{"symbol":"UDR","url":"https://intraalpha.com/companies/UDR","capturedAt":"2026-10-22T23:01:18.026Z","state":"partial","quote":{"symbol":"UDR","last_price":36.18,"prev_close":35.04,"regular_close":36.18,"change":1.14,"change_pct":3.2534,"regular_change":1.14,"regular_change_pct":3.2534,"extended_change":0,"extended_change_pct":0,"bid":36,"ask":37,"bid_size":100,"ask_size":100,"volume":5784716,"vwap":36.16497,"open":35.06,"high":36.42,"low":35.04,"close":36.18,"trade_count":54584,"last_trade_at":"2026-10-22T23:00:00.000924636Z","last_quote_at":"2026-10-22T22:31:02.75039538Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:12.169558615-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:30.820Z","bars":[{"c":34.48,"h":34.56,"l":34.385,"n":227,"o":34.55,"t":"2026-10-15T13:30:00Z","v":22337,"vw":34.527611},{"c":34.38,"h":34.52,"l":34.38,"n":214,"o":34.49,"t":"2026-10-15T13:35:00Z","v":14780,"vw":34.467481},{"c":34.25,"h":34.45,"l":34.25,"n":293,"o":34.37,"t":"2026-10-15T13:40:00Z","v":55471,"vw":34.349806},{"c":34.38,"h":34.4,"l":34.225,"n":308,"o":34.25,"t":"2026-10-15T13:45:00Z","v":20776,"vw":34.345438},{"c":34.47,"h":34.48,"l":34.37,"n":475,"o":34.38,"t":"2026-10-15T13:50:00Z","v":50455,"vw":34.425938},{"c":34.41,"h":34.51,"l":34.4,"n":418,"o":34.47,"t":"2026-10-15T13:55:00Z","v":32350,"vw":34.445802},{"c":34.4,"h":34.48,"l":34.395,"n":601,"o":34.42,"t":"2026-10-15T14:00:00Z","v":33935,"vw":34.427381},{"c":34.485,"h":34.485,"l":34.42,"n":419,"o":34.42,"t":"2026-10-15T14:05:00Z","v":25462,"vw":34.452538},{"c":34.42,"h":34.49,"l":34.38,"n":518,"o":34.49,"t":"2026-10-15T14:10:00Z","v":33081,"vw":34.422795},{"c":34.4,"h":34.465,"l":34.39,"n":551,"o":34.425,"t":"2026-10-15T14:15:00Z","v":57185,"vw":34.432899},{"c":34.35,"h":34.395,"l":34.295,"n":635,"o":34.395,"t":"2026-10-15T14:20:00Z","v":43439,"vw":34.353376},{"c":34.33,"h":34.38,"l":34.315,"n":513,"o":34.345,"t":"2026-10-15T14:25:00Z","v":48429,"vw":34.35549},{"c":34.375,"h":34.4,"l":34.34,"n":360,"o":34.34,"t":"2026-10-15T14:30:00Z","v":28456,"vw":34.368367},{"c":34.39,"h":34.465,"l":34.38,"n":493,"o":34.385,"t":"2026-10-15T14:35:00Z","v":79023,"vw":34.430746},{"c":34.39,"h":34.445,"l":34.375,"n":381,"o":34.385,"t":"2026-10-15T14:40:00Z","v":25180,"vw":34.4104},{"c":34.36,"h":34.395,"l":34.305,"n":631,"o":34.39,"t":"2026-10-15T14:45:00Z","v":52651,"vw":34.34477},{"c":34.36,"h":34.375,"l":34.325,"n":349,"o":34.355,"t":"2026-10-15T14:50:00Z","v":21872,"vw":34.3516},{"c":34.28,"h":34.38,"l":34.24,"n":611,"o":34.355,"t":"2026-10-15T14:55:00Z","v":52909,"vw":34.299911},{"c":34.29,"h":34.335,"l":34.27,"n":480,"o":34.275,"t":"2026-10-15T15:00:00Z","v":31200,"vw":34.293602},{"c":34.265,"h":34.31,"l":34.245,"n":495,"o":34.28,"t":"2026-10-15T15:05:00Z","v":30825,"vw":34.270038},{"c":34.29,"h":34.305,"l":34.26,"n":437,"o":34.265,"t":"2026-10-15T15:10:00Z","v":26513,"vw":34.282786},{"c":34.255,"h":34.3,"l":34.255,"n":416,"o":34.285,"t":"2026-10-15T15:15:00Z","v":26750,"vw":34.277374},{"c":34.2,"h":34.26,"l":34.195,"n":300,"o":34.25,"t":"2026-10-15T15:20:00Z","v":14017,"vw":34.224495},{"c":34.23,"h":34.235,"l":34.185,"n":307,"o":34.19,"t":"2026-10-15T15:25:00Z","v":18283,"vw":34.210195},{"c":34.185,"h":34.23,"l":34.171996,"n":276,"o":34.23,"t":"2026-10-15T15:30:00Z","v":12743,"vw":34.199617},{"c":34.205,"h":34.2095,"l":34.17,"n":213,"o":34.185,"t":"2026-10-15T15:35:00Z","v":8800,"vw":34.188676},{"c":34.195,"h":34.215,"l":34.185,"n":462,"o":34.21,"t":"2026-10-15T15:40:00Z","v":41616,"vw":34.196831},{"c":34.155,"h":34.225,"l":34.15,"n":440,"o":34.195,"t":"2026-10-15T15:45:00Z","v":31980,"vw":34.200505},{"c":34.185,"h":34.195,"l":34.1501,"n":323,"o":34.1501,"t":"2026-10-15T15:50:00Z","v":47375,"vw":34.182802},{"c":34.145,"h":34.2,"l":34.135,"n":346,"o":34.18,"t":"2026-10-15T15:55:00Z","v":18365,"vw":34.164756},{"c":34.14,"h":34.155,"l":34.11,"n":419,"o":34.145,"t":"2026-10-15T16:00:00Z","v":21694,"vw":34.136276},{"c":34.135,"h":34.1451,"l":34.11,"n":317,"o":34.145,"t":"2026-10-15T16:05:00Z","v":16452,"vw":34.132938},{"c":34.155,"h":34.175,"l":34.135,"n":304,"o":34.14,"t":"2026-10-15T16:10:00Z","v":13862,"vw":34.156688},{"c":34.18,"h":34.185,"l":34.125,"n":455,"o":34.16,"t":"2026-10-15T16:15:00Z","v":43081,"vw":34.144449},{"c":34.235,"h":34.24,"l":34.18,"n":386,"o":34.185,"t":"2026-10-15T16:20:00Z","v":20155,"vw":34.210951},{"c":34.285,"h":34.285,"l":34.23,"n":349,"o":34.235,"t":"2026-10-15T16:25:00Z","v":18796,"vw":34.264821},{"c":34.305,"h":34.32,"l":34.275,"n":424,"o":34.28,"t":"2026-10-15T16:30:00Z","v":27303,"vw":34.296857},{"c":34.335,"h":34.38,"l":34.3,"n":590,"o":34.305,"t":"2026-10-15T16:35:00Z","v":57763,"vw":34.350782},{"c":34.395,"h":34.395,"l":34.33,"n":329,"o":34.34,"t":"2026-10-15T16:40:00Z","v":18660,"vw":34.361496},{"c":34.4,"h":34.4,"l":34.375,"n":391,"o":34.39,"t":"2026-10-15T16:45:00Z","v":22712,"vw":34.385711},{"c":34.37,"h":34.4,"l":34.35,"n":449,"o":34.4,"t":"2026-10-15T16:50:00Z","v":32220,"vw":34.37044},{"c":34.42,"h":34.42,"l":34.36,"n":389,"o":34.365,"t":"2026-10-15T16:55:00Z","v":23845,"vw":34.39183},{"c":34.395,"h":34.435,"l":34.38,"n":435,"o":34.42,"t":"2026-10-15T17:00:00Z","v":27694,"vw":34.408431},{"c":34.39,"h":34.4,"l":34.38,"n":285,"o":34.39,"t":"2026-10-15T17:05:00Z","v":16663,"vw":34.38964},{"c":34.415,"h":34.425,"l":34.39,"n":435,"o":34.39,"t":"2026-10-15T17:10:00Z","v":23652,"vw":34.405599},{"c":34.395,"h":34.41,"l":34.38,"n":374,"o":34.41,"t":"2026-10-15T17:15:00Z","v":25712,"vw":34.392061},{"c":34.385,"h":34.405,"l":34.375,"n":314,"o":34.3999,"t":"2026-10-15T17:20:00Z","v":18508,"vw":34.396773},{"c":34.395,"h":34.405,"l":34.38,"n":289,"o":34.38,"t":"2026-10-15T17:25:00Z","v":21914,"vw":34.39663},{"c":34.405,"h":34.415,"l":34.3799,"n":373,"o":34.4,"t":"2026-10-15T17:30:00Z","v":26362,"vw":34.395918},{"c":34.315,"h":34.4,"l":34.31,"n":707,"o":34.4,"t":"2026-10-15T17:35:00Z","v":59846,"vw":34.34167},{"c":34.275,"h":34.33,"l":34.27,"n":402,"o":34.315,"t":"2026-10-15T17:40:00Z","v":32658,"vw":34.311181},{"c":34.315,"h":34.32,"l":34.28,"n":298,"o":34.28,"t":"2026-10-15T17:45:00Z","v":27379,"vw":34.30042},{"c":34.295,"h":34.335,"l":34.29,"n":296,"o":34.315,"t":"2026-10-15T17:50:00Z","v":25101,"vw":34.312135},{"c":34.275,"h":34.295,"l":34.26,"n":269,"o":34.295,"t":"2026-10-15T17:55:00Z","v":15010,"vw":34.280021},{"c":34.325,"h":34.33,"l":34.26,"n":343,"o":34.275,"t":"2026-10-15T18:00:00Z","v":17733,"vw":34.283498},{"c":34.295,"h":34.335,"l":34.29,"n":369,"o":34.325,"t":"2026-10-15T18:05:00Z","v":25085,"vw":34.305935},{"c":34.295,"h":34.31,"l":34.275,"n":309,"o":34.295,"t":"2026-10-15T18:10:00Z","v":23132,"vw":34.296136},{"c":34.295,"h":34.31,"l":34.275,"n":284,"o":34.295,"t":"2026-10-15T18:15:00Z","v":13677,"vw":34.292559},{"c":34.285,"h":34.315,"l":34.275,"n":307,"o":34.3,"t":"2026-10-15T18:20:00Z","v":17036,"vw":34.29268},{"c":34.295,"h":34.295,"l":34.28,"n":224,"o":34.285,"t":"2026-10-15T18:25:00Z","v":9045,"vw":34.28751},{"c":34.325,"h":34.335,"l":34.295,"n":428,"o":34.2999,"t":"2026-10-15T18:30:00Z","v":23628,"vw":34.309746},{"c":34.27,"h":34.325,"l":34.27,"n":325,"o":34.325,"t":"2026-10-15T18:35:00Z","v":16264,"vw":34.29545},{"c":34.25,"h":34.3,"l":34.25,"n":365,"o":34.275,"t":"2026-10-15T18:40:00Z","v":25762,"vw":34.281667},{"c":34.25,"h":34.265,"l":34.245,"n":316,"o":34.25,"t":"2026-10-15T18:45:00Z","v":17176,"vw":34.255429},{"c":34.225,"h":34.255,"l":34.222,"n":335,"o":34.25,"t":"2026-10-15T18:50:00Z","v":19237,"vw":34.237892},{"c":34.19,"h":34.225,"l":34.18,"n":383,"o":34.225,"t":"2026-10-15T18:55:00Z","v":23204,"vw":34.200068},{"c":34.205,"h":34.215,"l":34.185,"n":281,"o":34.19,"t":"2026-10-15T19:00:00Z","v":14643,"vw":34.202327},{"c":34.145,"h":34.205,"l":34.135,"n":514,"o":34.205,"t":"2026-10-15T19:05:00Z","v":32387,"vw":34.157714},{"c":34.155,"h":34.16,"l":34.13,"n":353,"o":34.15,"t":"2026-10-15T19:10:00Z","v":25942,"vw":34.142283},{"c":34.11,"h":34.155,"l":34.105,"n":468,"o":34.155,"t":"2026-10-15T19:15:00Z","v":35361,"vw":34.121686},{"c":34.135,"h":34.14,"l":34.115,"n":469,"o":34.115,"t":"2026-10-15T19:20:00Z","v":32572,"vw":34.128805},{"c":34.17,"h":34.17,"l":34.13,"n":617,"o":34.135,"t":"2026-10-15T19:25:00Z","v":43344,"vw":34.148857},{"c":34.185,"h":34.205,"l":34.155,"n":566,"o":34.17,"t":"2026-10-15T19:30:00Z","v":40153,"vw":34.180059},{"c":34.155,"h":34.185,"l":34.145,"n":636,"o":34.185,"t":"2026-10-15T19:35:00Z","v":48477,"vw":34.162498},{"c":34.175,"h":34.185,"l":34.145,"n":843,"o":34.16,"t":"2026-10-15T19:40:00Z","v":63485,"vw":34.165282},{"c":34.165,"h":34.195,"l":34.15,"n":1075,"o":34.175,"t":"2026-10-15T19:45:00Z","v":85673,"vw":34.169289},{"c":34.14,"h":34.175,"l":34.14,"n":1226,"o":34.16,"t":"2026-10-15T19:50:00Z","v":118106,"vw":34.159275},{"c":34.2,"h":34.22,"l":34.1,"n":3682,"o":34.145,"t":"2026-10-15T19:55:00Z","v":403471,"vw":34.16907},{"c":34.21,"h":34.21,"l":34.21,"n":64,"o":34.21,"t":"2026-10-15T20:00:00Z","v":730415,"vw":34.21},{"c":34.2868,"h":34.38,"l":34.175,"n":249,"o":34.38,"t":"2026-10-16T13:30:00Z","v":98832,"vw":34.351408},{"c":34.36,"h":34.39,"l":34.2,"n":230,"o":34.25,"t":"2026-10-16T13:35:00Z","v":15130,"vw":34.28531},{"c":34.245,"h":34.36,"l":34.21,"n":373,"o":34.36,"t":"2026-10-16T13:40:00Z","v":28306,"vw":34.293457},{"c":34.32,"h":34.33,"l":34.21,"n":414,"o":34.235,"t":"2026-10-16T13:45:00Z","v":36232,"vw":34.246167},{"c":34.43,"h":34.43,"l":34.32,"n":273,"o":34.32,"t":"2026-10-16T13:50:00Z","v":32800,"vw":34.372413},{"c":34.47,"h":34.485,"l":34.385,"n":379,"o":34.41,"t":"2026-10-16T13:55:00Z","v":34168,"vw":34.402377},{"c":34.49,"h":34.525,"l":34.46,"n":346,"o":34.46,"t":"2026-10-16T14:00:00Z","v":22136,"vw":34.489305},{"c":34.41,"h":34.53,"l":34.39,"n":344,"o":34.5,"t":"2026-10-16T14:05:00Z","v":21115,"vw":34.42865},{"c":34.365,"h":34.47,"l":34.355,"n":322,"o":34.405,"t":"2026-10-16T14:10:00Z","v":34710,"vw":34.439519},{"c":34.315,"h":34.375,"l":34.3,"n":350,"o":34.365,"t":"2026-10-16T14:15:00Z","v":33711,"vw":34.332533},{"c":34.34,"h":34.35,"l":34.3101,"n":359,"o":34.32,"t":"2026-10-16T14:20:00Z","v":21131,"vw":34.327537},{"c":34.355,"h":34.38,"l":34.33,"n":452,"o":34.335,"t":"2026-10-16T14:25:00Z","v":29996,"vw":34.357843},{"c":34.29,"h":34.375,"l":34.29,"n":357,"o":34.355,"t":"2026-10-16T14:30:00Z","v":23852,"vw":34.336046},{"c":34.24,"h":34.28,"l":34.235,"n":267,"o":34.28,"t":"2026-10-16T14:35:00Z","v":15452,"vw":34.253707},{"c":34.1456,"h":34.23,"l":34.135,"n":407,"o":34.23,"t":"2026-10-16T14:40:00Z","v":29700,"vw":34.186739},{"c":34.15,"h":34.195,"l":34.145,"n":436,"o":34.15,"t":"2026-10-16T14:45:00Z","v":32889,"vw":34.162933},{"c":34.255,"h":34.26,"l":34.155,"n":432,"o":34.155,"t":"2026-10-16T14:50:00Z","v":37083,"vw":34.202695},{"c":34.255,"h":34.265,"l":34.235,"n":270,"o":34.26,"t":"2026-10-16T14:55:00Z","v":12005,"vw":34.250961},{"c":34.288,"h":34.288,"l":34.24,"n":335,"o":34.25,"t":"2026-10-16T15:00:00Z","v":19547,"vw":34.255242},{"c":34.3,"h":34.31,"l":34.2813,"n":329,"o":34.3,"t":"2026-10-16T15:05:00Z","v":17251,"vw":34.295548},{"c":34.355,"h":34.37,"l":34.285,"n":375,"o":34.31,"t":"2026-10-16T15:10:00Z","v":16585,"vw":34.334005},{"c":34.38,"h":34.395,"l":34.36,"n":316,"o":34.36,"t":"2026-10-16T15:15:00Z","v":14850,"vw":34.382582},{"c":34.38,"h":34.415,"l":34.37,"n":270,"o":34.37,"t":"2026-10-16T15:20:00Z","v":13178,"vw":34.397355},{"c":34.36,"h":34.4,"l":34.355,"n":685,"o":34.385,"t":"2026-10-16T15:25:00Z","v":57435,"vw":34.382385},{"c":34.345,"h":34.36,"l":34.335,"n":286,"o":34.36,"t":"2026-10-16T15:30:00Z","v":15882,"vw":34.340171},{"c":34.39,"h":34.415,"l":34.35,"n":456,"o":34.35,"t":"2026-10-16T15:35:00Z","v":28338,"vw":34.392034},{"c":34.295,"h":34.395,"l":34.2851,"n":404,"o":34.39,"t":"2026-10-16T15:40:00Z","v":29775,"vw":34.356716},{"c":34.215,"h":34.315,"l":34.215,"n":398,"o":34.2911,"t":"2026-10-16T15:45:00Z","v":26442,"vw":34.262595},{"c":34.21,"h":34.23,"l":34.195,"n":479,"o":34.21,"t":"2026-10-16T15:50:00Z","v":33136,"vw":34.210904},{"c":34.18,"h":34.245,"l":34.18,"n":417,"o":34.2,"t":"2026-10-16T15:55:00Z","v":28982,"vw":34.214818},{"c":34.19,"h":34.195,"l":34.145,"n":371,"o":34.18,"t":"2026-10-16T16:00:00Z","v":25080,"vw":34.169881},{"c":34.17,"h":34.21,"l":34.155,"n":299,"o":34.195,"t":"2026-10-16T16:05:00Z","v":19120,"vw":34.171123},{"c":34.13,"h":34.175,"l":34.12,"n":323,"o":34.17,"t":"2026-10-16T16:10:00Z","v":19975,"vw":34.138126},{"c":34.13,"h":34.155,"l":34.125,"n":242,"o":34.14,"t":"2026-10-16T16:15:00Z","v":14406,"vw":34.135104},{"c":34.135,"h":34.165,"l":34.115,"n":333,"o":34.13,"t":"2026-10-16T16:20:00Z","v":23957,"vw":34.139397},{"c":34.115,"h":34.1499,"l":34.115,"n":230,"o":34.13,"t":"2026-10-16T16:25:00Z","v":15097,"vw":34.131783},{"c":34.115,"h":34.13,"l":34.1,"n":277,"o":34.11,"t":"2026-10-16T16:30:00Z","v":14822,"vw":34.113816},{"c":34.065,"h":34.125,"l":34.06,"n":308,"o":34.12,"t":"2026-10-16T16:35:00Z","v":18833,"vw":34.097878},{"c":34.065,"h":34.08,"l":34.06,"n":321,"o":34.065,"t":"2026-10-16T16:40:00Z","v":18331,"vw":34.072996},{"c":34.05,"h":34.075,"l":34.04,"n":324,"o":34.065,"t":"2026-10-16T16:45:00Z","v":16265,"vw":34.062917},{"c":34.085,"h":34.095,"l":34.0212,"n":420,"o":34.055,"t":"2026-10-16T16:50:00Z","v":27660,"vw":34.062783},{"c":34.095,"h":34.095,"l":34.06,"n":249,"o":34.085,"t":"2026-10-16T16:55:00Z","v":13832,"vw":34.077263},{"c":34.055,"h":34.095,"l":34.051,"n":425,"o":34.095,"t":"2026-10-16T17:00:00Z","v":44317,"vw":34.087537},{"c":34.07,"h":34.075,"l":34.015,"n":392,"o":34.05,"t":"2026-10-16T17:05:00Z","v":32737,"vw":34.041158},{"c":34.035,"h":34.065,"l":34.035,"n":268,"o":34.065,"t":"2026-10-16T17:10:00Z","v":16220,"vw":34.055072},{"c":34.065,"h":34.065,"l":34.04,"n":299,"o":34.04,"t":"2026-10-16T17:15:00Z","v":13961,"vw":34.056303},{"c":34.09,"h":34.095,"l":34.06,"n":424,"o":34.06,"t":"2026-10-16T17:20:00Z","v":22092,"vw":34.073523},{"c":34.075,"h":34.095,"l":34.06,"n":224,"o":34.095,"t":"2026-10-16T17:25:00Z","v":12197,"vw":34.079314},{"c":34.1101,"h":34.115,"l":34.075,"n":303,"o":34.075,"t":"2026-10-16T17:30:00Z","v":19097,"vw":34.09976},{"c":34.105,"h":34.145,"l":34.105,"n":384,"o":34.115,"t":"2026-10-16T17:35:00Z","v":18612,"vw":34.127517},{"c":34.155,"h":34.155,"l":34.1,"n":366,"o":34.105,"t":"2026-10-16T17:40:00Z","v":24170,"vw":34.126817},{"c":34.13,"h":34.16,"l":34.13,"n":258,"o":34.15,"t":"2026-10-16T17:45:00Z","v":14152,"vw":34.143652},{"c":34.075,"h":34.13,"l":34.075,"n":285,"o":34.13,"t":"2026-10-16T17:50:00Z","v":17683,"vw":34.09785},{"c":34.1,"h":34.11,"l":34.07,"n":353,"o":34.075,"t":"2026-10-16T17:55:00Z","v":23448,"vw":34.091838},{"c":34.085,"h":34.12,"l":34.085,"n":329,"o":34.095,"t":"2026-10-16T18:00:00Z","v":20460,"vw":34.103959},{"c":34.135,"h":34.145,"l":34.08,"n":302,"o":34.085,"t":"2026-10-16T18:05:00Z","v":17500,"vw":34.105026},{"c":34.12,"h":34.135,"l":34.11,"n":283,"o":34.135,"t":"2026-10-16T18:10:00Z","v":15840,"vw":34.121873},{"c":34.105,"h":34.125,"l":34.095,"n":320,"o":34.115,"t":"2026-10-16T18:15:00Z","v":16746,"vw":34.110914},{"c":34.09,"h":34.105,"l":34.085,"n":274,"o":34.1,"t":"2026-10-16T18:20:00Z","v":14413,"vw":34.095729},{"c":34.075,"h":34.105,"l":34.07,"n":297,"o":34.095,"t":"2026-10-16T18:25:00Z","v":15609,"vw":34.086039},{"c":34.09,"h":34.09,"l":34.06,"n":328,"o":34.07,"t":"2026-10-16T18:30:00Z","v":20073,"vw":34.072237},{"c":34.115,"h":34.115,"l":34.085,"n":323,"o":34.085,"t":"2026-10-16T18:35:00Z","v":20670,"vw":34.097281},{"c":34.12,"h":34.12,"l":34.095,"n":331,"o":34.115,"t":"2026-10-16T18:40:00Z","v":18096,"vw":34.108621},{"c":34.125,"h":34.135,"l":34.115,"n":335,"o":34.125,"t":"2026-10-16T18:45:00Z","v":22371,"vw":34.120789},{"c":34.17,"h":34.175,"l":34.13,"n":327,"o":34.13,"t":"2026-10-16T18:50:00Z","v":16410,"vw":34.150883},{"c":34.175,"h":34.175,"l":34.155,"n":429,"o":34.17,"t":"2026-10-16T18:55:00Z","v":29609,"vw":34.16195},{"c":34.175,"h":34.175,"l":34.145,"n":355,"o":34.175,"t":"2026-10-16T19:00:00Z","v":21083,"vw":34.159847},{"c":34.16,"h":34.185,"l":34.16,"n":406,"o":34.175,"t":"2026-10-16T19:05:00Z","v":22025,"vw":34.172942},{"c":34.185,"h":34.195,"l":34.155,"n":506,"o":34.165,"t":"2026-10-16T19:10:00Z","v":28361,"vw":34.172246},{"c":34.1399,"h":34.205,"l":34.135,"n":425,"o":34.185,"t":"2026-10-16T19:15:00Z","v":27033,"vw":34.177807},{"c":34.195,"h":34.2,"l":34.135,"n":518,"o":34.135,"t":"2026-10-16T19:20:00Z","v":37298,"vw":34.172439},{"c":34.185,"h":34.19,"l":34.175,"n":480,"o":34.19,"t":"2026-10-16T19:25:00Z","v":27909,"vw":34.182718},{"c":34.2,"h":34.22,"l":34.185,"n":590,"o":34.19,"t":"2026-10-16T19:30:00Z","v":35217,"vw":34.202368},{"c":34.22,"h":34.22,"l":34.195,"n":674,"o":34.205,"t":"2026-10-16T19:35:00Z","v":48377,"vw":34.20835},{"c":34.225,"h":34.23,"l":34.2,"n":635,"o":34.22,"t":"2026-10-16T19:40:00Z","v":37995,"vw":34.212994},{"c":34.185,"h":34.225,"l":34.155,"n":977,"o":34.225,"t":"2026-10-16T19:45:00Z","v":84747,"vw":34.18542},{"c":34.215,"h":34.22,"l":34.165,"n":1258,"o":34.19,"t":"2026-10-16T19:50:00Z","v":110652,"vw":34.196846},{"c":34.24,"h":34.255,"l":34.2,"n":3621,"o":34.22,"t":"2026-10-16T19:55:00Z","v":306065,"vw":34.227216},{"c":34.26,"h":34.26,"l":34.24,"n":70,"o":34.24,"t":"2026-10-16T20:00:00Z","v":671394,"vw":34.259967},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-10-19T13:10:00Z","v":100,"vw":34.12},{"c":33.89,"h":34.06,"l":33.86,"n":340,"o":34.02,"t":"2026-10-19T13:30:00Z","v":46332,"vw":33.943546},{"c":33.955,"h":33.96,"l":33.875,"n":195,"o":33.91,"t":"2026-10-19T13:35:00Z","v":15225,"vw":33.92281},{"c":33.85,"h":33.94,"l":33.85,"n":210,"o":33.94,"t":"2026-10-19T13:40:00Z","v":15690,"vw":33.909483},{"c":33.875,"h":33.895,"l":33.84,"n":233,"o":33.84,"t":"2026-10-19T13:45:00Z","v":24500,"vw":33.870759},{"c":33.82,"h":33.86,"l":33.81,"n":191,"o":33.86,"t":"2026-10-19T13:50:00Z","v":9149,"vw":33.829749},{"c":33.88,"h":33.91,"l":33.83,"n":188,"o":33.83,"t":"2026-10-19T13:55:00Z","v":13026,"vw":33.865562},{"c":33.84,"h":33.875,"l":33.78,"n":246,"o":33.875,"t":"2026-10-19T14:00:00Z","v":9035,"vw":33.815422},{"c":33.885,"h":33.89,"l":33.8,"n":217,"o":33.825,"t":"2026-10-19T14:05:00Z","v":10700,"vw":33.835872},{"c":33.88,"h":33.92,"l":33.87,"n":216,"o":33.885,"t":"2026-10-19T14:10:00Z","v":15240,"vw":33.889011},{"c":33.88,"h":33.95,"l":33.88,"n":656,"o":33.88,"t":"2026-10-19T14:15:00Z","v":53985,"vw":33.924823},{"c":33.86,"h":33.9,"l":33.86,"n":255,"o":33.885,"t":"2026-10-19T14:20:00Z","v":14271,"vw":33.883245},{"c":33.85,"h":33.865,"l":33.84,"n":318,"o":33.865,"t":"2026-10-19T14:25:00Z","v":18188,"vw":33.855804},{"c":33.825,"h":33.88,"l":33.825,"n":417,"o":33.845,"t":"2026-10-19T14:30:00Z","v":24558,"vw":33.851326},{"c":33.84,"h":33.855,"l":33.815,"n":342,"o":33.825,"t":"2026-10-19T14:35:00Z","v":18118,"vw":33.836753},{"c":33.835,"h":33.855,"l":33.78,"n":312,"o":33.84,"t":"2026-10-19T14:40:00Z","v":18338,"vw":33.82216},{"c":33.805,"h":33.835,"l":33.805,"n":308,"o":33.83,"t":"2026-10-19T14:45:00Z","v":15847,"vw":33.819148},{"c":33.765,"h":33.815,"l":33.765,"n":334,"o":33.805,"t":"2026-10-19T14:50:00Z","v":30623,"vw":33.778732},{"c":33.82,"h":33.82,"l":33.765,"n":281,"o":33.77,"t":"2026-10-19T14:55:00Z","v":13625,"vw":33.790913},{"c":33.82,"h":