04:00:00Z","v":1163413,"vw":34.318317},{"c":34.31,"h":34.62,"l":33.97,"n":15977,"o":33.97,"t":"2026-04-20T04:00:00Z","v":950246,"vw":34.355492},{"c":33.18,"h":34.712,"l":32.37,"n":29606,"o":33.46,"t":"2026-04-21T04:00:00Z","v":1807147,"vw":33.241683},{"c":32.89,"h":33.26,"l":32.66,"n":18276,"o":33.13,"t":"2026-04-22T04:00:00Z","v":965881,"vw":32.890061},{"c":33.67,"h":33.68,"l":32.85,"n":18018,"o":33.05,"t":"2026-04-23T04:00:00Z","v":880681,"vw":33.546448},{"c":33.08,"h":33.79,"l":32.95,"n":12991,"o":33.59,"t":"2026-04-24T04:00:00Z","v":726564,"vw":33.15755},{"c":33.69,"h":33.91,"l":33.08,"n":13567,"o":33.1,"t":"2026-04-27T04:00:00Z","v":649568,"vw":33.646904},{"c":33.64,"h":34.35,"l":33.55,"n":16708,"o":34.11,"t":"2026-04-28T04:00:00Z","v":734021,"vw":33.725852},{"c":33.15,"h":33.77,"l":33.05,"n":15918,"o":33.46,"t":"2026-04-29T04:00:00Z","v":800012,"vw":33.271716},{"c":33.33,"h":33.69,"l":32.75,"n":13149,"o":32.86,"t":"2026-04-30T04:00:00Z","v":727547,"vw":33.379117},{"c":33.52,"h":33.82,"l":33.08,"n":12848,"o":33.46,"t":"2026-05-01T04:00:00Z","v":565084,"vw":33.569849},{"c":33.19,"h":33.6599,"l":33.12,"n":13539,"o":33.21,"t":"2026-05-04T04:00:00Z","v":556117,"vw":33.24952},{"c":33.58,"h":33.705,"l":33.09,"n":9702,"o":33.36,"t":"2026-05-05T04:00:00Z","v":441293,"vw":33.545751},{"c":33.94,"h":34.26,"l":33.81,"n":14471,"o":33.91,"t":"2026-05-06T04:00:00Z","v":644901,"vw":33.950793},{"c":33.56,"h":34.095,"l":33.43,"n":11382,"o":33.96,"t":"2026-05-07T04:00:00Z","v":513156,"vw":33.62806},{"c":33.36,"h":33.705,"l":33.275,"n":11049,"o":33.55,"t":"2026-05-08T04:00:00Z","v":622592,"vw":33.385647},{"c":32.73,"h":33.7,"l":32.69,"n":16603,"o":33.57,"t":"2026-05-11T04:00:00Z","v":750144,"vw":32.860174},{"c":32.77,"h":32.91,"l":31.955,"n":16029,"o":32.82,"t":"2026-05-12T04:00:00Z","v":814702,"vw":32.675223},{"c":32.19,"h":32.795,"l":32.13,"n":13205,"o":32.59,"t":"2026-05-13T04:00:00Z","v":570499,"vw":32.275254},{"c":32.66,"h":32.83,"l":32.07,"n":13379,"o":32.5,"t":"2026-05-14T04:00:00Z","v":525069,"vw":32.665369},{"c":32.06,"h":32.67,"l":31.84,"n":14105,"o":32.67,"t":"2026-05-15T04:00:00Z","v":704035,"vw":32.080408},{"c":32.58,"h":32.725,"l":32.145,"n":12038,"o":32.21,"t":"2026-05-18T04:00:00Z","v":462645,"vw":32.567656},{"c":32.47,"h":32.6,"l":32.06,"n":13213,"o":32.51,"t":"2026-05-19T04:00:00Z","v":491330,"vw":32.4424},{"c":33.3,"h":33.43,"l":32.35,"n":16314,"o":32.59,"t":"2026-05-20T04:00:00Z","v":745370,"vw":33.207532},{"c":33.28,"h":33.37,"l":32.68,"n":13158,"o":33.04,"t":"2026-05-21T04:00:00Z","v":572964,"vw":33.195054},{"c":33.22,"h":33.52,"l":33.13,"n":11153,"o":33.32,"t":"2026-05-22T04:00:00Z","v":549225,"vw":33.269294},{"c":33.6,"h":33.83,"l":33.27,"n":17716,"o":33.27,"t":"2026-05-26T04:00:00Z","v":748951,"vw":33.530686},{"c":33.3,"h":33.79,"l":33.17,"n":14211,"o":33.65,"t":"2026-05-27T04:00:00Z","v":564972,"vw":33.382181},{"c":33.1,"h":33.38,"l":32.77,"n":13764,"o":33.07,"t":"2026-05-28T04:00:00Z","v":538733,"vw":33.064266},{"c":32.95,"h":33.285,"l":32.915,"n":14139,"o":33.09,"t":"2026-05-29T04:00:00Z","v":849087,"vw":33.006978},{"c":32.31,"h":32.805,"l":32.16,"n":21448,"o":32.62,"t":"2026-06-01T04:00:00Z","v":1187436,"vw":32.372438},{"c":32.88,"h":33.01,"l":32.22,"n":22755,"o":32.22,"t":"2026-06-02T04:00:00Z","v":1992266,"vw":32.786768},{"c":32.25,"h":32.64,"l":32.12,"n":16740,"o":32.54,"t":"2026-06-03T04:00:00Z","v":952782,"vw":32.290122},{"c":33.22,"h":33.28,"l":32.77,"n":15243,"o":32.78,"t":"2026-06-04T04:00:00Z","v":773138,"vw":33.167485},{"c":33.34,"h":33.59,"l":33.23,"n":13247,"o":33.34,"t":"2026-06-05T04:00:00Z","v":638686,"vw":33.379754},{"c":33.26,"h":33.83,"l":33.2,"n":19478,"o":33.2,"t":"2026-06-08T04:00:00Z","v":1072028,"vw":33.354744},{"c":33.74,"h":34.36,"l":33.505,"n":17666,"o":33.53,"t":"2026-06-09T04:00:00Z","v":872353,"vw":33.807272},{"c":33.97,"h":34.28,"l":33.85,"n":15012,"o":34.05,"t":"2026-06-10T04:00:00Z","v":686901,"vw":34.010189},{"c":34.27,"h":34.4,"l":33.66,"n":19964,"o":34.24,"t":"2026-06-11T04:00:00Z","v":1196258,"vw":34.038526},{"c":34.63,"h":34.765,"l":34.47,"n":16563,"o":34.5,"t":"2026-06-12T04:00:00Z","v":966433,"vw":34.6234},{"c":33.45,"h":34.81,"l":33.34,"n":19090,"o":34.57,"t":"2026-06-15T04:00:00Z","v":1043416,"vw":33.643965},{"c":33.31,"h":33.99,"l":33.175,"n":16022,"o":33.79,"t":"2026-06-16T04:00:00Z","v":994277,"vw":33.342391},{"c":32.56,"h":33.335,"l":32.16,"n":22972,"o":32.99,"t":"2026-06-17T04:00:00Z","v":1359337,"vw":32.730444},{"c":32.85,"h":33.0791,"l":32.705,"n":15114,"o":32.73,"t":"2026-06-18T04:00:00Z","v":1742460,"vw":32.836115},{"c":33.38,"h":33.4,"l":32.85,"n":16706,"o":32.96,"t":"2026-06-22T04:00:00Z","v":1070356,"vw":33.329829},{"c":34.04,"h":34.13,"l":33.425,"n":17430,"o":33.61,"t":"2026-06-23T04:00:00Z","v":1031711,"vw":33.932907},{"c":34.55,"h":34.665,"l":33.9,"n":19069,"o":34.05,"t":"2026-06-24T04:00:00Z","v":1159936,"vw":34.478886},{"c":35.06,"h":35.19,"l":34.58,"n":18169,"o":34.62,"t":"2026-06-25T04:00:00Z","v":1080126,"vw":34.930947},{"c":35.61,"h":35.66,"l":35.14,"n":20535,"o":35.32,"t":"2026-06-26T04:00:00Z","v":3076902,"vw":35.532516},{"c":35.36,"h":35.6195,"l":35.07,"n":20121,"o":35.37,"t":"2026-06-29T04:00:00Z","v":1395034,"vw":35.317819},{"c":35.09,"h":35.45,"l":35.05,"n":15399,"o":35.23,"t":"2026-06-30T04:00:00Z","v":922604,"vw":35.176412},{"c":36.05,"h":36.2,"l":35.17,"n":20405,"o":35.33,"t":"2026-07-01T04:00:00Z","v":1018239,"vw":36.003602},{"c":35.49,"h":36.3,"l":35.17,"n":19075,"o":36.2,"t":"2026-07-02T04:00:00Z","v":1299914,"vw":35.48917},{"c":35.65,"h":35.805,"l":35.27,"n":14823,"o":35.35,"t":"2026-07-06T04:00:00Z","v":652664,"vw":35.597261},{"c":35.3,"h":35.98,"l":35.3,"n":13438,"o":35.89,"t":"2026-07-07T04:00:00Z","v":646923,"vw":35.495006},{"c":34.59,"h":35.29,"l":34.35,"n":18212,"o":35.18,"t":"2026-07-08T04:00:00Z","v":879792,"vw":34.604212},{"c":35.26,"h":35.41,"l":34.61,"n":12053,"o":34.61,"t":"2026-07-09T04:00:00Z","v":719509,"vw":35.222313},{"c":35.55,"h":35.63,"l":35.18,"n":13870,"o":35.22,"t":"2026-07-10T04:00:00Z","v":877681,"vw":35.462248},{"c":35.54,"h":35.73,"l":35.26,"n":15495,"o":35.69,"t":"2026-07-13T04:00:00Z","v":801987,"vw":35.474467},{"c":35.61,"h":35.79,"l":35.3675,"n":15570,"o":35.6,"t":"2026-07-14T04:00:00Z","v":917487,"vw":35.603957},{"c":36,"h":36.33,"l":35.31,"n":12524,"o":35.63,"t":"2026-07-15T04:00:00Z","v":598382,"vw":36.015481},{"c":37.09,"h":37.18,"l":35.98,"n":16432,"o":36.13,"t":"2026-07-16T04:00:00Z","v":940603,"vw":37.00196},{"c":36.45,"h":37.08,"l":36.17,"n":20537,"o":36.78,"t":"2026-07-17T04:00:00Z","v":1168753,"vw":36.474409},{"c":36.03,"h":36.52,"l":35.955,"n":17918,"o":36.39,"t":"2026-07-20T04:00:00Z","v":885215,"vw":36.094655},{"c":35.35,"h":35.815,"l":34.805,"n":24137,"o":35.49,"t":"2026-07-21T04:00:00Z","v":1325561,"vw":35.183668},{"c":34.99,"h":35.36,"l":34.745,"n":23672,"o":35.36,"t":"2026-07-22T04:00:00Z","v":1439997,"vw":34.977942},{"c":34.89,"h":34.93,"l":34.325,"n":21852,"o":34.63,"t":"2026-07-23T04:00:00Z","v":1221149,"vw":34.721241},{"c":35.25,"h":35.52,"l":34.885,"n":17464,"o":34.97,"t":"2026-07-24T04:00:00Z","v":1000879,"vw":35.261176},{"c":35.17,"h":35.66,"l":35.17,"n":16945,"o":35.38,"t":"2026-07-27T04:00:00Z","v":913266,"vw":35.306702},{"c":35.68,"h":35.72,"l":35.285,"n":16030,"o":35.31,"t":"2026-07-28T04:00:00Z","v":782122,"vw":35.57933},{"c":35.59,"h":35.73,"l":35.31,"n":20677,"o":35.37,"t":"2026-07-29T04:00:00Z","v":1176073,"vw":35.511101},{"c":35.29,"h":35.85,"l":35.26,"n":19518,"o":35.85,"t":"2026-07-30T04:00:00Z","v":1368400,"vw":35.429012},{"c":35.44,"h":35.61,"l":35.08,"n":16722,"o":35.43,"t":"2026-07-31T04:00:00Z","v":855309,"vw":35.433969},{"c":35.83,"h":36.04,"l":34.92,"n":15616,"o":34.92,"t":"2026-08-03T04:00:00Z","v":819277,"vw":35.78564},{"c":36.14,"h":36.32,"l":35.62,"n":15143,"o":35.82,"t":"2026-08-04T04:00:00Z","v":759952,"vw":36.124506},{"c":36.07,"h":36.205,"l":35.93,"n":12658,"o":36.16,"t":"2026-08-05T04:00:00Z","v":647812,"vw":36.083535},{"c":35.7,"h":36.28,"l":35.68,"n":14474,"o":36.25,"t":"2026-08-06T04:00:00Z","v":839987,"vw":35.818463},{"c":35.51,"h":35.74,"l":35.3,"n":13205,"o":35.49,"t":"2026-08-07T04:00:00Z","v":682909,"vw":35.575484},{"c":35.4,"h":35.57,"l":35.09,"n":13211,"o":35.34,"t":"2026-08-10T04:00:00Z","v":713778,"vw":35.327703},{"c":36.14,"h":36.22,"l":35.5525,"n":16834,"o":35.73,"t":"2026-08-11T04:00:00Z","v":863027,"vw":36.050532},{"c":36.4,"h":36.47,"l":36.035,"n":12848,"o":36.17,"t":"2026-08-12T04:00:00Z","v":615198,"vw":36.342527},{"c":36.76,"h":36.8,"l":36.425,"n":13039,"o":36.63,"t":"2026-08-13T04:00:00Z","v":847739,"vw":36.685367},{"c":36.74,"h":37.05,"l":36.63,"n":13038,"o":36.68,"t":"2026-08-14T04:00:00Z","v":749131,"vw":36.789554},{"c":36.63,"h":36.92,"l":35.98,"n":15398,"o":35.99,"t":"2026-08-17T04:00:00Z","v":1204679,"vw":36.623904},{"c":36.55,"h":36.8,"l":36.21,"n":12402,"o":36.8,"t":"2026-08-18T04:00:00Z","v":767108,"vw":36.510793},{"c":35.75,"h":36.55,"l":35.21,"n":16937,"o":36.42,"t":"2026-08-19T04:00:00Z","v":908782,"vw":35.901127},{"c":35.53,"h":35.805,"l":35.38,"n":14746,"o":35.5,"t":"2026-08-20T04:00:00Z","v":725004,"vw":35.578126},{"c":35.58,"h":35.905,"l":35.275,"n":13341,"o":35.83,"t":"2026-08-21T04:00:00Z","v":720008,"vw":35.559473},{"c":35.4,"h":35.94,"l":35.38,"n":11351,"o":35.62,"t":"2026-08-24T04:00:00Z","v":495709,"vw":35.50562},{"c":35.11,"h":35.47,"l":35.045,"n":10535,"o":35.47,"t":"2026-08-25T04:00:00Z","v":655788,"vw":35.147818},{"c":35.22,"h":35.37,"l":34.98,"n":10921,"o":35.25,"t":"2026-08-26T04:00:00Z","v":572988,"vw":35.238204},{"c":35.23,"h":35.245,"l":34.61,"n":8671,"o":34.89,"t":"2026-08-27T04:00:00Z","v":377853,"vw":35.069537},{"c":35.18,"h":35.6,"l":35.12,"n":13636,"o":35.39,"t":"2026-08-28T04:00:00Z","v":682002,"vw":35.227241},{"c":34.84,"h":35.18,"l":34.74,"n":9289,"o":35.14,"t":"2026-08-31T04:00:00Z","v":555804,"vw":34.855068},{"c":34.11,"h":34.91,"l":34,"n":14224,"o":34.73,"t":"2026-09-01T04:00:00Z","v":698476,"vw":34.279349},{"c":34.97,"h":35.3,"l":34.32,"n":17212,"o":34.44,"t":"2026-09-02T04:00:00Z","v":855122,"vw":34.982809},{"c":35.39,"h":35.56,"l":35.13,"n":11711,"o":35.24,"t":"2026-09-03T04:00:00Z","v":588448,"vw":35.350676},{"c":35.64,"h":35.73,"l":35.18,"n":11280,"o":35.18,"t":"2026-09-04T04:00:00Z","v":475850,"vw":35.615072},{"c":35.29,"h":35.71,"l":35.205,"n":17268,"o":35.53,"t":"2026-09-08T04:00:00Z","v":918330,"vw":35.365524},{"c":35.04,"h":35.52,"l":34.795,"n":16273,"o":35.19,"t":"2026-09-09T04:00:00Z","v":853343,"vw":35.065778},{"c":35.15,"h":35.19,"l":34.69,"n":12589,"o":35.05,"t":"2026-09-10T04:00:00Z","v":552736,"vw":35.039734},{"c":35.29,"h":35.665,"l":34.905,"n":11540,"o":35.58,"t":"2026-09-11T04:00:00Z","v":670424,"vw":35.264686},{"c":35.38,"h":35.69,"l":35.02,"n":14732,"o":35.24,"t":"2026-09-14T04:00:00Z","v":928043,"vw":35.439106},{"c":35.34,"h":35.6909,"l":34.79,"n":15938,"o":35.12,"t":"2026-09-15T04:00:00Z","v":1102375,"vw":35.364457},{"c":34.84,"h":35.59,"l":34.18,"n":19089,"o":35.59,"t":"2026-09-16T04:00:00Z","v":1151434,"vw":34.893064},{"c":34.64,"h":35.24,"l":34.615,"n":14164,"o":35.14,"t":"2026-09-17T04:00:00Z","v":655598,"vw":34.747486},{"c":34.69,"h":34.75,"l":34.32,"n":12848,"o":34.58,"t":"2026-09-18T04:00:00Z","v":1714282,"vw":34.650