33.83,"l":33.8,"n":279,"o":33.815,"t":"2026-10-19T15:00:00Z","v":12882,"vw":33.813771},{"c":33.815,"h":33.825,"l":33.8,"n":224,"o":33.815,"t":"2026-10-19T15:05:00Z","v":19646,"vw":33.805297},{"c":33.84,"h":33.85,"l":33.81,"n":337,"o":33.815,"t":"2026-10-19T15:10:00Z","v":19205,"vw":33.837526},{"c":33.825,"h":33.855,"l":33.815,"n":339,"o":33.845,"t":"2026-10-19T15:15:00Z","v":24728,"vw":33.835794},{"c":33.845,"h":33.845,"l":33.8,"n":326,"o":33.825,"t":"2026-10-19T15:20:00Z","v":20077,"vw":33.820043},{"c":33.805,"h":33.845,"l":33.79,"n":356,"o":33.845,"t":"2026-10-19T15:25:00Z","v":42322,"vw":33.80852},{"c":33.835,"h":33.855,"l":33.785,"n":463,"o":33.805,"t":"2026-10-19T15:30:00Z","v":30652,"vw":33.818818},{"c":33.875,"h":33.88,"l":33.835,"n":320,"o":33.835,"t":"2026-10-19T15:35:00Z","v":17353,"vw":33.860235},{"c":33.8511,"h":33.89,"l":33.8511,"n":439,"o":33.875,"t":"2026-10-19T15:40:00Z","v":31418,"vw":33.875215},{"c":33.865,"h":33.895,"l":33.835,"n":270,"o":33.84,"t":"2026-10-19T15:45:00Z","v":15144,"vw":33.86722},{"c":33.86,"h":33.8789,"l":33.845,"n":271,"o":33.86,"t":"2026-10-19T15:50:00Z","v":15140,"vw":33.861861},{"c":33.935,"h":33.935,"l":33.855,"n":317,"o":33.855,"t":"2026-10-19T15:55:00Z","v":14660,"vw":33.883034},{"c":33.895,"h":33.935,"l":33.86,"n":422,"o":33.935,"t":"2026-10-19T16:00:00Z","v":22317,"vw":33.889032},{"c":33.915,"h":33.915,"l":33.885,"n":353,"o":33.895,"t":"2026-10-19T16:05:00Z","v":22161,"vw":33.896453},{"c":33.905,"h":33.945,"l":33.9,"n":289,"o":33.915,"t":"2026-10-19T16:10:00Z","v":16466,"vw":33.926614},{"c":33.92,"h":33.925,"l":33.9,"n":271,"o":33.9,"t":"2026-10-19T16:15:00Z","v":15258,"vw":33.914665},{"c":33.945,"h":33.955,"l":33.92,"n":301,"o":33.92,"t":"2026-10-19T16:20:00Z","v":18317,"vw":33.941635},{"c":33.94,"h":33.955,"l":33.925,"n":376,"o":33.945,"t":"2026-10-19T16:25:00Z","v":27454,"vw":33.939206},{"c":33.95,"h":33.95,"l":33.925,"n":316,"o":33.945,"t":"2026-10-19T16:30:00Z","v":18646,"vw":33.940272},{"c":33.945,"h":33.955,"l":33.935,"n":325,"o":33.955,"t":"2026-10-19T16:35:00Z","v":19644,"vw":33.949192},{"c":33.935,"h":33.945,"l":33.925,"n":260,"o":33.945,"t":"2026-10-19T16:40:00Z","v":13011,"vw":33.936774},{"c":33.955,"h":33.98,"l":33.9309,"n":316,"o":33.935,"t":"2026-10-19T16:45:00Z","v":21864,"vw":33.956554},{"c":33.975,"h":33.985,"l":33.955,"n":259,"o":33.96,"t":"2026-10-19T16:50:00Z","v":14675,"vw":33.974937},{"c":33.975,"h":33.975,"l":33.945,"n":316,"o":33.975,"t":"2026-10-19T16:55:00Z","v":17775,"vw":33.962973},{"c":33.955,"h":33.975,"l":33.945,"n":449,"o":33.975,"t":"2026-10-19T17:00:00Z","v":22889,"vw":33.958628},{"c":33.945,"h":33.955,"l":33.935,"n":236,"o":33.955,"t":"2026-10-19T17:05:00Z","v":12550,"vw":33.945178},{"c":33.965,"h":33.965,"l":33.94,"n":261,"o":33.945,"t":"2026-10-19T17:10:00Z","v":14238,"vw":33.94905},{"c":33.965,"h":33.975,"l":33.95,"n":297,"o":33.965,"t":"2026-10-19T17:15:00Z","v":22387,"vw":33.965121},{"c":33.985,"h":33.995,"l":33.955,"n":247,"o":33.965,"t":"2026-10-19T17:20:00Z","v":11974,"vw":33.970033},{"c":33.995,"h":34.005,"l":33.97,"n":231,"o":33.98,"t":"2026-10-19T17:25:00Z","v":14936,"vw":33.992201},{"c":33.965,"h":33.995,"l":33.965,"n":344,"o":33.995,"t":"2026-10-19T17:30:00Z","v":24068,"vw":33.978175},{"c":33.96,"h":34.005,"l":33.955,"n":546,"o":33.96,"t":"2026-10-19T17:35:00Z","v":48035,"vw":33.982769},{"c":33.965,"h":33.975,"l":33.925,"n":376,"o":33.96,"t":"2026-10-19T17:40:00Z","v":25166,"vw":33.956656},{"c":33.97,"h":33.975,"l":33.9601,"n":267,"o":33.965,"t":"2026-10-19T17:45:00Z","v":17077,"vw":33.965908},{"c":34.01,"h":34.015,"l":33.975,"n":308,"o":33.975,"t":"2026-10-19T17:50:00Z","v":15062,"vw":34.00082},{"c":34.015,"h":34.035,"l":34.005,"n":369,"o":34.0151,"t":"2026-10-19T17:55:00Z","v":25134,"vw":34.021987},{"c":34.025,"h":34.03,"l":33.995,"n":480,"o":34.015,"t":"2026-10-19T18:00:00Z","v":32101,"vw":34.008392},{"c":34.005,"h":34.025,"l":33.995,"n":329,"o":34.025,"t":"2026-10-19T18:05:00Z","v":20966,"vw":34.013087},{"c":33.955,"h":34.005,"l":33.955,"n":354,"o":34,"t":"2026-10-19T18:10:00Z","v":21325,"vw":33.976568},{"c":33.955,"h":33.96,"l":33.95,"n":117,"o":33.955,"t":"2026-10-19T18:15:00Z","v":5886,"vw":33.95503},{"c":33.98,"h":33.985,"l":33.955,"n":405,"o":33.955,"t":"2026-10-19T18:20:00Z","v":28885,"vw":33.971946},{"c":33.965,"h":33.975,"l":33.96,"n":290,"o":33.975,"t":"2026-10-19T18:25:00Z","v":21047,"vw":33.97},{"c":33.985,"h":33.985,"l":33.955,"n":277,"o":33.965,"t":"2026-10-19T18:30:00Z","v":16579,"vw":33.965815},{"c":33.915,"h":33.985,"l":33.915,"n":620,"o":33.985,"t":"2026-10-19T18:35:00Z","v":62689,"vw":33.953423},{"c":33.905,"h":33.935,"l":33.89,"n":572,"o":33.915,"t":"2026-10-19T18:40:00Z","v":61025,"vw":33.907027},{"c":33.935,"h":33.935,"l":33.895,"n":375,"o":33.905,"t":"2026-10-19T18:45:00Z","v":19092,"vw":33.911883},{"c":33.935,"h":33.945,"l":33.93,"n":450,"o":33.935,"t":"2026-10-19T18:50:00Z","v":28500,"vw":33.938038},{"c":33.91,"h":33.935,"l":33.91,"n":517,"o":33.935,"t":"2026-10-19T18:55:00Z","v":55809,"vw":33.918903},{"c":33.915,"h":33.915,"l":33.88,"n":692,"o":33.905,"t":"2026-10-19T19:00:00Z","v":90801,"vw":33.891698},{"c":33.915,"h":33.915,"l":33.88,"n":556,"o":33.91,"t":"2026-10-19T19:05:00Z","v":42713,"vw":33.891093},{"c":33.915,"h":33.935,"l":33.905,"n":543,"o":33.915,"t":"2026-10-19T19:10:00Z","v":33871,"vw":33.918433},{"c":33.94,"h":33.965,"l":33.9,"n":717,"o":33.915,"t":"2026-10-19T19:15:00Z","v":59597,"vw":33.934742},{"c":33.905,"h":33.955,"l":33.905,"n":654,"o":33.935,"t":"2026-10-19T19:20:00Z","v":45873,"vw":33.937269},{"c":33.925,"h":33.929,"l":33.9,"n":421,"o":33.905,"t":"2026-10-19T19:25:00Z","v":20341,"vw":33.915176},{"c":33.865,"h":33.925,"l":33.855,"n":837,"o":33.92,"t":"2026-10-19T19:30:00Z","v":58225,"vw":33.887421},{"c":33.915,"h":33.915,"l":33.86,"n":467,"o":33.865,"t":"2026-10-19T19:35:00Z","v":27505,"vw":33.886728},{"c":33.895,"h":33.925,"l":33.87,"n":684,"o":33.92,"t":"2026-10-19T19:40:00Z","v":48446,"vw":33.896133},{"c":33.905,"h":33.915,"l":33.87,"n":748,"o":33.895,"t":"2026-10-19T19:45:00Z","v":50301,"vw":33.8934},{"c":33.935,"h":33.955,"l":33.9,"n":1199,"o":33.905,"t":"2026-10-19T19:50:00Z","v":96083,"vw":33.933261},{"c":33.85,"h":33.965,"l":33.84,"n":3372,"o":33.935,"t":"2026-10-19T19:55:00Z","v":314869,"vw":33.890769},{"c":33.79,"h":33.84,"l":33.79,"n":47,"o":33.84,"t":"2026-10-19T20:00:00Z","v":777236,"vw":33.839993},{"c":34.03,"h":34.045,"l":33.9,"n":187,"o":33.93,"t":"2026-10-20T13:30:00Z","v":36314,"vw":33.948216},{"c":34.135,"h":34.145,"l":34.045,"n":205,"o":34.045,"t":"2026-10-20T13:35:00Z","v":17172,"vw":34.095657},{"c":34.27,"h":34.3,"l":34.13,"n":153,"o":34.13,"t":"2026-10-20T13:40:00Z","v":14179,"vw":34.264661},{"c":34.425,"h":34.45,"l":34.3,"n":154,"o":34.3,"t":"2026-10-20T13:45:00Z","v":9743,"vw":34.381194},{"c":34.27,"h":34.45,"l":34.27,"n":148,"o":34.44,"t":"2026-10-20T13:50:00Z","v":10649,"vw":34.348314},{"c":34.26,"h":34.295,"l":34.19,"n":232,"o":34.27,"t":"2026-10-20T13:55:00Z","v":18242,"vw":34.237096},{"c":34.15,"h":34.25,"l":34.14,"n":407,"o":34.24,"t":"2026-10-20T14:00:00Z","v":33254,"vw":34.187885},{"c":34.185,"h":34.19,"l":34.085,"n":409,"o":34.15,"t":"2026-10-20T14:05:00Z","v":33811,"vw":34.13081},{"c":34.21,"h":34.245,"l":34.185,"n":430,"o":34.19,"t":"2026-10-20T14:10:00Z","v":25633,"vw":34.209059},{"c":34.3,"h":34.305,"l":34.215,"n":299,"o":34.22,"t":"2026-10-20T14:15:00Z","v":18355,"vw":34.265813},{"c":34.36,"h":34.37,"l":34.285,"n":308,"o":34.295,"t":"2026-10-20T14:20:00Z","v":21462,"vw":34.322708},{"c":34.35,"h":34.355,"l":34.32,"n":246,"o":34.35,"t":"2026-10-20T14:25:00Z","v":11892,"vw":34.341425},{"c":34.4,"h":34.405,"l":34.35,"n":416,"o":34.35,"t":"2026-10-20T14:30:00Z","v":27378,"vw":34.377289},{"c":34.395,"h":34.435,"l":34.395,"n":361,"o":34.41,"t":"2026-10-20T14:35:00Z","v":17097,"vw":34.410272},{"c":34.395,"h":34.405,"l":34.365,"n":260,"o":34.395,"t":"2026-10-20T14:40:00Z","v":17013,"vw":34.381323},{"c":34.39,"h":34.405,"l":34.38,"n":217,"o":34.38,"t":"2026-10-20T14:45:00Z","v":8373,"vw":34.395102},{"c":34.445,"h":34.455,"l":34.39,"n":314,"o":34.39,"t":"2026-10-20T14:50:00Z","v":18059,"vw":34.428322},{"c":34.505,"h":34.515,"l":34.44,"n":499,"o":34.45,"t":"2026-10-20T14:55:00Z","v":27080,"vw":34.479831},{"c":34.415,"h":34.505,"l":34.415,"n":455,"o":34.5,"t":"2026-10-20T15:00:00Z","v":30232,"vw":34.447459},{"c":34.435,"h":34.445,"l":34.4,"n":368,"o":34.415,"t":"2026-10-20T15:05:00Z","v":24319,"vw":34.415168},{"c":34.445,"h":34.455,"l":34.435,"n":467,"o":34.44,"t":"2026-10-20T15:10:00Z","v":30535,"vw":34.446512},{"c":34.45,"h":34.485,"l":34.435,"n":321,"o":34.445,"t":"2026-10-20T15:15:00Z","v":17484,"vw":34.45664},{"c":34.45,"h":34.475,"l":34.425,"n":328,"o":34.46,"t":"2026-10-20T15:20:00Z","v":19935,"vw":34.459878},{"c":34.425,"h":34.44,"l":34.415,"n":287,"o":34.44,"t":"2026-10-20T15:25:00Z","v":14276,"vw":34.429112},{"c":34.45,"h":34.45,"l":34.41,"n":386,"o":34.425,"t":"2026-10-20T15:30:00Z","v":26501,"vw":34.427655},{"c":34.46,"h":34.465,"l":34.385,"n":406,"o":34.43,"t":"2026-10-20T15:35:00Z","v":29738,"vw":34.420103},{"c":34.455,"h":34.465,"l":34.415,"n":352,"o":34.46,"t":"2026-10-20T15:40:00Z","v":22997,"vw":34.434264},{"c":34.42,"h":34.45,"l":34.42,"n":207,"o":34.45,"t":"2026-10-20T15:45:00Z","v":10196,"vw":34.429372},{"c":34.4,"h":34.425,"l":34.395,"n":343,"o":34.425,"t":"2026-10-20T15:50:00Z","v":18557,"vw":34.406223},{"c":34.35,"h":34.405,"l":34.35,"n":200,"o":34.4,"t":"2026-10-20T15:55:00Z","v":11390,"vw":34.385238},{"c":34.345,"h":34.365,"l":34.335,"n":364,"o":34.35,"t":"2026-10-20T16:00:00Z","v":22357,"vw":34.351874},{"c":34.35,"h":34.355,"l":34.33,"n":269,"o":34.345,"t":"2026-10-20T16:05:00Z","v":16856,"vw":34.343319},{"c":34.38,"h":34.38,"l":34.335,"n":327,"o":34.35,"t":"2026-10-20T16:10:00Z","v":20836,"vw":34.3579},{"c":34.365,"h":34.405,"l":34.355,"n":313,"o":34.39,"t":"2026-10-20T16:15:00Z","v":18608,"vw":34.372137},{"c":34.355,"h":34.375,"l":34.335,"n":267,"o":34.365,"t":"2026-10-20T16:20:00Z","v":16685,"vw":34.357904},{"c":34.37,"h":34.375,"l":34.345,"n":190,"o":34.36,"t":"2026-10-20T16:25:00Z","v":9360,"vw":34.360073},{"c":34.355,"h":34.375,"l":34.355,"n":212,"o":34.365,"t":"2026-10-20T16:30:00Z","v":12673,"vw":34.366896},{"c":34.365,"h":34.385,"l":34.35,"n":249,"o":34.355,"t":"2026-10-20T16:35:00Z","v":13110,"vw":34.369853},{"c":34.33,"h":34.365,"l":34.33,"n":292,"o":34.36,"t":"2026-10-20T16:40:00Z","v":28664,"vw":34.349736},{"c":34.3372,"h":34.3372,"l":34.315,"n":331,"o":34.325,"t":"2026-10-20T16:45:00Z","v":36519,"vw":34.32506},{"c":34.325,"h":34.36,"l":34.325,"n":363,"o":34.335,"t":"2026-10-20T16:50:00Z","v":24967,"vw":34.344006},{"c":34.345,"h":34.345,"l":34.325,"n":161,"o":34.325,"t":"2026-10-20T16:55:00Z","v":5942,"vw":34.337774},{"c":34.345,"h":34.35,"l":34.335,"n":191,"o":34.35,"t":"2026-10-20T17:00:00Z","v":18078,"vw":34.342158},{"c":34.305,"h":34.3477,"l":34.295,"n":258,"o":34.3477,"t":"2026-10-20T17:05:00Z","v":12626,"vw":34.314932},{"c":34.33,"h":34.33,"l":34.305,"n":164,"o":34.305,"t":"2026-10-20T17:10:00Z","v":14295,"vw":34.315152},{"c":34.315,"h":34.33,"l":34.305,"n":177,"o":34.325,"t":"2026-10-20T17:15:00Z","v":8452,"vw":34.315702},{"c":34.315,"h":34.325,"l":34.29,"n":233,"o":34.315,"t":"2026-10-20T17:20:00Z","v":20158,"vw":34.313139},{"c":34.305,"h":34.32,"l":34.3,"n":226,"o":34.315,"t":"2026-10-20T17:25:00Z","v":14447,"vw":34.309503},{"c":34.29,"h":34.32,"l":34.285,"n":218,"o":34.31,"t":"2026-10-20T17:30:00Z","v":9877,"vw":34.298108},{"c":34.3,"h":34.315,"l":34.28,"n":292,"o":34.28,"t":"2026-10-20T17:35:00Z","v":17205,"vw":34.294156},{"c":34.275,"h":34.305,"l":34.27,"n":172,"o":34.305,"t":"2026-10-20T17:40:00Z","v":12301,"vw":34.282533},{"c":34.3,"h":34.31,"l":34.29,"n":135,"o":34.29,"t":"2026-10-20T17:45:00Z","v":8086,"vw":34.296871},{"c":34.265,"h":34.33,"l":34.255,"n":671,"o":34.3,"t":"2026-10-20T17:50:00Z","v":163066,"vw":34.277156},{"c":34.3,"h":34.31,"l":34.27,"n":226,"o":34.27,"t":"2026-10-20T17:55:00Z","v":12369,"vw":34.293132},{"c":34.295,"h":34.3,"l":34.28,"n":329,"o":34.295,"t":"2026-10-20T18:00:00Z","v":23986,"vw":34.291144},{"c":34.295,"h":34.3,"l":34.285,"n":697,"o":34.3,"t":"2026-10-20T18:05:00Z","v":48612,"vw":34.290141},{"c":34.265,"h":34.31,"l":34.265,"n":479,"o":34.295,"t":"2026-10-20T18:10:00Z","v":31509,"vw":34.289598},{"c":34.275,"h":34.2751,"l":34.26,"n":493,"o":34.26,"t":"2026-10-20T18:15:00Z","v":34814,"vw":34.268407},{"c":34.25,"h":34.28,"l":34.235,"n":491,"o":34.275,"t":"2026-10-20T18:20:00Z","v":36687,"vw":34.260354},{"c":34.3,"h":34.3,"l":34.255,"n":219,"o":34.255,"t":"2026-10-20T18:25:00Z","v":10021,"vw":34.271328},{"c":34.285,"h":34.3,"l":34.28,"n":253,"o":34.295,"t":"2026-10-20T18:30:00Z","v":18802,"vw":34.293296},{"c":34.28,"h":34.29,"l":34.275,"n":430,"o":34.29,"t":"2026-10-20T18:35:00Z","v":30798,"vw":34.278597},{"c":34.335,"h":34.34,"l":34.27,"n":665,"o":34.285,"t":"2026-10-20T18:40:00Z","v":77769,"vw":34.295992},{"c":34.36,"h":34.36,"l":34.33,"n":204,"o":34.33,"t":"2026-10-20T18:45:00Z","v":8903,"vw":34.342023},{"c":34.345,"h":34.365,"l":34.32,"n":504,"o":34.365,"t":"2026-10-20T18:50:00Z","v":43977,"vw":34.340038},{"c":34.33,"h":34.35,"l":34.31,"n":393,"o":34.35,"t":"2026-10-20T18:55:00Z","v":35899,"vw":34.325879},{"c":34.335,"h":34.34,"l":34.329,"n":435,"o":34.33,"t":"2026-10-20T19:00:00Z","v":40378,"vw":34.33472},{"c":34.335,"h":34.355,"l":34.305,"n":1996,"o":34.335,"t":"2026-10-20T19:05:00Z","v":263728,"vw":34.320795},{"c":34.36,"h":34.365,"l":34.325,"n":435,"o":34.335,"t":"2026-10-20T19:10:00Z","v":37968,"vw":34.343726},{"c":34.395,"h":34.4,"l":34.365,"n":247,"o":34.365,"t":"2026-10-20T19:15:00Z","v":14936,"vw":34.381906},{"c":34.365,"h":34.41,"l":34.365,"n":515,"o":34.4,"t":"2026-10-20T19:20:00Z","v":52574,"vw":34.39318},{"c":34.365,"h":34.38,"l":34.34,"n":588,"o":34.365,"t":"2026-10-20T19:25:00Z","v":52374,"vw":34.363952},{"c":34.375,"h":34.4,"l":34.345,"n":1770,"o":34.365,"t":"2026-10-20T19:30:00Z","v":225478,"vw":34.365082},{"c":34.43,"h":34.43,"l":34.375,"n":529,"o":34.375,"t":"2026-10-20T19:35:00Z","v":42280,"vw":34.398427},{"c":34.45,"h":34.45,"l":34.43,"n":613,"o":34.43,"t":"2026-10-20T19:40:00Z","v":51047,"vw":34.440007},{"c":34.455,"h":34.46,"l":34.42,"n":1034,"o":34.45,"t":"2026-10-20T19:45:00Z","v":98069,"vw":34.446155},{"c":34.36,"h":34.45,"l":34.35,"n":1121,"o":34.45,"t":"2026-10-20T19:50:00Z","v":110145,"vw":34.405895},{"c":34.405,"h":34.42,"l":34.355,"n":2981,"o":34.355,"t":"2026-10-20T19:55:00Z","v":335761,"vw":34.3855},{"c":34.41,"h":34.41,"l":34.41,"n":91,"o":34.41,"t":"2026-10-20T20:00:00Z","v":823252,"vw":34.41},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-20T21:30:00Z","v":100,"vw":34.79},{"c":34.9,"h":35.3,"l":34.7,"n":39,"o":34.7,"t":"2026-10-21T12:00:00Z","v":3718,"vw":34.99486},{"c":35.25,"h":35.25,"l":35.25,"n":4,"o":35.25,"t":"2026-10-21T12:05:00Z","v":900,"vw":35.25},{"c":34.915,"h":35.48,"l":34.54,"n":1383,"o":34.58,"t":"2026-10-21T13:30:00Z","v":265268,"vw":34.870629},{"c":34.98,"h":35.015,"l":34.845,"n":589,"o":34.91,"t":"2026-10-21T13:35:00Z","v":90314,"vw":34.931437},{"c":34.94,"h":35.03,"l":34.8975,"n":456,"o":34.99,"t":"2026-10-21T13:40:00Z","v":80355,"vw":34.948578},{"c":34.88,"h":34.96,"l":34.84,"n":430,"o":34.94,"t":"2026-10-21T13:45:00Z","v":55463,"vw":34.908295},{"c":34.915,"h":34.96,"l":34.835,"n":468,"o":34.875,"t":"2026-10-21T13:50:00Z","v":78486,"vw":34.889131},{"c":34.765,"h":34.92,"l":34.765,"n":357,"o":34.92,"t":"2026-10-21T13:55:00Z","v":34736,"vw":34.810584},{"c":34.78,"h":34.86,"l":34.73,"n":1309,"o":34.765,"t":"2026-10-21T14:00:00Z","v":138686,"vw":34.811785},{"c":34.81,"h":34.825,"l":34.755,"n":450,"o":34.77,"t":"2026-10-21T14:05:00Z","v":40741,"vw":34.790731},{"c":34.85,"h":34.915,"l":34.815,"n":1029,"o":34.815,"t":"2026-10-21T14:10:00Z","v":83761,"vw":34.874737},{"c":34.81,"h":34.91,"l":34.795,"n":672,"o":34.86,"t":"2026-10-21T14:15:00Z","v":90380,"vw":34.867447},{"c":34.84,"h":34.85,"l":34.79,"n":681,"o":34.8,"t":"2026-10-21T14:20:00Z","v":130008,"vw":34.814995},{"c":34.8499,"h":34.865,"l":34.8,"n":1030,"o":34.835,"t":"2026-10-21T14:25:00Z","v":166926,"vw":34.829021},{"c":34.82,"h":34.885,"l":34.805,"n":522,"o":34.845,"t":"2026-10-21T14:30:00Z","v":54041,"vw":34.844154},{"c":34.98,"h":34.98,"l":34.805,"n":769,"o":34.82,"t":"2026-10-21T14:35:00Z","v":97644,"vw":34.885354},{"c":34.91,"h":34.985,"l":34.91,"n":368,"o":34.985,"t":"2026-10-21T14:40:00Z","v":20962,"vw":34.945306},{"c":34.89,"h":34.92,"l":34.865,"n":477,"o":34.905,"t":"2026-10-21T14:45:00Z","v":44335,"vw":34.89529},{"c":34.84,"h":34.88,"l":34.82,"n":511,"o":34.88,"t":"2026-10-21T14:50:00Z","v":47251,"vw":34.848167},{"c":34.88,"h":34.895,"l":34.815,"n":530,"o":34.835,"t":"2026-10-21T14:55:00Z","v":50497,"vw":34.843805},{"c":34.885,"h":34.91,"l":34.875,"n":696,"o":34.875,"t":"2026-10-21T15:00:00Z","v":82472,"vw":34.892326},{"c":34.8,"h":34.885,"l":34.795,"n":422,"o":34.885,"t":"2026-10-21T15:05:00Z","v":36365,"vw":34.827111},{"c":34.795,"h":34.835,"l":34.78,"n":391,"o":34.79,"t":"2026-10-21T15:10:00Z","v":39313,"vw":34.807173},{"c":34.76,"h":34.805,"l":34.735,"n":494,"o":34.795,"t":"2026-10-21T15:15:00Z","v":42482,"vw":34.780632},{"c":34.79,"h":34.815,"l":34.77,"n":429,"o":34.77,"t":"2026-10-21T15:20:00Z","v":47061,"vw":34.798733},{"c":34.835,"h":34.84,"l":34.775,"n":552,"o":34.79,"t":"2026-10-21T15:25:00Z","v":48113,"vw":34.79675},{"c":34.725,"h":34.845,"l":34.715,"n":464,"o":34.835,"t":"2026-10-21T15:30:00Z","v":43438,"vw":34.764445},{"c":34.7,"h":34.73,"l":34.675,"n":448,"o":34.72,"t":"2026-10-21T15:35:00Z","v":49716,"vw":34.714189},{"c":34.695,"h":34.715,"l":34.675,"n":309,"o":34.705,"t":"2026-10-21T15:40:00Z","v":40468,"vw":34.694977},{"c":34.695,"h":34.705,"l":34.665,"n":373,"o":34.695,"t":"2026-10-21T15:45:00Z","v":24623,"vw":34.681315},{"c":34.715,"h":34.73,"l":34.665,"n":436,"o":34.69,"t":"2026-10-21T15:50:00Z","v":37437,"vw":34.701104},{"c":34.705,"h":34.745,"l":34.705,"n":404,"o":34.715,"t":"2026-10-21T15:55:00Z","v":31612,"vw":34.718211},{"c":34.795,"h":34.83,"l":34.68,"n":1365,"o":34.705,"t":"2026-10-21T16:00:00Z","v":139485,"vw":34.767777},{"c":34.835,"h":34.87,"l":34.785,"n":775,"o":34.79,"t":"2026-10-21T16:05:00Z","v":134565,"vw":34.841155},{"c":34.87,"h":34.87,"l":34.8,"n":533,"o":34.83,"t":"2026-10-21T16:10:00Z","v":142988,"vw":34.835966},{"c":34.855,"h":34.925,"l":34.845,"n":636,"o":34.875,"t":"2026-10-21T16:15:00Z","v":159684,"vw":34.880903},{"c":34.96,"h":34.96,"l":34.84,"n":274,"o":34.85,"t":"2026-10-21T16:20:00Z","v":22436,"vw":34.887967},{"c":34.935,"h":34.955,"l":34.91,"n":429,"o":34.955,"t":"2026-10-21T16:25:00Z","v":33477,"vw":34.923161},{"c":34.94,"h":34.965,"l":34.935,"n":346,"o":34.935,"t":"2026-10-21T16:30:00Z","v":21020,"vw":34.948416},{"c":34.975,"h":34.985,"l":34.9304,"n":511,"o":34.945,"t":"2026-10-21T16:35:00Z","v":38983,"vw":34.950131},{"c":34.945,"h":34.98,"l":34.925,"n":751,"o":34.975,"t":"2026-10-21T16:40:00Z","v":62942,"vw":34.947443},{"c":34.975,"h":35.01,"l":34.94,"n":742,"o":34.94,"t":"2026-10-21T16:45:00Z","v":66731,"vw":34.976963},{"c":35.055,"h":35.055,"l":34.96,"n":940,"o":34.975,"t":"2026-10-21T16:50:00Z","