029},{"c":34.59,"h":34.94,"l":34.59,"n":10887,"o":34.83,"t":"2026-09-21T04:00:00Z","v":609479,"vw":34.664275},{"c":34.19,"h":34.86,"l":34.19,"n":15594,"o":34.86,"t":"2026-09-22T04:00:00Z","v":784542,"vw":34.334745},{"c":33.51,"h":34.23,"l":33.5,"n":14231,"o":34.13,"t":"2026-09-23T04:00:00Z","v":708124,"vw":33.7034},{"c":33.88,"h":34.01,"l":33.41,"n":13538,"o":33.7,"t":"2026-09-24T04:00:00Z","v":655144,"vw":33.81445},{"c":34.23,"h":34.41,"l":33.95,"n":16537,"o":34.01,"t":"2026-09-25T04:00:00Z","v":1017730,"vw":34.239297},{"c":33.99,"h":34.385,"l":33.8,"n":15439,"o":34.385,"t":"2026-09-28T04:00:00Z","v":1084544,"vw":33.983017},{"c":33.6,"h":34.165,"l":33.5,"n":14516,"o":34.13,"t":"2026-09-29T04:00:00Z","v":859234,"vw":33.658947},{"c":33.35,"h":33.98,"l":33.19,"n":15253,"o":33.64,"t":"2026-09-30T04:00:00Z","v":830508,"vw":33.404061},{"c":33.77,"h":33.78,"l":32.64,"n":18792,"o":33.24,"t":"2026-10-01T04:00:00Z","v":1127774,"vw":33.424385},{"c":34.11,"h":34.44,"l":33.875,"n":15405,"o":34.01,"t":"2026-10-02T04:00:00Z","v":943835,"vw":34.10714},{"c":33.81,"h":34.2057,"l":33.66,"n":14498,"o":34.16,"t":"2026-10-05T04:00:00Z","v":990516,"vw":33.900227},{"c":33.72,"h":34.15,"l":33.635,"n":15684,"o":33.97,"t":"2026-10-06T04:00:00Z","v":996200,"vw":33.788158},{"c":33.26,"h":33.46,"l":32.985,"n":16228,"o":33.34,"t":"2026-10-07T04:00:00Z","v":994746,"vw":33.21915},{"c":33.58,"h":33.625,"l":32.97,"n":19801,"o":33.06,"t":"2026-10-08T04:00:00Z","v":1069622,"vw":33.463691},{"c":33.38,"h":33.575,"l":33.16,"n":12224,"o":33.47,"t":"2026-10-09T04:00:00Z","v":627043,"vw":33.394824},{"c":33.58,"h":33.785,"l":33.29,"n":12480,"o":33.29,"t":"2026-10-12T04:00:00Z","v":785936,"vw":33.589391},{"c":33.37,"h":33.85,"l":33.16,"n":16400,"o":33.74,"t":"2026-10-13T04:00:00Z","v":1062850,"vw":33.370728},{"c":33.16,"h":33.31,"l":32.72,"n":21455,"o":32.8,"t":"2026-10-14T04:00:00Z","v":1200961,"vw":33.089931},{"c":34.05,"h":34.06,"l":33.27,"n":16675,"o":33.5,"t":"2026-10-15T04:00:00Z","v":1127293,"vw":33.88942},{"c":34.09,"h":34.61,"l":33.83,"n":14582,"o":34.23,"t":"2026-10-16T04:00:00Z","v":911936,"vw":34.149726},{"c":33.78,"h":34.09,"l":33.76,"n":13698,"o":33.96,"t":"2026-10-19T04:00:00Z","v":779610,"vw":33.848032},{"c":35.47,"h":35.505,"l":33.78,"n":26183,"o":34,"t":"2026-10-20T04:00:00Z","v":1625898,"vw":35.157046},{"c":35.85,"h":35.92,"l":35.41,"n":26688,"o":35.78,"t":"2026-10-21T04:00:00Z","v":1895006,"vw":35.693531},{"c":37.23,"h":37.24,"l":35.65,"n":26687,"o":35.65,"t":"2026-10-22T04:00:00Z","v":1760244,"vw":36.903565}],"volatilityBars":[{"c":34.65,"h":34.65,"l":34.65,"n":4,"o":34.65,"t":"2026-09-22T12:45:00Z","v":700,"vw":34.65},{"c":34.76,"h":34.86,"l":34.59,"n":242,"o":34.86,"t":"2026-09-22T13:30:00Z","v":12517,"vw":34.776097},{"c":34.76,"h":34.78,"l":34.65,"n":476,"o":34.72,"t":"2026-09-22T13:45:00Z","v":20512,"vw":34.724881},{"c":34.73,"h":34.827,"l":34.69,"n":665,"o":34.75,"t":"2026-09-22T14:00:00Z","v":26818,"vw":34.748988},{"c":34.56,"h":34.71,"l":34.55,"n":694,"o":34.68,"t":"2026-09-22T14:15:00Z","v":34759,"vw":34.644004},{"c":34.445,"h":34.56,"l":34.445,"n":489,"o":34.56,"t":"2026-09-22T14:30:00Z","v":17433,"vw":34.503137},{"c":34.36,"h":34.45,"l":34.27,"n":692,"o":34.43,"t":"2026-09-22T14:45:00Z","v":26789,"vw":34.381195},{"c":34.32,"h":34.4,"l":34.31,"n":476,"o":34.36,"t":"2026-09-22T15:00:00Z","v":14756,"vw":34.366007},{"c":34.26,"h":34.35,"l":34.26,"n":353,"o":34.31,"t":"2026-09-22T15:15:00Z","v":12206,"vw":34.315366},{"c":34.27,"h":34.3,"l":34.2,"n":416,"o":34.25,"t":"2026-09-22T15:30:00Z","v":11136,"vw":34.237377},{"c":34.29,"h":34.34,"l":34.24,"n":324,"o":34.28,"t":"2026-09-22T15:45:00Z","v":7718,"vw":34.28914},{"c":34.37,"h":34.38,"l":34.3,"n":276,"o":34.3,"t":"2026-09-22T16:00:00Z","v":8286,"vw":34.35079},{"c":34.36,"h":34.4,"l":34.36,"n":275,"o":34.37,"t":"2026-09-22T16:15:00Z","v":5908,"vw":34.377871},{"c":34.35,"h":34.4,"l":34.35,"n":248,"o":34.37,"t":"2026-09-22T16:30:00Z","v":6087,"vw":34.370232},{"c":34.4,"h":34.4,"l":34.34,"n":278,"o":34.34,"t":"2026-09-22T16:45:00Z","v":6151,"vw":34.3703},{"c":34.39,"h":34.42,"l":34.38,"n":356,"o":34.4,"t":"2026-09-22T17:00:00Z","v":8476,"vw":34.402854},{"c":34.425,"h":34.425,"l":34.375,"n":300,"o":34.39,"t":"2026-09-22T17:15:00Z","v":7389,"vw":34.392439},{"c":34.45,"h":34.46,"l":34.42,"n":326,"o":34.43,"t":"2026-09-22T17:30:00Z","v":9268,"vw":34.440176},{"c":34.55,"h":34.59,"l":34.45,"n":560,"o":34.46,"t":"2026-09-22T17:45:00Z","v":19199,"vw":34.527423},{"c":34.47,"h":34.54,"l":34.47,"n":333,"o":34.54,"t":"2026-09-22T18:00:00Z","v":7262,"vw":34.500322},{"c":34.49,"h":34.49,"l":34.47,"n":320,"o":34.47,"t":"2026-09-22T18:15:00Z","v":6781,"vw":34.48163},{"c":34.445,"h":34.515,"l":34.445,"n":492,"o":34.49,"t":"2026-09-22T18:30:00Z","v":11647,"vw":34.484801},{"c":34.45,"h":34.45,"l":34.42,"n":441,"o":34.44,"t":"2026-09-22T18:45:00Z","v":10659,"vw":34.43768},{"c":34.39,"h":34.44,"l":34.386,"n":606,"o":34.44,"t":"2026-09-22T19:00:00Z","v":17064,"vw":34.412513},{"c":34.425,"h":34.43,"l":34.39,"n":536,"o":34.39,"t":"2026-09-22T19:15:00Z","v":18168,"vw":34.415261},{"c":34.46,"h":34.47,"l":34.415,"n":978,"o":34.425,"t":"2026-09-22T19:30:00Z","v":38630,"vw":34.443469},{"c":34.19,"h":34.49,"l":34.19,"n":2855,"o":34.46,"t":"2026-09-22T19:45:00Z","v":138776,"vw":34.289754},{"c":34.19,"h":34.19,"l":34.19,"n":35,"o":34.19,"t":"2026-09-22T20:00:00Z","v":260474,"vw":34.19},{"c":34.1,"h":34.23,"l":34.045,"n":178,"o":34.13,"t":"2026-09-23T13:30:00Z","v":12660,"vw":34.134157},{"c":34.13,"h":34.13,"l":34.04,"n":196,"o":34.04,"t":"2026-09-23T13:45:00Z","v":8452,"vw":34.077838},{"c":34.17,"h":34.17,"l":33.98,"n":550,"o":34.11,"t":"2026-09-23T14:00:00Z","v":24424,"vw":34.06275},{"c":34.155,"h":34.208,"l":34.12,"n":441,"o":34.19,"t":"2026-09-23T14:15:00Z","v":14204,"vw":34.166472},{"c":34.08,"h":34.18,"l":34.08,"n":534,"o":34.18,"t":"2026-09-23T14:30:00Z","v":18124,"vw":34.116587},{"c":34.07,"h":34.15,"l":34.04,"n":450,"o":34.04,"t":"2026-09-23T14:45:00Z","v":11908,"vw":34.102464},{"c":34.14,"h":34.18,"l":34.05,"n":359,"o":34.07,"t":"2026-09-23T15:00:00Z","v":15943,"vw":34.108892},{"c":34,"h":34.18,"l":34,"n":432,"o":34.15,"t":"2026-09-23T15:15:00Z","v":14234,"vw":34.116505},{"c":33.98,"h":34.01,"l":33.95,"n":382,"o":33.99,"t":"2026-09-23T15:30:00Z","v":10271,"vw":33.981281},{"c":33.95,"h":34.01,"l":33.93,"n":484,"o":33.995,"t":"2026-09-23T15:45:00Z","v":13218,"vw":33.964127},{"c":33.91,"h":33.98,"l":33.91,"n":426,"o":33.94,"t":"2026-09-23T16:00:00Z","v":16137,"vw":33.938104},{"c":33.935,"h":33.94,"l":33.91,"n":483,"o":33.915,"t":"2026-09-23T16:15:00Z","v":21209,"vw":33.928292},{"c":33.97,"h":33.97,"l":33.92,"n":288,"o":33.935,"t":"2026-09-23T16:30:00Z","v":8482,"vw":33.946565},{"c":33.945,"h":33.98,"l":33.93,"n":300,"o":33.98,"t":"2026-09-23T16:45:00Z","v":7568,"vw":33.955917},{"c":33.9,"h":33.96,"l":33.86,"n":705,"o":33.95,"t":"2026-09-23T17:00:00Z","v":21192,"vw":33.888635},{"c":33.92,"h":33.95,"l":33.9,"n":387,"o":33.9,"t":"2026-09-23T17:15:00Z","v":14311,"vw":33.920831},{"c":33.9,"h":33.92,"l":33.84,"n":602,"o":33.91,"t":"2026-09-23T17:30:00Z","v":18892,"vw":33.880546},{"c":33.91,"h":33.91,"l":33.88,"n":263,"o":33.9,"t":"2026-09-23T17:45:00Z","v":10690,"vw":33.894256},{"c":33.87,"h":33.91,"l":33.86,"n":333,"o":33.9,"t":"2026-09-23T18:00:00Z","v":8637,"vw":33.882162},{"c":33.86,"h":33.87,"l":33.855,"n":269,"o":33.86,"t":"2026-09-23T18:15:00Z","v":9268,"vw":33.861908},{"c":33.75,"h":33.84,"l":33.74,"n":261,"o":33.84,"t":"2026-09-23T18:30:00Z","v":7743,"vw":33.764953},{"c":33.79,"h":33.79,"l":33.74,"n":440,"o":33.75,"t":"2026-09-23T18:45:00Z","v":11716,"vw":33.757585},{"c":33.75,"h":33.82,"l":33.75,"n":423,"o":33.8,"t":"2026-09-23T19:00:00Z","v":12326,"vw":33.786652},{"c":33.71,"h":33.74,"l":33.695,"n":465,"o":33.74,"t":"2026-09-23T19:15:00Z","v":15148,"vw":33.716881},{"c":33.66,"h":33.725,"l":33.66,"n":750,"o":33.705,"t":"2026-09-23T19:30:00Z","v":23476,"vw":33.691424},{"c":33.51,"h":33.66,"l":33.5,"n":2662,"o":33.66,"t":"2026-09-23T19:45:00Z","v":125983,"vw":33.558562},{"c":33.6899,"h":33.6899,"l":33.51,"n":24,"o":33.51,"t":"2026-09-23T20:00:00Z","v":215317,"vw":33.520696},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-09-23T20:15:00Z","v":270,"vw":34.15},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-09-24T09:30:00Z","v":193,"vw":33.5},{"c":33.62,"h":33.75,"l":33.57,"n":266,"o":33.7,"t":"2026-09-24T13:30:00Z","v":11281,"vw":33.658746},{"c":33.68,"h":33.72,"l":33.58,"n":312,"o":33.58,"t":"2026-09-24T13:45:00Z","v":8485,"vw":33.681868},{"c":33.63,"h":33.7,"l":33.63,"n":527,"o":33.67,"t":"2026-09-24T14:00:00Z","v":18858,"vw":33.662929},{"c":33.64,"h":33.72,"l":33.63,"n":359,"o":33.63,"t":"2026-09-24T14:15:00Z","v":12888,"vw":33.664102},{"c":33.56,"h":33.67,"l":33.56,"n":231,"o":33.64,"t":"2026-09-24T14:30:00Z","v":8343,"vw":33.639497},{"c":33.52,"h":33.52,"l":33.49,"n":183,"o":33.52,"t":"2026-09-24T14:45:00Z","v":5237,"vw":33.508919},{"c":33.41,"h":33.5,"l":33.41,"n":315,"o":33.49,"t":"2026-09-24T15:00:00Z","v":9234,"vw":33.458047},{"c":33.53,"h":33.53,"l":33.42,"n":218,"o":33.42,"t":"2026-09-24T15:15:00Z","v":6057,"vw":33.490492},{"c":33.52,"h":33.54,"l":33.5,"n":276,"o":33.535,"t":"2026-09-24T15:30:00Z","v":11230,"vw":33.521283},{"c":33.5201,"h":33.55,"l":33.51,"n":338,"o":33.52,"t":"2026-09-24T15:45:00Z","v":10088,"vw":33.529122},{"c":33.585,"h":33.585,"l":33.5101,"n":256,"o":33.52,"t":"2026-09-24T16:00:00Z","v":9675,"vw":33.533936},{"c":33.72,"h":33.82,"l":33.57,"n":1189,"o":33.59,"t":"2026-09-24T16:15:00Z","v":47383,"vw":33.695369},{"c":33.78,"h":33.86,"l":33.7,"n":577,"o":33.73,"t":"2026-09-24T16:30:00Z","v":21124,"vw":33.760364},{"c":33.76,"h":33.86,"l":33.75,"n":438,"o":33.79,"t":"2026-09-24T16:45:00Z","v":16293,"vw":33.814843},{"c":33.795,"h":33.8,"l":33.73,"n":349,"o":33.75,"t":"2026-09-24T17:00:00Z","v":10090,"vw":33.774545},{"c":33.75,"h":33.79,"l":33.73,"n":249,"o":33.77,"t":"2026-09-24T17:15:00Z","v":8568,"vw":33.764526},{"c":33.71,"h":33.75,"l":33.695,"n":202,"o":33.75,"t":"2026-09-24T17:30:00Z","v":4661,"vw":33.715213},{"c":33.79,"h":33.79,"l":33.71,"n":238,"o":33.71,"t":"2026-09-24T17:45:00Z","v":8713,"vw":33.763343},{"c":33.78,"h":33.81,"l":33.73,"n":338,"o":33.8,"t":"2026-09-24T18:00:00Z","v":10211,"vw":33.78006},{"c":33.81,"h":33.83,"l":33.77,"n":430,"o":33.79,"t":"2026-09-24T18:15:00Z","v":13335,"vw":33.799384},{"c":33.78,"h":33.82,"l":33.74,"n":443,"o":33.81,"t":"2026-09-24T18:30:00Z","v":13038,"vw":33.784286},{"c":33.73,"h":33.78,"l":33.72,"n":312,"o":33.78,"t":"2026-09-24T18:45:00Z","v":10033,"vw":33.740615},{"c":33.76,"h":33.78,"l":33.7258,"n":324,"o":33.7301,"t":"2026-09-24T19:00:00Z","v":9538,"vw":33.750929},{"c":33.785,"h":33.79,"l":33.735,"n":562,"o":33.755,"t":"2026-09-24T19:15:00Z","v":16521,"vw":33.763876},{"c":33.91,"h":33.91,"l":33.79,"n":833,"o":33.79,"t":"2026-09-24T19:30:00Z","v":27466,"vw":33.841643},{"c":33.895,"h":34.01,"l":33.87,"n":2370,"o":33.9,"t":"2026-09-24T19:45:00Z","v":125797,"vw":33.930871},{"c":33.88,"h":33.88,"l":33.88,"n":25,"o":33.88,"t":"2026-09-24T20:00:00Z","v":177630,"vw":33.88},{"c":34.02,"h":34.02,"l":34.02,"n":2,"o":34.02,"t":"2026-09-25T10:15:00Z","v":200,"vw":34.02},{"c":34.2,"h":34.255,"l":33.95,"