v":82060,"vw":35.002848},{"c":35.11,"h":35.1199,"l":35.025,"n":958,"o":35.055,"t":"2026-10-21T16:55:00Z","v":102930,"vw":35.057153},{"c":35.065,"h":35.11,"l":35.065,"n":625,"o":35.105,"t":"2026-10-21T17:00:00Z","v":45667,"vw":35.084053},{"c":35.045,"h":35.065,"l":35.035,"n":416,"o":35.06,"t":"2026-10-21T17:05:00Z","v":36162,"vw":35.048741},{"c":35.02,"h":35.055,"l":35.015,"n":557,"o":35.045,"t":"2026-10-21T17:10:00Z","v":42608,"vw":35.036668},{"c":35.03,"h":35.035,"l":35.005,"n":520,"o":35.015,"t":"2026-10-21T17:15:00Z","v":42176,"vw":35.018952},{"c":35.095,"h":35.095,"l":35.015,"n":424,"o":35.03,"t":"2026-10-21T17:20:00Z","v":21014,"vw":35.042756},{"c":35,"h":35.105,"l":34.995,"n":942,"o":35.105,"t":"2026-10-21T17:25:00Z","v":279734,"vw":35.057308},{"c":34.995,"h":35.0251,"l":34.985,"n":597,"o":35.005,"t":"2026-10-21T17:30:00Z","v":81087,"vw":35.001287},{"c":35.005,"h":35.03,"l":34.98,"n":422,"o":34.995,"t":"2026-10-21T17:35:00Z","v":48610,"vw":35.005985},{"c":35.045,"h":35.045,"l":34.995,"n":267,"o":35,"t":"2026-10-21T17:40:00Z","v":19187,"vw":35.01428},{"c":35.055,"h":35.06,"l":35.03,"n":382,"o":35.05,"t":"2026-10-21T17:45:00Z","v":39410,"vw":35.047586},{"c":35.125,"h":35.145,"l":35.045,"n":524,"o":35.05,"t":"2026-10-21T17:50:00Z","v":61461,"vw":35.11383},{"c":35.115,"h":35.135,"l":35.1101,"n":287,"o":35.12,"t":"2026-10-21T17:55:00Z","v":61323,"vw":35.131234},{"c":35.115,"h":35.13,"l":35.09,"n":353,"o":35.115,"t":"2026-10-21T18:00:00Z","v":25247,"vw":35.114188},{"c":35.17,"h":35.17,"l":35.11,"n":604,"o":35.115,"t":"2026-10-21T18:05:00Z","v":47478,"vw":35.122384},{"c":35.14,"h":35.17,"l":35.14,"n":334,"o":35.17,"t":"2026-10-21T18:10:00Z","v":20794,"vw":35.155849},{"c":35.175,"h":35.175,"l":35.135,"n":299,"o":35.135,"t":"2026-10-21T18:15:00Z","v":22883,"vw":35.14922},{"c":35.075,"h":35.17,"l":35.045,"n":1328,"o":35.17,"t":"2026-10-21T18:20:00Z","v":308101,"vw":35.146896},{"c":35.085,"h":35.1,"l":35.055,"n":434,"o":35.075,"t":"2026-10-21T18:25:00Z","v":37163,"vw":35.073441},{"c":35.115,"h":35.115,"l":35.08,"n":429,"o":35.085,"t":"2026-10-21T18:30:00Z","v":32142,"vw":35.10185},{"c":35.115,"h":35.12,"l":35.055,"n":559,"o":35.11,"t":"2026-10-21T18:35:00Z","v":251737,"vw":35.106539},{"c":35.1351,"h":35.15,"l":35.115,"n":524,"o":35.115,"t":"2026-10-21T18:40:00Z","v":39671,"vw":35.128153},{"c":35.195,"h":35.23,"l":35.135,"n":1003,"o":35.135,"t":"2026-10-21T18:45:00Z","v":113341,"vw":35.187008},{"c":35.215,"h":35.22,"l":35.195,"n":393,"o":35.205,"t":"2026-10-21T18:50:00Z","v":29405,"vw":35.203751},{"c":35.145,"h":35.215,"l":35.145,"n":534,"o":35.215,"t":"2026-10-21T18:55:00Z","v":61485,"vw":35.183693},{"c":35.17,"h":35.195,"l":35.145,"n":1064,"o":35.145,"t":"2026-10-21T19:00:00Z","v":127327,"vw":35.17082},{"c":35.11,"h":35.175,"l":35.105,"n":830,"o":35.17,"t":"2026-10-21T19:05:00Z","v":75018,"vw":35.144038},{"c":34.975,"h":35.12,"l":34.965,"n":864,"o":35.105,"t":"2026-10-21T19:10:00Z","v":132179,"vw":35.07348},{"c":35.015,"h":35.015,"l":34.895,"n":1723,"o":34.97,"t":"2026-10-21T19:15:00Z","v":191215,"vw":34.946975},{"c":35.08,"h":35.08,"l":35.02,"n":714,"o":35.02,"t":"2026-10-21T19:20:00Z","v":112741,"vw":35.050063},{"c":35.065,"h":35.115,"l":35.045,"n":1235,"o":35.075,"t":"2026-10-21T19:25:00Z","v":138871,"vw":35.080864},{"c":35.015,"h":35.1,"l":35,"n":1073,"o":35.065,"t":"2026-10-21T19:30:00Z","v":248916,"vw":35.077267},{"c":34.99,"h":35.01,"l":34.95,"n":920,"o":35.01,"t":"2026-10-21T19:35:00Z","v":76711,"vw":34.981014},{"c":35.055,"h":35.085,"l":34.985,"n":1162,"o":34.99,"t":"2026-10-21T19:40:00Z","v":124732,"vw":35.055985},{"c":35.06,"h":35.09,"l":35.035,"n":1479,"o":35.055,"t":"2026-10-21T19:45:00Z","v":137945,"vw":35.061981},{"c":35.035,"h":35.07,"l":35.01,"n":1513,"o":35.06,"t":"2026-10-21T19:50:00Z","v":146222,"vw":35.040566},{"c":35.02,"h":35.05,"l":34.95,"n":4393,"o":35.035,"t":"2026-10-21T19:55:00Z","v":521489,"vw":35.001183},{"c":35.02,"h":35.04,"l":35.01,"n":92,"o":35.02,"t":"2026-10-21T20:00:00Z","v":934044,"vw":35.039705},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-10-21T20:05:00Z","v":114,"vw":35.08},{"c":35.28,"h":35.3,"l":35.04,"n":221,"o":35.06,"t":"2026-10-22T13:30:00Z","v":35356,"vw":35.107303},{"c":35.33,"h":35.33,"l":35.25,"n":116,"o":35.26,"t":"2026-10-22T13:35:00Z","v":7467,"vw":35.274878},{"c":35.34,"h":35.4,"l":35.34,"n":145,"o":35.34,"t":"2026-10-22T13:40:00Z","v":8519,"vw":35.371423},{"c":35.635,"h":35.67,"l":35.32,"n":714,"o":35.32,"t":"2026-10-22T13:45:00Z","v":55338,"vw":35.592195},{"c":35.52,"h":35.715,"l":35.52,"n":601,"o":35.64,"t":"2026-10-22T13:50:00Z","v":44177,"vw":35.640028},{"c":35.675,"h":35.69,"l":35.51,"n":611,"o":35.52,"t":"2026-10-22T13:55:00Z","v":45542,"vw":35.597881},{"c":35.645,"h":35.7,"l":35.575,"n":593,"o":35.675,"t":"2026-10-22T14:00:00Z","v":41730,"vw":35.654981},{"c":35.81,"h":35.81,"l":35.65,"n":793,"o":35.65,"t":"2026-10-22T14:05:00Z","v":61210,"vw":35.738953},{"c":35.815,"h":35.825,"l":35.75,"n":526,"o":35.805,"t":"2026-10-22T14:10:00Z","v":37874,"vw":35.791997},{"c":35.815,"h":35.845,"l":35.785,"n":493,"o":35.82,"t":"2026-10-22T14:15:00Z","v":38141,"vw":35.819096},{"c":35.89,"h":35.91,"l":35.82,"n":468,"o":35.82,"t":"2026-10-22T14:20:00Z","v":31161,"vw":35.879308},{"c":35.915,"h":35.93,"l":35.88,"n":512,"o":35.89,"t":"2026-10-22T14:25:00Z","v":35135,"vw":35.911247},{"c":35.83,"h":35.95,"l":35.82,"n":796,"o":35.92,"t":"2026-10-22T14:30:00Z","v":69512,"vw":35.906842},{"c":35.915,"h":35.935,"l":35.83,"n":493,"o":35.83,"t":"2026-10-22T14:35:00Z","v":35556,"vw":35.888788},{"c":35.94,"h":35.94,"l":35.895,"n":598,"o":35.915,"t":"2026-10-22T14:40:00Z","v":25896,"vw":35.916669},{"c":35.99,"h":36.02,"l":35.95,"n":737,"o":35.95,"t":"2026-10-22T14:45:00Z","v":51316,"vw":35.984116},{"c":35.985,"h":36.015,"l":35.955,"n":531,"o":35.985,"t":"2026-10-22T14:50:00Z","v":32158,"vw":35.985706},{"c":36.005,"h":36.015,"l":35.98,"n":471,"o":35.985,"t":"2026-10-22T14:55:00Z","v":33254,"vw":35.994808},{"c":36.05,"h":36.05,"l":35.975,"n":405,"o":36,"t":"2026-10-22T15:00:00Z","v":26034,"vw":36.009805},{"c":36.05,"h":36.075,"l":36,"n":503,"o":36.05,"t":"2026-10-22T15:05:00Z","v":43407,"vw":36.042894},{"c":36.095,"h":36.095,"l":36.045,"n":386,"o":36.045,"t":"2026-10-22T15:10:00Z","v":21006,"vw":36.061305},{"c":36.185,"h":36.195,"l":36.09,"n":1109,"o":36.09,"t":"2026-10-22T15:15:00Z","v":92620,"vw":36.154379},{"c":36.075,"h":36.185,"l":36.065,"n":752,"o":36.185,"t":"2026-10-22T15:20:00Z","v":65640,"vw":36.141904},{"c":36.08,"h":36.085,"l":36.04,"n":526,"o":36.075,"t":"2026-10-22T15:25:00Z","v":36058,"vw":36.063067},{"c":36.145,"h":36.16,"l":36.075,"n":602,"o":36.08,"t":"2026-10-22T15:30:00Z","v":38357,"vw":36.108221},{"c":36.19,"h":36.2,"l":36.12,"n":556,"o":36.155,"t":"2026-10-22T15:35:00Z","v":37441,"vw":36.158992},{"c":36.19,"h":36.195,"l":36.145,"n":719,"o":36.185,"t":"2026-10-22T15:40:00Z","v":47088,"vw":36.176954},{"c":36.175,"h":36.205,"l":36.165,"n":601,"o":36.2,"t":"2026-10-22T15:45:00Z","v":41002,"vw":36.183131},{"c":36.18,"h":36.215,"l":36.145,"n":803,"o":36.18,"t":"2026-10-22T15:50:00Z","v":68037,"vw":36.18119},{"c":36.245,"h":36.265,"l":36.19,"n":815,"o":36.19,"t":"2026-10-22T15:55:00Z","v":74168,"vw":36.241871},{"c":36.215,"h":36.27,"l":36.21,"n":604,"o":36.24,"t":"2026-10-22T16:00:00Z","v":48929,"vw":36.244345},{"c":36.275,"h":36.275,"l":36.205,"n":523,"o":36.215,"t":"2026-10-22T16:05:00Z","v":32010,"vw":36.227038},{"c":36.245,"h":36.315,"l":36.23,"n":537,"o":36.275,"t":"2026-10-22T16:10:00Z","v":41157,"vw":36.285155},{"c":36.245,"h":36.27,"l":36.24,"n":557,"o":36.25,"t":"2026-10-22T16:15:00Z","v":41958,"vw":36.252259},{"c":36.265,"h":36.285,"l":36.25,"n":660,"o":36.25,"t":"2026-10-22T16:20:00Z","v":47279,"vw":36.268406},{"c":36.279,"h":36.279,"l":36.225,"n":509,"o":36.265,"t":"2026-10-22T16:25:00Z","v":37773,"vw":36.251713},{"c":36.27,"h":36.299,"l":36.265,"n":485,"o":36.275,"t":"2026-10-22T16:30:00Z","v":40354,"vw":36.284953},{"c":36.255,"h":36.27,"l":36.24,"n":532,"o":36.27,"t":"2026-10-22T16:35:00Z","v":38470,"vw":36.255088},{"c":36.23,"h":36.27,"l":36.215,"n":587,"o":36.26,"t":"2026-10-22T16:40:00Z","v":39899,"vw":36.252679},{"c":36.245,"h":36.255,"l":36.2,"n":578,"o":36.24,"t":"2026-10-22T16:45:00Z","v":48307,"vw":36.225994},{"c":36.25,"h":36.285,"l":36.24,"n":465,"o":36.245,"t":"2026-10-22T16:50:00Z","v":30607,"vw":36.261264},{"c":36.26,"h":36.275,"l":36.225,"n":495,"o":36.255,"t":"2026-10-22T16:55:00Z","v":42656,"vw":36.259446},{"c":36.275,"h":36.275,"l":36.245,"n":482,"o":36.26,"t":"2026-10-22T17:00:00Z","v":43019,"vw":36.261852},{"c":36.275,"h":36.28,"l":36.25,"n":486,"o":36.275,"t":"2026-10-22T17:05:00Z","v":40153,"vw":36.266606},{"c":36.265,"h":36.27,"l":36.25,"n":314,"o":36.27,"t":"2026-10-22T17:10:00Z","v":20411,"vw":36.262433},{"c":36.295,"h":36.31,"l":36.235,"n":741,"o":36.26,"t":"2026-10-22T17:15:00Z","v":59276,"vw":36.279527},{"c":36.13,"h":36.3,"l":36.13,"n":635,"o":36.29,"t":"2026-10-22T17:20:00Z","v":51330,"vw":36.195287},{"c":36.205,"h":36.205,"l":36.12,"n":547,"o":36.12,"t":"2026-10-22T17:25:00Z","v":48838,"vw":36.161585},{"c":36.24,"h":36.25,"l":36.2,"n":543,"o":36.2,"t":"2026-10-22T17:30:00Z","v":47646,"vw":36.221111},{"c":36.22,"h":36.27,"l":36.205,"n":627,"o":36.24,"t":"2026-10-22T17:35:00Z","v":55411,"vw":36.237547},{"c":36.25,"h":36.25,"l":36.2,"n":412,"o":36.225,"t":"2026-10-22T17:40:00Z","v":29275,"vw":36.220964},{"c":36.26,"h":36.28,"l":36.215,"n":622,"o":36.24,"t":"2026-10-22T17:45:00Z","v":63234,"vw":36.238364},{"c":36.265,"h":36.27,"l":36.24,"n":386,"o":36.265,"t":"2026-10-22T17:50:00Z","v":25018,"vw":36.257904},{"c":36.285,"h":36.295,"l":36.265,"n":441,"o":36.2699,"t":"2026-10-22T17:55:00Z","v":33343,"vw":36.281621},{"c":36.265,"h":36.3,"l":36.26,"n":433,"o":36.29,"t":"2026-10-22T18:00:00Z","v":29908,"vw":36.282938},{"c":36.285,"h":36.29,"l":36.265,"n":418,"o":36.265,"t":"2026-10-22T18:05:00Z","v":41499,"vw":36.279121},{"c":36.285,"h":36.285,"l":36.255,"n":556,"o":36.285,"t":"2026-10-22T18:10:00Z","v":44652,"vw":36.273156},{"c":36.27,"h":36.3,"l":36.26,"n":397,"o":36.29,"t":"2026-10-22T18:15:00Z","v":33622,"vw":36.275823},{"c":36.26,"h":36.285,"l":36.26,"n":459,"o":36.27,"t":"2026-10-22T18:20:00Z","v":28986,"vw":36.271084},{"c":36.225,"h":36.295,"l":36.22,"n":479,"o":36.26,"t":"2026-10-22T18:25:00Z","v":37741,"vw":36.260039},{"c":36.265,"h":36.285,"l":36.23,"n":604,"o":36.23,"t":"2026-10-22T18:30:00Z","v":62102,"vw":36.259066},{"c":36.285,"h":36.29,"l":36.265,"n":479,"o":36.265,"t":"2026-10-22T18:35:00Z","v":47585,"vw":36.27812},{"c":36.26,"h":36.285,"l":36.26,"n":513,"o":36.28,"t":"2026-10-22T18:40:00Z","v":42328,"vw":36.272822},{"c":36.28,"h":36.29,"l":36.245,"n":373,"o":36.25,"t":"2026-10-22T18:45:00Z","v":30532,"vw":36.273958},{"c":36.275,"h":36.28,"l":36.245,"n":461,"o":36.28,"t":"2026-10-22T18:50:00Z","v":38987,"vw":36.268167},{"c":36.24,"h":36.275,"l":36.225,"n":556,"o":36.275,"t":"2026-10-22T18:55:00Z","v":56772,"vw":36.253477},{"c":36.295,"h":36.295,"l":36.225,"n":722,"o":36.24,"t":"2026-10-22T19:00:00Z","v":68831,"vw":36.267045},{"c":36.365,"h":36.39,"l":36.3,"n":733,"o":36.3,"t":"2026-10-22T19:05:00Z","v":108248,"vw":36.35187},{"c":36.335,"h":36.375,"l":36.3301,"n":1151,"o":36.36,"t":"2026-10-22T19:10:00Z","v":139280,"vw":36.362345},{"c":36.405,"h":36.415,"l":36.34,"n":919,"o":36.34,"t":"2026-10-22T19:15:00Z","v":88983,"vw":36.364498},{"c":36.395,"h":36.42,"l":36.385,"n":829,"o":36.41,"t":"2026-10-22T19:20:00Z","v":81408,"vw":36.40291},{"c":36.285,"h":36.405,"l":36.28,"n":1115,"o":36.395,"t":"2026-10-22T19:25:00Z","v":121616,"vw":36.329324},{"c":36.25,"h":36.285,"l":36.225,"n":1753,"o":36.285,"t":"2026-10-22T19:30:00Z","v":229654,"vw":36.263092},{"c":36.235,"h":36.275,"l":36.215,"n":1271,"o":36.25,"t":"2026-10-22T19:35:00Z","v":138122,"vw":36.243341},{"c":36.21,"h":36.235,"l":36.175,"n":944,"o":36.235,"t":"2026-10-22T19:40:00Z","v":83325,"vw":36.209269},{"c":36.1405,"h":36.215,"l":36.085,"n":1682,"o":36.215,"t":"2026-10-22T19:45:00Z","v":182191,"vw":36.132704},{"c":36.115,"h":36.195,"l":36.1005,"n":2137,"o":36.14,"t":"2026-10-22T19:50:00Z","v":223134,"vw":36.144806},{"c":36.175,"h":36.21,"l":36.115,"n":5520,"o":36.12,"t":"2026-10-22T19:55:00Z","v":689034,"vw":36.171992},{"c":36.18,"h":36.18,"l":36.18,"n":78,"o":36.18,"t":"2026-10-22T20:00:00Z","v":812003,"vw":36.18},{"c":36.4,"h":36.4,"l":36.4,"n":3,"o":36.4,"t":"2026-10-22T22:30:00Z","v":6000,"vw":36.4}],"history":[{"c":43.79,"h":44.53,"l":43.74,"n":18315,"o":44.52,"t":"2024-10-21T04:00:00Z","v":1727579,"vw":43.873712},{"c":44.27,"h":44.48,"l":43.73,"n":15676,"o":43.77,"t":"2024-10-22T04:00:00Z","v":1325319,"vw":44.259032},{"c":44.71,"h":45.07,"l":44.215,"n":20182,"o":44.27,"t":"2024-10-23T04:00:00Z","v":1612087,"vw":44.741004},{"c":44.51,"h":45.03,"l":44.46,"n":24374,"o":44.88,"t":"2024-10-24T04:00:00Z","v":2002884,"vw":44.564826},{"c":43.87,"h":44.77,"l":43.81,"n":14916,"o":44.65,"t":"2024-10-25T04:00:00Z","v":1104378,"vw":43.991916},{"c":44.1,"h":44.53,"l":44.06,"n":18671,"o":44.15,"t":"2024-10-28T04:00:00Z","v":1424187,"vw":44.158456},{"c":43.61,"h":44.28,"l":43.6,"n":19308,"o":44.01,"t":"2024-10-29T04:00:00Z","v":1657231,"vw":43.74393},{"c":43.55,"h":43.97,"l":43.41,"n":24732,"o":43.57,"t":"2024-10-30T04:00:00Z","v":3137781,"vw":43.621248},{"c":42.19,"h":42.985,"l":41.87,"n":34075,"o":42.55,"t":"2024-10-31T04:00:00Z","v":4061210,"vw":42.372434},{"c":41.3,"h":42.38,"l":41.04,"n":27222,"o":42.01,"t":"2024-11-01T04:00:00Z","v":2704580,"vw":41.38369},{"c":42.07,"h":42.175,"l":41.38,"n":22014,"o":41.54,"t":"2024-11-04T05:00:00Z","v":3316876,"vw":42.014579},{"c":43.22,"h":43.22,"l":41.8,"n":17343,"o":41.98,"t":"2024-11-05T05:00:00Z","v":1855569,"vw":42.83121},{"c":43.27,"h":44.14,"l":42.83,"n":30929,"o":44.14,"t":"2024-11-06T05:00:00Z","v":3321501,"vw":43.285155},{"c":43.54,"h":43.69,"l":43.02,"n":28869,"o":43.27,"t":"2024-11-07T05:00:00Z","v":3364471,"vw":43.45342},{"c":44.48,"h":44.68,"l":43.56,"n":24075,"o":43.78,"t":"2024-11-08T05:00:00Z","v":2318840,"vw":44.481199},{"c":44.64,"h":45.11,"l":44.43,"n":20863,"o":44.43,"t":"2024-11-11T05:00:00Z","v":1931255,"vw":44.75916},{"c":44.27,"h":44.89,"l":44.21,"n":18708,"o":44.53,"t":"2024-11-12T05:00:00Z","v":2063288,"vw":44.382356},{"c":45.19,"h":45.38,"l":44.525,"n":23840,"o":44.66,"t":"2024-11-13T05:00:00Z","v":2988642,"vw":45.149927},{"c":44.55,"h":44.98,"l":44.52,"n":23117,"o":44.88,"t":"2024-11-14T05:00:00Z","v":2199630,"vw":44.669568},{"c":44.31,"h":44.66,"l":43.98,"n":26837,"o":44.51,"t":"2024-11-15T05:00:00Z","v":3211598,"vw":44.318834},{"c":44.44,"h":44.615,"l":44.159,"n":20454,"o":44.2,"t":"2024-11-18T05:00:00Z","v":1598262,"vw":44.403379},{"c":44.5,"h":44.7,"l":43.95,"n":11309,"o":44.21,"t":"2024-11-19T05:00:00Z","v":1036968,"vw":44.490263},{"c":44.34,"h":44.446,"l":43.89,"n":12885,"o":44.29,"t":"2024-11-20T05:00:00Z","v":1174590,"vw":44.29456},{"c":44.81,"h":45.07,"l":44.23,"n":13658,"o":44.44,"t":"2024-11-21T05:00:00Z","v":1086940,"vw":44.828682},{"c":45.09,"h":45.26,"l":44.83,"n":17430,"o":44.9,"t":"2024-11-22T05:00:00Z","v":1536143,"vw":45.092239},{"c":45.57,"h":45.82,"l":45.3,"n":19997,"o":45.33,"t":"2024-11-25T05:00:00Z","v":2590609,"vw":45.538453},{"c":45.94,"h":46.125,"l":45.4,"n":19683,"o":45.63,"t":"2024-11-26T05:00:00Z","v":2758317,"vw":45.918884},{"c":46.33,"h":46.62,"l":46.225,"n":14080,"o":46.3,"t":"2024-11-27T05:00:00Z","v":1185355,"vw":46.378213},{"c":45.86,"h":46.44,"l":45.8,"n":9782,"o":46.28,"t":"2024-11-29T05:00:00Z","v":1142399,"vw":46.001431},{"c":45.3,"h":45.7,"l":45.1,"n":17254,"o":45.7,"t":"2024-12-02T05:00:00Z","v":1997965,"vw":45.303813},{"c":44.79,"h":45.43,"l":44.7,"n":13425,"o":45.38,"t":"2024-12-03T05:00:00Z","v":1613597,"vw":44.860196},{"c":44.99,"h":45.07,"l":44.61,"n":13054,"o":44.75,"t":"2024-12-04T05:00:00Z","v":1355497,"vw":44.944107},{"c":44.73,"h":45.035,"l":44.46,"n":13521,"o":44.74,"t":"2024-12-05T05:00:00Z","v":1181171,"vw":44.69636},{"c":44.84,"h":45.01,"l":44.675,"n":12640,"o":44.86,"t":"2024-12-06T05:00:00Z","v":1312132,"vw":44.842066},{"c":44.89,"h":44.96,"l":44.47,"n":15510,"o":44.86,"t":"2024-12-09T05:00:00Z","v":1476873,"vw":44.823072},{"c":44.5,"h":45.14,"l":44.3,"n":16813,"o":45.01,"t":"2024-12-10T05:00:00Z","v":1274014,"vw":44.50776},{"c":44.31,"h":44.76,"l":44.27,"n":15681,"o":44.7,"t":"2024-12-11T05:00:00Z","v":1565230,"vw":44.412649},{"c":44.82,"h":45.24,"l":44.225,"n":14791,"o":44.29,"t":"2024-12-12T05:00:00Z","v":1220105,"vw":44.860457},{"c":44.47,"h":44.9,"l":44.35,"n":14200,"o":44.57,"t":"2024-12-13T05:00:00Z","v":1283922,"vw":44.50904},{"c":44.74,"h":45.35,"l":44.37,"n":17390,"o":44.375,"t":"2024-12-16T05:00:00Z","v":1637425,"vw":44.795554},{"c":44.41,"h":44.8,"l":44.265,"n":21871,"o":44.46,"t":"2024-12-17T05:00:00Z","v":2078179,"vw":44.463747},{"c":42.95,"h":44.68,"l":42.94,"n":26105,"o":44.325,"t":"2024-12-18T05:00:00Z","v":2554180,"vw":43.481655},{"c":42.42,"h":43.66,"l":42.33,"n":23484,"o":42.98,"t":"2024-12-19T05:00:00Z","v":2489178,"vw":42.729177},{"c":43.46,"h":43.84,"l":42.455,"n":24492,"o":42.7,"t":"2024-12-20T05:00:00Z","v":5497613,"vw":43.343703},{"c":43.46,"h":43.535,"l":42.92,"n":15383,"o":43.09,"t":"2024-12-23T05:00:00Z","v":1022766,"vw":43.366549},{"c":43.66,"h":43.7,"l":43.22,"n":9691,"o":43.47,"t":"2024-12-24T05:00:00Z","v":981894,"vw":43.497296},{"c":43.88,"h":44.02,"l":43.42,"n":10975,"o":43.42,"t":"2024-12-26T05:00:00Z","v":1651240,"vw":43.867393},{"c":43.41,"h":43.95,"l":43.34,"n":11874,"o":43.54,"t":"2024-12-27T05:00:00Z","v":929155,"vw":43.479034},{"c":43.07,"h":43.21,"l":42.53,"n":13372,"o":43.21,"t":"2024-12-30T05:00:00Z","v":1002468,"vw":42.970001},{"c":43.41,"h":43.53,"l":42.87,"n":17872,"o":43.32,"t":"2024-12-31T05:00:00Z","v":1674722,"vw":43.333721},{"c":42.53,"h":43.35,"l":42.34,"n":24112,"o":43.01,"t":"2025-01-02T05:00:00Z","v":2188130,"vw":42.652241},{"c":43.08,"h":43.08,"l":42.32,"n":16432,"o":42.4,"t":"2025-01-03T05:00:00Z","v":2073168,"vw":42.916014},{"c":41.49,"h":43.03,"l":41.345,"n":26604,"o":43.03,"t":"2025-01-06T05:00:00Z","v":3292854,"vw":41.791974},{"c":41.07,"h":42.04,"l":40.94,"n":17239,"o":41.74,"t":"2025-01-07T05:00:00Z","v":1706890,"vw":41.163427},{"c":41.22,"h":41.27,"l":40.585,"n":19159,"o":41.2,"t":"2025-01-08T05:00:00Z","v":1785607,"vw":41.066606},{"c":40.09,"h":40.825,"l":39.83,"n":20410,"o":40.4,"t":"2025-01-10T05:00:00Z","v":2787356,"vw":40.172303},{"c":40.98,"h":41.01,"l":40.06,"n":15164,"o":40.15,"t":"2025-01-13T05:00:00Z","v":1684303,"vw":40.851197},{"c":41.19,"h":41.36,"l":40.88,"n":15534,"o":41.03,"t":"2025-01-14T05:00:00Z","v":1467841,"vw":41.153163},{"c":41.04,"h":42.16,"l":41.025,"n":18688,"o":42.11,"t":"2025-01-15T05:00:00Z","v":2152343,"vw":41.276322},{"c":41.39,"h":41.445,"l":40.78,"n":18428,"o":41.21,"t":"2025-01-16T05:00:00Z","v":1763569,"vw":41.274016},{"c":41.2,"h":41.49,"l":41.13,"n":16371,"o":41.48,"t":"2025-01-17T05:00:00Z","v":1655157,"vw":41.293395},{"c":41.31,"h":41.75,"l":41.08,"n":15765,"o":41.25,"t":"2025-01-21T05:00:00Z","v":1798816,"vw":41.307391},{"c":40.5,"h":41.035,"l":40.445,"n":20913,"o":41.03,"t":"2025-01-22T05:00:00Z","v":2427247,"vw":40.573967},{"c":40.32,"h":40.72,"l":39.98