n":203,"o":34.01,"t":"2026-09-25T13:30:00Z","v":9640,"vw":34.057683},{"c":34.08,"h":34.19,"l":34.08,"n":276,"o":34.19,"t":"2026-09-25T13:45:00Z","v":10418,"vw":34.120314},{"c":34.145,"h":34.155,"l":34.02,"n":405,"o":34.06,"t":"2026-09-25T14:00:00Z","v":16275,"vw":34.077259},{"c":34.15,"h":34.19,"l":34.09,"n":420,"o":34.15,"t":"2026-09-25T14:15:00Z","v":16149,"vw":34.139908},{"c":34.18,"h":34.23,"l":34.15,"n":567,"o":34.17,"t":"2026-09-25T14:30:00Z","v":22629,"vw":34.195079},{"c":34.08,"h":34.18,"l":34.06,"n":295,"o":34.18,"t":"2026-09-25T14:45:00Z","v":10213,"vw":34.124579},{"c":34.15,"h":34.19,"l":34.09,"n":455,"o":34.09,"t":"2026-09-25T15:00:00Z","v":20841,"vw":34.130601},{"c":34.12,"h":34.16,"l":34.095,"n":427,"o":34.15,"t":"2026-09-25T15:15:00Z","v":15422,"vw":34.132436},{"c":34.06,"h":34.165,"l":34.05,"n":589,"o":34.13,"t":"2026-09-25T15:30:00Z","v":21470,"vw":34.126375},{"c":34.205,"h":34.22,"l":34.045,"n":454,"o":34.06,"t":"2026-09-25T15:45:00Z","v":19832,"vw":34.133431},{"c":34.39,"h":34.41,"l":34.22,"n":842,"o":34.22,"t":"2026-09-25T16:00:00Z","v":35790,"vw":34.353676},{"c":34.295,"h":34.38,"l":34.285,"n":605,"o":34.37,"t":"2026-09-25T16:15:00Z","v":24648,"vw":34.334058},{"c":34.32,"h":34.345,"l":34.27,"n":643,"o":34.3,"t":"2026-09-25T16:30:00Z","v":31823,"vw":34.304734},{"c":34.32,"h":34.32,"l":34.29,"n":316,"o":34.32,"t":"2026-09-25T16:45:00Z","v":9079,"vw":34.310531},{"c":34.34,"h":34.35,"l":34.3,"n":374,"o":34.32,"t":"2026-09-25T17:00:00Z","v":14365,"vw":34.333038},{"c":34.34,"h":34.365,"l":34.31,"n":378,"o":34.335,"t":"2026-09-25T17:15:00Z","v":12329,"vw":34.336267},{"c":34.25,"h":34.33,"l":34.22,"n":404,"o":34.33,"t":"2026-09-25T17:30:00Z","v":11708,"vw":34.263736},{"c":34.29,"h":34.29,"l":34.24,"n":322,"o":34.24,"t":"2026-09-25T17:45:00Z","v":10541,"vw":34.255703},{"c":34.27,"h":34.305,"l":34.24,"n":310,"o":34.305,"t":"2026-09-25T18:00:00Z","v":12645,"vw":34.263362},{"c":34.27,"h":34.3,"l":34.26,"n":412,"o":34.275,"t":"2026-09-25T18:15:00Z","v":15356,"vw":34.283207},{"c":34.255,"h":34.265,"l":34.24,"n":245,"o":34.265,"t":"2026-09-25T18:30:00Z","v":6946,"vw":34.251389},{"c":34.29,"h":34.29,"l":34.245,"n":692,"o":34.255,"t":"2026-09-25T18:45:00Z","v":32529,"vw":34.259829},{"c":34.275,"h":34.29,"l":34.24,"n":506,"o":34.29,"t":"2026-09-25T19:00:00Z","v":17116,"vw":34.272449},{"c":34.275,"h":34.32,"l":34.26,"n":1000,"o":34.27,"t":"2026-09-25T19:15:00Z","v":45459,"vw":34.277824},{"c":34.305,"h":34.33,"l":34.21,"n":855,"o":34.28,"t":"2026-09-25T19:30:00Z","v":34370,"vw":34.274122},{"c":34.23,"h":34.345,"l":34.2,"n":3661,"o":34.32,"t":"2026-09-25T19:45:00Z","v":229484,"vw":34.252876},{"c":34.23,"h":34.24,"l":34.23,"n":33,"o":34.24,"t":"2026-09-25T20:00:00Z","v":272699,"vw":34.230033},{"c":34.07,"h":34.385,"l":33.965,"n":297,"o":34.385,"t":"2026-09-28T13:30:00Z","v":18843,"vw":34.175655},{"c":33.91,"h":34.075,"l":33.91,"n":291,"o":34.075,"t":"2026-09-28T13:45:00Z","v":8056,"vw":34.01418},{"c":33.95,"h":34.06,"l":33.93,"n":520,"o":33.93,"t":"2026-09-28T14:00:00Z","v":22104,"vw":33.992029},{"c":34.06,"h":34.06,"l":33.91,"n":377,"o":33.97,"t":"2026-09-28T14:15:00Z","v":18332,"vw":33.942305},{"c":34.03,"h":34.075,"l":33.95,"n":322,"o":34.075,"t":"2026-09-28T14:30:00Z","v":10714,"vw":33.998977},{"c":33.875,"h":34.055,"l":33.86,"n":496,"o":34.055,"t":"2026-09-28T14:45:00Z","v":16744,"vw":33.968729},{"c":33.81,"h":33.92,"l":33.8,"n":554,"o":33.89,"t":"2026-09-28T15:00:00Z","v":21789,"vw":33.837791},{"c":33.85,"h":33.87,"l":33.8099,"n":229,"o":33.82,"t":"2026-09-28T15:15:00Z","v":11335,"vw":33.8211},{"c":33.86,"h":33.87,"l":33.81,"n":309,"o":33.86,"t":"2026-09-28T15:30:00Z","v":9586,"vw":33.850459},{"c":33.82,"h":33.85,"l":33.82,"n":307,"o":33.85,"t":"2026-09-28T15:45:00Z","v":8165,"vw":33.833421},{"c":33.87,"h":33.87,"l":33.84,"n":227,"o":33.85,"t":"2026-09-28T16:00:00Z","v":7192,"vw":33.851643},{"c":34.04,"h":34.07,"l":33.87,"n":855,"o":33.87,"t":"2026-09-28T16:15:00Z","v":26137,"vw":33.955383},{"c":33.89,"h":34.03,"l":33.885,"n":469,"o":34.03,"t":"2026-09-28T16:30:00Z","v":14935,"vw":33.950524},{"c":33.88,"h":33.9,"l":33.85,"n":290,"o":33.9,"t":"2026-09-28T16:45:00Z","v":7617,"vw":33.878835},{"c":34.02,"h":34.11,"l":33.89,"n":1150,"o":33.89,"t":"2026-09-28T17:00:00Z","v":41437,"vw":34.016538},{"c":33.96,"h":34.035,"l":33.95,"n":296,"o":34.01,"t":"2026-09-28T17:15:00Z","v":9661,"vw":34.000244},{"c":34.045,"h":34.05,"l":33.97,"n":272,"o":33.97,"t":"2026-09-28T17:30:00Z","v":9954,"vw":34.000743},{"c":34.009,"h":34.05,"l":34,"n":321,"o":34.05,"t":"2026-09-28T17:45:00Z","v":10378,"vw":34.019613},{"c":33.995,"h":34.01,"l":33.98,"n":282,"o":34.01,"t":"2026-09-28T18:00:00Z","v":9699,"vw":34.001619},{"c":34.01,"h":34.02,"l":33.98,"n":177,"o":34,"t":"2026-09-28T18:15:00Z","v":5159,"vw":34.002222},{"c":33.985,"h":34.01,"l":33.96,"n":456,"o":34,"t":"2026-09-28T18:30:00Z","v":17908,"vw":33.99001},{"c":34.02,"h":34.025,"l":33.965,"n":625,"o":33.98,"t":"2026-09-28T18:45:00Z","v":29974,"vw":33.994859},{"c":33.93,"h":34.03,"l":33.93,"n":566,"o":34.01,"t":"2026-09-28T19:00:00Z","v":23753,"vw":34.001159},{"c":33.98,"h":33.98,"l":33.9,"n":818,"o":33.93,"t":"2026-09-28T19:15:00Z","v":31165,"vw":33.943314},{"c":33.985,"h":34.01,"l":33.951,"n":939,"o":33.985,"t":"2026-09-28T19:30:00Z","v":48864,"vw":33.98712},{"c":33.99,"h":34.02,"l":33.925,"n":2908,"o":33.985,"t":"2026-09-28T19:45:00Z","v":171343,"vw":33.98049},{"c":33.99,"h":34,"l":33.99,"n":38,"o":34,"t":"2026-09-28T20:00:00Z","v":427707,"vw":33.990026},{"c":34.12,"h":34.165,"l":33.93,"n":154,"o":34.13,"t":"2026-09-29T13:30:00Z","v":19729,"vw":34.078612},{"c":33.89,"h":34.13,"l":33.89,"n":257,"o":34.12,"t":"2026-09-29T13:45:00Z","v":9534,"vw":34.003347},{"c":33.98,"h":34.005,"l":33.865,"n":600,"o":33.89,"t":"2026-09-29T14:00:00Z","v":30774,"vw":33.931533},{"c":33.89,"h":34.03,"l":33.88,"n":505,"o":33.98,"t":"2026-09-29T14:15:00Z","v":19244,"vw":33.958199},{"c":33.84,"h":33.915,"l":33.81,"n":481,"o":33.9,"t":"2026-09-29T14:30:00Z","v":20500,"vw":33.864946},{"c":33.84,"h":33.89,"l":33.83,"n":355,"o":33.83,"t":"2026-09-29T14:45:00Z","v":12741,"vw":33.861623},{"c":33.65,"h":33.85,"l":33.65,"n":379,"o":33.85,"t":"2026-09-29T15:00:00Z","v":17945,"vw":33.757301},{"c":33.68,"h":33.69,"l":33.62,"n":432,"o":33.65,"t":"2026-09-29T15:15:00Z","v":18585,"vw":33.649887},{"c":33.59,"h":33.68,"l":33.55,"n":343,"o":33.67,"t":"2026-09-29T15:30:00Z","v":11770,"vw":33.606043},{"c":33.53,"h":33.61,"l":33.53,"n":422,"o":33.595,"t":"2026-09-29T15:45:00Z","v":15943,"vw":33.57494},{"c":33.56,"h":33.585,"l":33.52,"n":332,"o":33.54,"t":"2026-09-29T16:00:00Z","v":11560,"vw":33.550986},{"c":33.5,"h":33.565,"l":33.5,"n":310,"o":33.56,"t":"2026-09-29T16:15:00Z","v":12615,"vw":33.538182},{"c":33.56,"h":33.56,"l":33.5,"n":353,"o":33.5,"t":"2026-09-29T16:30:00Z","v":12507,"vw":33.516466},{"c":33.58,"h":33.6,"l":33.56,"n":307,"o":33.57,"t":"2026-09-29T16:45:00Z","v":10732,"vw":33.585117},{"c":33.54,"h":33.57,"l":33.5,"n":341,"o":33.57,"t":"2026-09-29T17:00:00Z","v":12177,"vw":33.538794},{"c":33.54,"h":33.55,"l":33.51,"n":304,"o":33.525,"t":"2026-09-29T17:15:00Z","v":8648,"vw":33.534494},{"c":33.59,"h":33.59,"l":33.54,"n":361,"o":33.54,"t":"2026-09-29T17:30:00Z","v":12163,"vw":33.569972},{"c":33.55,"h":33.65,"l":33.55,"n":341,"o":33.6,"t":"2026-09-29T17:45:00Z","v":12504,"vw":33.612673},{"c":33.55,"h":33.59,"l":33.505,"n":637,"o":33.56,"t":"2026-09-29T18:00:00Z","v":25936,"vw":33.559769},{"c":33.56,"h":33.58,"l":33.54,"n":527,"o":33.56,"t":"2026-09-29T18:15:00Z","v":16056,"vw":33.563927},{"c":33.6,"h":33.625,"l":33.55,"n":465,"o":33.57,"t":"2026-09-29T18:30:00Z","v":14036,"vw":33.593798},{"c":33.59,"h":33.605,"l":33.55,"n":515,"o":33.605,"t":"2026-09-29T18:45:00Z","v":16741,"vw":33.58846},{"c":33.61,"h":33.61,"l":33.56,"n":537,"o":33.6,"t":"2026-09-29T19:00:00Z","v":18671,"vw":33.584209},{"c":33.6,"h":33.6,"l":33.56,"n":582,"o":33.6,"t":"2026-09-29T19:15:00Z","v":16212,"vw":33.583226},{"c":33.695,"h":33.695,"l":33.59,"n":891,"o":33.6,"t":"2026-09-29T19:30:00Z","v":34050,"vw":33.638219},{"c":33.61,"h":33.7,"l":33.59,"n":2667,"o":33.695,"t":"2026-09-29T19:45:00Z","v":155664,"vw":33.650137},{"c":33.6,"h":33.6,"l":33.6,"n":33,"o":33.6,"t":"2026-09-29T20:00:00Z","v":227056,"vw":33.6},{"c":34.25,"h":34.25,"l":33.6378,"n":65,"o":33.6378,"t":"2026-09-29T20:15:00Z","v":45739,"vw":33.698721},{"c":34.5,"h":34.5,"l":34.25,"n":19,"o":34.25,"t":"2026-09-29T20:30:00Z","v":1895,"vw":34.294053},{"c":33.74,"h":33.8,"l":33.74,"n":14,"o":33.8,"t":"2026-09-30T09:15:00Z","v":983,"vw":33.770037},{"c":33.94,"h":33.94,"l":33.87,"n":13,"o":33.87,"t":"2026-09-30T13:00:00Z","v":990,"vw":33.931368},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-09-30T13:15:00Z","v":800,"vw":33.94},{"c":33.8,"h":33.98,"l":33.64,"n":448,"o":33.64,"t":"2026-09-30T13:30:00Z","v":33264,"vw":33.741056},{"c":33.57,"h":33.8,"l":33.57,"n":525,"o":33.795,"t":"2026-09-30T13:45:00Z","v":23022,"vw":33.714906},{"c":33.67,"h":33.74,"l":33.555,"n":607,"o":33.56,"t":"2026-09-30T14:00:00Z","v":25841,"vw":33.643088},{"c":33.54,"h":33.706,"l":33.54,"n":547,"o":33.66,"t":"2026-09-30T14:15:00Z","v":26127,"vw":33.636008},{"c":33.6,"h":33.61,"l":33.49,"n":403,"o":33.555,"t":"2026-09-30T14:30:00Z","v":16710,"vw":33.541764},{"c":33.5807,"h":33.63,"l":33.55,"n":326,"o":33.6,"t":"2026-09-30T14:45:00Z","v":16737,"vw":33.592121},{"c":33.53,"h":33.6,"l":33.52,"n":430,"o":33.59,"t":"2026-09-30T15:00:00Z","v":15044,"vw":33.552885},{"c":33.475,"h":33.565,"l":33.44,"n":327,"o":33.55,"t":"2026-09-30T15:15:00Z","v":11186,"vw":33.513117},{"c":33.39,"h":33.48,"l":33.39,"n":447,"o":33.48,"t":"2026-09-30T15:30:00Z","v":17832,"vw":33.440343},{"c":33.4,"h":33.41,"l":33.36,"n":414,"o":33.4,"t":"2026-09-30T15:45:00Z","v":14643,"vw":33.396996},{"c":33.42,"h":33.43,"l":33.405,"n":374,"o":33.405,"t":"2026-09-30T16:00:00Z","v":10269,"vw":33.423571},{"c":33.315,"h":33.42,"l":33.315,"n":313,"o":33.42,"t":"2026-09-30T16:15:00Z","v":8016,"vw":33.366021},{"c":33.355,"h":33.36,"l":33.31,"n":346,"o":33.31,"t":"2026-09-30T16:30:00Z","v":15605,"vw":33.340263},{"c":33.34,"h":33.36,"l":33.3,"n":428,"o":33.35,"t":"2026-09-30T16:45:00Z","v":14369,"vw":33.333092},{"c":33.34,"h":33.34,"l":33.31,"n":243,"o":33.33,"t":"2026-09-30T17:00:00Z","v":6879,"vw":33.325383},{"c":33.25,"h":33.32,"l":33.22,"n":474,"o":33.32,"t":"2026-09-30T17:15:00Z","v":15622,"vw":33.262225},{"c":33.33,"h":33.33,"l":33.23,"n":512,"o":33.26,"t":"2026-09-30T17:30:00Z","v":16362,"vw":33.263052},{"c":33.305,"h":33.33,"l":33.26,"n":340,"o":33.325,"t":"2026-09-30T17:45:00Z","v":10771,"vw":33.299827},{"c":33.29,"h":33.31,"l":33.29,"n":352,"o":33.31,"t":"2026-09-30T18:00:00Z","v":11494,"vw":33.294807},{"c":33.28,"h":33.29,"l":33.24,"n":418,"o":33.28,"t":"2026-09-30T18:15:00Z","v":12503,"vw":33.273341},{"c":33.285,"h":33.29,"l":33.25,"n":397,"o":33.29,"t":"2026-09-30T18:30:00Z","v":13596,"vw":33.275604},{"c":33.26,"h":33.28,"l":33.19,"n":626,"o":33.28,"t":"2026-09-30T18:45:00Z","v":18520,"vw":33.229161},{"c":33.27,"h":33.27,"l":33.23,"n":595,"o":33.25,"t":"2026-09-30T19:00:00Z","v":17071,"vw":33.253101},{"c":33.28,"h":33.3,"l":33.255,"n":730,"o":33.28,"t":"2026-09-30T19:15:00Z","v":26068,"vw":33.277847},{"c":33.43,"h":33.45,"l":33.28,"n":1049,"o":33.285,"t":"2026-09-30T19:30:00Z","v":47577,"vw":33.386268},{"c":33.355,"h":33.44,"l":33.34,"n":2266,"o":33.44,"t":"2026-09-30T19:45:00Z","v":114121,"vw":33.392885},{"c":33.35,"h":33.35,"l":33.35,"n":34,"o":33.35,"t":"2026-09-30T20:00:00Z","v":246996,"vw":33.35},{"c":33.35,"h":33.35,"l":33.35,"n":2,"o":33.35,"t":"2026-09-30T22:00:00Z","v":996,"vw":33.35},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-09-30T22:30:00Z","v":996,"vw":33.4},{"c":33.2,"h":33.2,"l":33.15,"n":29,"o":33.15,"t":"2026-10-01T10:00:00Z","v":1342,"vw":33.18002},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-01T12:45:00Z","v":104,"vw":33.47},{"c":32.86,"h":33.3,"l":32.77,"n":343,"o":33.24,"t":"2026-10-01T13:30:00Z","v":23136,"vw":33.071345},{"c":32.895,"h":32.97,"l":32.85,"n":594,"o":32.93,"t":"2026-10-01T13:45:00Z","v":43903,"vw":32.927442},{"c":32.65,"h":32.9,"l":32.64,"n":864,"o":32.9,"t":"2026-10-01T14:00:00Z","v":43794,"vw":32.743185},{"c":32.73,"h":32.7816,"l":32.65,"n":843,"o":32.65,"t":"2026-10-01T14:15:00Z","v":51859,"vw":32.729814},{"c":32.86,"h":32.875,"l":32.69,"n":452,"o":32.74,"t":"2026-10-01T14:30:00Z","v":22217,"vw":32.774506},{"c":32.89,"h":32.92,"l":32.76,"n":818,"o":32.88,"t":"2026-10-01T14:45:00Z","v":31161,"vw":32.857395},{"c":32.82,"h":32.9,"l":32.8,"n":891,"o":32.89,"t":"2026-10-01T15:00:00Z","v":29299,"vw":32.841438},{"c":32.88,"h":32.92,"l":32.83,"n":506,"o":32.84,"t":"2026-10-01T15:15:00Z","v":16594,"vw":32.867756},{"c":32.97,"h":32.97,"l":32.81,"n":541,"o":32.87,"t":"2026-10-01T15:30:00Z","v":17433,"vw":32.903084},{"c":33.125,"h":33.15,"l":32.98,"n":598,"o":32.99,"t":"2026-10-01T15:45:00Z","v":17452,"vw":33.042137},{"c":33.24,"h":33.24,"l":33.13,"n":573,"o":33.14,"t":"2026-10-01T16:00:00Z","v":17070,"vw":33.19318},{"c":33.28,"h":33.29,"l":33.19,"n":479,"o":33.22,"t":"2026-10-01T16:15:00Z","v":16465,"vw":33.247818},{"c":33.27,"h":33.3,"l":33.25,"n":492,"o":33.27,"t":"2026-10-01T16:30:00Z","v":18339,"vw":33.268336},{"c":33.27,"h":33.32,"l":33.24,"n":653,"o":33.27,"t":"2026-10-01T16:45:00Z","v":18689,"vw":33.275551},{"c":33.3,"h":33.36,"l":33.27,"n":506,"o":33.27,"t":"2026-10-01T17:00:00Z","v":15518,"vw":33.315029},{"c":33.33,"h":33.38,"l":33.29,"n":611,"o":33.3,"t":"2026-10-01T17:15:00Z","v":20351,"vw":33.339663},{"c":33.36,"h":33.38,"l":33.3,"n":934,"o":33.33,"t":"2026-10-01T17:30:00Z","v":34823,"vw":33.343991},{"c":33.29,"h":33.37,"l":33.28,"n":707,"o":33.36,"t":"2026-10-01T17:45:00Z","v":24630,"vw":33.31927},{"c":33.29,"h":33.3,"l":33.21,"n":677,"o":33.29,"t":"2026-10-01T18:00:00Z","v":21783,"vw":33.257926},{"c":33.3,"h":33.33,"l":33.28,"n":484,"o":33.29,"t":"2026-10-01T18:15:00Z","v":15699,"vw":33.303611},{"c":33.36,"h":33.39,"l":33.29,"n":471,"o":33.29,"t":"2026-10-01T18:30:00Z","v":16128,"vw":33.338756},{"c":33.38,"h":33.39,"l":33.33,"n":538,"o":33.34,"t":"2026-10-01T18:45:00Z","v":18794,"vw":33.358317},{"c":33.4,"h":33.41,"l":33.38,"n":426,"o":33.38,"t":"2026-10-01T19:00:00Z","v":13531,"vw":33.396379},{"c":33.49,"h":33.49,"l":33.395,"n":656,"o":33.41,"t":"2026-10-01T19:15:00Z","v":22908,"vw":33.444957},{"c":33.51,"h":33.5262,"l":33.43,"n":1228,"o":33.49,"t":"2026-10-01T19:30:00Z","v":57254,"vw":33.474775},{"c":33.78,"h":33.78,"l":33.51,"n":2300,"o":33.51,"t":"2026-10-01T19:45:00Z","v":152820,"vw":33.696824},{"c":33.77,"h":33.77,"l":33.77,"n":44,"o":33.77,"t":"2026-10-01T20:00:00Z","v":323939,"vw":33.77},{"c":34.335,"h":34.4,"l":33.99,"n":430,"o":34.01,"t":"2026-10-02T13:30:00Z","v":43510,"vw":34.179817},{"c":34.19,"h":34.44,"l":34.17,"n":437,"o":34.35,"t":"2026-10-02T13:45:00Z","v":36730,"vw":34.346776},{"c":34.17,"h":34.275,"l":34.11,"n":792,"o":34.14,"t":"2026-10-02T14:00:00Z","v":35493,"vw":34.199688},{"c":34.25,"h":34.27,"l":34.185,"n":578,"o":34.2,"t":"2026-10-02T14:15:00Z","v":25526,"vw":34.232194},{"c":34.18,"h":34.24,"l":34.13,"n":446,"o":34.24,"t":"2026-10-02T14:30:00Z","v":23058,"vw":34.181008},{"c":34.17,"h":34.265,"l":34.17,"n":529,"o":34.19,"t":"2026-10-02T14:45:00Z","v":19994,"vw":34.221},{"c":34.04,"h":34.18,"l":34.03,"n":403,"o":34.18,"t":"2026-10-02T15:00:00Z","v":16323,"vw":34.110563},{"c":34.085,"h":34.085,"l":33.95,"n":532,"o":34.04,"t":"2026-10-02T15:15:00Z","v":14877,"vw":34.013303},{"c":34.07,"h":34.12,"l":34.04,"n":429,"o":34.07,"t":"2026-10-02T15:30:00Z","v":12599,"vw":34.075045},{"c":34.04,"h":34.07,"l":34.025,"n":300,"o":34.07,"t":"2026-10-02T15:45:00Z","v":7317,"vw":34.043818},{"c":34.0442,"h":34.05,"l":33.91,"n":551,"o":34.04,"t":"2026-10-02T16:00:00Z","v":27776,"vw":34.003663},{"c":34.03,"h":34.05,"l":34,"n":341,"o":34.03,"t":"2026-10-02T16:15:00Z","v":10618,"vw":34.029299},{"c":33.92,"h":34.03,"l":33.91,"n":584,"o":34.03,"t":"2026-10-02T16:30:00Z","v":28376,"vw":33.946497},{"c":33.965,"h":33.99,"l":33.92,"n":322,"o":33.93,"t":"2026-10-02T16:45:00Z","v":9716,"vw":33.958297},{"c":33.965,"h":34.02,"l":33.965,"n":372,"o":33.97,"t":"2026-10-02T17:00:00Z","v":10350,"vw":33.991374},{"c":33.91,"h":33.985,"l":33.875,"n":399,"o":33.96,"t":"2026-10-02T17:15:00Z","v":13475,"vw":33.920302},{"c":33.94,"h":33.965,"l":33.92,"n":318,"o":33.92,"t":"2026-10-02T17:30:00Z","v":14576,"vw":33.944586},{"c":33.92,"h":33.96,"l":33.89,"n":339,"o":33.945,"t":"2026-10-02T17:45:00Z","v":10349,"vw":33.92683},{"c":33.96,"h":33.97,"l":33.915,"n":382,"o":33.92,"t":"2026-10-02T18:00:00Z","v":11326,"vw":33.936593},{"c":33.935,"h":33.96,"l":33.92,"n":344,"o":33.95,"t":"2026-10-02T18:15:00Z","v":11775,"vw":33.930247},{"c":33.9801,"h":33.985,"l":33.925,"n":415,"o":33.94,"t":"2026-10-02T18:30:00Z","v":16393,"vw":33.948261},{"c":34,"h":34.02,"l":33.985,"n":438,"o":33.985,"t":"2026-10-02T18:45:00Z","v":13080,"vw":34.000058},{"c":34.03,"h":34.035,"l":33.99,"n":480,"o":34,"t":"2026-10-02T19:00:00Z","v":14573,"vw":34.008912},{"c":34.08,"h":34.1,"l":34.015,"n":598,"o":34.025,"t":"2026-10-02T19:15:00Z","v":18533,"vw":34.063376},{"c":34.16,"h":34.175,"l":34.08,"n":1035,"o":34.08,"t":"2026-10-02T19:30:00Z","v":42375,"vw":34.107391},{"c":34.115,"h":34.18,"l":34.075,"n":2555,"o":34.16,"t":"2026-10-02T19:45:00Z","v":139924,"vw":34.11651},{"c":34.11,"h":34.11,"l":34.11,"n":41,"o":34.11,"t":"2026-10-02T20:00:00Z","v":249060,"vw":34.11},{"c":33.835,"h":34.2057,"l":33.81,"n":222,"o":34.16,"t":"2026-10-05T13:30:00Z","v":16011,"vw":34.093383},{"c":33.735,"h":33.835,"l":33.68,"n":439,"o":33.83,"t":"2026-10-05T13:45:00Z","v":12836,"vw":33.772111},{"c":33.91,"h":33.94,"l":33.66,"n":547,"o":33.71,"t":"2026-10-05T14:00:00Z","v":26042,"vw":33.815329},{"c":34.03,"h":34.11,"l":33.935,"n":459,"o":33.94,"t":"2026-10-05T14:15:00Z","v":17379,"vw":34.02116},{"c":33.97,"h":34.07,"l":33.965,"n":481,"o":34.045,"t":"2026-10-05T14:30:00Z","v":24212,"vw":34.023439},{"c":33.93,"h":34.005,"l":33.89,"n":479,"o":33.98,"t":"2026-10-05T14:45:00Z","v":16663,"vw":33.953343},{"c":33.94,"h":33.945,"l":33.86,"n":425,"o":33.93,"t":"2026-10-05T15:00:00Z","v":13011,"vw":33.90671},{"c":33.91,"h":33.94,"l":33.895,"n":527,"o":33.935,"t":"2026-10-05T15:15:00Z","v":18066,"vw":33.918953},{"c":33.96,"h":33.98,"l":33.895,"n":397,"o":33.91,"t":"2026-10-05T15:30:00Z","v":11504,"vw":33.945473},{"c":34,"h":34.01,"l":33.96,"n":407,"o":33.96,"t":"2026-10-05T15:45:00Z","v":11306,"vw":33.987459},{"c":34.05,"h":34.05,"l":33.97,"n":458,"o":33.99,"t":"2026-10-05T16:00:00Z","v":12822,"vw":33.998421},{"c":34.05,"h":34.08,"l":34.025,"n":492,"o":34.045,"t":"2026-10-05T16:15:00Z","v":19800,"vw":34.053519},{"c":34.045,"h":34.045,"l":34.01,"n":480,"o":34.04,"t":"2026-10-05T16:30:00Z","v":16209,"vw":34.032318},{"c":34.09,"h":34.095,"l":34.04,"n":421,"o":34.045,"t":"2026-10-05T16:45:00Z","v":23257,"vw":34.061454},{"c":34.07,"h":34.09,"l":34.05,"n":321,"o":34.09,"t":"2026-10-05T17:00:00Z","v":11376,"vw":34.071985},{"c":34.08,"h":34.09,"l":34.065,"n":294,"o":34.08,"t":"2026-10-05T17:15:00Z","v":11117,"vw":34.07859},{"c":34.11,"h":34.115,"l":34.055,"n":390,"o":34.07,"t":"2026-10-05T17:30:00Z","v":17963,"vw":34.078495},{"c":34.09,"h":34.11,"l":34.075,"n":320,"o":34.11,"t":"2026-10-05T17:45:00Z","v":12523,"vw":34.09126},{"c":34.06,"h":34.1,"l":34.04,"n":542,"o":34.085,"t":"2026-10-05T18:00:00Z","v":18834,"vw":34.069439},{"c":34.07,"h":34.08,"l":34.035,"n":397,"o":34.05,"t":"2026-10-05T18:15:00Z","v":13737,"vw":34.059096},{"c":34.05,"h":34.08,"l":34.05,"n":314,"o":34.065,"t":"2026-10-05T18:30:00Z","v":12539,"vw":34.064471},{"c":34.055,"h":34.07,"l":34.015,"n":391,"o":34.045,"t":"2026-10-05T18:45:00Z","v":16324,"vw":34.039388},{"c":34.1,"h":34.1,"l":34.055,"n":483,"o":34.06,"t":"2026-10-05T19:00:00Z","v":20030,"vw":34.075701},{"c":34.1,"h":34.125,"l":34.06,"n":518,"o":34.115,"t":"2026-10-05T19:15:00Z","v":19161,"vw":34.092879},{"c":34.06,"h":34.105,"l":34.03,"n":896,"o":34.1,"t":"2026-10-05T19:30:00Z","v":42075,"vw":34.06102},{"c":33.83,"h":34.05,"l":33.81,"n":2946,"o":34.05,"t":"2026-10-05T19:45:00Z","v":214432,"vw":33.861995},{"c":33.81,"h":33.832,"l":33.81,"n":42,"o":33.832,"t":"2026-10-05T20:00:00Z","v":334090,"vw":33.810015},{"c":33.86,"h":33.86,"l":33.85,"n":7,"o":33.85,"t":"2026-10-06T11:00:00Z","v":605,"vw":33.855},{"c":33.88,"h":33.88,"l":33.88,"n":26,"o":33.88,"t":"2026-10-06T12:00:00Z","v":2040,"vw":33.88},{"c":33.89,"h":33.98,"l":33.85,"n":351,"o":33.97,"t":"2026-10-06T13:30:00Z","v":27399,"vw":33.933108},{"c":33.985,"h":34,"l":33.9,"n":280,"o":33.92,"t":"2026-10-06T13:45:00Z","v":12997,"vw":33.962299},{"c":34.08,"h":34.15,"l":33.97,"n":474,"o":33.98,"t":"2026-10-06T14:00:00Z","v":21060,"vw":34.051716},{"c":33.86,"h":34.07,"l":33.86,"n":280,"o":34.07,"t":"2026-10-06T14:15:00Z","v":10282,"vw":33.965201},{"c":33.82,"h":33.9,"l":33.82,"n":316,"o":33.87,"t":"2026-10-06T14:30:00Z","v":12935,"vw":33.861894},{"c":33.88,"h":33.9,"l":33.815,"n":422,"o":33.815,"t":"2026-10-06T14:45:00Z","v":24300,"vw":33.845614},{"c":33.91,"h":33.93,"l":33.83,"n":406,"o":33.89,"t":"2026-10-06T15:00:00Z","v":19675,"vw":33.899032},{"c":33.945,"h":33.945,"l":33.88,"n":471,"o":33.91,"t":"2026-10-06T15:15:00Z","v":16845,"vw":33.905416},{"c":33.94,"h":33.94,"l":33.89,"n":299,"o":33.93,"t":"2026-10-06T15:30:00Z","v":8771,"vw":33.913613},{"c":33.915,"h":33.95,"l":33.905,"n":312,"o":33.93,"t":"2026-10-06T15:45:00Z","v":12424,"vw":33.925438},{"c":33.94,"h":33.97,"l":33.89,"n":688,"o":33.91,"t":"2026-10-06T16:00:00Z","v":42069,"vw":33.926924},{"c":33.85,"h":33.94,"l":33.85,"n":451,"o":33.94,"t":"2026-10-06T16:15:00Z","v":16484,"vw":33.898302},{"c":33.87,"h":33.875,"l":33.835,"n":389,"o":33.845,"t":"2026-10-06T16:30:00Z","v":19644,"vw":33.846126},{"c":33.85,"h":33.885,"l":33.83,"n":405,"o":33.88,"t":"2026-10-06T16:45:00Z","v":22506,"vw":33.843235},{"c":33.84,"h":33.87,"l":33.83,"n":451,"o":33.85,"t":"2026-10-06T17:00:00Z","v":16871,"vw":33.845347},{"c":33.81,"h":33.84,"l":33.785,"n":464,"o":33.84,"t":"2026-10-06T17:15:00Z","v":17386,"vw":33.820604},{"c":33.74,"h":33.8,"l":33.7,"n":539,"o":33.8,"t":"2026-10-06T17:30:00Z","v":26067,"vw":33.753272},{"c":33.725,"h":33.755,"l":33.725,"n":332,"o":33.75,"t":"2026-10-06T17:45:00Z","v":10464,"vw":33.739507},{"c":33.72,"h":33.74,"l":33.71,"n":409,"o":33.74,"t":"2026-10-06T18:00:00Z","v":13915,"vw":33.723121},{"c":33.685,"h":33.72,"l":33.68,"n":289,"o":33.72,"t":"2026-10-06T18:15:00Z","v":11997,"vw":33.695067},{"c":