,"n":18346,"o":40.56,"t":"2025-01-23T05:00:00Z","v":1773825,"vw":40.278534},{"c":40.64,"h":40.77,"l":40.01,"n":17895,"o":40.01,"t":"2025-01-24T05:00:00Z","v":1714296,"vw":40.592858},{"c":41.68,"h":41.92,"l":40.29,"n":25116,"o":40.79,"t":"2025-01-27T05:00:00Z","v":2296538,"vw":41.596717},{"c":41.29,"h":42.28,"l":41.29,"n":22602,"o":41.57,"t":"2025-01-28T05:00:00Z","v":1941290,"vw":41.509519},{"c":40.79,"h":41.4,"l":40.54,"n":20683,"o":41.29,"t":"2025-01-29T05:00:00Z","v":1691624,"vw":40.863859},{"c":41.43,"h":41.91,"l":41.175,"n":19817,"o":41.33,"t":"2025-01-30T05:00:00Z","v":1762231,"vw":41.522896},{"c":41.74,"h":42.08,"l":41.42,"n":28464,"o":41.43,"t":"2025-01-31T05:00:00Z","v":2865214,"vw":41.749814},{"c":41.73,"h":42,"l":41.01,"n":19147,"o":41.33,"t":"2025-02-03T05:00:00Z","v":1491386,"vw":41.694664},{"c":41.7,"h":41.74,"l":41.12,"n":20233,"o":41.6,"t":"2025-02-04T05:00:00Z","v":1990807,"vw":41.592783},{"c":42.22,"h":42.37,"l":41.675,"n":21299,"o":41.96,"t":"2025-02-05T05:00:00Z","v":1896075,"vw":42.165154},{"c":42.99,"h":43.62,"l":42.7,"n":29452,"o":42.7,"t":"2025-02-06T05:00:00Z","v":2539232,"vw":43.051621},{"c":42.9,"h":43.67,"l":42.825,"n":22818,"o":42.97,"t":"2025-02-07T05:00:00Z","v":1798728,"vw":43.053059},{"c":42.82,"h":42.97,"l":42.04,"n":21313,"o":42.8,"t":"2025-02-10T05:00:00Z","v":1923511,"vw":42.737492},{"c":42.75,"h":42.78,"l":42.2513,"n":14607,"o":42.43,"t":"2025-02-11T05:00:00Z","v":1326973,"vw":42.622436},{"c":42.55,"h":42.725,"l":41.7301,"n":16798,"o":41.81,"t":"2025-02-12T05:00:00Z","v":1313842,"vw":42.5466},{"c":43.15,"h":43.18,"l":42.545,"n":17565,"o":42.67,"t":"2025-02-13T05:00:00Z","v":1514943,"vw":43.029465},{"c":42.95,"h":43.73,"l":42.91,"n":15030,"o":43.2,"t":"2025-02-14T05:00:00Z","v":1426427,"vw":43.144519},{"c":43.07,"h":43.1,"l":42.54,"n":15934,"o":42.99,"t":"2025-02-18T05:00:00Z","v":1388324,"vw":42.945186},{"c":42.64,"h":43.13,"l":42.5,"n":17685,"o":43.06,"t":"2025-02-19T05:00:00Z","v":1722875,"vw":42.72932},{"c":43.01,"h":43.108,"l":42.415,"n":21116,"o":42.53,"t":"2025-02-20T05:00:00Z","v":1837474,"vw":42.889149},{"c":42.83,"h":43.24,"l":42.45,"n":19772,"o":42.95,"t":"2025-02-21T05:00:00Z","v":5240267,"vw":42.820816},{"c":43.19,"h":43.49,"l":42.76,"n":22795,"o":42.76,"t":"2025-02-24T05:00:00Z","v":2337602,"vw":43.190583},{"c":43.79,"h":44.26,"l":43.21,"n":20484,"o":43.23,"t":"2025-02-25T05:00:00Z","v":2312635,"vw":43.932955},{"c":43.72,"h":44.04,"l":43.52,"n":18509,"o":43.79,"t":"2025-02-26T05:00:00Z","v":2205665,"vw":43.739078},{"c":44.34,"h":44.5,"l":43.36,"n":17332,"o":43.45,"t":"2025-02-27T05:00:00Z","v":1437182,"vw":44.258184},{"c":45.18,"h":45.21,"l":44.61,"n":26034,"o":44.77,"t":"2025-02-28T05:00:00Z","v":3330378,"vw":45.083282},{"c":46.04,"h":46.095,"l":45.085,"n":29457,"o":45.21,"t":"2025-03-03T05:00:00Z","v":2105083,"vw":45.920054},{"c":45.39,"h":46.47,"l":45.39,"n":32778,"o":46.31,"t":"2025-03-04T05:00:00Z","v":3475840,"vw":45.666664},{"c":45.18,"h":45.65,"l":44.64,"n":27813,"o":44.82,"t":"2025-03-05T05:00:00Z","v":3171824,"vw":45.08603},{"c":44.22,"h":44.825,"l":43.75,"n":21659,"o":44.82,"t":"2025-03-06T05:00:00Z","v":1703509,"vw":44.204438},{"c":44.48,"h":44.84,"l":44.13,"n":25041,"o":44.4,"t":"2025-03-07T05:00:00Z","v":1793139,"vw":44.552482},{"c":44.27,"h":45.73,"l":44.18,"n":28364,"o":44.18,"t":"2025-03-10T04:00:00Z","v":2623680,"vw":44.569444},{"c":43.78,"h":44.535,"l":43.37,"n":24851,"o":44.38,"t":"2025-03-11T04:00:00Z","v":2231410,"vw":43.814237},{"c":42.97,"h":43.94,"l":42.91,"n":21835,"o":43.62,"t":"2025-03-12T04:00:00Z","v":1539087,"vw":43.093612},{"c":42.55,"h":43.34,"l":42.43,"n":18448,"o":42.87,"t":"2025-03-13T04:00:00Z","v":1378309,"vw":42.626253},{"c":43.3,"h":43.31,"l":42.58,"n":22309,"o":42.71,"t":"2025-03-14T04:00:00Z","v":1725362,"vw":43.16698},{"c":43.88,"h":44.11,"l":43.2,"n":19509,"o":43.26,"t":"2025-03-17T04:00:00Z","v":1626918,"vw":43.865564},{"c":43.42,"h":44.11,"l":43.06,"n":23091,"o":43.8,"t":"2025-03-18T04:00:00Z","v":2270630,"vw":43.481476},{"c":43.57,"h":43.87,"l":43.11,"n":17984,"o":43.44,"t":"2025-03-19T04:00:00Z","v":1939344,"vw":43.523763},{"c":43.64,"h":43.88,"l":43.14,"n":18654,"o":43.67,"t":"2025-03-20T04:00:00Z","v":1746898,"vw":43.598695},{"c":43.36,"h":43.72,"l":43.1,"n":22492,"o":43.51,"t":"2025-03-21T04:00:00Z","v":3840995,"vw":43.416763},{"c":44.31,"h":44.4,"l":43.485,"n":21014,"o":43.53,"t":"2025-03-24T04:00:00Z","v":2081836,"vw":44.206567},{"c":44.08,"h":44.66,"l":43.75,"n":17808,"o":44.39,"t":"2025-03-25T04:00:00Z","v":1733958,"vw":44.223288},{"c":44.35,"h":44.48,"l":44,"n":13070,"o":44.35,"t":"2025-03-26T04:00:00Z","v":1136594,"vw":44.31347},{"c":44.21,"h":44.935,"l":44.08,"n":17912,"o":44.5,"t":"2025-03-27T04:00:00Z","v":1467650,"vw":44.315123},{"c":44.54,"h":44.67,"l":43.965,"n":18865,"o":44.57,"t":"2025-03-28T04:00:00Z","v":1487163,"vw":44.420523},{"c":45.17,"h":45.42,"l":44.83,"n":21813,"o":44.83,"t":"2025-03-31T04:00:00Z","v":1932466,"vw":45.158211},{"c":45.17,"h":45.515,"l":44.42,"n":20533,"o":45.19,"t":"2025-04-01T04:00:00Z","v":1588631,"vw":45.07877},{"c":45.36,"h":45.53,"l":44.8325,"n":19533,"o":45.17,"t":"2025-04-02T04:00:00Z","v":1557371,"vw":45.308043},{"c":43.7,"h":45.56,"l":43.5,"n":30978,"o":44.93,"t":"2025-04-03T04:00:00Z","v":3994164,"vw":43.927198},{"c":40.44,"h":43.29,"l":40.41,"n":42637,"o":42.98,"t":"2025-04-04T04:00:00Z","v":4180814,"vw":41.10893},{"c":39.18,"h":40.89,"l":38.32,"n":53657,"o":39.5,"t":"2025-04-07T04:00:00Z","v":4472648,"vw":39.346864},{"c":38.09,"h":40.22,"l":37.44,"n":31244,"o":40.18,"t":"2025-04-08T04:00:00Z","v":3416500,"vw":38.661102},{"c":41.07,"h":41.35,"l":36.61,"n":41595,"o":37.23,"t":"2025-04-09T04:00:00Z","v":3630856,"vw":39.784554},{"c":39.41,"h":40.81,"l":38.585,"n":28060,"o":40.29,"t":"2025-04-10T04:00:00Z","v":2937065,"vw":39.518104},{"c":39.46,"h":39.67,"l":38.18,"n":22787,"o":39.01,"t":"2025-04-11T04:00:00Z","v":2963546,"vw":39.173815},{"c":40.79,"h":41.02,"l":39.755,"n":22470,"o":40.01,"t":"2025-04-14T04:00:00Z","v":2048028,"vw":40.727322},{"c":41.07,"h":41.235,"l":40.675,"n":22650,"o":40.92,"t":"2025-04-15T04:00:00Z","v":2842131,"vw":41.039494},{"c":40.87,"h":41.78,"l":40.615,"n":29787,"o":41.06,"t":"2025-04-16T04:00:00Z","v":3851798,"vw":41.131535},{"c":41.29,"h":41.81,"l":41.135,"n":25108,"o":41.22,"t":"2025-04-17T04:00:00Z","v":2197554,"vw":41.453251},{"c":40.74,"h":41.24,"l":40.2186,"n":18722,"o":40.84,"t":"2025-04-21T04:00:00Z","v":1499714,"vw":40.633793},{"c":41.54,"h":41.74,"l":41.03,"n":28931,"o":41.3,"t":"2025-04-22T04:00:00Z","v":2993314,"vw":41.502452},{"c":41.8,"h":42.45,"l":41.605,"n":18911,"o":42,"t":"2025-04-23T04:00:00Z","v":1705760,"vw":41.889115},{"c":41.57,"h":41.91,"l":41.38,"n":24045,"o":41.73,"t":"2025-04-24T04:00:00Z","v":2260773,"vw":41.646519},{"c":41.3,"h":41.54,"l":41.12,"n":18666,"o":41.47,"t":"2025-04-25T04:00:00Z","v":1557881,"vw":41.316037},{"c":41.6,"h":41.73,"l":41.17,"n":29787,"o":41.29,"t":"2025-04-28T04:00:00Z","v":2762863,"vw":41.513693},{"c":41.24,"h":41.675,"l":41.15,"n":28236,"o":41.42,"t":"2025-04-29T04:00:00Z","v":2624277,"vw":41.361554},{"c":41.88,"h":41.96,"l":40.54,"n":26667,"o":41.11,"t":"2025-04-30T04:00:00Z","v":3105864,"vw":41.615646},{"c":42.6,"h":42.88,"l":41.36,"n":31685,"o":41.96,"t":"2025-05-01T04:00:00Z","v":2776066,"vw":42.451496},{"c":43.81,"h":43.92,"l":43.105,"n":25835,"o":43.13,"t":"2025-05-02T04:00:00Z","v":2128682,"vw":43.756952},{"c":43.03,"h":43.62,"l":42.88,"n":16792,"o":43.62,"t":"2025-05-05T04:00:00Z","v":1825887,"vw":43.108826},{"c":42.83,"h":43.1,"l":42.59,"n":21552,"o":42.74,"t":"2025-05-06T04:00:00Z","v":1790084,"vw":42.835078},{"c":42.72,"h":43.12,"l":42.6,"n":16777,"o":42.89,"t":"2025-05-07T04:00:00Z","v":1858289,"vw":42.768287},{"c":42.03,"h":42.93,"l":41.86,"n":26187,"o":42.86,"t":"2025-05-08T04:00:00Z","v":2901332,"vw":42.175244},{"c":42.29,"h":42.47,"l":41.8,"n":15257,"o":42.08,"t":"2025-05-09T04:00:00Z","v":1556056,"vw":42.189991},{"c":42.57,"h":42.98,"l":42.29,"n":19155,"o":42.62,"t":"2025-05-12T04:00:00Z","v":1555145,"vw":42.549223},{"c":41.65,"h":42.707,"l":41.47,"n":21802,"o":42.46,"t":"2025-05-13T04:00:00Z","v":2224707,"vw":41.688569},{"c":41.17,"h":41.49,"l":40.8785,"n":18611,"o":41.46,"t":"2025-05-14T04:00:00Z","v":1595137,"vw":41.15717},{"c":41.9,"h":41.9,"l":41.34,"n":18063,"o":41.37,"t":"2025-05-15T04:00:00Z","v":1901116,"vw":41.779778},{"c":42.42,"h":42.45,"l":41.76,"n":22003,"o":41.97,"t":"2025-05-16T04:00:00Z","v":2270452,"vw":42.26398},{"c":42.23,"h":42.37,"l":41.91,"n":18205,"o":42.14,"t":"2025-05-19T04:00:00Z","v":1601167,"vw":42.176688},{"c":42,"h":42.27,"l":41.86,"n":15404,"o":42,"t":"2025-05-20T04:00:00Z","v":1365438,"vw":42.016231},{"c":40.65,"h":41.875,"l":40.55,"n":21348,"o":41.77,"t":"2025-05-21T04:00:00Z","v":1680256,"vw":40.814306},{"c":40.1,"h":40.9799,"l":40.03,"n":19866,"o":40.69,"t":"2025-05-22T04:00:00Z","v":1715635,"vw":40.168484},{"c":39.47,"h":40.17,"l":39.25,"n":31108,"o":39.98,"t":"2025-05-23T04:00:00Z","v":2890754,"vw":39.454809},{"c":40.04,"h":40.2,"l":39.4,"n":26987,"o":39.93,"t":"2025-05-27T04:00:00Z","v":2903459,"vw":39.948998},{"c":40.69,"h":40.75,"l":39.98,"n":28878,"o":40.16,"t":"2025-05-28T04:00:00Z","v":3220815,"vw":40.552522},{"c":41.32,"h":41.35,"l":40.6,"n":30943,"o":40.74,"t":"2025-05-29T04:00:00Z","v":3259910,"vw":41.140274},{"c":41.43,"h":41.47,"l":40.95,"n":22686,"o":41.2,"t":"2025-05-30T04:00:00Z","v":3463323,"vw":41.363848},{"c":41.41,"h":41.52,"l":40.75,"n":17866,"o":41.07,"t":"2025-06-02T04:00:00Z","v":1582382,"vw":41.319865},{"c":41.09,"h":41.305,"l":40.425,"n":22530,"o":41.19,"t":"2025-06-03T04:00:00Z","v":2333278,"vw":41.03706},{"c":41.13,"h":41.27,"l":40.76,"n":18577,"o":41.01,"t":"2025-06-04T04:00:00Z","v":1874557,"vw":41.097229},{"c":40.98,"h":41.235,"l":40.755,"n":24171,"o":41.13,"t":"2025-06-05T04:00:00Z","v":3626395,"vw":41.066904},{"c":41.07,"h":41.514,"l":40.64,"n":22891,"o":41.12,"t":"2025-06-06T04:00:00Z","v":2167229,"vw":40.996906},{"c":41.48,"h":41.76,"l":40.67,"n":21545,"o":41.05,"t":"2025-06-09T04:00:00Z","v":1953772,"vw":41.381221},{"c":41.95,"h":42.22,"l":41.46,"n":18595,"o":41.68,"t":"2025-06-10T04:00:00Z","v":1627204,"vw":41.900139},{"c":41.57,"h":42.1,"l":41.33,"n":14676,"o":41.95,"t":"2025-06-11T04:00:00Z","v":1254964,"vw":41.642235},{"c":41.94,"h":41.955,"l":41.41,"n":15183,"o":41.58,"t":"2025-06-12T04:00:00Z","v":1283217,"vw":41.842872},{"c":41.23,"h":41.81,"l":40.85,"n":23030,"o":41.54,"t":"2025-06-13T04:00:00Z","v":2075257,"vw":41.197108},{"c":41.16,"h":41.625,"l":41.05,"n":24483,"o":41.42,"t":"2025-06-16T04:00:00Z","v":1682656,"vw":41.25984},{"c":40.98,"h":41.16,"l":40.72,"n":22996,"o":40.89,"t":"2025-06-17T04:00:00Z","v":2762701,"vw":40.964064},{"c":41.12,"h":41.5,"l":40.85,"n":16648,"o":41,"t":"2025-06-18T04:00:00Z","v":2586654,"vw":41.139495},{"c":41.04,"h":41.49,"l":40.925,"n":18006,"o":41.24,"t":"2025-06-20T04:00:00Z","v":4073092,"vw":41.085846},{"c":41.39,"h":41.58,"l":40.75,"n":20713,"o":41.17,"t":"2025-06-23T04:00:00Z","v":2725388,"vw":41.337985},{"c":40.98,"h":41.46,"l":40.76,"n":29856,"o":41.4,"t":"2025-06-24T04:00:00Z","v":3817669,"vw":41.018445},{"c":40.11,"h":40.73,"l":40.01,"n":27863,"o":40.7,"t":"2025-06-25T04:00:00Z","v":2348938,"vw":40.264235},{"c":40.82,"h":40.875,"l":40.16,"n":26094,"o":40.33,"t":"2025-06-26T04:00:00Z","v":2274988,"vw":40.668616},{"c":40.71,"h":41.175,"l":40.51,"n":20062,"o":41.13,"t":"2025-06-27T04:00:00Z","v":2793222,"vw":40.747091},{"c":40.83,"h":40.85,"l":40.01,"n":26935,"o":40.6,"t":"2025-06-30T04:00:00Z","v":2633264,"vw":40.637128},{"c":40.86,"h":41.365,"l":40.29,"n":22961,"o":40.8,"t":"2025-07-01T04:00:00Z","v":1868922,"vw":40.915272},{"c":40.57,"h":40.925,"l":40,"n":19902,"o":40.78,"t":"2025-07-02T04:00:00Z","v":1922160,"vw":40.491267},{"c":40.8,"h":41.06,"l":40.425,"n":12077,"o":40.57,"t":"2025-07-03T04:00:00Z","v":1157828,"vw":40.845681},{"c":40.92,"h":41.6,"l":40.68,"n":28896,"o":40.88,"t":"2025-07-07T04:00:00Z","v":2518987,"vw":40.984599},{"c":40.96,"h":41.245,"l":40.55,"n":18272,"o":40.55,"t":"2025-07-08T04:00:00Z","v":1564200,"vw":40.976506},{"c":40.72,"h":41.15,"l":40.71,"n":20337,"o":40.9,"t":"2025-07-09T04:00:00Z","v":1570295,"vw":40.828963},{"c":40.49,"h":40.77,"l":40.17,"n":26031,"o":40.34,"t":"2025-07-10T04:00:00Z","v":2028048,"vw":40.513817},{"c":40.4,"h":40.58,"l":39.91,"n":17510,"o":40,"t":"2025-07-11T04:00:00Z","v":1193922,"vw":40.351007},{"c":40.36,"h":40.76,"l":40.26,"n":16648,"o":40.42,"t":"2025-07-14T04:00:00Z","v":1297337,"vw":40.403126},{"c":39.98,"h":40.42,"l":39.58,"n":21375,"o":40.26,"t":"2025-07-15T04:00:00Z","v":2251618,"vw":39.980334},{"c":40.67,"h":40.75,"l":40.08,"n":21786,"o":40.08,"t":"2025-07-16T04:00:00Z","v":1893765,"vw":40.526114},{"c":40.64,"h":41.0098,"l":40.47,"n":19904,"o":40.68,"t":"2025-07-17T04:00:00Z","v":1808667,"vw":40.699081},{"c":40.73,"h":41.03,"l":40.63,"n":21365,"o":40.65,"t":"2025-07-18T04:00:00Z","v":1895033,"vw":40.769652},{"c":40.6,"h":41.08,"l":40.4,"n":28647,"o":40.91,"t":"2025-07-21T04:00:00Z","v":2487237,"vw":40.688995},{"c":41.37,"h":41.44,"l":40.51,"n":16596,"o":40.79,"t":"2025-07-22T04:00:00Z","v":1800730,"vw":41.30438},{"c":41.01,"h":41.435,"l":40.865,"n":19506,"o":41.3,"t":"2025-07-23T04:00:00Z","v":1775494,"vw":41.085301},{"c":40.51,"h":41,"l":40.475,"n":19103,"o":40.98,"t":"2025-07-24T04:00:00Z","v":2019528,"vw":40.557193},{"c":40.41,"h":40.58,"l":40.2,"n":19109,"o":40.51,"t":"2025-07-25T04:00:00Z","v":1398246,"vw":40.409773},{"c":39.9,"h":40.465,"l":39.86,"n":19586,"o":40.08,"t":"2025-07-28T04:00:00Z","v":1566629,"vw":40.03676},{"c":40.6,"h":40.64,"l":39.87,"n":31100,"o":40.15,"t":"2025-07-29T04:00:00Z","v":2292176,"vw":40.369742},{"c":39.79,"h":40.605,"l":39.15,"n":48549,"o":40.57,"t":"2025-07-30T04:00:00Z","v":5785225,"vw":39.66827},{"c":39.29,"h":40.81,"l":39.03,"n":63645,"o":40.59,"t":"2025-07-31T04:00:00Z","v":6238487,"vw":39.389593},{"c":38.67,"h":39.85,"l":38.28,"n":49983,"o":39.71,"t":"2025-08-01T04:00:00Z","v":4145087,"vw":38.73689},{"c":37.97,"h":38.875,"l":37.905,"n":36029,"o":38.69,"t":"2025-08-04T04:00:00Z","v":2941909,"vw":38.161223},{"c":38.55,"h":38.82,"l":37.86,"n":36488,"o":38.2,"t":"2025-08-05T04:00:00Z","v":2775770,"vw":38.475321},{"c":38.33,"h":38.79,"l":38.22,"n":23441,"o":38.64,"t":"2025-08-06T04:00:00Z","v":2054093,"vw":38.42243},{"c":38.79,"h":39.03,"l":38.39,"n":23813,"o":38.52,"t":"2025-08-07T04:00:00Z","v":2133364,"vw":38.764419},{"c":38.09,"h":38.995,"l":38.05,"n":19775,"o":38.95,"t":"2025-08-08T04:00:00Z","v":1680038,"vw":38.275965},{"c":37.5,"h":38.15,"l":37.49,"n":24282,"o":37.94,"t":"2025-08-11T04:00:00Z","v":1675616,"vw":37.618266},{"c":37.83,"h":37.87,"l":37.4,"n":19661,"o":37.54,"t":"2025-08-12T04:00:00Z","v":1348299,"vw":37.733885},{"c":38.5,"h":38.55,"l":37.77,"n":27184,"o":37.87,"t":"2025-08-13T04:00:00Z","v":1684059,"vw":38.260951},{"c":38.07,"h":38.27,"l":37.88,"n":18148,"o":38.12,"t":"2025-08-14T04:00:00Z","v":1417450,"vw":38.086837},{"c":38.51,"h":38.56,"l":37.995,"n":22900,"o":38.07,"t":"2025-08-15T04:00:00Z","v":2043363,"vw":38.416832},{"c":38.11,"h":38.7,"l":38.08,"n":23761,"o":38.64,"t":"2025-08-18T04:00:00Z","v":1754681,"vw":38.204792},{"c":38.87,"h":38.89,"l":38.16,"n":20961,"o":38.31,"t":"2025-08-19T04:00:00Z","v":1332180,"vw":38.718713},{"c":38.82,"h":39.46,"l":38.68,"n":22079,"o":39.04,"t":"2025-08-20T04:00:00Z","v":1681563,"vw":38.896674},{"c":38.56,"h":38.89,"l":38.455,"n":16459,"o":38.54,"t":"2025-08-21T04:00:00Z","v":1139935,"vw":38.585838},{"c":39.2,"h":39.545,"l":38.75,"n":25574,"o":38.75,"t":"2025-08-22T04:00:00Z","v":2522316,"vw":39.224245},{"c":38.95,"h":39.25,"l":38.65,"n":22353,"o":39.08,"t":"2025-08-25T04:00:00Z","v":1491123,"vw":38.923664},{"c":38.75,"h":39.14,"l":38.735,"n":31390,"o":38.94,"t":"2025-08-26T04:00:00Z","v":3131832,"vw":38.81952},{"c":38.98,"h":39.03,"l":38.64,"n":30756,"o":38.69,"t":"2025-08-27T04:00:00Z","v":2194479,"vw":38.918905},{"c":39,"h":39.045,"l":38.67,"n":20820,"o":39.01,"t":"2025-08-28T04:00:00Z","v":1498060,"vw":38.92914},{"c":39.57,"h":39.62,"l":38.975,"n":30828,"o":39,"t":"2025-08-29T04:00:00Z","v":2548845,"vw":39.513478},{"c":38.42,"h":39.29,"l":38.195,"n":28071,"o":39.29,"t":"2025-09-02T04:00:00Z","v":2315545,"vw":38.486029},{"c":38.39,"h":38.51,"l":37.99,"n":46922,"o":38,"t":"2025-09-03T04:00:00Z","v":4924296,"vw":38.259094},{"c":38.82,"h":38.89,"l":38.225,"n":35519,"o":38.54,"t":"2025-09-04T04:00:00Z","v":3624182,"vw":38.730342},{"c":39.09,"h":39.55,"l":38.78,"n":34138,"o":39.06,"t":"2025-09-05T04:00:00Z","v":2475321,"vw":39.078323},{"c":38.75,"h":38.83,"l":38.475,"n":30281,"o":38.77,"t":"2025-09-08T04:00:00Z","v":2354132,"vw":38.670953},{"c":38.98,"h":39.045,"l":38.59,"n":26404,"o":38.62,"t":"2025-09-09T04:00:00Z","v":2285013,"vw":38.903078},{"c":38.19,"h":39.2,"l":38.055,"n":33387,"o":38.86,"t":"2025-09-10T04:00:00Z","v":2828550,"vw":38.320996},{"c":38.92,"h":38.99,"l":38.09,"n":25629,"o":38.12,"t":"2025-09-11T04:00:00Z","v":2011330,"vw":38.720936},{"c":38.37,"h":39.09,"l":38.17,"n":22240,"o":38.94,"t":"2025-09-12T04:00:00Z","v":1777704,"vw":38.399217},{"c":37.76,"h":38.52,"l":37.715,"n":28592,"o":38.41,"t":"2025-09-15T04:00:00Z","v":2600963,"vw":37.872837},{"c":37.31,"h":38.08,"l":37.265,"n":30467,"o":37.77,"t":"2025-09-16T04:00:00Z","v":2588739,"vw":37.494482},{"c":37.31,"h":38.06,"l":37.22,"n":25640,"o":37.3,"t":"2025-09-17T04:00:00Z","v":2179282,"vw":37.495982},{"c":37.29,"h":37.665,"l":37.12,"n":22885,"o":37.32,"t":"2025-09-18T04:00:00Z","v":1691642,"vw":37.329301},{"c":37.56,"h":37.86,"l":37.28,"n":20234,"o":37.34,"t":"2025-09-19T04:00:00Z","v":4504360,"vw":37.534573},{"c":37.39,"h":37.51,"l":37.0209,"n":23258,"o":37.47,"t":"2025-09-22T04:00:00Z","v":1936903,"vw":37.313367},{"c":37.51,"h":37.6,"l":37.21,"n":20528,"o":37.46,"t":"2025-09-23T04:00:00Z","v":1704235,"vw":37.45572},{"c":37.07,"h":37.55,"l":36.925,"n":24075,"o":37.55,"t":"2025-09-24T04:00:00Z","v":1970074,"vw":37.080627},{"c":36.71,"h":37.18,"l":36.64,"n":27975,"o":37.02,"t":"2025-09-25T04:00:00Z","v":2292012,"vw":36.756862},{"c":37.18,"h":37.25,"l":36.79,"n":29437,"o":36.84,"t":"2025-09-26T04:00:00Z","v":2195573,"vw":37.13441},{"c":36.94,"h":37.28,"l":36.705,"n":35960,"o":36.94,"t":"2025-09-29T04:00:00Z","v":3331988,"vw":36.935377},{"c":37.26,"h":37.35,"l":36.74,"n":28045,"o":36.95,"t":"2025-09-30T04:00:00Z","v":2762039,"vw":37.152063},{"c":36.92,"h":37.325,"l":36.761,"n":24688,"o":37.15,"t":"2025-10-01T04:00:00Z","v":2308032,"vw":36.945991},{"c":36.4,"h":36.845,"l":36.265,"n":36333,"o":36.81,"t":"2025-10-02T04:00:00Z","v":3277849,"vw":36.416838},{"c":36.38,"h":36.89,"l":36.32,"n":25583,"o":36.38,"t":"2025-10-03T04:00:00Z","v":1837142,"vw":36.512994},{"c":36.03,"h":36.53,"l":35.86,"n":40076,"o":36.53,"t":"2025-10-06T04:00:00Z","v":3335707,"vw":36.083901},{"c":36.13,"h":36.43,"l":35.86,"n":34876,"o":36.02,"t":"2025-10-07T04:00:00Z","v":2315707,"vw":36.121979},{"c":36.25,"h":36.38,"l":35.81,"n":31579,"o":36.04,"t":"2025-10-08T04:00:00Z","v":3028281,"vw":36.238781},{"c":35.79,"h":36.19,"l":35.74,"n":36164,"o":35.95,"t":"2025-10-09T04:00:00Z","v":2697510,"vw":35.913212},{"c":35.71,"h":35.93,"l":35.21,"n":38895,"o":35.8,"t":"2025-10-10T04:00:00