33.67,"h":33.7,"l":33.665,"n":528,"o":33.685,"t":"2026-10-06T18:30:00Z","v":17280,"vw":33.678489},{"c":33.7,"h":33.7,"l":33.635,"n":416,"o":33.66,"t":"2026-10-06T18:45:00Z","v":14008,"vw":33.656854},{"c":33.755,"h":33.76,"l":33.68,"n":528,"o":33.69,"t":"2026-10-06T19:00:00Z","v":19360,"vw":33.727392},{"c":33.82,"h":33.82,"l":33.725,"n":741,"o":33.76,"t":"2026-10-06T19:15:00Z","v":32135,"vw":33.744785},{"c":33.73,"h":33.82,"l":33.72,"n":1117,"o":33.82,"t":"2026-10-06T19:30:00Z","v":40531,"vw":33.774018},{"c":33.735,"h":33.86,"l":33.705,"n":3463,"o":33.74,"t":"2026-10-06T19:45:00Z","v":219677,"vw":33.770544},{"c":33.72,"h":33.72,"l":33.72,"n":40,"o":33.72,"t":"2026-10-06T20:00:00Z","v":240261,"vw":33.72},{"c":33.71,"h":33.71,"l":33.68,"n":12,"o":33.68,"t":"2026-10-07T10:15:00Z","v":1163,"vw":33.694662},{"c":33.4,"h":33.6,"l":33.3,"n":42,"o":33.6,"t":"2026-10-07T12:30:00Z","v":935,"vw":33.426379},{"c":33.36,"h":33.36,"l":33.1,"n":2,"o":33.1,"t":"2026-10-07T13:00:00Z","v":818,"vw":33.232861},{"c":33.22,"h":33.46,"l":33.22,"n":377,"o":33.34,"t":"2026-10-07T13:30:00Z","v":22333,"vw":33.29743},{"c":33.08,"h":33.24,"l":33.06,"n":437,"o":33.21,"t":"2026-10-07T13:45:00Z","v":15519,"vw":33.156508},{"c":33.072,"h":33.21,"l":33.07,"n":464,"o":33.09,"t":"2026-10-07T14:00:00Z","v":18185,"vw":33.128239},{"c":33.04,"h":33.12,"l":33.04,"n":523,"o":33.065,"t":"2026-10-07T14:15:00Z","v":24716,"vw":33.086415},{"c":33.1,"h":33.1,"l":33.01,"n":343,"o":33.04,"t":"2026-10-07T14:30:00Z","v":12575,"vw":33.047501},{"c":33.015,"h":33.1,"l":33.005,"n":757,"o":33.085,"t":"2026-10-07T14:45:00Z","v":30846,"vw":33.043151},{"c":33.055,"h":33.12,"l":32.985,"n":559,"o":33.02,"t":"2026-10-07T15:00:00Z","v":21578,"vw":33.048634},{"c":33.08,"h":33.09,"l":33,"n":384,"o":33.05,"t":"2026-10-07T15:15:00Z","v":12930,"vw":33.031558},{"c":33.05,"h":33.125,"l":33.02,"n":403,"o":33.07,"t":"2026-10-07T15:30:00Z","v":16397,"vw":33.075751},{"c":33.09,"h":33.1,"l":33.01,"n":525,"o":33.05,"t":"2026-10-07T15:45:00Z","v":22421,"vw":33.055294},{"c":33.11,"h":33.11,"l":33.04,"n":400,"o":33.08,"t":"2026-10-07T16:00:00Z","v":16496,"vw":33.085588},{"c":33.16,"h":33.16,"l":33.09,"n":500,"o":33.12,"t":"2026-10-07T16:15:00Z","v":25495,"vw":33.113448},{"c":33.205,"h":33.21,"l":33.14,"n":364,"o":33.15,"t":"2026-10-07T16:30:00Z","v":13271,"vw":33.167847},{"c":33.28,"h":33.28,"l":33.2,"n":380,"o":33.22,"t":"2026-10-07T16:45:00Z","v":14199,"vw":33.244298},{"c":33.315,"h":33.32,"l":33.25,"n":536,"o":33.28,"t":"2026-10-07T17:00:00Z","v":17330,"vw":33.290405},{"c":33.36,"h":33.4,"l":33.31,"n":376,"o":33.32,"t":"2026-10-07T17:15:00Z","v":12373,"vw":33.365702},{"c":33.32,"h":33.35,"l":33.295,"n":533,"o":33.34,"t":"2026-10-07T17:30:00Z","v":19097,"vw":33.32178},{"c":33.32,"h":33.38,"l":33.31,"n":437,"o":33.335,"t":"2026-10-07T17:45:00Z","v":13743,"vw":33.34927},{"c":33.3,"h":33.33,"l":33.28,"n":548,"o":33.3,"t":"2026-10-07T18:00:00Z","v":19449,"vw":33.299399},{"c":33.29,"h":33.33,"l":33.29,"n":533,"o":33.29,"t":"2026-10-07T18:15:00Z","v":14276,"vw":33.306852},{"c":33.3,"h":33.32,"l":33.275,"n":511,"o":33.3,"t":"2026-10-07T18:30:00Z","v":15474,"vw":33.298238},{"c":33.29,"h":33.32,"l":33.29,"n":506,"o":33.3,"t":"2026-10-07T18:45:00Z","v":20734,"vw":33.306536},{"c":33.26,"h":33.3,"l":33.25,"n":611,"o":33.29,"t":"2026-10-07T19:00:00Z","v":19397,"vw":33.278128},{"c":33.285,"h":33.285,"l":33.21,"n":560,"o":33.21,"t":"2026-10-07T19:15:00Z","v":18138,"vw":33.243944},{"c":33.225,"h":33.28,"l":33.2,"n":973,"o":33.28,"t":"2026-10-07T19:30:00Z","v":37711,"vw":33.239021},{"c":33.25,"h":33.26,"l":33.15,"n":2930,"o":33.225,"t":"2026-10-07T19:45:00Z","v":174203,"vw":33.206936},{"c":33.26,"h":33.26,"l":33.26,"n":46,"o":33.26,"t":"2026-10-07T20:00:00Z","v":333937,"vw":33.26},{"c":33.165,"h":33.24,"l":33.06,"n":202,"o":33.06,"t":"2026-10-08T13:30:00Z","v":15591,"vw":33.093629},{"c":33.22,"h":33.29,"l":33.13,"n":441,"o":33.19,"t":"2026-10-08T13:45:00Z","v":20215,"vw":33.253833},{"c":33.25,"h":33.3,"l":33.22,"n":514,"o":33.22,"t":"2026-10-08T14:00:00Z","v":27370,"vw":33.263133},{"c":33.2,"h":33.25,"l":33.15,"n":413,"o":33.24,"t":"2026-10-08T14:15:00Z","v":17526,"vw":33.208709},{"c":33.24,"h":33.27,"l":33.185,"n":514,"o":33.2,"t":"2026-10-08T14:30:00Z","v":16384,"vw":33.21362},{"c":33.05,"h":33.24,"l":33.045,"n":531,"o":33.24,"t":"2026-10-08T14:45:00Z","v":26071,"vw":33.150916},{"c":33,"h":33.1,"l":33,"n":408,"o":33.06,"t":"2026-10-08T15:00:00Z","v":13266,"vw":33.044925},{"c":33.02,"h":33.02,"l":32.97,"n":436,"o":33.01,"t":"2026-10-08T15:15:00Z","v":12104,"vw":32.994453},{"c":33.06,"h":33.06,"l":32.98,"n":386,"o":33.03,"t":"2026-10-08T15:30:00Z","v":10198,"vw":33.017816},{"c":33.035,"h":33.09,"l":33.01,"n":499,"o":33.07,"t":"2026-10-08T15:45:00Z","v":14765,"vw":33.060545},{"c":33.13,"h":33.13,"l":33.02,"n":545,"o":33.04,"t":"2026-10-08T16:00:00Z","v":17931,"vw":33.071601},{"c":33.2,"h":33.32,"l":33.14,"n":869,"o":33.14,"t":"2026-10-08T16:15:00Z","v":27864,"vw":33.217068},{"c":33.205,"h":33.23,"l":33.17,"n":500,"o":33.21,"t":"2026-10-08T16:30:00Z","v":15620,"vw":33.202679},{"c":33.38,"h":33.38,"l":33.19,"n":735,"o":33.2,"t":"2026-10-08T16:45:00Z","v":23247,"vw":33.296047},{"c":33.43,"h":33.465,"l":33.31,"n":817,"o":33.39,"t":"2026-10-08T17:00:00Z","v":34098,"vw":33.37825},{"c":33.52,"h":33.605,"l":33.42,"n":1213,"o":33.43,"t":"2026-10-08T17:15:00Z","v":46558,"vw":33.534373},{"c":33.555,"h":33.58,"l":33.49,"n":698,"o":33.535,"t":"2026-10-08T17:30:00Z","v":30448,"vw":33.546146},{"c":33.55,"h":33.59,"l":33.505,"n":703,"o":33.56,"t":"2026-10-08T17:45:00Z","v":24380,"vw":33.556693},{"c":33.59,"h":33.62,"l":33.54,"n":673,"o":33.56,"t":"2026-10-08T18:00:00Z","v":21165,"vw":33.590242},{"c":33.51,"h":33.625,"l":33.51,"n":556,"o":33.585,"t":"2026-10-08T18:15:00Z","v":16686,"vw":33.559635},{"c":33.53,"h":33.56,"l":33.51,"n":727,"o":33.51,"t":"2026-10-08T18:30:00Z","v":24231,"vw":33.538402},{"c":33.535,"h":33.565,"l":33.52,"n":582,"o":33.53,"t":"2026-10-08T18:45:00Z","v":15643,"vw":33.540678},{"c":33.55,"h":33.56,"l":33.525,"n":769,"o":33.535,"t":"2026-10-08T19:00:00Z","v":23743,"vw":33.543666},{"c":33.55,"h":33.58,"l":33.52,"n":1052,"o":33.55,"t":"2026-10-08T19:15:00Z","v":31991,"vw":33.553949},{"c":33.475,"h":33.55,"l":33.45,"n":1440,"o":33.55,"t":"2026-10-08T19:30:00Z","v":44977,"vw":33.497446},{"c":33.58,"h":33.58,"l":33.44,"n":2896,"o":33.475,"t":"2026-10-08T19:45:00Z","v":152975,"vw":33.525388},{"c":33.58,"h":33.58,"l":33.58,"n":30,"o":33.58,"t":"2026-10-08T20:00:00Z","v":291257,"vw":33.58},{"c":33.66,"h":33.66,"l":33.65,"n":2,"o":33.65,"t":"2026-10-09T10:30:00Z","v":800,"vw":33.655},{"c":33.25,"h":33.575,"l":33.22,"n":359,"o":33.47,"t":"2026-10-09T13:30:00Z","v":15577,"vw":33.360395},{"c":33.28,"h":33.31,"l":33.16,"n":362,"o":33.25,"t":"2026-10-09T13:45:00Z","v":22043,"vw":33.241297},{"c":33.33,"h":33.36,"l":33.27,"n":386,"o":33.295,"t":"2026-10-09T14:00:00Z","v":13502,"vw":33.31525},{"c":33.35,"h":33.38,"l":33.3,"n":263,"o":33.32,"t":"2026-10-09T14:15:00Z","v":9465,"vw":33.342388},{"c":33.37,"h":33.37,"l":33.29,"n":320,"o":33.37,"t":"2026-10-09T14:30:00Z","v":11241,"vw":33.330426},{"c":33.4,"h":33.42,"l":33.37,"n":336,"o":33.375,"t":"2026-10-09T14:45:00Z","v":10501,"vw":33.396012},{"c":33.5,"h":33.5,"l":33.415,"n":394,"o":33.43,"t":"2026-10-09T15:00:00Z","v":16658,"vw":33.43973},{"c":33.42,"h":33.53,"l":33.4,"n":386,"o":33.49,"t":"2026-10-09T15:15:00Z","v":10520,"vw":33.475377},{"c":33.38,"h":33.42,"l":33.33,"n":294,"o":33.41,"t":"2026-10-09T15:30:00Z","v":8841,"vw":33.383788},{"c":33.39,"h":33.39,"l":33.36,"n":211,"o":33.375,"t":"2026-10-09T15:45:00Z","v":7932,"vw":33.374612},{"c":33.42,"h":33.42,"l":33.37,"n":303,"o":33.39,"t":"2026-10-09T16:00:00Z","v":7725,"vw":33.398527},{"c":33.41,"h":33.46,"l":33.41,"n":336,"o":33.435,"t":"2026-10-09T16:15:00Z","v":10667,"vw":33.43756},{"c":33.445,"h":33.45,"l":33.4,"n":221,"o":33.41,"t":"2026-10-09T16:30:00Z","v":5886,"vw":33.432558},{"c":33.455,"h":33.455,"l":33.42,"n":221,"o":33.445,"t":"2026-10-09T16:45:00Z","v":6836,"vw":33.441799},{"c":33.4,"h":33.455,"l":33.4,"n":376,"o":33.455,"t":"2026-10-09T17:00:00Z","v":13491,"vw":33.422135},{"c":33.4,"h":33.45,"l":33.37,"n":458,"o":33.39,"t":"2026-10-09T17:15:00Z","v":16998,"vw":33.409232},{"c":33.44,"h":33.44,"l":33.39,"n":263,"o":33.4,"t":"2026-10-09T17:30:00Z","v":6997,"vw":33.414439},{"c":33.415,"h":33.45,"l":33.415,"n":305,"o":33.445,"t":"2026-10-09T17:45:00Z","v":10140,"vw":33.430161},{"c":33.38,"h":33.42,"l":33.37,"n":377,"o":33.415,"t":"2026-10-09T18:00:00Z","v":12854,"vw":33.398561},{"c":33.37,"h":33.38,"l":33.36,"n":287,"o":33.365,"t":"2026-10-09T18:15:00Z","v":6842,"vw":33.3697},{"c":33.385,"h":33.4,"l":33.35,"n":439,"o":33.37,"t":"2026-10-09T18:30:00Z","v":9332,"vw":33.371704},{"c":33.46,"h":33.46,"l":33.385,"n":494,"o":33.385,"t":"2026-10-09T18:45:00Z","v":12380,"vw":33.422567},{"c":33.43,"h":33.48,"l":33.425,"n":394,"o":33.46,"t":"2026-10-09T19:00:00Z","v":17150,"vw":33.443474},{"c":33.405,"h":33.435,"l":33.395,"n":478,"o":33.43,"t":"2026-10-09T19:15:00Z","v":12083,"vw":33.412652},{"c":33.39,"h":33.44,"l":33.385,"n":725,"o":33.405,"t":"2026-10-09T19:30:00Z","v":29369,"vw":33.409217},{"c":33.39,"h":33.48,"l":33.38,"n":2094,"o":33.395,"t":"2026-10-09T19:45:00Z","v":121565,"vw":33.431544},{"c":33.38,"h":33.38,"l":33.38,"n":32,"o":33.38,"t":"2026-10-09T20:00:00Z","v":144860,"vw":33.38},{"c":33.5,"h":33.63,"l":33.29,"n":188,"o":33.29,"t":"2026-10-12T13:30:00Z","v":11679,"vw":33.439737},{"c":33.37,"h":33.47,"l":33.315,"n":192,"o":33.47,"t":"2026-10-12T13:45:00Z","v":15073,"vw":33.384035},{"c":33.475,"h":33.52,"l":33.375,"n":377,"o":33.38,"t":"2026-10-12T14:00:00Z","v":19868,"vw":33.455522},{"c":33.49,"h":33.515,"l":33.43,"n":281,"o":33.46,"t":"2026-10-12T14:15:00Z","v":17752,"vw":33.44599},{"c":33.48,"h":33.51,"l":33.455,"n":419,"o":33.485,"t":"2026-10-12T14:30:00Z","v":21567,"vw":33.481723},{"c":33.56,"h":33.575,"l":33.48,"n":288,"o":33.48,"t":"2026-10-12T14:45:00Z","v":10555,"vw":33.533096},{"c":33.56,"h":33.58,"l":33.49,"n":328,"o":33.55,"t":"2026-10-12T15:00:00Z","v":10221,"vw":33.538451},{"c":33.62,"h":33.63,"l":33.55,"n":295,"o":33.56,"t":"2026-10-12T15:15:00Z","v":11546,"vw":33.577343},{"c":33.69,"h":33.69,"l":33.615,"n":336,"o":33.62,"t":"2026-10-12T15:30:00Z","v":11483,"vw":33.651612},{"c":33.66,"h":33.69,"l":33.65,"n":364,"o":33.69,"t":"2026-10-12T15:45:00Z","v":11497,"vw":33.663827},{"c":33.685,"h":33.7,"l":33.655,"n":278,"o":33.66,"t":"2026-10-12T16:00:00Z","v":10353,"vw":33.679632},{"c":33.72,"h":33.73,"l":33.69,"n":353,"o":33.69,"t":"2026-10-12T16:15:00Z","v":10445,"vw":33.708887},{"c":33.745,"h":33.76,"l":33.71,"n":298,"o":33.71,"t":"2026-10-12T16:30:00Z","v":8630,"vw":33.740216},{"c":33.73,"h":33.77,"l":33.73,"n":320,"o":33.745,"t":"2026-10-12T16:45:00Z","v":10058,"vw":33.745566},{"c":33.765,"h":33.765,"l":33.72,"n":260,"o":33.74,"t":"2026-10-12T17:00:00Z","v":9088,"vw":33.743148},{"c":33.74,"h":33.785,"l":33.74,"n":316,"o":33.76,"t":"2026-10-12T17:15:00Z","v":8469,"vw":33.765603},{"c":33.745,"h":33.745,"l":33.695,"n":260,"o":33.74,"t":"2026-10-12T17:30:00Z","v":14459,"vw":33.715189},{"c":33.74,"h":33.745,"l":33.7,"n":385,"o":33.745,"t":"2026-10-12T17:45:00Z","v":16819,"vw":33.723535},{"c":33.675,"h":33.74,"l":33.67,"n":308,"o":33.73,"t":"2026-10-12T18:00:00Z","v":8808,"vw":33.69781},{"c":33.655,"h":33.675,"l":33.625,"n":521,"o":33.665,"t":"2026-10-12T18:15:00Z","v":17986,"vw":33.643243},{"c":33.63,"h":33.665,"l":33.6243,"n":343,"o":33.655,"t":"2026-10-12T18:30:00Z","v":10255,"vw":33.637576},{"c":33.665,"h":33.67,"l":33.62,"n":379,"o":33.63,"t":"2026-10-12T18:45:00Z","v":15328,"vw":33.635992},{"c":33.69,"h":33.695,"l":33.65,"n":401,"o":33.67,"t":"2026-10-12T19:00:00Z","v":17721,"vw":33.671015},{"c":33.695,"h":33.7,"l":33.66,"n":475,"o":33.7,"t":"2026-10-12T19:15:00Z","v":19070,"vw":33.676695},{"c":33.615,"h":33.695,"l":33.61,"n":967,"o":33.695,"t":"2026-10-12T19:30:00Z","v":42835,"vw":33.65898},{"c":33.58,"h":33.62,"l":33.545,"n":2920,"o":33.615,"t":"2026-10-12T19:45:00Z","v":192250,"vw":33.575179},{"c":33.58,"h":33.58,"l":33.58,"n":17,"o":33.58,"t":"2026-10-12T20:00:00Z","v":179336,"vw":33.58},{"c":33.66,"h":33.66,"l":33.65,"n":14,"o":33.65,"t":"2026-10-13T09:00:00Z","v":808,"vw":33.655},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-13T12:15:00Z","v":126,"vw":33.65},{"c":33.685,"h":33.85,"l":33.66,"n":158,"o":33.74,"t":"2026-10-13T13:30:00Z","v":9256,"vw":33.738407},{"c":33.335,"h":33.68,"l":33.335,"n":245,"o":33.68,"t":"2026-10-13T13:45:00Z","v":7174,"vw":33.493134},{"c":33.23,"h":33.29,"l":33.16,"n":440,"o":33.28,"t":"2026-10-13T14:00:00Z","v":18744,"vw":33.222472},{"c":33.33,"h":33.335,"l":33.205,"n":312,"o":33.205,"t":"2026-10-13T14:15:00Z","v":11474,"vw":33.264588},{"c":33.33,"h":33.4,"l":33.29,"n":442,"o":33.35,"t":"2026-10-13T14:30:00Z","v":23603,"vw":33.319963},{"c":33.32,"h":33.37,"l":33.28,"n":569,"o":33.32,"t":"2026-10-13T14:45:00Z","v":40089,"vw":33.307946},{"c":33.37,"h":33.4,"l":33.32,"n":517,"o":33.32,"t":"2026-10-13T15:00:00Z","v":16969,"vw":33.367865},{"c":33.4,"h":33.42,"l":33.35,"n":363,"o":33.37,"t":"2026-10-13T15:15:00Z","v":15741,"vw":33.383515},{"c":33.37,"h":33.405,"l":33.37,"n":371,"o":33.4,"t":"2026-10-13T15:30:00Z","v":13783,"vw":33.384988},{"c":33.32,"h":33.365,"l":33.3,"n":685,"o":33.36,"t":"2026-10-13T15:45:00Z","v":27282,"vw":33.311622},{"c":33.265,"h":33.32,"l":33.245,"n":491,"o":33.32,"t":"2026-10-13T16:00:00Z","v":16337,"vw":33.281799},{"c":33.255,"h":33.28,"l":33.25,"n":430,"o":33.265,"t":"2026-10-13T16:15:00Z","v":14325,"vw":33.266249},{"c":33.27,"h":33.27,"l":33.225,"n":528,"o":33.255,"t":"2026-10-13T16:30:00Z","v":21041,"vw":33.246352},{"c":33.305,"h":33.315,"l":33.25,"n":426,"o":33.27,"t":"2026-10-13T16:45:00Z","v":14313,"vw":33.28649},{"c":33.315,"h":33.3386,"l":33.275,"n":380,"o":33.305,"t":"2026-10-13T17:00:00Z","v":13731,"vw":33.305607},{"c":33.32,"h":33.36,"l":33.315,"n":410,"o":33.315,"t":"2026-10-13T17:15:00Z","v":13137,"vw":33.334551},{"c":33.36,"h":33.36,"l":33.305,"n":451,"o":33.315,"t":"2026-10-13T17:30:00Z","v":14565,"vw":33.325951},{"c":33.29,"h":33.355,"l":33.285,"n":510,"o":33.355,"t":"2026-10-13T17:45:00Z","v":20148,"vw":33.299472},{"c":33.36,"h":33.405,"l":33.3,"n":624,"o":33.3,"t":"2026-10-13T18:00:00Z","v":22258,"vw":33.36084},{"c":33.38,"h":33.39,"l":33.355,"n":622,"o":33.37,"t":"2026-10-13T18:15:00Z","v":16810,"vw":33.373513},{"c":33.4,"h":33.415,"l":33.36,"n":574,"o":33.39,"t":"2026-10-13T18:30:00Z","v":20887,"vw":33.389546},{"c":33.405,"h":33.41,"l":33.375,"n":534,"o":33.41,"t":"2026-10-13T18:45:00Z","v":16929,"vw":33.388183},{"c":33.43,"h":33.44,"l":33.385,"n":630,"o":33.405,"t":"2026-10-13T19:00:00Z","v":19318,"vw":33.415276},{"c":33.4,"h":33.45,"l":33.4,"n":675,"o":33.43,"t":"2026-10-13T19:15:00Z","v":19693,"vw":33.429358},{"c":33.46,"h":33.495,"l":33.395,"n":1317,"o":33.395,"t":"2026-10-13T19:30:00Z","v":63766,"vw":33.450861},{"c":33.36,"h":33.485,"l":33.35,"n":3280,"o":33.465,"t":"2026-10-13T19:45:00Z","v":202753,"vw":33.403691},{"c":33.3669,"h":33.37,"l":33.3669,"n":34,"o":33.37,"t":"2026-10-13T20:00:00Z","v":362027,"vw":33.369589},{"c":33.41,"h":33.41,"l":33.4,"n":4,"o":33.4,"t":"2026-10-14T09:00:00Z","v":604,"vw":33.405},{"c":33.35,"h":33.36,"l":33.1,"n":58,"o":33.1,"t":"2026-10-14T11:45:00Z","v":857,"vw":33.256607},{"c":32.875,"h":32.95,"l":32.8,"n":659,"o":32.8,"t":"2026-10-14T13:30:00Z","v":47244,"vw":32.874581},{"c":32.835,"h":32.88,"l":32.72,"n":1074,"o":32.88,"t":"2026-10-14T13:45:00Z","v":37825,"vw":32.799556},{"c":32.83,"h":32.89,"l":32.755,"n":1229,"o":32.85,"t":"2026-10-14T14:00:00Z","v":48775,"vw":32.825335},{"c":32.99,"h":33.02,"l":32.79,"n":598,"o":32.82,"t":"2026-10-14T14:15:00Z","v":20763,"vw":32.893396},{"c":33.15,"h":33.17,"l":33.03,"n":679,"o":33.03,"t":"2026-10-14T14:30:00Z","v":32060,"vw":33.070732},{"c":33.21,"h":33.22,"l":33.09,"n":608,"o":33.14,"t":"2026-10-14T14:45:00Z","v":23595,"vw":33.155325},{"c":33.14,"h":33.21,"l":33.095,"n":780,"o":33.21,"t":"2026-10-14T15:00:00Z","v":33967,"vw":33.130993},{"c":33.2,"h":33.205,"l":33.13,"n":373,"o":33.15,"t":"2026-10-14T15:15:00Z","v":13017,"vw":33.173366},{"c":33.26,"h":33.29,"l":33.195,"n":414,"o":33.195,"t":"2026-10-14T15:30:00Z","v":14817,"vw":33.249032},{"c":33.28,"h":33.31,"l":33.25,"n":501,"o":33.25,"t":"2026-10-14T15:45:00Z","v":22723,"vw":33.290698},{"c":33.19,"h":33.295,"l":33.18,"n":637,"o":33.295,"t":"2026-10-14T16:00:00Z","v":24421,"vw":33.220046},{"c":33.175,"h":33.2,"l":33.1,"n":575,"o":33.2,"t":"2026-10-14T16:15:00Z","v":17957,"vw":33.14689},{"c":33.16,"h":33.23,"l":33.16,"n":676,"o":33.17,"t":"2026-10-14T16:30:00Z","v":39437,"vw":33.190005},{"c":33.14,"h":33.15,"l":33.11,"n":487,"o":33.15,"t":"2026-10-14T16:45:00Z","v":19192,"vw":33.12677},{"c":33.05,"h":33.17,"l":33.05,"n":532,"o":33.15,"t":"2026-10-14T17:00:00Z","v":19469,"vw":33.101009},{"c":33.095,"h":33.11,"l":33.035,"n":557,"o":33.04,"t":"2026-10-14T17:15:00Z","v":21578,"vw":33.075887},{"c":33.01,"h":33.1,"l":33,"n":665,"o":33.09,"t":"2026-10-14T17:30:00Z","v":36259,"vw":33.060828},{"c":33.04,"h":33.07,"l":33.015,"n":414,"o":33.02,"t":"2026-10-14T17:45:00Z","v":15720,"vw":33.034239},{"c":33.04,"h":33.06,"l":33,"n":672,"o":33.05,"t":"2026-10-14T18:00:00Z","v":22425,"vw":33.024553},{"c":33.08,"h":33.09,"l":33.03,"n":658,"o":33.035,"t":"2026-10-14T18:15:00Z","v":29030,"vw":33.070144},{"c":33.075,"h":33.085,"l":33.04,"n":504,"o":33.085,"t":"2026-10-14T18:30:00Z","v":18400,"vw":33.055208},{"c":33.05,"h":33.08,"l":33.02,"n":646,"o":33.08,"t":"2026-10-14T18:45:00Z","v":24813,"vw":33.038484},{"c":33.1,"h":33.11,"l":33.03,"n":789,"o":33.045,"t":"2026-10-14T19:00:00Z","v":28354,"vw":33.069584},{"c":33.065,"h":33.09,"l":33.02,"n":969,"o":33.09,"t":"2026-10-14T19:15:00Z","v":35158,"vw":33.058019},{"c":33.02,"h":33.075,"l":32.965,"n":1677,"o":33.065,"t":"2026-10-14T19:30:00Z","v":66012,"vw":33.009862},{"c":33.15,"h":33.21,"l":33.005,"n":3633,"o":33.015,"t":"2026-10-14T19:45:00Z","v":210179,"vw":33.129528},{"c":33.16,"h":33.16,"l":33.16,"n":32,"o":33.16,"t":"2026-10-14T20:00:00Z","v":223685,"vw":33.16},{"c":33.29,"h":33.3,"l":33.29,"n":2,"o":33.3,"t":"2026-10-15T08:15:00Z","v":600,"vw":33.295},{"c":33.31,"h":33.31,"l":33.25,"n":36,"o":33.25,"t":"2026-10-15T10:45:00Z","v":738,"vw":33.272131},{"c":33.31,"h":33.55,"l":33.31,"n":459,"o":33.5,"t":"2026-10-15T13:30:00Z","v":30727,"vw":33.449346},{"c":33.53,"h":33.59,"l":33.27,"n":530,"o":33.31,"t":"2026-10-15T13:45:00Z","v":22154,"vw":33.520106},{"c":33.64,"h":33.7,"l":33.49,"n":732,"o":33.52,"t":"2026-10-15T14:00:00Z","v":22807,"vw":33.589655},{"c":33.715,"h":33.74,"l":33.57,"n":585,"o":33.64,"t":"2026-10-15T14:15:00Z","v":22097,"vw":33.657893},{"c":33.87,"h":33.91,"l":33.715,"n":552,"o":33.715,"t":"2026-10-15T14:30:00Z","v":17128,"vw":33.832866},{"c":33.75,"h":33.8401,"l":33.745,"n":586,"o":33.8401,"t":"2026-10-15T14:45:00Z","v":20255,"vw":33.794896},{"c":33.7,"h":33.81,"l":33.67,"n":561,"o":33.75,"t":"2026-10-15T15:00:00Z","v":33280,"vw":33.7031},{"c":33.64,"h":33.69,"l":33.609954,"n":497,"o":33.68,"t":"2026-10-15T15:15:00Z","v":22145,"vw":33.659827},{"c":33.71,"h":33.71,"l":33.63,"n":396,"o":33.63,"t":"2026-10-15T15:30:00Z","v":13174,"vw":33.686065},{"c":33.67,"h":33.76,"l":33.65,"n":311,"o":33.71,"t":"2026-10-15T15:45:00Z","v":8996,"vw":33.686658},{"c":33.755,"h":33.76,"l":33.64,"n":521,"o":33.67,"t":"2026-10-15T16:00:00Z","v":25052,"vw":33.712323},{"c":33.735,"h":33.765,"l":33.69,"n":613,"o":33.75,"t":"2026-10-15T16:15:00Z","v":49612,"vw":33.747241},{"c":33.77,"h":33.8,"l":33.73,"n":621,"o":33.735,"t":"2026-10-15T16:30:00Z","v":57373,"vw":33.760737},{"c":33.84,"h":33.84,"l":33.76,"n":335,"o":33.77,"t":"2026-10-15T16:45:00Z","v":7629,"vw":33.788611},{"c":33.885,"h":33.89,"l":33.84,"n":257,"o":33.84,"t":"2026-10-15T17:00:00Z","v":7387,"vw":33.861616},{"c":33.87,"h":33.9,"l":33.86,"n":349,"o":33.88,"t":"2026-10-15T17:15:00Z","v":9626,"vw":33.880532},{"c":33.85,"h":33.905,"l":33.84,"n":389,"o":33.87,"t":"2026-10-15T17:30:00Z","v":11846,"vw":33.878158},{"c":33.78,"h":33.87,"l":33.77,"n":426,"o":33.84,"t":"2026-10-15T17:45:00Z","v":14153,"vw":33.828983},{"c":33.86,"h":33.865,"l":33.781,"n":409,"o":33.79,"t":"2026-10-15T18:00:00Z","v":14548,"vw":33.834473},{"c":33.84,"h":33.875,"l":33.84,"n":400,"o":33.86,"t":"2026-10-15T18:15:00Z","v":14516,"vw":33.855778},{"c":33.805,"h":33.865,"l":33.8,"n":376,"o":33.84,"t":"2026-10-15T18:30:00Z","v":10349,"vw":33.822671},{"c":33.77,"h":33.82,"l":33.76,"n":360,"o":33.8,"t":"2026-10-15T18:45:00Z","v":10195,"vw":33.798441},{"c":33.82,"h":33.83,"l":33.765,"n":484,"o":33.77,"t":"2026-10-15T19:00:00Z","v":19480,"vw":33.796083},{"c":33.85,"h":33.885,"l":33.81,"n":609,"o":33.83,"t":"2026-10-15T19:15:00Z","v":24871,"vw":33.854913},{"c":33.91,"h":33.92,"l":33.835,"n":951,"o":33.84,"t":"2026-10-15T19:30:00Z","v":35565,"vw":33.877001},{"c":34.05,"h":34.06,"l":33.845,"n":3637,"o":33.905,"t":"2026-10-15T19:45:00Z","v":218756,"vw":33.971923},{"c":34.05,"h":34.05,"l":34.04,"n":33,"o":34.04,"t":"2026-10-15T20:00:00Z","v":373369,"vw":34.049938},{"c":34.11,"h":34.11,"l":34.1,"n":6,"o":34.1,"t":"2026-10-16T08:45:00Z","v":605,"vw":34.105},{"c":34.15,"h":34.15,"l":34.15,"n":3,"o":34.15,"t":"2026-10-16T11:00:00Z","v":180,"vw":34.15},{"c":34.49,"h":34.61,"l":34.13,"n":505,"o":34.23,"t":"2026-10-16T13:30:00Z","v":39097,"vw":34.317833},{"c":34.42,"h":34.58,"l":34.42,"n":499,"o":34.49,"t":"2026-10-16T13:45:00Z","v":39914,"vw":34.484725},{"c":34.325,"h":34.415,"l":34.27,"n":512,"o":34.4,"t":"2026-10-16T14:00:00Z","v":24354,"vw":34.378901},{"c":34.47,"h":34.51,"l":34.33,"n":541,"o":34.33,"t":"2026-10-16T14:15:00Z","v":19456,"vw":34.437856},{"c":34.325,"h":34.49,"l":34.32,"n":424,"o":34.47,"t":"2026-10-16T14:30:00Z","v":17827,"vw":34.416249},{"c":34.35,"h":34.37,"l":34.27,"n":370,"o":34.33,"t":"2026-10-16T14:45:00Z","v":14027,"vw":34.317669},{"c":34.46,"h":34.515,"l":34.38,"n":456,"o":34.38,"t":"2026-10-16T15:00:00Z","v":26118,"vw":34.446625},{"c":34.32,"h":34.47,"l":34.29,"n":528,"o":34.46,"t":"2026-10-16T15:15:00Z","v":23894,"vw":34.39279},{"c":34.2,"h":34.33,"l":34.2,"n":289,"o":34.32,"t":"2026-10-16T15:30:00Z","v":12414,"vw":34.2631},{"c":34.13,"h":34.1806,"l":34.12,"n":316,"o":34.18,"t":"2026-10-16T15:45:00Z","v":12211,"vw":34.153087},{"c":34.01,"h":34.125,"l":34.01,"n":350,"o":34.125,"t":"2026-10-16T16:00:00Z","v":14741,"vw":34.059414},{"c":33.99,"h":34.015,"l":33.96,"n":244,"o":33.