Z","v":3331834,"vw":35.659519},{"c":36.15,"h":36.215,"l":35.47,"n":31296,"o":35.58,"t":"2025-10-13T04:00:00Z","v":2465502,"vw":36.069598},{"c":36.36,"h":36.44,"l":36.005,"n":34225,"o":36.12,"t":"2025-10-14T04:00:00Z","v":2958932,"vw":36.289458},{"c":36.22,"h":36.8117,"l":36.06,"n":31753,"o":36.38,"t":"2025-10-15T04:00:00Z","v":2553147,"vw":36.326102},{"c":35.91,"h":36.34,"l":35.81,"n":29831,"o":36.3,"t":"2025-10-16T04:00:00Z","v":2007161,"vw":35.989769},{"c":36.09,"h":36.17,"l":35.62,"n":24999,"o":35.68,"t":"2025-10-17T04:00:00Z","v":1996810,"vw":35.945041},{"c":36.26,"h":36.64,"l":36.09,"n":21218,"o":36.25,"t":"2025-10-20T04:00:00Z","v":1796569,"vw":36.273672},{"c":36.59,"h":36.88,"l":36.17,"n":27855,"o":36.3,"t":"2025-10-21T04:00:00Z","v":2932422,"vw":36.625242},{"c":36.6,"h":37.04,"l":36.34,"n":33597,"o":36.67,"t":"2025-10-22T04:00:00Z","v":3660560,"vw":36.743318},{"c":36.31,"h":36.66,"l":36.095,"n":29704,"o":36.58,"t":"2025-10-23T04:00:00Z","v":2830712,"vw":36.347277},{"c":36.24,"h":36.51,"l":36.13,"n":30362,"o":36.31,"t":"2025-10-24T04:00:00Z","v":3734371,"vw":36.308593},{"c":36.01,"h":36.17,"l":35.76,"n":34936,"o":36.07,"t":"2025-10-27T04:00:00Z","v":3393514,"vw":35.956619},{"c":35.04,"h":35.93,"l":34.95,"n":32268,"o":35.9,"t":"2025-10-28T04:00:00Z","v":2595090,"vw":35.206003},{"c":33.56,"h":34.67,"l":33.52,"n":51312,"o":34.6,"t":"2025-10-29T04:00:00Z","v":4748727,"vw":33.937242},{"c":33.63,"h":34.19,"l":33.42,"n":47266,"o":34.19,"t":"2025-10-30T04:00:00Z","v":4435777,"vw":33.657228},{"c":33.69,"h":34.335,"l":33.4,"n":41375,"o":33.4,"t":"2025-10-31T04:00:00Z","v":3984673,"vw":33.779596},{"c":33.79,"h":33.835,"l":32.94,"n":37833,"o":33.21,"t":"2025-11-03T05:00:00Z","v":3238146,"vw":33.600855},{"c":34.27,"h":34.335,"l":33.51,"n":33617,"o":33.71,"t":"2025-11-04T05:00:00Z","v":3074234,"vw":33.979054},{"c":34.37,"h":34.53,"l":34.01,"n":33276,"o":34.46,"t":"2025-11-05T05:00:00Z","v":2987638,"vw":34.368947},{"c":33.77,"h":34.5,"l":33.74,"n":32536,"o":34.25,"t":"2025-11-06T05:00:00Z","v":3119506,"vw":33.980024},{"c":34.47,"h":34.4998,"l":33.84,"n":31651,"o":34.03,"t":"2025-11-07T05:00:00Z","v":2808205,"vw":34.316159},{"c":34.57,"h":34.66,"l":34.02,"n":31333,"o":34.29,"t":"2025-11-10T05:00:00Z","v":3607557,"vw":34.453322},{"c":35.06,"h":35.125,"l":34.57,"n":24133,"o":34.67,"t":"2025-11-11T05:00:00Z","v":2049706,"vw":34.901226},{"c":34.85,"h":35.2,"l":34.72,"n":32103,"o":34.84,"t":"2025-11-12T05:00:00Z","v":3030855,"vw":34.945782},{"c":34.52,"h":34.86,"l":34.34,"n":40898,"o":34.78,"t":"2025-11-13T05:00:00Z","v":4342443,"vw":34.561287},{"c":34.68,"h":34.89,"l":34.34,"n":29866,"o":34.84,"t":"2025-11-14T05:00:00Z","v":2687597,"vw":34.58589},{"c":34.48,"h":34.86,"l":34.25,"n":27345,"o":34.73,"t":"2025-11-17T05:00:00Z","v":2430822,"vw":34.482766},{"c":34.47,"h":34.73,"l":34.355,"n":20528,"o":34.59,"t":"2025-11-18T05:00:00Z","v":2003189,"vw":34.492702},{"c":34.55,"h":34.625,"l":34.21,"n":22788,"o":34.53,"t":"2025-11-19T05:00:00Z","v":1739827,"vw":34.502717},{"c":34.68,"h":35.2,"l":34.65,"n":30403,"o":34.77,"t":"2025-11-20T05:00:00Z","v":2436920,"vw":34.810351},{"c":35.59,"h":35.69,"l":34.68,"n":29679,"o":34.87,"t":"2025-11-21T05:00:00Z","v":2729012,"vw":35.451757},{"c":35.63,"h":35.885,"l":35.28,"n":29529,"o":35.58,"t":"2025-11-24T05:00:00Z","v":3774295,"vw":35.651174},{"c":36.08,"h":36.23,"l":35.64,"n":29249,"o":35.84,"t":"2025-11-25T05:00:00Z","v":2454157,"vw":36.081702},{"c":36.09,"h":36.31,"l":35.88,"n":28209,"o":35.89,"t":"2025-11-26T05:00:00Z","v":2253329,"vw":36.147587},{"c":36.42,"h":36.545,"l":36.01,"n":16922,"o":36.01,"t":"2025-11-28T05:00:00Z","v":1458045,"vw":36.40052},{"c":36.09,"h":36.57,"l":35.95,"n":26939,"o":36.01,"t":"2025-12-01T05:00:00Z","v":2640622,"vw":36.222615},{"c":36.29,"h":36.315,"l":35.88,"n":36753,"o":36.12,"t":"2025-12-02T05:00:00Z","v":3031340,"vw":36.162045},{"c":35.75,"h":36.52,"l":35.59,"n":29119,"o":36.31,"t":"2025-12-03T05:00:00Z","v":2765095,"vw":35.857108},{"c":35.22,"h":35.98,"l":35.135,"n":34195,"o":35.62,"t":"2025-12-04T05:00:00Z","v":2454224,"vw":35.371001},{"c":35.2,"h":35.375,"l":34.91,"n":23507,"o":35.04,"t":"2025-12-05T05:00:00Z","v":2071872,"vw":35.225527},{"c":34.89,"h":35.255,"l":34.66,"n":31861,"o":35.1,"t":"2025-12-08T05:00:00Z","v":3375335,"vw":34.871287},{"c":34.9,"h":35.31,"l":34.76,"n":25690,"o":35.09,"t":"2025-12-09T05:00:00Z","v":2704605,"vw":34.966112},{"c":35.22,"h":35.43,"l":34.95,"n":28388,"o":34.95,"t":"2025-12-10T05:00:00Z","v":2772201,"vw":35.175572},{"c":35.62,"h":35.72,"l":35.23,"n":26041,"o":35.39,"t":"2025-12-11T05:00:00Z","v":2124587,"vw":35.575064},{"c":35.53,"h":35.92,"l":35.42,"n":21785,"o":35.775,"t":"2025-12-12T05:00:00Z","v":1823993,"vw":35.571834},{"c":35.79,"h":35.85,"l":35.53,"n":22562,"o":35.77,"t":"2025-12-15T05:00:00Z","v":1650603,"vw":35.752395},{"c":35.46,"h":36.05,"l":35.21,"n":26646,"o":35.91,"t":"2025-12-16T05:00:00Z","v":2423187,"vw":35.473894},{"c":36.41,"h":36.555,"l":35.515,"n":31869,"o":35.58,"t":"2025-12-17T05:00:00Z","v":3638147,"vw":36.330851},{"c":36.12,"h":36.455,"l":36.065,"n":25361,"o":36.2,"t":"2025-12-18T05:00:00Z","v":2441949,"vw":36.157741},{"c":35.65,"h":36.14,"l":35.635,"n":28001,"o":36.14,"t":"2025-12-19T05:00:00Z","v":5695180,"vw":35.787321},{"c":36.11,"h":36.24,"l":35.3501,"n":31502,"o":35.49,"t":"2025-12-22T05:00:00Z","v":2802682,"vw":36.015198},{"c":36.05,"h":36.15,"l":35.565,"n":32902,"o":36.15,"t":"2025-12-23T05:00:00Z","v":3135510,"vw":35.927273},{"c":36.43,"h":36.6,"l":36.07,"n":20357,"o":36.41,"t":"2025-12-24T05:00:00Z","v":2784288,"vw":36.443072},{"c":36.51,"h":36.545,"l":36.225,"n":20944,"o":36.36,"t":"2025-12-26T05:00:00Z","v":1618905,"vw":36.385275},{"c":36.66,"h":36.79,"l":36.48,"n":29763,"o":36.68,"t":"2025-12-29T05:00:00Z","v":2353923,"vw":36.651596},{"c":36.99,"h":37.04,"l":36.66,"n":24263,"o":36.66,"t":"2025-12-30T05:00:00Z","v":2276950,"vw":36.911098},{"c":36.68,"h":37.05,"l":36.68,"n":19728,"o":36.98,"t":"2025-12-31T05:00:00Z","v":1975726,"vw":36.751633},{"c":36.69,"h":36.84,"l":36.3,"n":25399,"o":36.57,"t":"2026-01-02T05:00:00Z","v":2698576,"vw":36.609125},{"c":36.12,"h":36.73,"l":36.05,"n":42726,"o":36.52,"t":"2026-01-05T05:00:00Z","v":3962045,"vw":36.25513},{"c":37.11,"h":37.185,"l":35.91,"n":36988,"o":35.95,"t":"2026-01-06T05:00:00Z","v":3189667,"vw":36.949526},{"c":36.82,"h":37.51,"l":36.55,"n":59341,"o":37.34,"t":"2026-01-07T05:00:00Z","v":4913738,"vw":36.911265},{"c":37.32,"h":37.515,"l":36.52,"n":42388,"o":36.59,"t":"2026-01-08T05:00:00Z","v":3495598,"vw":37.288046},{"c":36.82,"h":37.43,"l":36.445,"n":55007,"o":37.29,"t":"2026-01-09T05:00:00Z","v":4994393,"vw":36.93484},{"c":36.2,"h":36.645,"l":36.03,"n":36816,"o":36.03,"t":"2026-01-12T05:00:00Z","v":3560035,"vw":36.237835},{"c":36.13,"h":36.36,"l":35.39,"n":35951,"o":36.2,"t":"2026-01-13T05:00:00Z","v":3085239,"vw":35.946823},{"c":36.73,"h":36.73,"l":36.02,"n":35153,"o":36.08,"t":"2026-01-14T05:00:00Z","v":3522318,"vw":36.559769},{"c":37.08,"h":37.27,"l":36.67,"n":42537,"o":36.75,"t":"2026-01-15T05:00:00Z","v":3728896,"vw":37.055813},{"c":37.64,"h":37.735,"l":36.77,"n":37070,"o":36.96,"t":"2026-01-16T05:00:00Z","v":3168097,"vw":37.393303},{"c":37.16,"h":37.85,"l":36.91,"n":42277,"o":37.73,"t":"2026-01-20T05:00:00Z","v":4410236,"vw":37.188942},{"c":37.67,"h":37.85,"l":37.18,"n":49535,"o":37.76,"t":"2026-01-21T05:00:00Z","v":7786492,"vw":37.650747},{"c":37.55,"h":38.1,"l":37.27,"n":56198,"o":37.67,"t":"2026-01-22T05:00:00Z","v":10304069,"vw":37.71872},{"c":37.72,"h":37.77,"l":37.3,"n":40191,"o":37.54,"t":"2026-01-23T05:00:00Z","v":6113512,"vw":37.548648},{"c":37,"h":37.83,"l":36.785,"n":47956,"o":37.8,"t":"2026-01-26T05:00:00Z","v":6111349,"vw":37.040786},{"c":37.1,"h":37.25,"l":36.82,"n":43085,"o":37.01,"t":"2026-01-27T05:00:00Z","v":8420594,"vw":37.138787},{"c":36.43,"h":37.32,"l":36.24,"n":41077,"o":37.11,"t":"2026-01-28T05:00:00Z","v":4401476,"vw":36.587347},{"c":36.91,"h":37.13,"l":36.42,"n":48422,"o":36.64,"t":"2026-01-29T05:00:00Z","v":4254217,"vw":36.875269},{"c":37.15,"h":37.16,"l":36.53,"n":39142,"o":36.96,"t":"2026-01-30T05:00:00Z","v":7499754,"vw":37.07082},{"c":36.75,"h":37.34,"l":36.72,"n":42817,"o":37.24,"t":"2026-02-02T05:00:00Z","v":4231975,"vw":36.856501},{"c":36.63,"h":37.12,"l":36.2287,"n":44381,"o":36.63,"t":"2026-02-03T05:00:00Z","v":3479011,"vw":36.56409},{"c":37.61,"h":37.94,"l":36.68,"n":56105,"o":36.79,"t":"2026-02-04T05:00:00Z","v":5153381,"vw":37.588722},{"c":37.13,"h":37.69,"l":36.87,"n":64540,"o":37.57,"t":"2026-02-05T05:00:00Z","v":5765891,"vw":37.133771},{"c":37.55,"h":37.78,"l":37.135,"n":49805,"o":37.21,"t":"2026-02-06T05:00:00Z","v":4455649,"vw":37.474637},{"c":37.75,"h":38.035,"l":37.25,"n":53053,"o":37.61,"t":"2026-02-09T05:00:00Z","v":5193231,"vw":37.759892},{"c":39.38,"h":39.625,"l":37.74,"n":60508,"o":38.25,"t":"2026-02-10T05:00:00Z","v":6586478,"vw":39.081249},{"c":39.77,"h":40.16,"l":38.91,"n":70310,"o":40,"t":"2026-02-11T05:00:00Z","v":7055605,"vw":39.818996},{"c":38.17,"h":40.17,"l":37.82,"n":67189,"o":40.17,"t":"2026-02-12T05:00:00Z","v":6560824,"vw":38.495854},{"c":38.09,"h":38.6,"l":37.865,"n":52028,"o":38.33,"t":"2026-02-13T05:00:00Z","v":4334775,"vw":38.166572},{"c":38,"h":38.64,"l":37.63,"n":45299,"o":38.3,"t":"2026-02-17T05:00:00Z","v":6410411,"vw":37.943492},{"c":38.25,"h":38.335,"l":37.91,"n":33749,"o":38.07,"t":"2026-02-18T05:00:00Z","v":2920572,"vw":38.210832},{"c":37.73,"h":38.4,"l":37.46,"n":35492,"o":38.02,"t":"2026-02-19T05:00:00Z","v":2975923,"vw":37.758222},{"c":37.17,"h":37.86,"l":37.04,"n":43874,"o":37.84,"t":"2026-02-20T05:00:00Z","v":3945760,"vw":37.301887},{"c":37.37,"h":37.84,"l":36.905,"n":45431,"o":37.39,"t":"2026-02-23T05:00:00Z","v":4183817,"vw":37.322898},{"c":37.54,"h":37.64,"l":37.13,"n":35747,"o":37.26,"t":"2026-02-24T05:00:00Z","v":2645154,"vw":37.473637},{"c":37.67,"h":37.72,"l":37.4,"n":37350,"o":37.53,"t":"2026-02-25T05:00:00Z","v":3241846,"vw":37.615566},{"c":38.09,"h":38.33,"l":37.67,"n":30942,"o":37.78,"t":"2026-02-26T05:00:00Z","v":2815263,"vw":38.076143},{"c":37.5,"h":38,"l":37.04,"n":32734,"o":37.84,"t":"2026-02-27T05:00:00Z","v":3852840,"vw":37.497536},{"c":37.45,"h":37.76,"l":37.23,"n":34782,"o":37.47,"t":"2026-03-02T05:00:00Z","v":2853719,"vw":37.491287},{"c":37.46,"h":37.72,"l":36.53,"n":42580,"o":37,"t":"2026-03-03T05:00:00Z","v":3367495,"vw":37.307376},{"c":37.75,"h":37.835,"l":37.13,"n":34217,"o":37.3,"t":"2026-03-04T05:00:00Z","v":2900553,"vw":37.618408},{"c":37.67,"h":37.76,"l":37.19,"n":35265,"o":37.3,"t":"2026-03-05T05:00:00Z","v":3007126,"vw":37.582495},{"c":37.25,"h":37.37,"l":36.83,"n":38565,"o":36.89,"t":"2026-03-06T05:00:00Z","v":2675311,"vw":37.171865},{"c":37.21,"h":37.38,"l":36.455,"n":45972,"o":36.91,"t":"2026-03-09T04:00:00Z","v":3590472,"vw":37.001451},{"c":36.78,"h":37.36,"l":36.415,"n":39859,"o":37,"t":"2026-03-10T04:00:00Z","v":3520860,"vw":36.888292},{"c":36.06,"h":37.17,"l":35.65,"n":48406,"o":37.17,"t":"2026-03-11T04:00:00Z","v":3790937,"vw":36.027863},{"c":36.04,"h":36.545,"l":35.68,"n":41731,"o":35.75,"t":"2026-03-12T04:00:00Z","v":3424373,"vw":36.162263},{"c":35.41,"h":36.62,"l":35.275,"n":38128,"o":36.55,"t":"2026-03-13T04:00:00Z","v":2858646,"vw":35.671434},{"c":35.63,"h":36.045,"l":35.56,"n":33330,"o":35.73,"t":"2026-03-16T04:00:00Z","v":2244577,"vw":35.730223},{"c":35.81,"h":36.05,"l":35.69,"n":26186,"o":35.9,"t":"2026-03-17T04:00:00Z","v":1933797,"vw":35.851627},{"c":35.34,"h":35.68,"l":35.1,"n":39265,"o":35.6,"t":"2026-03-18T04:00:00Z","v":3506392,"vw":35.434673},{"c":35.24,"h":35.58,"l":35.065,"n":42435,"o":35.58,"t":"2026-03-19T04:00:00Z","v":3524248,"vw":35.289336},{"c":34.11,"h":35.25,"l":33.935,"n":45155,"o":35.2,"t":"2026-03-20T04:00:00Z","v":7878384,"vw":34.285014},{"c":34.26,"h":34.9,"l":34.245,"n":48434,"o":34.75,"t":"2026-03-23T04:00:00Z","v":4519039,"vw":34.489151},{"c":34.11,"h":34.52,"l":33.9,"n":34474,"o":34.02,"t":"2026-03-24T04:00:00Z","v":3376659,"vw":34.210234},{"c":33.93,"h":34.445,"l":33.825,"n":37955,"o":34.31,"t":"2026-03-25T04:00:00Z","v":2843606,"vw":33.980422},{"c":34.07,"h":34.325,"l":33.87,"n":40061,"o":33.87,"t":"2026-03-26T04:00:00Z","v":3088227,"vw":34.089015},{"c":33.58,"h":34.08,"l":33.515,"n":34903,"o":34.02,"t":"2026-03-27T04:00:00Z","v":3067068,"vw":33.695041},{"c":33.66,"h":34.285,"l":33.475,"n":40164,"o":33.85,"t":"2026-03-30T04:00:00Z","v":3345996,"vw":33.796994},{"c":33.78,"h":34.15,"l":33.53,"n":57186,"o":34.01,"t":"2026-03-31T04:00:00Z","v":5875408,"vw":33.785686},{"c":34.24,"h":34.27,"l":33.63,"n":42669,"o":33.63,"t":"2026-04-01T04:00:00Z","v":3188259,"vw":34.125531},{"c":34.64,"h":34.735,"l":34,"n":32276,"o":34.07,"t":"2026-04-02T04:00:00Z","v":2554804,"vw":34.554711},{"c":34.78,"h":34.995,"l":34.43,"n":24445,"o":34.48,"t":"2026-04-06T04:00:00Z","v":2928609,"vw":34.806278},{"c":34.71,"h":35.2325,"l":34.64,"n":27729,"o":34.75,"t":"2026-04-07T04:00:00Z","v":2612156,"vw":34.871162},{"c":35.02,"h":35.29,"l":34.9,"n":33611,"o":35.18,"t":"2026-04-08T04:00:00Z","v":2694533,"vw":35.072217},{"c":34.86,"h":35.265,"l":34.81,"n":30490,"o":34.81,"t":"2026-04-09T04:00:00Z","v":2643190,"vw":35.011601},{"c":35.11,"h":35.45,"l":34.89,"n":34014,"o":34.94,"t":"2026-04-10T04:00:00Z","v":3509150,"vw":35.13984},{"c":34.75,"h":35.09,"l":34.5,"n":40235,"o":35.01,"t":"2026-04-13T04:00:00Z","v":3479641,"vw":34.680358},{"c":35.12,"h":35.22,"l":34.61,"n":36525,"o":34.75,"t":"2026-04-14T04:00:00Z","v":3104789,"vw":35.096864},{"c":34.86,"h":34.985,"l":34.65,"n":41353,"o":34.66,"t":"2026-04-15T04:00:00Z","v":5023979,"vw":34.862405},{"c":34.25,"h":35.1,"l":33.97,"n":37550,"o":34.8,"t":"2026-04-16T04:00:00Z","v":3908273,"vw":34.314987},{"c":35.28,"h":35.345,"l":34.21,"n":37384,"o":34.27,"t":"2026-04-17T04:00:00Z","v":3712778,"vw":35.139305},{"c":35.79,"h":35.81,"l":34.96,"n":30073,"o":35.12,"t":"2026-04-20T04:00:00Z","v":3122249,"vw":35.643922},{"c":34.98,"h":35.84,"l":34.98,"n":33563,"o":35.72,"t":"2026-04-21T04:00:00Z","v":2614426,"vw":35.141541},{"c":34.51,"h":35.19,"l":34.265,"n":32682,"o":35.07,"t":"2026-04-22T04:00:00Z","v":2793086,"vw":34.513756},{"c":34.91,"h":35.01,"l":34.55,"n":30296,"o":34.57,"t":"2026-04-23T04:00:00Z","v":2539759,"vw":34.871099},{"c":34.77,"h":35.02,"l":34.635,"n":30575,"o":34.9,"t":"2026-04-24T04:00:00Z","v":2863123,"vw":34.779524},{"c":34.54,"h":34.93,"l":34.47,"n":29580,"o":34.73,"t":"2026-04-27T04:00:00Z","v":2947860,"vw":34.615012},{"c":36.21,"h":36.27,"l":34.77,"n":44263,"o":34.77,"t":"2026-04-28T04:00:00Z","v":4311080,"vw":35.984217},{"c":36.16,"h":36.49,"l":35.915,"n":42113,"o":36.04,"t":"2026-04-29T04:00:00Z","v":4167508,"vw":36.184638},{"c":36.34,"h":36.86,"l":35.76,"n":65346,"o":36.84,"t":"2026-04-30T04:00:00Z","v":7403838,"vw":36.280995},{"c":36.39,"h":36.82,"l":35.91,"n":39251,"o":36.51,"t":"2026-05-01T04:00:00Z","v":3681650,"vw":36.464317},{"c":36.36,"h":36.835,"l":36.18,"n":35958,"o":36.18,"t":"2026-05-04T04:00:00Z","v":2822656,"vw":36.43983},{"c":36.94,"h":37.39,"l":36.465,"n":40037,"o":36.63,"t":"2026-05-05T04:00:00Z","v":3346271,"vw":37.053559},{"c":37.04,"h":37.545,"l":37.03,"n":36170,"o":37.06,"t":"2026-05-06T04:00:00Z","v":3846811,"vw":37.177691},{"c":36.93,"h":37.305,"l":36.85,"n":35147,"o":36.85,"t":"2026-05-07T04:00:00Z","v":3582729,"vw":37.012039},{"c":36.91,"h":37.21,"l":36.815,"n":41064,"o":36.99,"t":"2026-05-08T04:00:00Z","v":3499792,"vw":36.969544},{"c":37.15,"h":37.275,"l":36.835,"n":43234,"o":37,"t":"2026-05-11T04:00:00Z","v":4019056,"vw":37.105999},{"c":37.37,"h":37.45,"l":36.95,"n":39940,"o":37.28,"t":"2026-05-12T04:00:00Z","v":3571778,"vw":37.29325},{"c":37.56,"h":37.755,"l":36.95,"n":48754,"o":37.16,"t":"2026-05-13T04:00:00Z","v":5126548,"vw":37.475689},{"c":37.34,"h":37.8,"l":37.09,"n":45466,"o":37.66,"t":"2026-05-14T04:00:00Z","v":4817187,"vw":37.470015},{"c":36.92,"h":37.51,"l":36.815,"n":43530,"o":37.36,"t":"2026-05-15T04:00:00Z","v":4616688,"vw":37.016641},{"c":37.46,"h":37.595,"l":37,"n":41508,"o":37,"t":"2026-05-18T04:00:00Z","v":2792949,"vw":37.440853},{"c":37.4,"h":37.68,"l":37.2,"n":39532,"o":37.37,"t":"2026-05-19T04:00:00Z","v":3217315,"vw":37.437996},{"c":37.83,"h":37.93,"l":37.18,"n":44423,"o":37.29,"t":"2026-05-20T04:00:00Z","v":3552380,"vw":37.766166},{"c":37.51,"h":37.76,"l":37.05,"n":47182,"o":37.76,"t":"2026-05-21T04:00:00Z","v":4086844,"vw":37.519384},{"c":38.01,"h":38.24,"l":37.39,"n":42780,"o":37.65,"t":"2026-05-22T04:00:00Z","v":4736127,"vw":38.003262},{"c":38.03,"h":38.405,"l":37.945,"n":38624,"o":38.01,"t":"2026-05-26T04:00:00Z","v":3140139,"vw":38.107145},{"c":38.03,"h":38.44,"l":38,"n":34803,"o":38.17,"t":"2026-05-27T04:00:00Z","v":3176135,"vw":38.11249},{"c":37.88,"h":38.075,"l":37.5,"n":42078,"o":37.92,"t":"2026-05-28T04:00:00Z","v":3891528,"vw":37.899947},{"c":36.9,"h":37.78,"l":36.82,"n":78843,"o":37.69,"t":"2026-05-29T04:00:00Z","v":31319477,"vw":37.006297},{"c":36.6,"h":37.41,"l":36.6,"n":69975,"o":37,"t":"2026-06-01T04:00:00Z","v":7464237,"vw":36.900619},{"c":36.84,"h":36.86,"l":36.41,"n":54343,"o":36.65,"t":"2026-06-02T04:00:00Z","v":6817823,"vw":36.73073},{"c":37.61,"h":37.69,"l":36.64,"n":44615,"o":36.89,"t":"2026-06-03T04:00:00Z","v":4714667,"vw":37.487055},{"c":38.9,"h":38.91,"l":37.59,"n":51270,"o":37.91,"t":"2026-06-04T04:00:00Z","v":5079021,"vw":38.564478},{"c":39.2,"h":39.48,"l":38.7,"n":39367,"o":38.72,"t":"2026-06-05T04:00:00Z","v":3767481,"vw":39.217489},{"c":38.61,"h":39.35,"l":38.58,"n":41755,"o":39.27,"t":"2026-06-08T04:00:00Z","v":3738345,"vw":38.781467},{"c":39.37,"h":39.37,"l":38.12,"n":55111,"o":38.78,"t":"2026-06-09T04:00:00Z","v":4902374,"vw":39.03806},{"c":39.32,"h":39.715,"l":39.255,"n":46348,"o":39.44,"t":"2026-06-10T04:00:00Z","v":4134305,"vw":39.394646},{"c":39.11,"h":39.6,"l":38.88,"n":52177,"o":39.3,"t":"2026-06-11T04:00:00Z","v":4027402,"vw":39.167119},{"c":39.4,"h":39.535,"l":39.19,"n":40345,"o":39.2,"t":"2026-06-12T04:00:00Z","v":3194920,"vw":39.400397},{"c":38.9,"h":39.415,"l":38.85,"n":41395,"o":39.31,"t":"2026-06-15T04:00:00Z","v":4220315,"vw":39.046128},{"c":38.61,"h":39.14,"l":38.345,"n":50796,"o":38.51,"t":"2026-06-16T04:00:00Z","v":4243025,"vw":38.605984},{"c":37.65,"h":38.73,"l":37.44,"n":53795,"o":38.53,"t":"2026-06-17T04:00:00Z","v":4862296,"vw":37.798134},{"c":37.56,"h":38.19,"l":37.39,"n":47064,"o":38.19,"t":"2026-06-18T04:00:00Z","v":7493924,"vw":37.649334},{"c":37.74,"h":37.74,"l":37.135,"n":41500,"o":37.54,"t":"2026-06-22T04:00:00Z","v":3748892,"vw":37.592882},{"c":38.28,"h":38.45,"l":37.86,"n":42716,"o":37.95,"t":"2026-06-23T04:00:00Z","v":4709793,"vw":38.238593},{"c":38.39,"h":38.725,"l":38.19,"n":40957,"o":38.66,"t":"2026-06-24T04:00:00Z","v":5072131,"vw":38.373744},{"c":39.1,"h":39.27,"l":38.52,"n":41351,"o":38.52,"t":"2026-06-25T04:00:00Z","v":3716073,"vw":39.069006},{"c":39.98,"h":40.03,"l":39.33,"n":39977,"o":39.33,"t":"2026-06-26T04:00:00Z","v":5358011,"vw":39.882529},{"c":40.13,"h":40.155,"l":39.77,"n":37089,"o":39.82,"t":"2026-06-29T04:00:00Z","v":3442572,"vw":40.04223},{"c":39.92,"h":40.28,"l":39.57,"n":36981,"o":39.67,"t":"2026-06-30T04:00:00Z","v":3982749,"vw":39.96041},{"c":40.62,"h":41.09,"l":40.06,"n":40402,"o":40.06,"t":"2026-07-01T04:00:00Z","v":3251352,"vw":40.68402},{"c":41.09,"h":41.115,"l":40.41,"n":30830,"o":40.81,"t":"2026-07-02T04:00:00Z","v":2163039,"vw":40.982195},{"c":40.96,"h":41.03,"l":40.665,"n":25590,"o":40.94,"t":"2026-07-06T04:00:00Z","v":2286766,"vw":40.927132},{"c":41.24,"h":42,"l":41.205,"n":29368,"o":41.31,"t":"2026-07-07T04:00:00Z","v":2393013,"vw":41.400449},{"c":39.83,"h":41.09,"l":39.82,"n":36952,"o":40.97,"t":"2026-07-08T04:00:00Z","v":3108037,"vw":39.996258},{"c":39.69,"h":40.075,"l":39.51,"n":30644,"o":39.96,"t":"2026-07-09T04:00:00Z","v":2453420,"vw":39.706654},{"c":39.73,"h":40.085,"l":39.57,"n":26985,"o":39.89,"t":"2026-07-10T04:00:00Z","v":2181148,"vw":39.738268},{"c":40.18,"h":40.46,"l":39.81,"n":31396,"o":39.89,"t":"2026-07-13T04:00:00Z","v":2565217,"vw":40.166648},{"c":39.97,"h":40.5,"l":39.85,"n":33392,"o":40.5,"t":"2026-07-14T04:00:00Z","v":2908478,"vw":40.073338},{"c":39.46,"h":40.27,"l":39.41,"n":31766,"o":40.26,"t":"2026-07-15T04:00:00Z","v":2398909,"vw":39.604025},{"c":40.57,"h":40.695,"l":39.5,"n":34331,"o":39.5,"t":"2026-07-16T04:00:00Z","v":3005734,"vw":40.402539},{"c":39.76,"h":40.82,"l":39.44,"n":37930,"o":40.66,"t":"2026-07-17T04:00:00Z","v":3249119,"vw":39.864031},{"c":39.74,"h":39.96,"l":39.53,"n":32489,"o":39.76,"t":"2026-07-20T04:00:00Z","v":2680243,"vw":39.725803},{"c":39.57,"h":40.13,"l":39.395,"n":24952,"o":39.98,"t":"2026-07-21T04:00:00Z","v":2176037,"vw":39.569348},{"c":39.54,"h":39.69,"l":39.27,"n":23544,"o":39.63,"t":"2026-07-22T04:00:00Z","v":1985882,"vw":39.471893},{"c":39.48,"h":39.91,"l":39.305,"n":27625,"o":39.49,"t":"2026-07-23T04:00:00Z","v":2098904,"vw":39.550903},{"c":39.59,"h":39.77,"l":39.26,"n":31225,"o":39.26,"t":"2026-07-24T04:00:00Z","v":2230146,"vw":39.532873},{"c":39.27,"h":39.635,"l":39.17,"n":53859,"o":39.41,"t":"2026-07-27T04:00:00Z","v":5391019,"vw":39.390834},{"c":39,"h":39.73,"l":38.48,"n":62755,"o":38.48,"t":"2026-07-28T04:00:00Z","v":6989889,"vw":39.145517},{"c":39.72,"h":39.75,"l":38.845,"n":50387,"o":39.23,"t":"2026-07-29T04:00:00Z","v":4243531,"vw":39.475876},{"c":38.3,"h":39.48,"l":38.05,"n":45824,"o":39.39,"t":"2026-07-30T04:00:00Z","v":4020364,"vw":38.345097},{"c":38.16,"h":38.195,"l":37.64,"n":52320,"o":38.06,"t":"2026-07-31T04:00:00Z","v":7410352,"vw":38.067061},{"c":38.69,"h":38.77,"l":38.1,"n":45108,"o":38.29,"t":"2026-08-03T04:00:00Z","v":4588217,"vw":38.563763},{"c":38.55,"h":38.62,"l":38.08,"n":44554,"o":38.12,"t":"2026-08-04T04:00:00Z","v":3856681,"vw":38.451315},{"c":38.52,"h":38.85,"l":38.33,"n":38542,"o":38.66,"t":"2026-08-05T04:00:00Z","v":3411416,"vw":38.543731},{"c":38.14,"h":38.87,"l":37.96,"n":35674,"o":38.83,"t":"2026-08-06T04:00:00Z","v":3033299,"vw":38.126022},{"c":38.41,"h":38.61,"l":37.84,"n":28332,"o":38.08,"t":"2026-08-07T04:00:00Z","v":2607256,"vw":38.394351},{"c":37.66,"h":38.3,"l":37.5,"n":27216,"o":38.3,"t":"2026-08-10T04:00:00Z","v":2057036,"vw":37.661337},{"c":37.3,"h":37.67,"l":37.255,"n":28312,"o":37.52,"t":"2026-08-11T04:00:00Z","v":1819658,"vw":37.384588},{"c":37.23,"h":37.525,"l":37.04,"n":25695,"o":37.28,"t":"2026-08-12T04:00:00Z","v":2059607,"vw":37.233708},{"c":37.94,"h":38.07,"l":37.38,"n":31713,"o":37.42,"t":"2026-08-13T04:00:00Z","v":2817321,"vw":37.873548},{"c":37.94,"h":38.17,"l":37.81,"n":25089,"o":37.94,"t":"2026-08-14T04:00:00Z","v":1691876,"vw":37.952983},{"c":37.24,"h":37.73,"l":37.09,"n":27431,"o":37.73,"t":"2026-08-17T04:00:00Z","v":2260546,"vw":37.285992},{"c":37.09,"h":37.63,"l":37.09,"n":39752,"o":37.62,"t":"2026-08-18T04:00:00Z","v":3872086,"vw":37.257577},{"c":37.51,"h":37.8,"l":37.15,"n":30276,"o":37.37,"t":"2026-08-19T04:00:00Z","v":3354619,"vw":37.377394},{"c":37.69,"h":37.97,"l":37.39,"n":26688,"o":37.56,"t":"2026-08-20T04:00:00Z","v":1585123,"vw":37.801647},{"c":37.77,"h":37.93,"l":37.54,"n":29771,"o":37.79,"t":"2026-08-21T04:00:00Z","v":3153396,"vw":37.704401},{"c":38.39,"h":38.59,"l":37.875,"n":30868,"o":37.96,"t":"2026-08-24T04:00:00Z","v":2727669,"vw":38.274549},{"c":38.17,"h":38.445,"l":38.04,"n":30275,"o":38.37,"t":"2026-08-25T04:00:00Z","v":2393942,"vw":38.206803},{"c":37.93,"h":38.27,"l":37.92,"n":30096,"o":38.26,"t":"2026-08-26T04:00:00Z","v":3822525,"vw":38.040092},{"c":37.08,"h":37.86,"l":37.08,"n":29614,"o":37.73,"t":"2026-08-27T04:00:00Z","v":3010679,"vw":37.211199},{"c":37.12,"h":37.3,"l":37.02,"n":23945,"o":37.25,"t":"2026-08-28T04:00:00Z","v":1935753,"vw":37.154876},{"c":36.95,"h":37.06,"l":36.72,"n":25133,"o":36.97,"t":"2026-08-31T04:00:00Z","v":2416055,"vw":36.947419},{"c":36.87,"h":37.18,"l":36.64,"n":28718,"o":36.9,"t":"2026-09-01T04:00:00Z","v":2278017,"vw":36.850042},{"c":36.59,"h":37.145,"l":36.37,"n":25849,"o":37.01,"t":"2026-09-02T04:00:00Z","v":2326973,"vw":36.599803},{"c":36.37,"h":36.955,"l":36.325,"n":29244,"o":36.82,"t":"2026-09-03T04:00:00Z","v":2738998,"vw":36.42248},{"c":36.38,"h":36.67,"l":36.13,"n":25670,"o":36.13,"t":"2026-09-04T04:00:00Z","v":2310387,"vw":36.446336},{"c":36.11,"h":36.51,"l":36.005,"n":38014,"o":36.25,"t":"2026-09-08T04:00:00Z","v":4309021,"vw":36.155858},{"c":35.4,"h":36.26,"l":35.325,"n":62741,"o":36.2,"t":"2026-09-09T04:00:00Z","v":7829518,"vw":35.49494},{"c":35.14,"h":35.645,"l":34.825,"n":44849,"o":35.56,"t":"2026-09-10T04:00:00Z","v":4870553,"vw":35.079928},{"c":35.12,"h":35.45,"l":34.995,"n":36275,"o":35.31,"t":"2026-09-11T04:00:00Z","v":3401941,"vw":35.134581},{"c":35.37,"h":35.44,"l":34.87,"n":36646,"o":35.2,"t":"2026-09-14T04:00:00Z","v":3381635,"vw":35.251272},{"c":34.91,"h":35.25,"l":34.85,"n":47668,"o":35.15,"t":"2026-09-15T04:00:00Z","v":6360673,"vw":34.957493},{"c":34.4,"h":35.1444,"l":34.32,"n":35368,"o":34.91,"t":"2026-09-16T04:00:00Z","v":4166803,"vw":34.549528},{"c":34.21,"h":34.7043,"l":34.18,"n":35438,"o":34.58,"t":"2026-09-17T04:00:00Z","v":4145124,"vw":34.31527},{"c":33.9,"h":34.225,"l":33.865,"n":31752,"o":34.15,"t":"2026-09-18T04:00:00Z","v":6979056,"vw":33.962626},{"c":33.89,"h":34.01,"l":33.68,"n":32111,"o":33.97,"t":"2026-09-21T04:00:00Z","v":3537885,"vw":33.834564},{"c":34.1,"h":34.415,"l":33.82,"n":34720,"o":34.06,"t":"2026-09-22T04:00:00Z","v":4253860,"vw":34.128061},{"c":33.79,"h":34.095,"l":33.625,"n":36252,"o":33.95,"t":"2026-09-23T04:00:00Z","v":5231466,"vw":33.800518},{"c":33.55,"h":34.02,"l":33.395,"n":34143,"o":33.87,"t":"2026-09-24T04:00:00Z","v":3983027,"vw":33.59236},{"c":33.84,"h":33.94,"l":33.3501,"n":35724,"o":33.58,"t":"2026-09-25T04:00:00Z","v":3647704,"vw":33.703364},{"c":33.83,"h":34,"l":33.54,"n":36679,"o":33.95,"t":"2026-09-28T04:00:00Z","v":3978833,"vw":33.780255},{"c":33.95,"h":34.145,"l":33.6,"n":31668,"o":33.84,"t":"2026-09-29T04:00:00Z","v":3096553,"vw":33.861871},{"c":33.55,"h":34.27,"l":33.525,"n":36524,"o":34.14,"t":"2026-09-30T04:00:00Z","v":4084253,"vw":33.66865},{"c":33.68,"h":33.72,"l":33.22,"n":44318,"o":33.52,"t":"2026-10-01T04:00:00Z","v":3959758,"vw":33.562376},{"c":33.27,"h":33.94,"l":33.22,"n":29372,"o":33.86,"t":"2026-10-02T04:00:00Z","v":3134174,"vw":33.364499},{"c":33.84,"h":33.855,"l":33.1,"n":38090,"o":33.21,"t":"2026-10-05T04:00:00Z","v":3628302,"vw":33.65122},{"c":33.91,"h":34.3028,"l":33.785,"n":35568,"o":33.9,"t":"2026-10-06T04:00:00Z","v":4451882,"vw":33.983049},{"c":33.32,"h":33.98,"l":33.32,"n":31996,"o":33.98,"t":"2026-10-07T04:00:00Z","v":3323610,"vw":33.409303},{"c":33.57,"h":33.7,"l":33.14,"n":32722,"o":33.39,"t":"2026-10-08T04:00:00Z","v":4745264,"vw":33.50839},{"c":34.12,"h":34.295,"l":33.61,"n":35112,"o":33.78,"t":"2026-10-09T04:00:00Z","v":4290249,"vw":34.00836},{"c":34.02,"h":34.12,"l":33.57,"n":29970,"o":34.075,"t":"2026-10-12T04:00:00Z","v":4713187,"vw":33.971622},{"c":34.01,"h":34.44,"l":33.7,"n":26992,"o":34.44,"t":"2026-10-13T04:00:00Z","v":2607942,"vw":33.996942},{"c":33.96,"h":34.09,"l":33.675,"n":29876,"o":34,"t":"2026-10-14T04:00:00Z","v":3348035,"vw":33.93934},{"c":34.21,"h":34.56,"l":34.1,"n":36590,"o":34.55,"t":"2026-10-15T04:00:00Z","v":3893096,"vw":34.257557},{"c":34.26,"h":34.53,"l":34.015,"n":33105,"o":34.38,"t":"2026-10-16T04:00:00Z","v":3054732,"vw":34.229989},{"c":33.84,"h":34.06,"l":33.765,"n":32764,"o":34.02,"t":"2026-10-19T04:00:00Z","v":3163281,"vw":33.889195},{"c":34.41,"h":34.515,"l":33.9,"n":33388,"o":33.93,"t":"2026-10-20T04:00:00Z","v":3748942,"vw":34.357161},{"c":35.04,"h":35.48,"l":34.54,"n":55659,"o":34.58,"t":"2026-10-21T04:00:00Z","v":7892690,"vw":34.982877},{"c":36.18,"h":36.42,"l":35.04,"n":54584,"o":35.06,"t":"2026-10-22T04:00:00Z","v":5784716,"vw":36.16497}],"volatilityBars":[{"c":33.75,"h":34.01,"l":33.75,"n":620,"o":33.97,"t":"2026-09-21T13:30:00Z","v":45295,"vw":33.899014},{"c":33.84,"h":33.87,"l":33.71,"n":778,"o":33.73,"t":"2026-09-21T13:45:00Z","v":55229,"vw":33.781272},{"c":33.79,"h":33.86,"l":33.72,"n":912,"o":33.845,"t":"2026-09-21T14:00:00Z","v":64298,"vw":33.79239},{"c":33.81,"h":33.9,"l":33.81,"n":927,"o":33.825,"t":"2026-09-21T14:15:00Z","v":50185,"vw":33.843727},{"c":33.84,"h":33.865,"l":33.745,"n":866,"o":33.81,"t":"2026-09-21T14:30:00Z","v":51027,"vw":33.801507},{"c":33.755,"h":33.845,"l":33.735,"n":1196,"o":33.845,"t":"2026-09-21T14:45:00Z","v":72125,"vw":33.771959},{"c":33.86,"h":33.875,"l":33.735,"n":1063,"o":33.75,"t":"2026-09-21T15:00:00Z","v":76603,"vw":33.794565},{"c":33.845,"h":33.905,"l":33.82,"n":721,"o":33.87,"t":"2026-09-21T15:15:00Z","v":67816,"vw":33.860477},{"c":33.9,"h":33.92,"l":33.835,"n":832,"o":33.84,"t":"2026-09-21T15:30:00Z","v":56594,"vw":33.872626},{"c":33.865,"h":33.915,"l":33.86,"n":641,"o":33.905,"t":"2026-09-21T15:45:00Z","v":27850,"vw":33.891509},{"c":33.93,"h":33.96,"l":33.865,"n":912,"o":33.865,"t":"2026-09-21T16:00:00Z","v":54919,"vw":33.899766},{"c":33.88,"h":33.945,"l":33.85,"n":963,"o":33.925,"t":"2026-09-21T16:15:00Z","v":66017,"vw":33.88162},{"c":33.845,"h":33.9,"l":33.835,"n":885,"o":33.875,"t":"2026-09-21T16:30:00Z","v":47962,"vw":33.874526},{"c":33.875,"h":33.88,"l":33.85,"n":615,"o":33.85,"t":"2026-09-21T16:45:00Z","v":29446,"vw":33.870176},{"c":33.82,"h":33.875,"l":33.8,"n":782,"o":33.8723,"t":"2026-09-21T17:00:00Z","v":36438,"vw":33.826941},{"c":33.82,"h":33.83,"l":33.79,"n":864,"o":33.815,"t":"2026-09-21T17:15:00Z","v":50639,"vw":33.813596},{"c":33.77,"h":33.815,"l":33.76,"n":948,"o":33.815,"t":"2026-09-21T17:30:00Z","v":57210,"vw":33.779464},{"c":33.795,"h":33.805,"l":33.77,"n":1035,"o":33.775,"t":"2026-09-21T17:45:00Z","v":42006,"vw":33.781302},{"c":33.745,"h":33.825,"l":33.74,"n":1068,"o":33.8,"t":"2026-09-21T18:00:00Z","v":51108,"vw":33.800144},{"c":33.725,"h":33.75,"l":33.71,"n":1178,"o":33.74,"t":"2026-09-21T18:15:00Z","v":66077,"vw":33.729635},{"c":33.72,"h":33.735,"l":33.68,"n":1121,"o":33.725,"t":"2026-09-21T18:30:00Z","v":70897,"vw":33.712491},{"c":33.735,"h":33.75,"l":33.695,"n":1321,"o":33.72,"t":"2026-09-21T18:45:00Z","v":81222,"vw":33.719524},{"c":33.735,"h":33.76,"l":33.71,"n":1208,"o":33.735,"t":"2026-09-21T19:00:00Z","v":72934,"vw":33.731257},{"c":33.755,"h":33.7851,"l":33.735,"n":1612,"o":33.735,"t":"2026-09-21T19:15:00Z","v":100673,"vw":33.765375},{"c":33.755,"h":33.785,"l":33.74,"n":2269,"o":33.755,"t":"2026-09-21T19:30:00Z","v":177190,"vw":33.757499},{"c":33.88,"h":33.905,"l":33.73,"n":6430,"o":33.755,"t":"2026-09-21T19:45:00Z","v":559529,"vw":33.83},{"c":33.89,"h":33.89,"l":33.89,"n":69,"o":33.89,"t":"2026-09-21T20:00:00Z","v":1144080,"vw":33.89},{"c":34.01,"h":34.06,"l":33.82,"n":999,"o":34.06,"t":"2026-09-22T13:30:00Z","v":107908,"vw":33.95388},{"c":33.97,"h":34.01,"l":33.88,"n":815,"o":34.01,"t":"2026-09-22T13:45:00Z","v":44008,"vw":33.965922},{"c":33.98,"h":34.08,"l":33.93,"n":1237,"o":33.965,"t":"2026-09-22T14:00:00Z","v":181958,"vw":34.038712},{"c":34.01,"h":34.055,"l":33.94,"n":1110,"o":33.985,"t":"2026-09-22T14:15:00Z","v":64790,"vw":34.002805},{"c":34.06,"h":34.105,"l":33.96,"n":1194,"o":34.015,"t":"2026-09-22T14:30:00Z","v":62532,"vw":34.054545},{"c":34.08,"h":34.08,"l":34.02,"n":826,"o":34.06,"t":"2026-09-22T14:45:00Z","v":42646,"vw":34.057587},{"c":34.15,"h":34.15,"l":34.07,"n":953,"o":34.075,"t":"2026-09-22T15:00:00Z","v":48992,"vw":34.087979},{"c":34.165,"h":34.195,"l":34.12,"n":1001,"o":34.16,"t":"2026-09-22T15:15:00Z","v":75206,"vw":34.148589},{"c":34.215,"h":34.22,"l":34.13,"n":1218,"o":34.16,"t":"2026-09-22T15:30:00Z","v":96275,"vw":34.15998},{"c":34.24,"h":34.24,"l":34.19,"n":806,"o":34.215,"t":"2026-09-22T15:45:00Z","v":45431,"vw":34.211191},{"c":34.275,"h":34.285,"l":34.24,"n":1067,"o":34.245,"t":"2026-09-22T16:00:00Z","v":66353,"vw":34.260682},{"c":34.28,"h":34.28,"l":34.215,"n":1211,"o":34.275,"t":"2026-09-22T16:15:00Z","v":85890,"vw":34.23867},{"c":34.305,"h":34.32,"l":34.265,"n":827,"o":34.28,"t":"2026-09-22T16:30:00Z","v":34513,"vw":34.292578},{"c":34.395,"h":34.415,"l":34.305,"n":1240,"o":34.305,"t":"2026-09-22T16:45:00Z","v":99441,"vw":34.373818},{"c":34.25,"h":34.41,"l":34.245,"n":956,"o":34.395,"t":"2026-09-22T17:00:00Z","v":55966,"vw":34.335605},{"c":34.235,"h":34.28,"l":34.225,"n":701,"o":34.255,"t":"2026-09-22T17:15:00Z","v":37162,"vw":34.25183},{"c":34.26,"h":34.2855,"l":34.235,"n":886,"o":34.24,"t":"2026-09-22T17:30:00Z","v":48955,"vw":34.266644},{"c":34.3,"h":34.335,"l":34.255,"n":1089,"o":34.265,"t":"2026-09-22T17:45:00Z","v":72224,"vw":34.30307},{"c":34.31,"h":34.345,"l":34.28,"n":1048,"o":34.295,"t":"2026-09-22T18:00:00Z","v":49835,"vw":34.310632},{"c":34.235,"h":34.305,"l":34.23,"n":928,"o":34.305,"t":"2026-09-22T18:15:00Z","v":37781,"vw":34.273631},{"c":34.16,"h":34.24,"l":34.145,"n":1283,"o":34.235,"t":"2026-09-22T18:30:00Z","v":142555,"vw":34.212544},{"c":34.195,"h":34.195,"l":34.14,"n":1132,"o":34.155,"t":"2026-09-22T18:45:00Z","v":59510,"vw":34.165536},{"c":34.16,"h":34.21,"l":34.125,"n":1235,"o":34.195,"t":"2026-09-22T19:00:00Z","v":69690,"vw":34.163324},{"c":34.145,"h":34.165,"l":34.1,"n":1574,"o":34.165,"t":"2026-09-22T19:15:00Z","v":91080,"vw":34.131528},{"c":34.145,"h":34.205,"l":34.135,"n":2215,"o":34.15,"t":"2026-09-22T19:30:00Z","v":133099,"vw":34.172283},{"c":34.08,"h":34.16,"l":34.055,"n":6980,"o":34.145,"t":"2026-09-22T19:45:00Z","v":673120,"vw":34.101608},{"c":34.08,"h":34.1,"l":34.02,"n":66,"o":34.1,"t":"2026-09-22T20:00:00Z","v":1447266,"vw":34.099984},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-09-23T11:45:00Z","v":170,"vw":34.14},{"c":33.867,"h":34.095,"l":33.85,"n":823,"o":33.95,"t":"2026-09-23T13:30:00Z","v":170859,"vw":33.996442},{"c":33.875,"h":33.89,"l":33.79,"n":835,"o":33.89,"t":"2026-09-23T13:45:00Z","v":51545,"vw":33.840433},{"c":34.01,"h":34.03,"l":33.8,"n":1029,"o":33.88,"t":"2026-09-23T14:00:00Z","v":76291,"vw":33.948135},{"c":34.01,"h":34.08,"l":33.97,"n":1409,"o":34.01,"t":"2026-09-23T14:15:00Z","v":231183,"vw":34.015599},{"c":33.925,"h":34.04,"l":33.9,"n":890,"o":34.02,"t":"2026-09-23T14:30:00Z","v":60468,"vw":33.978786},{"c":33.9,"h":33.945,"l":33.84,"n":1445,"o":33.92,"t":"2026-09-23T14:45:00Z","v":118002,"vw":33.895464},{"c":33.815,"h":33.905,"l":33.815,"n":951,"o":33.9,"t":"2026-09-23T15:00:00Z","v":61758,"vw":33.861655},{"c":33.805,"h":33.855,"l":33.795,"n":836,"o":33.815,"t":"2026-09-23T15:15:00Z","v":41605,"vw":33.822439},{"c":33.885,"h":33.89,"l":33.8,"n":807,"o":33.8,"t":"2026-09-23T15:30:00Z","v":46753,"vw":33.843883},{"c":33.885,"h":33.925,"l":33.845,"n":1153,"o":33.885,"t":"2026-09-23T15:45:00Z","v":107189,"vw":33.889406},{"c":33.81,"h":33.885,"l":33.81,"n":770,"o":33.885,"t":"2026-09-23T16:00:00Z","v":43348,"vw":33.856524},{"c":33.795,"h":33.815,"l":33.745,"n":690,"o":33.805,"t":"2026-09-23T16:15:00Z","v":39532,"vw":33.78814},{"c":33.8,"h":33.82,"l":33.745,"n":827,"o":33.8,"t":"2026-09-23T16:30:00Z","v":56910,"vw":33.791295},{"c":33.695,"h":33.825,"l":33.695,"n":1255,"o":33.8,"t":"2026-09-23T16:45:00Z","v":340610,"vw":33.767881},{"c":33.695,"h":33.74,"l":33.655,"n":846,"o":33.695,"t":"2026-09-23T17:00:00Z","v":62334,"vw":33.697305},{"c":33.685,"h":33.69,"l":33.655,"n":535,"o":33.69,"t":"2026-09-23T17:15:00Z","v":34221,"vw":33.670734},{"c":33.725,"h":33.73,"l":33.675,"n":830,"o":33.685,"t":"2026-09-23T17:30:00Z","v":51028,"vw":33.697681},{"c":33.755,"h":33.755,"l":33.6823,"n":982,"o":33.725,"t":"2026-09-23T17:45:00Z","v":69793,"vw":33.718747},{"c":33.715,"h":33.77,"l":33.715,"n":1223,"o":33.755,"t":"2026-09-23T18:00:00Z","v":113549,"vw":33.746699},{"c":33.66,"h":33.71,"l":33.65,"n":803,"o":33.71,"t":"2026-09-23T18:15:00Z","v":52779,"vw":33.677486},{"c":33.695,"h":33.7,"l":33.625,"n":1096,"o":33.665,"t":"2026-09-23T18:30:00Z","v":76007,"vw":33.66013},{"c":33.66,"h":33.7,"l":33.66,"n":1083,"o":33.69,"t":"2026-09-23T18:45:00Z","v":80717,"vw":33.682089},{"c":33.725,"h":33.725,"l":33.655,"n":2269,"o":33.655,"t":"2026-09-23T19:00:00Z","v":505612,"vw":33.69722},{"c":33.735,"h":33.775,"l":33.7,"n":2162,"o":33.725,"t":"2026-09-23T19:15:00Z","v":223087,"vw":33.737724},{"c":33.88,"h":33.885,"l":33.74,"n":3749,"o":33.74,"t":"2026-09-23T19:30:00Z","v":696208,"vw":33.802433},{"c":33.785,"h":33.89,"l":33.75,"n":6843,"o":33.88,"t":"2026-09-23T19:45:00Z","v":657866,"vw":33.809278},{"c":33.7929,"h":33.7929,"l":33.78,"n":79,"o":33.78,"t":"2026-09-23T20:00:00Z","v":1066877,"vw":33.789974},{"c":33.79,"h":33.79,"l":33.79,"n":1,"o":33.79,"t":"2026-09-23T20:15:00Z","v":6591,"vw":33.79},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-09-24T11:00:00Z","v":100,"vw":33.8},{"c":33.9,"h":34.02,"l":33.87,"n":625,"o":33.87,"t":"2026-09-24T13:30:00Z","v":60494,"vw":33.905843},{"c":33.86,"h":33.93,"l":33.845,"n":1213,"o":33.89,"t":"2026-09-24T13:45:00Z","v":332259,"vw":33.875563},{"c":33.72,"h":33.855,"l":33.665,"n":1220,"o":33.85,"t":"2026-09-24T14:00:00Z","v":74648,"vw":33.744019},{"c":33.62,"h":33.715,"l":33.605,"n":1115,"o":33.71,"t":"2026-09-24T14:15:00Z","v":57862,"vw":33.677237},{"c":33.63,"h":33.675,"l":33.58,"n":1004,"o":33.61,"t":"2026-09-24T14:30:00Z","v":52664,"vw":33.620562},{"c":33.59,"h":33.63,"l":33.55,"n":846,"o":33.63,"t":"2026-09-24T14:45:00Z","v":39493,"vw":33.575422},{"c":33.585,"h":33.59,"l":33.535,"n":820,"o":33.59,"t":"2026-09-24T15:00:00Z","v":49553,"vw":33.563248},{"c":33.58,"h":33.595,"l":33.555,"n":762,"o":33.58,"t":"2026-09-24T15:15:00Z","v":38675,"vw":33.576816},{"c":33.52,"h":33.595,"l":33.52,"n":979,"o":33.57,"t":"2026-09-24T15:30:00Z","v":50160,"vw":33.565511},{"c":33.475,"h":33.545,"l":33.465,"n":691,"o":33.52,"t":"2026-09-24T15:45:00Z","v":33774,"vw":33.497333},{"c":33.52,"h":33.52,"l":33.42,"n":987,"o":33.4701,"t":"2026-09-24T16:00:00Z","v":90774,"vw":33.462461},{"c":33.6582,"h":33.695,"l":33.52,"n":1286,"o":33.53,"t":"2026-09-24T16:15:00Z","v":95248,"vw":33.616394},{"c":33.685,"h":33.73,"l":33.645,"n":1134,"o":33.66,"t":"2026-09-24T16:30:00Z","v":93285,"vw":33.678861},{"c":33.715,"h":33.735,"l":33.67,"n":1249,"o":33.69,"t":"2026-09-24T16:45:00Z","v":103682,"vw":33.700751},{"c":33.76,"h":33.765,"l":33.655,"n":1053,"o":33.71,"t":"2026-09-24T17:00:00Z","v":84320,"vw":33.697881},{"c":33.635,"h":33.76,"l":33.58,"n":1581,"o":33.76,"t":"2026-09-24T17:15:00Z","v":150696,"vw":33.6488},{"c":33.595,"h":33.665,"l":33.595,"n":832,"o":33.63,"t":"2026-09-24T17:30:00Z","v":57098,"vw":33.630504},{"c":33.595,"h":33.61,"l":33.56,"n":777,"o":33.595,"t":"2026-09-24T17:45:00Z","v":45998,"vw":33.591494},{"c":33.53,"h":33.6,"l":33.525,"n":731,"o":33.6,"t":"2026-09-24T18:00:00Z","v":40218,"vw":