98,"t":"2026-10-16T16:15:00Z","v":8634,"vw":33.986271},{"c":33.96,"h":34,"l":33.96,"n":178,"o":33.985,"t":"2026-10-16T16:30:00Z","v":6184,"vw":33.98355},{"c":33.9,"h":33.965,"l":33.865,"n":333,"o":33.965,"t":"2026-10-16T16:45:00Z","v":10986,"vw":33.899721},{"c":33.84,"h":33.89,"l":33.83,"n":296,"o":33.89,"t":"2026-10-16T17:00:00Z","v":9408,"vw":33.854774},{"c":33.97,"h":33.97,"l":33.84,"n":529,"o":33.84,"t":"2026-10-16T17:15:00Z","v":19887,"vw":33.881081},{"c":34.04,"h":34.05,"l":33.91,"n":541,"o":33.96,"t":"2026-10-16T17:30:00Z","v":26646,"vw":33.98459},{"c":33.99,"h":34.03,"l":33.96,"n":330,"o":34.03,"t":"2026-10-16T17:45:00Z","v":10823,"vw":34.004505},{"c":33.99,"h":33.99,"l":33.91,"n":398,"o":33.98,"t":"2026-10-16T18:00:00Z","v":17112,"vw":33.966739},{"c":33.96,"h":33.985,"l":33.94,"n":376,"o":33.985,"t":"2026-10-16T18:15:00Z","v":14430,"vw":33.9614},{"c":33.97,"h":34.02,"l":33.94,"n":385,"o":33.945,"t":"2026-10-16T18:30:00Z","v":12474,"vw":33.965886},{"c":34.01,"h":34.02,"l":33.97,"n":317,"o":33.98,"t":"2026-10-16T18:45:00Z","v":10933,"vw":33.993058},{"c":34.01,"h":34.03,"l":33.99,"n":614,"o":34.005,"t":"2026-10-16T19:00:00Z","v":18162,"vw":34.010005},{"c":34.05,"h":34.05,"l":34.015,"n":605,"o":34.02,"t":"2026-10-16T19:15:00Z","v":18322,"vw":34.034994},{"c":34.05,"h":34.14,"l":34.03,"n":1126,"o":34.04,"t":"2026-10-16T19:30:00Z","v":44028,"vw":34.076706},{"c":34.09,"h":34.17,"l":34.04,"n":2792,"o":34.06,"t":"2026-10-16T19:45:00Z","v":181506,"vw":34.122767},{"c":34.09,"h":34.09,"l":34.09,"n":31,"o":34.09,"t":"2026-10-16T20:00:00Z","v":244276,"vw":34.09},{"c":34.21,"h":34.21,"l":34.2,"n":2,"o":34.2,"t":"2026-10-19T10:15:00Z","v":800,"vw":34.205},{"c":34.25,"h":34.51,"l":34.25,"n":33,"o":34.51,"t":"2026-10-19T10:30:00Z","v":664,"vw":34.422646},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-10-19T10:45:00Z","v":400,"vw":34.2},{"c":34.26,"h":34.26,"l":34.2,"n":24,"o":34.2,"t":"2026-10-19T11:00:00Z","v":644,"vw":34.230714},{"c":34.44,"h":34.44,"l":34.44,"n":6,"o":34.44,"t":"2026-10-19T13:00:00Z","v":205,"vw":34.44},{"c":34.04,"h":34.09,"l":33.9,"n":243,"o":33.96,"t":"2026-10-19T13:30:00Z","v":30431,"vw":34.005099},{"c":33.96,"h":34.04,"l":33.9,"n":154,"o":34.02,"t":"2026-10-19T13:45:00Z","v":5290,"vw":33.956558},{"c":33.94,"h":33.99,"l":33.9,"n":277,"o":33.96,"t":"2026-10-19T14:00:00Z","v":12439,"vw":33.947215},{"c":33.91,"h":33.96,"l":33.89,"n":210,"o":33.92,"t":"2026-10-19T14:15:00Z","v":7220,"vw":33.915671},{"c":33.88,"h":33.94,"l":33.85,"n":267,"o":33.93,"t":"2026-10-19T14:30:00Z","v":18426,"vw":33.894774},{"c":33.93,"h":33.93,"l":33.86,"n":332,"o":33.86,"t":"2026-10-19T14:45:00Z","v":10877,"vw":33.884246},{"c":33.98,"h":33.98,"l":33.94,"n":143,"o":33.94,"t":"2026-10-19T15:00:00Z","v":4457,"vw":33.9521},{"c":33.99,"h":34.06,"l":33.975,"n":758,"o":34.06,"t":"2026-10-19T15:15:00Z","v":40848,"vw":34.010031},{"c":34.015,"h":34.04,"l":33.995,"n":289,"o":33.995,"t":"2026-10-19T15:30:00Z","v":7619,"vw":34.014533},{"c":33.98,"h":34.03,"l":33.96,"n":340,"o":34.015,"t":"2026-10-19T15:45:00Z","v":8354,"vw":33.991902},{"c":33.91,"h":33.98,"l":33.89,"n":413,"o":33.98,"t":"2026-10-19T16:00:00Z","v":19603,"vw":33.940518},{"c":33.91,"h":33.95,"l":33.885,"n":351,"o":33.9,"t":"2026-10-19T16:15:00Z","v":9972,"vw":33.920423},{"c":33.91,"h":33.92,"l":33.89,"n":313,"o":33.895,"t":"2026-10-19T16:30:00Z","v":9545,"vw":33.904535},{"c":33.92,"h":33.93,"l":33.89,"n":273,"o":33.91,"t":"2026-10-19T16:45:00Z","v":7210,"vw":33.914091},{"c":33.875,"h":33.94,"l":33.87,"n":747,"o":33.92,"t":"2026-10-19T17:00:00Z","v":35872,"vw":33.895882},{"c":33.87,"h":33.88,"l":33.855,"n":221,"o":33.86,"t":"2026-10-19T17:15:00Z","v":5548,"vw":33.86926},{"c":33.88,"h":33.88,"l":33.85,"n":305,"o":33.88,"t":"2026-10-19T17:30:00Z","v":9347,"vw":33.867938},{"c":33.93,"h":33.95,"l":33.87,"n":335,"o":33.88,"t":"2026-10-19T17:45:00Z","v":11447,"vw":33.915294},{"c":33.92,"h":33.95,"l":33.9,"n":434,"o":33.93,"t":"2026-10-19T18:00:00Z","v":13647,"vw":33.922987},{"c":33.89,"h":33.95,"l":33.89,"n":290,"o":33.93,"t":"2026-10-19T18:15:00Z","v":7046,"vw":33.922633},{"c":33.89,"h":33.895,"l":33.88,"n":322,"o":33.89,"t":"2026-10-19T18:30:00Z","v":12459,"vw":33.885582},{"c":33.86,"h":33.895,"l":33.83,"n":420,"o":33.89,"t":"2026-10-19T18:45:00Z","v":21553,"vw":33.865824},{"c":33.815,"h":33.87,"l":33.8,"n":458,"o":33.86,"t":"2026-10-19T19:00:00Z","v":18602,"vw":33.833583},{"c":33.79,"h":33.82,"l":33.79,"n":463,"o":33.815,"t":"2026-10-19T19:15:00Z","v":14034,"vw":33.806311},{"c":33.85,"h":33.86,"l":33.76,"n":947,"o":33.77,"t":"2026-10-19T19:30:00Z","v":35821,"vw":33.821388},{"c":33.8,"h":33.865,"l":33.76,"n":2851,"o":33.85,"t":"2026-10-19T19:45:00Z","v":180386,"vw":33.803884},{"c":33.8377,"h":33.8377,"l":33.78,"n":36,"o":33.81,"t":"2026-10-19T20:00:00Z","v":199051,"vw":33.786135},{"c":34.575,"h":34.77,"l":33.78,"n":1222,"o":34,"t":"2026-10-20T13:30:00Z","v":55508,"vw":34.316885},{"c":34.68,"h":34.76,"l":34.49,"n":1043,"o":34.7,"t":"2026-10-20T13:45:00Z","v":28508,"vw":34.657823},{"c":34.83,"h":34.865,"l":34.64,"n":1145,"o":34.68,"t":"2026-10-20T14:00:00Z","v":56601,"vw":34.741719},{"c":34.99,"h":35.03,"l":34.785,"n":1184,"o":34.84,"t":"2026-10-20T14:15:00Z","v":45180,"vw":34.944252},{"c":35.02,"h":35.02,"l":34.895,"n":753,"o":35,"t":"2026-10-20T14:30:00Z","v":25972,"vw":34.955098},{"c":35.11,"h":35.1699,"l":35,"n":946,"o":35.02,"t":"2026-10-20T14:45:00Z","v":39976,"vw":35.086606},{"c":34.915,"h":35.14,"l":34.9,"n":912,"o":35.115,"t":"2026-10-20T15:00:00Z","v":31331,"vw":35.009439},{"c":34.88,"h":34.99,"l":34.88,"n":577,"o":34.94,"t":"2026-10-20T15:15:00Z","v":16676,"vw":34.939065},{"c":34.96,"h":34.98,"l":34.87,"n":456,"o":34.87,"t":"2026-10-20T15:30:00Z","v":15632,"vw":34.913552},{"c":34.88,"h":34.95,"l":34.86,"n":556,"o":34.95,"t":"2026-10-20T15:45:00Z","v":20376,"vw":34.900329},{"c":34.93,"h":34.96,"l":34.875,"n":524,"o":34.9,"t":"2026-10-20T16:00:00Z","v":15674,"vw":34.92626},{"c":34.8,"h":34.96,"l":34.775,"n":716,"o":34.95,"t":"2026-10-20T16:15:00Z","v":29959,"vw":34.836996},{"c":34.835,"h":34.885,"l":34.825,"n":524,"o":34.84,"t":"2026-10-20T16:30:00Z","v":15853,"vw":34.847767},{"c":34.8,"h":34.835,"l":34.76,"n":643,"o":34.835,"t":"2026-10-20T16:45:00Z","v":21204,"vw":34.789028},{"c":34.79,"h":34.81,"l":34.755,"n":403,"o":34.79,"t":"2026-10-20T17:00:00Z","v":14078,"vw":34.782696},{"c":34.73,"h":34.79,"l":34.72,"n":482,"o":34.79,"t":"2026-10-20T17:15:00Z","v":15365,"vw":34.740626},{"c":34.78,"h":34.785,"l":34.72,"n":413,"o":34.74,"t":"2026-10-20T17:30:00Z","v":15156,"vw":34.765063},{"c":34.75,"h":34.81,"l":34.73,"n":456,"o":34.79,"t":"2026-10-20T17:45:00Z","v":14698,"vw":34.781414},{"c":34.82,"h":34.82,"l":34.77,"n":495,"o":34.77,"t":"2026-10-20T18:00:00Z","v":18723,"vw":34.793968},{"c":34.76,"h":34.83,"l":34.745,"n":483,"o":34.83,"t":"2026-10-20T18:15:00Z","v":15835,"vw":34.777845},{"c":34.88,"h":34.9,"l":34.76,"n":839,"o":34.77,"t":"2026-10-20T18:30:00Z","v":49053,"vw":34.864532},{"c":34.96,"h":34.975,"l":34.88,"n":723,"o":34.88,"t":"2026-10-20T18:45:00Z","v":29596,"vw":34.936396},{"c":35.02,"h":35.04,"l":34.93,"n":1013,"o":34.96,"t":"2026-10-20T19:00:00Z","v":52591,"vw":34.972938},{"c":35.15,"h":35.155,"l":35.02,"n":1116,"o":35.02,"t":"2026-10-20T19:15:00Z","v":80899,"vw":35.079001},{"c":35.36,"h":35.36,"l":35.1,"n":2869,"o":35.15,"t":"2026-10-20T19:30:00Z","v":193183,"vw":35.148637},{"c":35.47,"h":35.505,"l":35.23,"n":4904,"o":35.35,"t":"2026-10-20T19:45:00Z","v":278205,"vw":35.421676},{"c":35.47,"h":35.488,"l":35.45,"n":62,"o":35.48,"t":"2026-10-20T20:00:00Z","v":380352,"vw":35.469993},{"c":35.14,"h":35.47,"l":35.14,"n":13,"o":35.47,"t":"2026-10-21T08:15:00Z","v":986,"vw":35.420453},{"c":36.01,"h":36.01,"l":36.01,"n":7,"o":36.01,"t":"2026-10-21T08:30:00Z","v":125,"vw":36.01},{"c":35.56,"h":35.56,"l":35.56,"n":6,"o":35.56,"t":"2026-10-21T11:45:00Z","v":276,"vw":35.56},{"c":35,"h":35,"l":35,"n":9,"o":35,"t":"2026-10-21T12:45:00Z","v":201,"vw":35},{"c":35.5,"h":35.5,"l":35.5,"n":10,"o":35.5,"t":"2026-10-21T13:00:00Z","v":110,"vw":35.5},{"c":35.51,"h":35.51,"l":35.15,"n":42,"o":35.45,"t":"2026-10-21T13:15:00Z","v":1850,"vw":35.362197},{"c":35.825,"h":35.88,"l":35.515,"n":734,"o":35.78,"t":"2026-10-21T13:30:00Z","v":79638,"vw":35.751643},{"c":35.74,"h":35.92,"l":35.67,"n":607,"o":35.8,"t":"2026-10-21T13:45:00Z","v":42664,"vw":35.760852},{"c":35.61,"h":35.755,"l":35.57,"n":1067,"o":35.755,"t":"2026-10-21T14:00:00Z","v":54964,"vw":35.640013},{"c":35.675,"h":35.71,"l":35.6,"n":1017,"o":35.6,"t":"2026-10-21T14:15:00Z","v":56355,"vw":35.626945},{"c":35.625,"h":35.69,"l":35.59,"n":737,"o":35.69,"t":"2026-10-21T14:30:00Z","v":34303,"vw":35.634285},{"c":35.52,"h":35.66,"l":35.52,"n":779,"o":35.64,"t":"2026-10-21T14:45:00Z","v":42808,"vw":35.601996},{"c":35.46,"h":35.51,"l":35.41,"n":920,"o":35.5,"t":"2026-10-21T15:00:00Z","v":46655,"vw":35.459968},{"c":35.48,"h":35.485,"l":35.42,"n":762,"o":35.43,"t":"2026-10-21T15:15:00Z","v":25526,"vw":35.453797},{"c":35.485,"h":35.505,"l":35.47,"n":636,"o":35.48,"t":"2026-10-21T15:30:00Z","v":23829,"vw":35.487738},{"c":35.5,"h":35.525,"l":35.465,"n":610,"o":35.485,"t":"2026-10-21T15:45:00Z","v":22677,"vw":35.497702},{"c":35.51,"h":35.51,"l":35.45,"n":677,"o":35.49,"t":"2026-10-21T16:00:00Z","v":44355,"vw":35.476533},{"c":35.595,"h":35.595,"l":35.51,"n":603,"o":35.51,"t":"2026-10-21T16:15:00Z","v":22836,"vw":35.554184},{"c":35.69,"h":35.725,"l":35.575,"n":948,"o":35.595,"t":"2026-10-21T16:30:00Z","v":49462,"vw":35.643976},{"c":35.79,"h":35.8,"l":35.68,"n":692,"o":35.685,"t":"2026-10-21T16:45:00Z","v":33050,"vw":35.754178},{"c":35.84,"h":35.87,"l":35.795,"n":555,"o":35.8,"t":"2026-10-21T17:00:00Z","v":20414,"vw":35.838724},{"c":35.87,"h":35.895,"l":35.83,"n":535,"o":35.83,"t":"2026-10-21T17:15:00Z","v":19210,"vw":35.869832},{"c":35.855,"h":35.905,"l":35.855,"n":572,"o":35.875,"t":"2026-10-21T17:30:00Z","v":29801,"vw":35.896225},{"c":35.835,"h":35.895,"l":35.835,"n":514,"o":35.85,"t":"2026-10-21T17:45:00Z","v":21082,"vw":35.869208},{"c":35.615,"h":35.83,"l":35.57,"n":1080,"o":35.83,"t":"2026-10-21T18:00:00Z","v":72089,"vw":35.647237},{"c":35.57,"h":35.645,"l":35.53,"n":1182,"o":35.61,"t":"2026-10-21T18:15:00Z","v":67168,"vw":35.594572},{"c":35.58,"h":35.605,"l":35.56,"n":1076,"o":35.57,"t":"2026-10-21T18:30:00Z","v":60399,"vw":35.581479},{"c":35.49,"h":35.59,"l":35.485,"n":1487,"o":35.58,"t":"2026-10-21T18:45:00Z","v":80221,"vw":35.521757},{"c":35.55,"h":35.55,"l":35.42,"n":1419,"o":35.49,"t":"2026-10-21T19:00:00Z","v":129501,"vw":35.488254},{"c":35.665,"h":35.67,"l":35.545,"n":1226,"o":35.55,"t":"2026-10-21T19:15:00Z","v":71809,"vw":35.589622},{"c":35.705,"h":35.715,"l":35.59,"n":1849,"o":35.67,"t":"2026-10-21T19:30:00Z","v":118439,"vw":35.649277},{"c":35.83,"h":35.86,"l":35.695,"n":3800,"o":35.71,"t":"2026-10-21T19:45:00Z","v":290361,"vw":35.795098},{"c":35.85,"h":35.85,"l":35.84,"n":32,"o":35.84,"t":"2026-10-21T20:00:00Z","v":324566,"vw":35.849992},{"c":35.65,"h":35.65,"l":35.65,"n":2,"o":35.65,"t":"2026-10-22T08:30:00Z","v":600,"vw":35.65},{"c":35.51,"h":35.51,"l":35.51,"n":16,"o":35.51,"t":"2026-10-22T10:00:00Z","v":398,"vw":35.51},{"c":35.79,"h":35.79,"l":35.6,"n":5,"o":35.6,"t":"2026-10-22T10:30:00Z","