33.553963},{"c":33.49,"h":33.54,"l":33.44,"n":1048,"o":33.53,"t":"2026-09-24T18:15:00Z","v":58233,"vw":33.488429},{"c":33.49,"h":33.55,"l":33.485,"n":1170,"o":33.49,"t":"2026-09-24T18:30:00Z","v":74755,"vw":33.507664},{"c":33.445,"h":33.515,"l":33.44,"n":1245,"o":33.49,"t":"2026-09-24T18:45:00Z","v":97771,"vw":33.484291},{"c":33.445,"h":33.445,"l":33.395,"n":1425,"o":33.44,"t":"2026-09-24T19:00:00Z","v":107271,"vw":33.416625},{"c":33.515,"h":33.515,"l":33.445,"n":1444,"o":33.445,"t":"2026-09-24T19:15:00Z","v":102770,"vw":33.488801},{"c":33.575,"h":33.595,"l":33.455,"n":2205,"o":33.515,"t":"2026-09-24T19:30:00Z","v":161636,"vw":33.535484},{"c":33.55,"h":33.605,"l":33.455,"n":6479,"o":33.575,"t":"2026-09-24T19:45:00Z","v":604501,"vw":33.511775},{"c":33.55,"h":33.55,"l":33.53,"n":89,"o":33.54,"t":"2026-09-24T20:00:00Z","v":1222998,"vw":33.549992},{"c":33.81,"h":33.81,"l":33.81,"n":5,"o":33.81,"t":"2026-09-25T12:30:00Z","v":457,"vw":33.81},{"c":33.44,"h":33.58,"l":33.4,"n":636,"o":33.58,"t":"2026-09-25T13:30:00Z","v":50567,"vw":33.512024},{"c":33.46,"h":33.49,"l":33.39,"n":798,"o":33.43,"t":"2026-09-25T13:45:00Z","v":46590,"vw":33.439638},{"c":33.47,"h":33.48,"l":33.405,"n":1053,"o":33.48,"t":"2026-09-25T14:00:00Z","v":61305,"vw":33.435652},{"c":33.5,"h":33.52,"l":33.45,"n":1192,"o":33.485,"t":"2026-09-25T14:15:00Z","v":82280,"vw":33.477826},{"c":33.48,"h":33.505,"l":33.425,"n":1083,"o":33.505,"t":"2026-09-25T14:30:00Z","v":87126,"vw":33.467448},{"c":33.42,"h":33.52,"l":33.41,"n":1000,"o":33.48,"t":"2026-09-25T14:45:00Z","v":116989,"vw":33.470349},{"c":33.39,"h":33.48,"l":33.385,"n":821,"o":33.425,"t":"2026-09-25T15:00:00Z","v":49758,"vw":33.438111},{"c":33.43,"h":33.465,"l":33.38,"n":865,"o":33.39,"t":"2026-09-25T15:15:00Z","v":52480,"vw":33.415518},{"c":33.42,"h":33.49,"l":33.41,"n":1264,"o":33.435,"t":"2026-09-25T15:30:00Z","v":136105,"vw":33.456263},{"c":33.4546,"h":33.46,"l":33.3501,"n":1047,"o":33.415,"t":"2026-09-25T15:45:00Z","v":74249,"vw":33.406021},{"c":33.63,"h":33.665,"l":33.475,"n":1425,"o":33.475,"t":"2026-09-25T16:00:00Z","v":102118,"vw":33.550027},{"c":33.595,"h":33.625,"l":33.53,"n":896,"o":33.62,"t":"2026-09-25T16:15:00Z","v":47708,"vw":33.57702},{"c":33.6,"h":33.63,"l":33.565,"n":1067,"o":33.595,"t":"2026-09-25T16:30:00Z","v":76145,"vw":33.597249},{"c":33.595,"h":33.62,"l":33.55,"n":919,"o":33.6,"t":"2026-09-25T16:45:00Z","v":52495,"vw":33.590313},{"c":33.65,"h":33.66,"l":33.59,"n":940,"o":33.6,"t":"2026-09-25T17:00:00Z","v":81372,"vw":33.622684},{"c":33.655,"h":33.655,"l":33.615,"n":678,"o":33.655,"t":"2026-09-25T17:15:00Z","v":35825,"vw":33.637014},{"c":33.725,"h":33.74,"l":33.64,"n":1078,"o":33.655,"t":"2026-09-25T17:30:00Z","v":80775,"vw":33.68217},{"c":33.665,"h":33.7399,"l":33.665,"n":1179,"o":33.725,"t":"2026-09-25T17:45:00Z","v":75326,"vw":33.702375},{"c":33.65,"h":33.7,"l":33.65,"n":856,"o":33.665,"t":"2026-09-25T18:00:00Z","v":53490,"vw":33.671691},{"c":33.65,"h":33.66,"l":33.595,"n":1248,"o":33.65,"t":"2026-09-25T18:15:00Z","v":91373,"vw":33.629311},{"c":33.695,"h":33.72,"l":33.645,"n":1390,"o":33.645,"t":"2026-09-25T18:30:00Z","v":162264,"vw":33.681253},{"c":33.725,"h":33.735,"l":33.68,"n":1680,"o":33.69,"t":"2026-09-25T18:45:00Z","v":189894,"vw":33.704109},{"c":33.77,"h":33.775,"l":33.69,"n":1877,"o":33.73,"t":"2026-09-25T19:00:00Z","v":200440,"vw":33.728948},{"c":33.755,"h":33.765,"l":33.73,"n":1168,"o":33.765,"t":"2026-09-25T19:15:00Z","v":98711,"vw":33.750188},{"c":33.83,"h":33.83,"l":33.755,"n":2317,"o":33.76,"t":"2026-09-25T19:30:00Z","v":209844,"vw":33.795633},{"c":33.87,"h":33.94,"l":33.82,"n":7066,"o":33.825,"t":"2026-09-25T19:45:00Z","v":597448,"vw":33.873643},{"c":33.84,"h":33.865,"l":33.84,"n":76,"o":33.865,"t":"2026-09-25T20:00:00Z","v":731261,"vw":33.840044},{"c":33.85,"h":34,"l":33.595,"n":1212,"o":33.95,"t":"2026-09-28T13:30:00Z","v":116286,"vw":33.793123},{"c":33.87,"h":33.96,"l":33.825,"n":1396,"o":33.845,"t":"2026-09-28T13:45:00Z","v":100336,"vw":33.901679},{"c":33.835,"h":33.905,"l":33.72,"n":1286,"o":33.86,"t":"2026-09-28T14:00:00Z","v":94662,"vw":33.830684},{"c":33.79,"h":33.86,"l":33.74,"n":952,"o":33.83,"t":"2026-09-28T14:15:00Z","v":61184,"vw":33.803157},{"c":33.69,"h":33.78,"l":33.67,"n":976,"o":33.78,"t":"2026-09-28T14:30:00Z","v":50015,"vw":33.729863},{"c":33.635,"h":33.7,"l":33.62,"n":977,"o":33.69,"t":"2026-09-28T14:45:00Z","v":46417,"vw":33.667646},{"c":33.62,"h":33.67,"l":33.575,"n":1311,"o":33.63,"t":"2026-09-28T15:00:00Z","v":68145,"vw":33.628867},{"c":33.55,"h":33.655,"l":33.54,"n":1340,"o":33.625,"t":"2026-09-28T15:15:00Z","v":101265,"vw":33.592693},{"c":33.625,"h":33.63,"l":33.545,"n":1160,"o":33.545,"t":"2026-09-28T15:30:00Z","v":76846,"vw":33.58005},{"c":33.545,"h":33.625,"l":33.545,"n":997,"o":33.62,"t":"2026-09-28T15:45:00Z","v":42319,"vw":33.582816},{"c":33.575,"h":33.63,"l":33.545,"n":1087,"o":33.545,"t":"2026-09-28T16:00:00Z","v":57972,"vw":33.592583},{"c":33.68,"h":33.73,"l":33.575,"n":1800,"o":33.575,"t":"2026-09-28T16:15:00Z","v":120611,"vw":33.640204},{"c":33.625,"h":33.68,"l":33.605,"n":1161,"o":33.67,"t":"2026-09-28T16:30:00Z","v":56964,"vw":33.652626},{"c":33.655,"h":33.68,"l":33.6,"n":978,"o":33.63,"t":"2026-09-28T16:45:00Z","v":40484,"vw":33.637252},{"c":33.63,"h":33.72,"l":33.585,"n":2270,"o":33.65,"t":"2026-09-28T17:00:00Z","v":191624,"vw":33.633784},{"c":33.665,"h":33.675,"l":33.6,"n":1158,"o":33.635,"t":"2026-09-28T17:15:00Z","v":66117,"vw":33.644628},{"c":33.71,"h":33.71,"l":33.63,"n":1179,"o":33.665,"t":"2026-09-28T17:30:00Z","v":68634,"vw":33.670811},{"c":33.735,"h":33.745,"l":33.715,"n":1236,"o":33.72,"t":"2026-09-28T17:45:00Z","v":70981,"vw":33.728553},{"c":33.695,"h":33.74,"l":33.675,"n":1048,"o":33.74,"t":"2026-09-28T18:00:00Z","v":72021,"vw":33.714207},{"c":33.7598,"h":33.7598,"l":33.68,"n":1036,"o":33.695,"t":"2026-09-28T18:15:00Z","v":90454,"vw":33.704819},{"c":33.775,"h":33.795,"l":33.745,"n":1087,"o":33.76,"t":"2026-09-28T18:30:00Z","v":66305,"vw":33.766165},{"c":33.775,"h":33.8,"l":33.75,"n":1216,"o":33.77,"t":"2026-09-28T18:45:00Z","v":71093,"vw":33.778678},{"c":33.785,"h":33.81,"l":33.745,"n":1213,"o":33.775,"t":"2026-09-28T19:00:00Z","v":61512,"vw":33.783343},{"c":33.845,"h":33.845,"l":33.75,"n":1688,"o":33.78,"t":"2026-09-28T19:15:00Z","v":120160,"vw":33.792923},{"c":33.945,"h":33.95,"l":33.845,"n":1930,"o":33.845,"t":"2026-09-28T19:30:00Z","v":126084,"vw":33.90508},{"c":33.835,"h":33.945,"l":33.775,"n":4824,"o":33.945,"t":"2026-09-28T19:45:00Z","v":426508,"vw":33.850068},{"c":33.83,"h":33.83,"l":33.83,"n":82,"o":33.83,"t":"2026-09-28T20:00:00Z","v":1512101,"vw":33.83},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-09-28T20:15:00Z","v":100,"vw":33.78},{"c":34.115,"h":34.145,"l":33.7101,"n":1427,"o":33.84,"t":"2026-09-29T13:30:00Z","v":143021,"vw":33.895713},{"c":33.95,"h":34.13,"l":33.94,"n":1301,"o":34.12,"t":"2026-09-29T13:45:00Z","v":77735,"vw":34.008931},{"c":33.935,"h":33.98,"l":33.89,"n":1292,"o":33.95,"t":"2026-09-29T14:00:00Z","v":90888,"vw":33.927327},{"c":33.9,"h":33.96,"l":33.84,"n":1240,"o":33.93,"t":"2026-09-29T14:15:00Z","v":108493,"vw":33.896265},{"c":33.83,"h":33.905,"l":33.795,"n":899,"o":33.9,"t":"2026-09-29T14:30:00Z","v":46054,"vw":33.842235},{"c":33.835,"h":33.87,"l":33.77,"n":872,"o":33.83,"t":"2026-09-29T14:45:00Z","v":80056,"vw":33.816495},{"c":33.77,"h":33.835,"l":33.76,"n":719,"o":33.835,"t":"2026-09-29T15:00:00Z","v":32268,"vw":33.798961},{"c":33.795,"h":33.81,"l":33.76,"n":820,"o":33.765,"t":"2026-09-29T15:15:00Z","v":36162,"vw":33.782119},{"c":33.75,"h":33.7999,"l":33.715,"n":776,"o":33.795,"t":"2026-09-29T15:30:00Z","v":40878,"vw":33.760236},{"c":33.705,"h":33.79,"l":33.7,"n":998,"o":33.745,"t":"2026-09-29T15:45:00Z","v":89652,"vw":33.732913},{"c":33.765,"h":33.805,"l":33.71,"n":840,"o":33.71,"t":"2026-09-29T16:00:00Z","v":49607,"vw":33.750076},{"c":33.765,"h":33.83,"l":33.7543,"n":819,"o":33.77,"t":"2026-09-29T16:15:00Z","v":41155,"vw":33.792414},{"c":33.755,"h":33.8,"l":33.75,"n":734,"o":33.765,"t":"2026-09-29T16:30:00Z","v":36216,"vw":33.781683},{"c":33.765,"h":33.775,"l":33.725,"n":778,"o":33.755,"t":"2026-09-29T16:45:00Z","v":53630,"vw":33.752986},{"c":33.745,"h":33.79,"l":33.7323,"n":652,"o":33.765,"t":"2026-09-29T17:00:00Z","v":63133,"vw":33.763738},{"c":33.725,"h":33.755,"l":33.705,"n":830,"o":33.745,"t":"2026-09-29T17:15:00Z","v":74547,"vw":33.721329},{"c":33.75,"h":33.76,"l":33.725,"n":838,"o":33.725,"t":"2026-09-29T17:30:00Z","v":75989,"vw":33.73918},{"c":33.705,"h":33.79,"l":33.69,"n":852,"o":33.755,"t":"2026-09-29T17:45:00Z","v":55553,"vw":33.736231},{"c":33.625,"h":33.735,"l":33.6,"n":1528,"o":33.705,"t":"2026-09-29T18:00:00Z","v":100881,"vw":33.663122},{"c":33.745,"h":33.75,"l":33.62,"n":1189,"o":33.625,"t":"2026-09-29T18:15:00Z","v":123859,"vw":33.682887},{"c":33.76,"h":33.765,"l":33.665,"n":1229,"o":33.745,"t":"2026-09-29T18:30:00Z","v":74886,"vw":33.726831},{"c":33.765,"h":33.78,"l":33.7,"n":1099,"o":33.76,"t":"2026-09-29T18:45:00Z","v":73046,"vw":33.74363},{"c":33.77,"h":33.82,"l":33.725,"n":1360,"o":33.765,"t":"2026-09-29T19:00:00Z","v":85726,"vw":33.776052},{"c":33.9,"h":33.9,"l":33.77,"n":1330,"o":33.775,"t":"2026-09-29T19:15:00Z","v":89886,"vw":33.842336},{"c":33.96,"h":33.96,"l":33.865,"n":1742,"o":33.9,"t":"2026-09-29T19:30:00Z","v":108239,"vw":33.907722},{"c":33.945,"h":34.005,"l":33.9,"n":5249,"o":33.965,"t":"2026-09-29T19:45:00Z","v":438915,"vw":33.951113},{"c":33.95,"h":33.95,"l":33.95,"n":65,"o":33.95,"t":"2026-09-29T20:00:00Z","v":755189,"vw":33.95},{"c":34.23,"h":34.23,"l":34.23,"n":5,"o":34.23,"t":"2026-09-30T08:00:00Z","v":246,"vw":34.23},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-09-30T10:15:00Z","v":110,"vw":34.25},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-30T13:00:00Z","v":3000,"vw":34.5},{"c":33.805,"h":34.27,"l":33.69,"n":1280,"o":34.14,"t":"2026-09-30T13:30:00Z","v":91030,"vw":33.916627},{"c":33.735,"h":33.86,"l":33.725,"n":1030,"o":33.805,"t":"2026-09-30T13:45:00Z","v":54634,"vw":33.787455},{"c":33.795,"h":33.83,"l":33.625,"n":1140,"o":33.735,"t":"2026-09-30T14:00:00Z","v":60026,"vw":33.739963},{"c":33.79,"h":33.87,"l":33.79,"n":1021,"o":33.81,"t":"2026-09-30T14:15:00Z","v":53450,"vw":33.823783},{"c":33.76,"h":33.795,"l":33.72,"n":1209,"o":33.78,"t":"2026-09-30T14:30:00Z","v":62738,"vw":33.757629},{"c":33.87,"h":33.89,"l":33.765,"n":1322,"o":33.77,"t":"2026-09-30T14:45:00Z","v":83857,"vw":33.839339},{"c":33.865,"h":33.895,"l":33.79,"n":1259,"o":33.865,"t":"2026-09-30T15:00:00Z","v":63955,"vw":33.857732},{"c":33.88,"h":33.915,"l":33.825,"n":1037,"o":33.87,"t":"2026-09-30T15:15:00Z","v":47908,"vw":33.869865},{"c":33.78,"h":33.885,"l":33.78,"n":1198,"o":33.885,"t":"2026-09-30T15:30:00Z","v":78996,"vw":33.83075},{"c":33.76,"h":33.785,"l":33.75,"n":815,"o":33.78,"t":"2026-09-30T15:45:00Z","v":31211,"vw":33.764783},{"c":33.835,"h":33.845,"l":33.77,"n":750,"o":33.77,"t":"2026-09-30T16:00:00Z","v":37944,"vw":33.811453},{"c":33.845,"h":33.85,"l":33.81,"n":769,"o":33.835,"t":"2026-09-30T16:15:00Z","v":37450,"vw":33.83457},{"c":33.875,"h":33.89,"l":33.845,"n":849,"o":33.85,"t":"2026-09-30T16:30:00Z","v":43268,"vw":33.869022},{"c":33.885,"h":33.9,"l":33.84,"n":686,"o":33.87,"t":"2026-09-30T16:45:00Z","v":29262,"vw":33.866932},{"c":33.805,"h":33.895,"l":33.805,"n":1187,"o":33.885,"t":"2026-09-30T17:00:00Z","v":63910,"vw":33.861478},{"c":33.865,"h":33.875,"l":33.805,"n":1001,"o":33.805,"t":"2026-09-30T17:15:00Z","v":46506,"vw":33.843367},{"c":33.84,"h":33.88,"l":33.79,"n":982,"o":33.87,"t":"2026-09-30T17:30:00Z","v":57783,"vw":33.84102},{"c":33.805,"h":33.835,"l":33.77,"n":825,"o":33.835,"t":"2026-09-30T17:45:00Z","v":36490,"vw":33.798068},{"c":33.78,"h":33.86,"l":33.765,"n":1273,"o":33.81,"t":"2026-09-30T18:00:00Z","v":89800,"vw":33.813592},{"c":33.735,"h":33.78,"l":33.7001,"n":917,"o":33.78,"t":"2026-09-30T18:15:00Z","v":59034,"vw":33.74136},{"c":33.715,"h":33.735,"l":33.695,"n":1224,"o":33.73,"t":"2026-09-30T18:30:00Z","v":72099,"vw":33.711747},{"c":33.76,"h":33.805,"l":33.71,"n":1858,"o":33.71,"t":"2026-09-30T18:45:00Z","v":428883,"vw":33.754548},{"c":33.735,"h":33.765,"l":33.69,"n":1513,"o":33.76,"t":"2026-09-30T19:00:00Z","v":121750,"vw":33.727801},{"c":33.74,"h":33.78,"l":33.73,"n":1913,"o":33.74,"t":"2026-09-30T19:15:00Z","v":171596,"vw":33.758775},{"c":33.685,"h":33.765,"l":33.665,"n":2280,"o":33.74,"t":"2026-09-30T19:30:00Z","v":215154,"vw":33.727454},{"c":33.53,"h":33.685,"l":33.525,"n":6865,"o":33.685,"t":"2026-09-30T19:45:00Z","v":690687,"vw":33.565748},{"c":33.55,"h":33.55,"l":33.55,"n":93,"o":33.55,"t":"2026-09-30T20:00:00Z","v":1245637,"vw":33.55},{"c":33.235,"h":33.63,"l":33.235,"n":1343,"o":33.52,"t":"2026-10-01T13:30:00Z","v":104234,"vw":33.392243},{"c":33.26,"h":33.36,"l":33.22,"n":1586,"o":33.25,"t":"2026-10-01T13:45:00Z","v":94886,"vw":33.280364},{"c":33.37,"h":33.38,"l":33.225,"n":1438,"o":33.26,"t":"2026-10-01T14:00:00Z","v":97502,"vw":33.312999},{"c":33.36,"h":33.56,"l":33.36,"n":1541,"o":33.375,"t":"2026-10-01T14:15:00Z","v":101243,"vw":33.461685},{"c":33.36,"h":33.46,"l":33.325,"n":2440,"o":33.365,"t":"2026-10-01T14:30:00Z","v":165171,"vw":33.3808},{"c":33.405,"h":33.42,"l":33.275,"n":1363,"o":33.36,"t":"2026-10-01T14:45:00Z","v":83207,"vw":33.345222},{"c":33.455,"h":33.56,"l":33.395,"n":1424,"o":33.41,"t":"2026-10-01T15:00:00Z","v":93468,"vw":33.464906},{"c":33.38,"h":33.51,"l":33.36,"n":1511,"o":33.445,"t":"2026-10-01T15:15:00Z","v":109219,"vw":33.462818},{"c":33.43,"h":33.525,"l":33.345,"n":1427,"o":33.38,"t":"2026-10-01T15:30:00Z","v":90658,"vw":33.434114},{"c":33.445,"h":33.48,"l":33.415,"n":1166,"o":33.43,"t":"2026-10-01T15:45:00Z","v":63516,"vw":33.446771},{"c":33.43,"h":33.47,"l":33.39,"n":1316,"o":33.445,"t":"2026-10-01T16:00:00Z","v":74394,"vw":33.432348},{"c":33.51,"h":33.53,"l":33.37,"n":1437,"o":33.435,"t":"2026-10-01T16:15:00Z","v":82350,"vw":33.472409},{"c":33.545,"h":33.545,"l":33.47,"n":1185,"o":33.5,"t":"2026-10-01T16:30:00Z","v":56650,"vw":33.511483},{"c":33.46,"h":33.54,"l":33.415,"n":1331,"o":33.54,"t":"2026-10-01T16:45:00Z","v":69233,"vw":33.474364},{"c":33.445,"h":33.5,"l":33.44,"n":1144,"o":33.465,"t":"2026-10-01T17:00:00Z","v":54619,"vw":33.467856},{"c":33.47,"h":33.53,"l":33.44,"n":1368,"o":33.445,"t":"2026-10-01T17:15:00Z","v":74583,"vw":33.493183},{"c":33.54,"h":33.54,"l":33.455,"n":1869,"o":33.48,"t":"2026-10-01T17:30:00Z","v":137462,"vw":33.512391},{"c":33.485,"h":33.58,"l":33.445,"n":1536,"o":33.54,"t":"2026-10-01T17:45:00Z","v":109191,"vw":33.515969},{"c":33.48,"h":33.49,"l":33.42,"n":1310,"o":33.49,"t":"2026-10-01T18:00:00Z","v":71032,"vw":33.462259},{"c":33.47,"h":33.525,"l":33.4299,"n":1141,"o":33.505,"t":"2026-10-01T18:15:00Z","v":75773,"vw":33.454248},{"c":33.46,"h":33.49,"l":33.43,"n":1244,"o":33.47,"t":"2026-10-01T18:30:00Z","v":72628,"vw":33.460703},{"c":33.505,"h":33.505,"l":33.43,"n":1470,"o":33.46,"t":"2026-10-01T18:45:00Z","v":77202,"vw":33.467238},{"c":33.56,"h":33.57,"l":33.505,"n":1385,"o":33.505,"t":"2026-10-01T19:00:00Z","v":83281,"vw":33.539686},{"c":33.63,"h":33.63,"l":33.54,"n":1627,"o":33.555,"t":"2026-10-01T19:15:00Z","v":122605,"vw":33.591704},{"c":33.665,"h":33.67,"l":33.595,"n":2207,"o":33.625,"t":"2026-10-01T19:30:00Z","v":137743,"vw":33.630421},{"c":33.69,"h":33.72,"l":33.635,"n":7344,"o":33.665,"t":"2026-10-01T19:45:00Z","v":726342,"vw":33.679848},{"c":33.68,"h":33.695,"l":33.68,"n":90,"o":33.69,"t":"2026-10-01T20:00:00Z","v":930181,"vw":33.680104},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-10-02T11:45:00Z","v":2501,"vw":34},{"c":33.895,"h":33.92,"l":33.61,"n":875,"o":33.86,"t":"2026-10-02T13:30:00Z","v":74485,"vw":33.81299},{"c":33.66,"h":33.94,"l":33.635,"n":940,"o":33.895,"t":"2026-10-02T13:45:00Z","v":54256,"vw":33.801977},{"c":33.65,"h":33.7296,"l":33.61,"n":837,"o":33.655,"t":"2026-10-02T14:00:00Z","v":55450,"vw":33.66775},{"c":33.6,"h":33.74,"l":33.5858,"n":752,"o":33.64,"t":"2026-10-02T14:15:00Z","v":37746,"vw":33.657713},{"c":33.64,"h":33.64,"l":33.54,"n":864,"o":33.58,"t":"2026-10-02T14:30:00Z","v":37072,"vw":33.585837},{"c":33.545,"h":33.65,"l":33.515,"n":1026,"o":33.64,"t":"2026-10-02T14:45:00Z","v":52639,"vw":33.565258},{"c":33.545,"h":33.57,"l":33.48,"n":941,"o":33.55,"t":"2026-10-02T15:00:00Z","v":36205,"vw":33.526588},{"c":33.49,"h":33.545,"l":33.48,"n":973,"o":33.54,"t":"2026-10-02T15:15:00Z","v":44546,"vw":33.513698},{"c":33.51,"h":33.545,"l":33.465,"n":1114,"o":33.49,"t":"2026-10-02T15:30:00Z","v":53537,"vw":33.50881},{"c":33.455,"h":33.55,"l":33.455,"n":891,"o":33.51,"t":"2026-10-02T15:45:00Z","v":44598,"vw":33.508213},{"c":33.405,"h":33.49,"l":33.385,"n":1062,"o":33.46,"t":"2026-10-02T16:00:00Z","v":49812,"vw":33.445353},{"c":33.33,"h":33.4,"l":33.31,"n":775,"o":33.4,"t":"2026-10-02T16:15:00Z","v":35694,"vw":33.35998},{"c":33.4,"h":33.405,"l":33.32,"n":921,"o":33.34,"t":"2026-10-02T16:30:00Z","v":58785,"vw":33.357171},{"c":33.455,"h":33.46,"l":33.375,"n":834,"o":33.4,"t":"2026-10-02T16:45:00Z","v":33387,"vw":33.410952},{"c":33.45,"h":33.48,"l":33.425,"n":771,"o":33.46,"t":"2026-10-02T17:00:00Z","v":31185,"vw":33.455012},{"c":33.34,"h":33.455,"l":33.295,"n":753,"o":33.44,"t":"2026-10-02T17:15:00Z","v":59064,"vw":33.37608},{"c":33.37,"h":33.42,"l":33.34,"n":742,"o":33.34,"t":"2026-10-02T17:30:00Z","v":36796,"vw":33.390055},{"c":33.385,"h":33.41,"l":33.36,"n":660,"o":33.38,"t":"2026-10-02T17:45:00Z","v":60058,"vw":33.393343},{"c":33.42,"h":33.42,"l":33.335,"n":951,"o":33.385,"t":"2026-10-02T18:00:00Z","v":69877,"vw":33.376024},{"c":33.41,"h":33.425,"l":33.3801,"n":688,"o":33.425,"t":"2026-10-02T18:15:00Z","v":30002,"vw":33.401717},{"c":33.345,"h":33.405,"l":33.33,"n":1472,"o":33.405,"t":"2026-10-02T18:30:00Z","v":218380,"vw":33.380349},{"c":33.33,"h":33.4,"l":33.3,"n":1015,"o":33.34,"t":"2026-10-02T18:45:00Z","v":158996,"vw":33.363257},{"c":33.32,"h":33.345,"l":33.29,"n":948,"o":33.325,"t":"2026-10-02T19:00:00Z","v":46713,"vw":33.315224},{"c":33.395,"h":33.445,"l":33.32,"n":1330,"o":33.323,"t":"2026-10-02T19:15:00Z","v":84995,"vw":33.404916},{"c":33.275,"h":33.39,"l":33.275,"n":1802,"o":33.39,"t":"2026-10-02T19:30:00Z","v":124615,"vw":33.333724},{"c":33.28,"h":33.32,"l":33.22,"n":5028,"o":33.275,"t":"2026-10-02T19:45:00Z","v":425559,"vw":33.282177},{"c":33.27,"h":33.27,"l":33.27,"n":63,"o":33.27,"t":"2026-10-02T20:00:00Z","v":1102189,"vw":33.27},{"c":32.96,"h":32.96,"l":32.96,"n":2,"o":32.96,"t":"2026-10-05T08:00:00Z","v":122,"vw":32.96},{"c":33.33,"h":33.33,"l":33.33,"n":4,"o":33.33,"t":"2026-10-05T11:00:00Z","v":216,"vw":33.33},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-05T11:15:00Z","v":175,"vw":33.33},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-05T12:30:00Z","v":100,"vw":33.3},{"c":33.17,"h":33.22,"l":33.1,"n":772,"o":33.21,"t":"2026-10-05T13:30:00Z","v":42680,"vw":33.169663},{"c":33.14,"h":33.26,"l":33.1,"n":951,"o":33.18,"t":"2026-10-05T13:45:00Z","v":77585,"vw":33.195248},{"c":33.38,"h":33.41,"l":33.135,"n":1024,"o":33.135,"t":"2026-10-05T14:00:00Z","v":84018,"vw":33.227349},{"c":33.54,"h":33.54,"l":33.36,"n":1647,"o":33.37,"t":"2026-10-05T14:15:00Z","v":128400,"vw":33.45723},{"c":33.56,"h":33