v":763,"vw":35.633882},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-22T11:00:00Z","v":300,"vw":35.5},{"c":36.02,"h":36.045,"l":35.65,"n":224,"o":35.65,"t":"2026-10-22T13:30:00Z","v":20508,"vw":35.800979},{"c":36.344,"h":36.35,"l":36,"n":820,"o":36.01,"t":"2026-10-22T13:45:00Z","v":49265,"vw":36.205302},{"c":36.31,"h":36.405,"l":36.24,"n":582,"o":36.39,"t":"2026-10-22T14:00:00Z","v":28482,"vw":36.344702},{"c":36.39,"h":36.45,"l":36.32,"n":606,"o":36.32,"t":"2026-10-22T14:15:00Z","v":27351,"vw":36.382462},{"c":36.28,"h":36.49,"l":36.19,"n":1381,"o":36.35,"t":"2026-10-22T14:30:00Z","v":166540,"vw":36.428342},{"c":36.375,"h":36.375,"l":36.27,"n":870,"o":36.29,"t":"2026-10-22T14:45:00Z","v":36247,"vw":36.311724},{"c":36.43,"h":36.44,"l":36.32,"n":1011,"o":36.38,"t":"2026-10-22T15:00:00Z","v":42381,"vw":36.374566},{"c":36.52,"h":36.535,"l":36.43,"n":718,"o":36.43,"t":"2026-10-22T15:15:00Z","v":29994,"vw":36.49691},{"c":36.6,"h":36.62,"l":36.51,"n":747,"o":36.525,"t":"2026-10-22T15:30:00Z","v":32173,"vw":36.553163},{"c":36.67,"h":36.68,"l":36.59,"n":581,"o":36.6,"t":"2026-10-22T15:45:00Z","v":19146,"vw":36.639519},{"c":36.67,"h":36.69,"l":36.63,"n":578,"o":36.67,"t":"2026-10-22T16:00:00Z","v":19319,"vw":36.664622},{"c":36.74,"h":36.7863,"l":36.68,"n":831,"o":36.68,"t":"2026-10-22T16:15:00Z","v":34721,"vw":36.725645},{"c":36.725,"h":36.75,"l":36.67,"n":901,"o":36.73,"t":"2026-10-22T16:30:00Z","v":40206,"vw":36.711675},{"c":36.91,"h":36.91,"l":36.63,"n":1147,"o":36.72,"t":"2026-10-22T16:45:00Z","v":57651,"vw":36.746163},{"c":36.84,"h":36.9,"l":36.82,"n":712,"o":36.89,"t":"2026-10-22T17:00:00Z","v":30295,"vw":36.869263},{"c":37.03,"h":37.035,"l":36.84,"n":1038,"o":36.85,"t":"2026-10-22T17:15:00Z","v":70358,"vw":36.989788},{"c":37.05,"h":37.075,"l":37,"n":680,"o":37.02,"t":"2026-10-22T17:30:00Z","v":33787,"vw":37.035854},{"c":37.035,"h":37.085,"l":36.99,"n":723,"o":37.055,"t":"2026-10-22T17:45:00Z","v":31856,"vw":37.036395},{"c":37.065,"h":37.075,"l":37.005,"n":839,"o":37.03,"t":"2026-10-22T18:00:00Z","v":35415,"vw":37.042054},{"c":37.085,"h":37.105,"l":37.04,"n":844,"o":37.07,"t":"2026-10-22T18:15:00Z","v":33148,"vw":37.081096},{"c":37.06,"h":37.095,"l":37.02,"n":1050,"o":37.085,"t":"2026-10-22T18:30:00Z","v":49425,"vw":37.055621},{"c":37.06,"h":37.115,"l":37.055,"n":1103,"o":37.065,"t":"2026-10-22T18:45:00Z","v":62393,"vw":37.078166},{"c":37.025,"h":37.135,"l":37.025,"n":1050,"o":37.07,"t":"2026-10-22T19:00:00Z","v":44726,"vw":37.083817},{"c":37.035,"h":37.075,"l":36.985,"n":1209,"o":37.03,"t":"2026-10-22T19:15:00Z","v":66728,"vw":37.020497},{"c":37.05,"h":37.12,"l":36.985,"n":1712,"o":37.03,"t":"2026-10-22T19:30:00Z","v":99324,"vw":37.063816},{"c":37.23,"h":37.24,"l":37.05,"n":4167,"o":37.05,"t":"2026-10-22T19:45:00Z","v":271939,"vw":37.153059},{"c":37.29,"h":37.29,"l":37.23,"n":41,"o":37.23,"t":"2026-10-22T20:00:00Z","v":318716,"vw":37.230051}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21160099997934945,"strike":44.668542857732874,"iv":0.4625184221519217,"gamma":0.03729433032600552,"theta":-0.014727383035386128,"vega":0.0180865852944631,"rho":0.0026285662337870493,"breakevenPct":20.548331608144586},{"delta":0.15,"premium":0.28020400806461654,"strike":42.70845691243953,"iv":0.3932706076271216,"gamma":0.06153026015855663,"theta":-0.01565482180621222,"vega":0.023448679791463867,"rho":0.003951838706575358,"breakevenPct":15.467797261628125},{"delta":0.2,"premium":0.3488070161498836,"strike":40.74837096714619,"iv":0.3240227931023215,"gamma":0.08576618999110774,"theta":-0.016582260577038318,"vega":0.02881077428846464,"rho":0.005275111179363667,"breakevenPct":10.38726291511166}],"put":[{"delta":0.1,"premium":1.1028782320376966,"strike":22.762491264762982,"iv":1.7231279119208436,"gamma":0.009768520645498656,"theta":-0.05511238008090304,"vega":0.01825799854114015,"rho":-0.003846235034653665,"breakevenPct":41.822151402832965},{"delta":0.15,"premium":1.0462338513830987,"strike":26.16109877659289,"iv":1.3942973748688265,"gamma":0.029925415242923796,"theta":-0.048259676995847337,"vega":0.023336497815251052,"rho":-0.005350228845241547,"breakevenPct":32.54132440180018},{"delta":0.2,"premium":0.8748024350906782,"strike":30.242799164507662,"iv":0.9314769197868201,"gamma":0.05255258640092014,"theta":-0.03602525272784014,"vega":0.028153903208006568,"rho":-0.006773336895690921,"breakevenPct":21.117387243037907},{"delta":0.25,"premium":0.7033710187982578,"strike":34.32449955242244,"iv":0.4686564647048139,"gamma":0.07517975755891648,"theta":-0.023790828459832956,"vega":0.032971308600762084,"rho":-0.008196444946140295,"breakevenPct":9.69345008427564},{"delta":0.3,"premium":1.012845339332861,"strike":35.5320399044612,"iv":0.4065801428313794,"gamma":0.07763430117212815,"theta":-0.02289762654554107,"vega":0.03431459014373582,"rho":-0.009917964702431798,"breakevenPct":7.281239416791989},{"delta":0.35,"premium":1.4176904678527151,"strike":36.16959128795703,"iv":0.423977382724162,"gamma":0.07608831070806876,"theta":-0.024253558830709298,"vega":0.03496890091089681,"rho":-0.01169866396796808,"breakevenPct":6.656189040815683},{"delta":0.4,"premium":1.8225355963725698,"strike":36.807142671452866,"iv":0.44137462261694466,"gamma":0.07454232024400938,"theta":-0.025609491115877524,"vega":0.035623211678057785,"rho":-0.013479363233504363,"breakevenPct":6.031138664839376},{"delta":0.45,"premium":2.227380724892424,"strike":37.4446940549487,"iv":0.45877186250972724,"gamma":0.07299632977995,"theta":-0.02696542340104575,"vega":0.03627752244521877,"rho":-0.015260062499040643,"breakevenPct":5.406088288863071},{"delta":0.5,"premium":2.6322258534122787,"strike":38.08224543844453,"iv":0.47616910240250987,"gamma":0.07145033931589062,"theta":-0.028321355686213974,"vega":0.03693183321237976,"rho":-0.017040761764576928,"breakevenPct":4.781037912886764},{"delta":0.55,"premium":3.037070981932133,"strike":38.71979682194036,"iv":0.4935663422952925,"gamma":0.06990434885183124,"theta":-0.0296772879713822,"vega":0.03758614397954074,"rho":-0.018821461030113208,"breakevenPct":4.155987536910457},{"delta":0.6,"premium":3.441916110451986,"strike":39.357348205436196,"iv":0.5109635821880751,"gamma":0.06835835838777185,"theta":-0.031033220256550427,"vega":0.03824045474670172,"rho":-0.020602160295649485,"breakevenPct":3.530937160934153},{"delta":0.65,"premium":3.8467612389718413,"strike":39.994899588932036,"iv":0.5283608220808578,"gamma":0.06681236792371248,"theta":-0.032389152541718653,"vega":0.03889476551386271,"rho":-0.022382859561185773,"breakevenPct":2.905886784957845},{"delta":0.7,"premium":6.173518164435945,"strike":42.37093690248566,"iv":0.6670101338432122,"gamma":0.05243212237093691,"theta":-0.037284130019120454,"vega":0.03610229445506692,"rho":-0.025644854895580313,"breakevenPct":2.7735193713410813},{"delta":0.75,"premium":8.515774378585087,"strike":44.76099426386233,"iv":0.8066372848948375,"gamma":0.03794837476099426,"theta":-0.04220764818355641,"vega":0.03328202676864245,"rho":-0.02891879616601404,"breakevenPct":2.6451252074207634}]},"raw":{"call":[{"delta":0.1,"premium":0.21160099997934945,"strike":44.668542857732874,"iv":0.4625184221519217,"gamma":0.03729433032600552,"theta":-0.014727383035386128,"vega":0.0180865852944631,"rho":0.0026285662337870493,"breakevenPct":20.548331608144586},{"delta":0.15,"premium":0.28020400806461654,"strike":42.70845691243953,"iv":0.3932706076271216,"gamma":0.06153026015855663,"theta":-0.01565482180621222,"vega":0.023448679791463867,"rho":0.003951838706575358,"breakevenPct":15.467797261628125},{"delta":0.2,"premium":0.3488070161498836,"strike":40.74837096714619,"iv":0.3240227931023215,"gamma":0.08576618999110774,"theta":-0.016582260577038318,"vega":0.02881077428846464,"rho":0.005275111179363667,"breakevenPct":10.38726291511166}],"put":[{"delta":0.1,"premium":1.1028782320376966,"strike":22.762491264762982,"iv":1.7231279119208436,"gamma":0.009768520645498656,"theta":-0.05511238008090304,"vega":0.01825799854114015,"rho":-0.003846235034653665,"breakevenPct":41.822151402832965},{"delta":0.15,"premium":1.0462338513830987,"strike":26.16109877659289,"iv":1.3942973748688265,"gamma":0.029925415242923796,"theta":-0.048259676995847337,"vega":0.023336497815251052,"rho":-0.005350228845241547,"breakevenPct":32.54132440180018},{"delta":0.2,"premium":0.8748024350906782,"strike":30.242799164507662,"iv":0.9314769197868201,"gamma":0.05255258640092014,"theta":-0.03602525272784014,"vega":0.028153903208006568,"rho":-0.006773336895690921,"breakevenPct":21.117387243037907},{"delta":0.25,"premium":0.7033710187982578,"strike":34.32449955242244,"iv":0.4686564647048139,"gamma":0.07517975755891648,"theta":-0.023790828459832956,"vega":0.032971308600762084,"rho":-0.008196444946140295,"breakevenPct":9.69345008427564},{"delta":0.3,"premium":1.012845339332861,"strike":35.5320399044612,"iv":0.4065801428313794,"gamma":0.07763430117212815,"theta":-0.02289762654554107,"vega":0.03431459014373582,"rho":-0.009917964702431798,"breakevenPct":7.281239416791989},{"delta":0.35,"premium":1.4176904678527151,"strike":36.16959128795703,"iv":0.423977382724162,"gamma":0.07608831070806876,"theta":-0.024253558830709298,"vega":0.03496890091089681,"rho":-0.01169866396796808,"breakevenPct":6.656189040815683},{"delta":0.4,"premium":1.8225355963725698,"strike":36.807142671452866,"iv":0.44137462261694466,"gamma":0.07454232024400938,"theta":-0.025609491115877524,"vega":0.035623211678057785,"rho":-0.013479363233504363,"breakevenPct":6.031138664839376},{"delta":0.45,"premium":2.227380724892424,"strike":37.4446940549487,"iv":0.45877186250972724,"gamma":0.07299632977995,"theta":-0.02696542340104575,"vega":0.03627752244521877,"rho":-0.015260062499040643,"breakevenPct":5.406088288863071},{"delta":0.5,"premium":2.6322258534122787,"strike":38.08224543844453,"iv":0.47616910240250987,"gamma":0.07145033931589062,"theta":-0.028321355686213974,"vega":0.03693183321237976,"rho":-0.017040761764576928,"breakevenPct":4.781037912886764},{"delta":0.55,"premium":3.037070981932133,"strike":38.71979682194036,"iv":0.4935663422952925,"gamma":0.06990434885183124,"theta":-0.0296772879713822,"vega":0.03758614397954074,"rho":-0.018821461030113208,"breakevenPct":4.155987536910457},{"delta":0.6,"premium":3.441916110451986,"strike":39.357348205436196,"iv":0.5109635821880751,"gamma":0.06835835838777185,"theta":-0.031033220256550427,"vega":0.03824045474670172,"rho":-0.020602160295649485,"breakevenPct":3.530937160934153},{"delta":0.65,"premium":3.8467612389718413,"strike":39.994899588932036,"iv":0.5283608220808578,"gamma":0.06681236792371248,"theta":-0.032389152541718653,"vega":0.03889476551386271,"rho":-0.022382859561185773,"breakevenPct":2.905886784957845},{"delta":0.7,"premium":6.173518164435945,"strike":42.37093690248566,"iv":0.6670101338432122,"gamma":0.05243212237093691,"theta":-0.037284130019120454,"vega":0.03610229445506692,"rho":-0.025644854895580313,"breakevenPct":2.7735193713410813},{"delta":0.75,"premium":8.515774378585087,"strike":44.76099426386233,"iv":0.8066372848948375,"gamma":0.03794837476099426,"theta":-0.04220764818355641,"vega":0.03328202676864245,"rho":-0.02891879616601404,"breakevenPct":2.6451252074207634}]}},"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"}}