.565,"l":33.465,"n":1464,"o":33.535,"t":"2026-10-05T14:30:00Z","v":93306,"vw":33.514186},{"c":33.5,"h":33.595,"l":33.47,"n":1276,"o":33.565,"t":"2026-10-05T14:45:00Z","v":84916,"vw":33.537473},{"c":33.42,"h":33.515,"l":33.41,"n":1251,"o":33.505,"t":"2026-10-05T15:00:00Z","v":72667,"vw":33.476159},{"c":33.52,"h":33.52,"l":33.41,"n":1126,"o":33.42,"t":"2026-10-05T15:15:00Z","v":67918,"vw":33.440534},{"c":33.565,"h":33.575,"l":33.485,"n":1252,"o":33.525,"t":"2026-10-05T15:30:00Z","v":81023,"vw":33.514967},{"c":33.505,"h":33.595,"l":33.505,"n":1071,"o":33.565,"t":"2026-10-05T15:45:00Z","v":69450,"vw":33.556819},{"c":33.47,"h":33.5,"l":33.445,"n":1277,"o":33.5,"t":"2026-10-05T16:00:00Z","v":78882,"vw":33.469751},{"c":33.505,"h":33.505,"l":33.45,"n":1024,"o":33.465,"t":"2026-10-05T16:15:00Z","v":55385,"vw":33.476725},{"c":33.52,"h":33.52,"l":33.4709,"n":978,"o":33.505,"t":"2026-10-05T16:30:00Z","v":78295,"vw":33.504276},{"c":33.525,"h":33.56,"l":33.515,"n":902,"o":33.52,"t":"2026-10-05T16:45:00Z","v":54255,"vw":33.527999},{"c":33.46,"h":33.5277,"l":33.455,"n":853,"o":33.5277,"t":"2026-10-05T17:00:00Z","v":56163,"vw":33.491896},{"c":33.425,"h":33.465,"l":33.42,"n":891,"o":33.455,"t":"2026-10-05T17:15:00Z","v":58146,"vw":33.435484},{"c":33.47,"h":33.48,"l":33.37,"n":1159,"o":33.42,"t":"2026-10-05T17:30:00Z","v":83672,"vw":33.402908},{"c":33.6,"h":33.605,"l":33.455,"n":1057,"o":33.47,"t":"2026-10-05T17:45:00Z","v":92956,"vw":33.540058},{"c":33.59,"h":33.615,"l":33.55,"n":1159,"o":33.595,"t":"2026-10-05T18:00:00Z","v":83044,"vw":33.587889},{"c":33.67,"h":33.67,"l":33.545,"n":1361,"o":33.585,"t":"2026-10-05T18:15:00Z","v":120498,"vw":33.576802},{"c":33.655,"h":33.692,"l":33.635,"n":1278,"o":33.675,"t":"2026-10-05T18:30:00Z","v":110520,"vw":33.657863},{"c":33.695,"h":33.705,"l":33.63,"n":1175,"o":33.66,"t":"2026-10-05T18:45:00Z","v":86247,"vw":33.650669},{"c":33.69,"h":33.695,"l":33.635,"n":1937,"o":33.69,"t":"2026-10-05T19:00:00Z","v":134036,"vw":33.670593},{"c":33.66,"h":33.715,"l":33.625,"n":1867,"o":33.685,"t":"2026-10-05T19:15:00Z","v":128534,"vw":33.672156},{"c":33.725,"h":33.735,"l":33.65,"n":2025,"o":33.67,"t":"2026-10-05T19:30:00Z","v":134100,"vw":33.690896},{"c":33.84,"h":33.855,"l":33.64,"n":7115,"o":33.725,"t":"2026-10-05T19:45:00Z","v":626224,"vw":33.785032},{"c":35.3499,"h":35.3499,"l":33.84,"n":89,"o":33.84,"t":"2026-10-05T20:00:00Z","v":843561,"vw":33.840294},{"c":33.84,"h":33.84,"l":33.84,"n":2,"o":33.84,"t":"2026-10-06T09:00:00Z","v":209,"vw":33.84},{"c":34.15,"h":34.15,"l":34.15,"n":8,"o":34.15,"t":"2026-10-06T11:45:00Z","v":576,"vw":34.15},{"c":34.09,"h":34.3028,"l":33.9,"n":1175,"o":33.9,"t":"2026-10-06T13:30:00Z","v":93843,"vw":34.106125},{"c":34.13,"h":34.16,"l":34.06,"n":698,"o":34.09,"t":"2026-10-06T13:45:00Z","v":37596,"vw":34.120034},{"c":34.17,"h":34.23,"l":34.1,"n":1345,"o":34.11,"t":"2026-10-06T14:00:00Z","v":78439,"vw":34.178664},{"c":34.065,"h":34.17,"l":34.05,"n":1953,"o":34.17,"t":"2026-10-06T14:15:00Z","v":396243,"vw":34.096284},{"c":34.15,"h":34.225,"l":34.05,"n":2079,"o":34.065,"t":"2026-10-06T14:30:00Z","v":176708,"vw":34.13777},{"c":34.18,"h":34.255,"l":34.14,"n":967,"o":34.14,"t":"2026-10-06T14:45:00Z","v":56696,"vw":34.222582},{"c":34.115,"h":34.22,"l":34.1,"n":1323,"o":34.195,"t":"2026-10-06T15:00:00Z","v":157804,"vw":34.163182},{"c":34.155,"h":34.165,"l":34.075,"n":1371,"o":34.115,"t":"2026-10-06T15:15:00Z","v":121553,"vw":34.128824},{"c":34.155,"h":34.16,"l":34.11,"n":1084,"o":34.15,"t":"2026-10-06T15:30:00Z","v":78000,"vw":34.141284},{"c":34.085,"h":34.155,"l":34.07,"n":801,"o":34.155,"t":"2026-10-06T15:45:00Z","v":48884,"vw":34.11476},{"c":34.08,"h":34.09,"l":34.035,"n":849,"o":34.085,"t":"2026-10-06T16:00:00Z","v":49642,"vw":34.067884},{"c":34.08,"h":34.085,"l":34.02,"n":828,"o":34.085,"t":"2026-10-06T16:15:00Z","v":54281,"vw":34.041785},{"c":33.995,"h":34.085,"l":33.975,"n":1122,"o":34.075,"t":"2026-10-06T16:30:00Z","v":85206,"vw":34.010697},{"c":33.945,"h":34,"l":33.93,"n":757,"o":33.995,"t":"2026-10-06T16:45:00Z","v":34061,"vw":33.975749},{"c":33.985,"h":34.02,"l":33.945,"n":772,"o":33.95,"t":"2026-10-06T17:00:00Z","v":74201,"vw":33.994057},{"c":33.955,"h":33.985,"l":33.9001,"n":825,"o":33.985,"t":"2026-10-06T17:15:00Z","v":49129,"vw":33.94206},{"c":33.995,"h":34.0057,"l":33.93,"n":717,"o":33.95,"t":"2026-10-06T17:30:00Z","v":53067,"vw":33.969876},{"c":33.99,"h":34.015,"l":33.98,"n":735,"o":34,"t":"2026-10-06T17:45:00Z","v":38070,"vw":33.996351},{"c":33.935,"h":34.005,"l":33.93,"n":845,"o":34,"t":"2026-10-06T18:00:00Z","v":55264,"vw":33.968721},{"c":33.865,"h":33.935,"l":33.855,"n":982,"o":33.935,"t":"2026-10-06T18:15:00Z","v":59698,"vw":33.890148},{"c":33.895,"h":33.9,"l":33.85,"n":1162,"o":33.865,"t":"2026-10-06T18:30:00Z","v":80176,"vw":33.880761},{"c":33.99,"h":33.99,"l":33.88,"n":900,"o":33.89,"t":"2026-10-06T18:45:00Z","v":49197,"vw":33.913946},{"c":33.945,"h":34.005,"l":33.94,"n":1329,"o":33.985,"t":"2026-10-06T19:00:00Z","v":83771,"vw":33.981582},{"c":33.905,"h":33.97,"l":33.9,"n":1353,"o":33.945,"t":"2026-10-06T19:15:00Z","v":84372,"vw":33.938742},{"c":33.835,"h":33.93,"l":33.82,"n":1972,"o":33.905,"t":"2026-10-06T19:30:00Z","v":117572,"vw":33.876323},{"c":33.9,"h":33.93,"l":33.785,"n":7396,"o":33.83,"t":"2026-10-06T19:45:00Z","v":755866,"vw":33.887039},{"c":33.91,"h":33.91,"l":33.91,"n":71,"o":33.91,"t":"2026-10-06T20:00:00Z","v":1352649,"vw":33.91},{"c":33.68,"h":33.98,"l":33.68,"n":863,"o":33.98,"t":"2026-10-07T13:30:00Z","v":54657,"vw":33.834519},{"c":33.47,"h":33.72,"l":33.47,"n":824,"o":33.69,"t":"2026-10-07T13:45:00Z","v":39976,"vw":33.616401},{"c":33.5,"h":33.615,"l":33.475,"n":990,"o":33.48,"t":"2026-10-07T14:00:00Z","v":58469,"vw":33.547315},{"c":33.475,"h":33.535,"l":33.475,"n":788,"o":33.515,"t":"2026-10-07T14:15:00Z","v":39806,"vw":33.504021},{"c":33.44,"h":33.54,"l":33.425,"n":1092,"o":33.48,"t":"2026-10-07T14:30:00Z","v":70569,"vw":33.48398},{"c":33.535,"h":33.545,"l":33.465,"n":805,"o":33.47,"t":"2026-10-07T14:45:00Z","v":84726,"vw":33.510313},{"c":33.475,"h":33.54,"l":33.45,"n":1017,"o":33.535,"t":"2026-10-07T15:00:00Z","v":66779,"vw":33.503824},{"c":33.5149,"h":33.54,"l":33.45,"n":941,"o":33.47,"t":"2026-10-07T15:15:00Z","v":59675,"vw":33.494147},{"c":33.48,"h":33.545,"l":33.47,"n":1039,"o":33.515,"t":"2026-10-07T15:30:00Z","v":66070,"vw":33.502414},{"c":33.4239,"h":33.475,"l":33.38,"n":841,"o":33.475,"t":"2026-10-07T15:45:00Z","v":43584,"vw":33.418645},{"c":33.465,"h":33.465,"l":33.405,"n":763,"o":33.42,"t":"2026-10-07T16:00:00Z","v":35603,"vw":33.431311},{"c":33.495,"h":33.51,"l":33.465,"n":738,"o":33.465,"t":"2026-10-07T16:15:00Z","v":38621,"vw":33.48725},{"c":33.43,"h":33.5,"l":33.425,"n":746,"o":33.49,"t":"2026-10-07T16:30:00Z","v":62546,"vw":33.445159},{"c":33.44,"h":33.475,"l":33.425,"n":785,"o":33.425,"t":"2026-10-07T16:45:00Z","v":39881,"vw":33.44523},{"c":33.44,"h":33.465,"l":33.3975,"n":941,"o":33.435,"t":"2026-10-07T17:00:00Z","v":78417,"vw":33.43219},{"c":33.505,"h":33.52,"l":33.445,"n":1011,"o":33.445,"t":"2026-10-07T17:15:00Z","v":72383,"vw":33.492987},{"c":33.43,"h":33.515,"l":33.415,"n":736,"o":33.505,"t":"2026-10-07T17:30:00Z","v":56496,"vw":33.447748},{"c":33.425,"h":33.46,"l":33.41,"n":874,"o":33.43,"t":"2026-10-07T17:45:00Z","v":64661,"vw":33.430943},{"c":33.365,"h":33.435,"l":33.36,"n":929,"o":33.425,"t":"2026-10-07T18:00:00Z","v":57145,"vw":33.405818},{"c":33.425,"h":33.45,"l":33.365,"n":1060,"o":33.365,"t":"2026-10-07T18:15:00Z","v":64077,"vw":33.408365},{"c":33.4,"h":33.445,"l":33.395,"n":1145,"o":33.425,"t":"2026-10-07T18:30:00Z","v":105285,"vw":33.426685},{"c":33.435,"h":33.435,"l":33.37,"n":1306,"o":33.4,"t":"2026-10-07T18:45:00Z","v":92258,"vw":33.402523},{"c":33.415,"h":33.475,"l":33.36,"n":1610,"o":33.435,"t":"2026-10-07T19:00:00Z","v":233330,"vw":33.431803},{"c":33.45,"h":33.455,"l":33.395,"n":1459,"o":33.415,"t":"2026-10-07T19:15:00Z","v":80505,"vw":33.43314},{"c":33.415,"h":33.465,"l":33.39,"n":2366,"o":33.46,"t":"2026-10-07T19:30:00Z","v":181010,"vw":33.421515},{"c":33.325,"h":33.425,"l":33.325,"n":6120,"o":33.415,"t":"2026-10-07T19:45:00Z","v":576425,"vw":33.385427},{"c":33.32,"h":33.32,"l":33.32,"n":75,"o":33.32,"t":"2026-10-07T20:00:00Z","v":897381,"vw":33.32},{"c":33.2782,"h":33.2782,"l":33.2782,"n":1,"o":33.2782,"t":"2026-10-08T12:15:00Z","v":100,"vw":33.2782},{"c":33.32,"h":33.32,"l":33.32,"n":2,"o":33.32,"t":"2026-10-08T13:15:00Z","v":132,"vw":33.32},{"c":33.3,"h":33.42,"l":33.14,"n":481,"o":33.39,"t":"2026-10-08T13:30:00Z","v":78009,"vw":33.270834},{"c":33.33,"h":33.375,"l":33.26,"n":493,"o":33.33,"t":"2026-10-08T13:45:00Z","v":29210,"vw":33.33214},{"c":33.355,"h":33.44,"l":33.335,"n":966,"o":33.34,"t":"2026-10-08T14:00:00Z","v":64605,"vw":33.388591},{"c":33.32,"h":33.385,"l":33.28,"n":689,"o":33.355,"t":"2026-10-08T14:15:00Z","v":43336,"vw":33.357782},{"c":33.329,"h":33.345,"l":33.29,"n":895,"o":33.315,"t":"2026-10-08T14:30:00Z","v":59349,"vw":33.315117},{"c":33.255,"h":33.335,"l":33.245,"n":2762,"o":33.33,"t":"2026-10-08T14:45:00Z","v":392918,"vw":33.289293},{"c":33.19,"h":33.28,"l":33.1865,"n":681,"o":33.25,"t":"2026-10-08T15:00:00Z","v":32390,"vw":33.244744},{"c":33.29,"h":33.29,"l":33.175,"n":911,"o":33.18,"t":"2026-10-08T15:15:00Z","v":44317,"vw":33.227221},{"c":33.35,"h":33.36,"l":33.25,"n":924,"o":33.29,"t":"2026-10-08T15:30:00Z","v":102154,"vw":33.294809},{"c":33.315,"h":33.355,"l":33.255,"n":684,"o":33.355,"t":"2026-10-08T15:45:00Z","v":39225,"vw":33.310233},{"c":33.345,"h":33.365,"l":33.305,"n":814,"o":33.31,"t":"2026-10-08T16:00:00Z","v":59144,"vw":33.329183},{"c":33.275,"h":33.43,"l":33.25,"n":1291,"o":33.349,"t":"2026-10-08T16:15:00Z","v":97722,"vw":33.335991},{"c":33.32,"h":33.33,"l":33.245,"n":1174,"o":33.275,"t":"2026-10-08T16:30:00Z","v":96410,"vw":33.285312},{"c":33.54,"h":33.565,"l":33.315,"n":1094,"o":33.315,"t":"2026-10-08T16:45:00Z","v":86950,"vw":33.462251},{"c":33.5,"h":33.56,"l":33.48,"n":1561,"o":33.535,"t":"2026-10-08T17:00:00Z","v":127986,"vw":33.523551},{"c":33.595,"h":33.615,"l":33.495,"n":1462,"o":33.505,"t":"2026-10-08T17:15:00Z","v":127182,"vw":33.546671},{"c":33.665,"h":33.665,"l":33.57,"n":967,"o":33.595,"t":"2026-10-08T17:30:00Z","v":63945,"vw":33.605372},{"c":33.63,"h":33.6799,"l":33.59,"n":1205,"o":33.655,"t":"2026-10-08T17:45:00Z","v":95691,"vw":33.631375},{"c":33.64,"h":33.65,"l":33.585,"n":1105,"o":33.625,"t":"2026-10-08T18:00:00Z","v":89270,"vw":33.608854},{"c":33.56,"h":33.64,"l":33.56,"n":808,"o":33.64,"t":"2026-10-08T18:15:00Z","v":49929,"vw":33.601102},{"c":33.575,"h":33.585,"l":33.545,"n":861,"o":33.555,"t":"2026-10-08T18:30:00Z","v":58695,"vw":33.565186},{"c":33.545,"h":33.585,"l":33.535,"n":933,"o":33.575,"t":"2026-10-08T18:45:00Z","v":49470,"vw":33.569958},{"c":33.65,"h":33.67,"l":33.545,"n":1052,"o":33.545,"t":"2026-10-08T19:00:00Z","v":64403,"vw":33.593358},{"c":33.645,"h":33.7,"l":33.62,"n":1563,"o":33.645,"t":"2026-10-08T19:15:00Z","v":114473,"vw":33.645824},{"c":33.6189,"h":33.66,"l":33.605,"n":1813,"o":33.645,"t":"2026-10-08T19:30:00Z","v":130866,"vw":33.631904},{"c":33.565,"h":33.645,"l":33.49,"n":5412,"o":33.615,"t":"2026-10-08T19:45:00Z","v":492936,"vw":33.547079},{"c":33.57,"h":33.57,"l":33.57,"n":78,"o":33.57,"t":"2026-10-08T20:00:00Z","v":2054195,"vw":33.57},{"c":33.75,"h":33.87,"l":33.62,"n":733,"o":33.78,"t":"2026-10-09T13:30:00Z","v":71013,"vw":33.743988},{"c":33.74,"h":33.84,"l":33.6923,"n":797,"o":33.77,"t":"2026-10-09T13:45:00Z","v":66907,"vw":33.767194},{"c":33.725,"h":33.775,"l":33.69,"n":1211,"o":33.73,"t":"2026-10-09T14:00:00Z","v":84367,"vw":33.735632},{"c":33.695,"h":33.8,"l":33.672,"n":1371,"o":33.73,"t":"2026-10-09T14:15:00Z","v":359098,"vw":33.730776},{"c":33.7,"h":33.7,"l":33.61,"n":1006,"o":33.68,"t":"2026-10-09T14:30:00Z","v":62709,"vw":33.660266},{"c":33.825,"h":33.83,"l":33.69,"n":3020,"o":33.695,"t":"2026-10-09T14:45:00Z","v":431744,"vw":33.774413},{"c":33.945,"h":33.95,"l":33.81,"n":1608,"o":33.82,"t":"2026-10-09T15:00:00Z","v":128734,"vw":33.880552},{"c":33.92,"h":33.975,"l":33.86,"n":1656,"o":33.95,"t":"2026-10-09T15:15:00Z","v":117450,"vw":33.908862},{"c":34.025,"h":34.03,"l":33.89,"n":1600,"o":33.915,"t":"2026-10-09T15:30:00Z","v":285769,"vw":33.934171},{"c":34.04,"h":34.04,"l":33.97,"n":1037,"o":34.02,"t":"2026-10-09T15:45:00Z","v":67399,"vw":34.01129},{"c":34.01,"h":34.05,"l":34,"n":1113,"o":34.035,"t":"2026-10-09T16:00:00Z","v":66973,"vw":34.020502},{"c":34.09,"h":34.095,"l":34.005,"n":764,"o":34.005,"t":"2026-10-09T16:15:00Z","v":31828,"vw":34.048032},{"c":34.13,"h":34.13,"l":34.08,"n":1503,"o":34.09,"t":"2026-10-09T16:30:00Z","v":133918,"vw":34.108406},{"c":34.175,"h":34.1751,"l":34.135,"n":753,"o":34.14,"t":"2026-10-09T16:45:00Z","v":86069,"vw":34.163413},{"c":34.125,"h":34.215,"l":34.12,"n":950,"o":34.17,"t":"2026-10-09T17:00:00Z","v":67482,"vw":34.178024},{"c":34.105,"h":34.125,"l":34.045,"n":928,"o":34.12,"t":"2026-10-09T17:15:00Z","v":53780,"vw":34.0877},{"c":34.15,"h":34.155,"l":34.09,"n":696,"o":34.1,"t":"2026-10-09T17:30:00Z","v":44361,"vw":34.124161},{"c":34.11,"h":34.145,"l":34.09,"n":835,"o":34.145,"t":"2026-10-09T17:45:00Z","v":42731,"vw":34.127701},{"c":34.13,"h":34.14,"l":34.11,"n":741,"o":34.11,"t":"2026-10-09T18:00:00Z","v":40650,"vw":34.130276},{"c":34.135,"h":34.1451,"l":34.11,"n":628,"o":34.135,"t":"2026-10-09T18:15:00Z","v":24789,"vw":34.128517},{"c":34.195,"h":34.215,"l":34.135,"n":837,"o":34.135,"t":"2026-10-09T18:30:00Z","v":74976,"vw":34.168575},{"c":34.255,"h":34.285,"l":34.195,"n":946,"o":34.195,"t":"2026-10-09T18:45:00Z","v":84410,"vw":34.238183},{"c":34.24,"h":34.295,"l":34.235,"n":1652,"o":34.25,"t":"2026-10-09T19:00:00Z","v":169107,"vw":34.261524},{"c":34.215,"h":34.255,"l":34.21,"n":1065,"o":34.245,"t":"2026-10-09T19:15:00Z","v":67572,"vw":34.225959},{"c":34.2,"h":34.255,"l":34.2,"n":1915,"o":34.21,"t":"2026-10-09T19:30:00Z","v":138924,"vw":34.232351},{"c":34.105,"h":34.23,"l":34.04,"n":5522,"o":34.2,"t":"2026-10-09T19:45:00Z","v":555483,"vw":34.129297},{"c":34.12,"h":34.12,"l":34.12,"n":72,"o":34.12,"t":"2026-10-09T20:00:00Z","v":929745,"vw":34.12},{"c":34.12,"h":34.12,"l":34.12,"n":7,"o":34.12,"t":"2026-10-12T08:00:00Z","v":282,"vw":34.12},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-12T12:45:00Z","v":2000,"vw":34.3},{"c":33.58,"h":34.12,"l":33.57,"n":945,"o":34.075,"t":"2026-10-12T13:30:00Z","v":98482,"vw":33.853963},{"c":33.72,"h":33.73,"l":33.58,"n":1024,"o":33.59,"t":"2026-10-12T13:45:00Z","v":91055,"vw":33.649314},{"c":33.87,"h":33.93,"l":33.65,"n":1299,"o":33.715,"t":"2026-10-12T14:00:00Z","v":80142,"vw":33.744152},{"c":33.94,"h":33.965,"l":33.835,"n":1137,"o":33.86,"t":"2026-10-12T14:15:00Z","v":60626,"vw":33.90094},{"c":33.995,"h":34.02,"l":33.9,"n":843,"o":33.93,"t":"2026-10-12T14:30:00Z","v":47333,"vw":33.964263},{"c":34.025,"h":34.05,"l":33.98,"n":854,"o":33.985,"t":"2026-10-12T14:45:00Z","v":44338,"vw":34.014854},{"c":33.975,"h":34.06,"l":33.95,"n":1158,"o":34.025,"t":"2026-10-12T15:00:00Z","v":168006,"vw":34.000265},{"c":33.935,"h":33.98,"l":33.86,"n":1214,"o":33.9728,"t":"2026-10-12T15:15:00Z","v":97817,"vw":33.930019},{"c":33.97,"h":34.01,"l":33.94,"n":1054,"o":33.94,"t":"2026-10-12T15:30:00Z","v":69528,"vw":33.976242},{"c":33.955,"h":34.01,"l":33.955,"n":783,"o":33.975,"t":"2026-10-12T15:45:00Z","v":67020,"vw":33.986566},{"c":33.96,"h":33.98,"l":33.93,"n":630,"o":33.96,"t":"2026-10-12T16:00:00Z","v":37858,"vw":33.953945},{"c":33.925,"h":33.995,"l":33.925,"n":919,"o":33.965,"t":"2026-10-12T16:15:00Z","v":74935,"vw":33.944367},{"c":33.925,"h":33.94,"l":33.9,"n":759,"o":33.925,"t":"2026-10-12T16:30:00Z","v":54112,"vw":33.91675},{"c":33.96,"h":33.965,"l":33.915,"n":716,"o":33.925,"t":"2026-10-12T16:45:00Z","v":35434,"vw":33.937651},{"c":34.045,"h":34.045,"l":33.955,"n":786,"o":33.98,"t":"2026-10-12T17:00:00Z","v":41226,"vw":33.985984},{"c":34.06,"h":34.06,"l":34.01,"n":766,"o":34.045,"t":"2026-10-12T17:15:00Z","v":42105,"vw":34.041118},{"c":34.025,"h":34.05,"l":33.98,"n":527,"o":34.05,"t":"2026-10-12T17:30:00Z","v":33079,"vw":34.011723},{"c":34.02,"h":34.025,"l":33.98,"n":515,"o":34.025,"t":"2026-10-12T17:45:00Z","v":29073,"vw":34.002032},{"c":33.965,"h":34.015,"l":33.95,"n":592,"o":34.015,"t":"2026-10-12T18:00:00Z","v":46493,"vw":33.979162},{"c":33.925,"h":33.9688,"l":33.92,"n":579,"o":33.9688,"t":"2026-10-12T18:15:00Z","v":43271,"vw":33.936977},{"c":33.92,"h":33.94,"l":33.895,"n":773,"o":33.925,"t":"2026-10-12T18:30:00Z","v":62811,"vw":33.907707},{"c":33.885,"h":33.935,"l":33.83,"n":1236,"o":33.9101,"t":"2026-10-12T18:45:00Z","v":215348,"vw":33.871513},{"c":33.93,"h":33.955,"l":33.875,"n":899,"o":33.885,"t":"2026-10-12T19:00:00Z","v":61368,"vw":33.921488},{"c":33.905,"h":33.955,"l":33.89,"n":1085,"o":33.94,"t":"2026-10-12T19:15:00Z","v":67804,"vw":33.922812},{"c":33.915,"h":33.95,"l":33.875,"n":1757,"o":33.905,"t":"2026-10-12T19:30:00Z","v":168538,"vw":33.905329},{"c":34.025,"h":34.035,"l":33.905,"n":6843,"o":33.915,"t":"2026-10-12T19:45:00Z","v":763439,"vw":33.988134},{"c":34.02,"h":34.03,"l":34.02,"n":76,"o":34.03,"t":"2026-10-12T20:00:00Z","v":1815628,"vw":34.020005},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-12T23:30:00Z","v":100,"vw":34.05},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-13T08:00:00Z","v":447,"vw":34.21},{"c":34.11,"h":34.44,"l":34.07,"n":648,"o":34.44,"t":"2026-10-13T13:30:00Z","v":50250,"vw":34.264811},{"c":33.87,"h":34.125,"l":33.87,"n":822,"o":34.11,"t":"2026-10-13T13:45:00Z","v":39453,"vw":33.992606},{"c":33.88,"h":33.885,"l":33.7,"n":1060,"o":33.87,"t":"2026-10-13T14:00:00Z","v":49045,"vw":33.790427},{"c":33.88,"h":34,"l":33.85,"n":1658,"o":33.875,"t":"2026-10-13T14:15:00Z","v":108840,"vw":33.913453},{"c":33.91,"h":33.95,"l":33.86,"n":1350,"o":33.89,"t":"2026-10-13T14:30:00Z","v":107380,"vw":33.907117},{"c":33.975,"h":33.975,"l":33.885,"n":909,"o":33.9086,"t":"2026-10-13T14:45:00Z","v":46722,"vw":33.925022},{"c":34,"h":34.015,"l":33.94,"n":733,"o":33.97,"t":"2026-10-13T15:00:00Z","v":43681,"vw":33.970914},{"c":33.94,"h":34.025,"l":33.935,"n":887,"o":34,"t":"2026-10-13T15:15:00Z","v":59422,"vw":33.990488},{"c":34.035,"h":34.04,"l":33.925,"n":811,"o":33.93,"t":"2026-10-13T15:30:00Z","v":44072,"vw":33.992311},{"c":33.975,"h":34.035,"l":33.975,"n":752,"o":34.035,"t":"2026-10-13T15:45:00Z","v":39783,"vw":34.013741},{"c":33.965,"h":34,"l":33.92,"n":748,"o":33.975,"t":"2026-10-13T16:00:00Z","v":38209,"vw":33.962224},{"c":33.955,"h":33.97,"l":33.925,"n":620,"o":33.965,"t":"2026-10-13T16:15:00Z","v":28534,"vw":33.951586},{"c":33.965,"h":33.985,"l":33.945,"n":664,"o":33.96,"t":"2026-10-13T16:30:00Z","v":78085,"vw":33.959526},{"c":33.97,"h":33.98,"l":33.94,"n":582,"o":33.965,"t":"2026-10-13T16:45:00Z","v":37706,"vw":33.958803},{"c":34.045,"h":34.045,"l":33.96,"n":686,"o":33.97,"t":"2026-10-13T17:00:00Z","v":38939,"vw":33.995304},{"c":34.055,"h":34.075,"l":34.025,"n":622,"o":34.05,"t":"2026-10-13T17:15:00Z","v":38822,"vw":34.050025},{"c":34.02,"h":34.07,"l":34.01,"n":921,"o":34.055,"t":"2026-10-13T17:30:00Z","v":62622,"vw":34.040254},{"c":34.015,"h":34.03,"l":33.98,"n":656,"o":34.02,"t":"2026-10-13T17:45:00Z","v":44561,"vw":34.006878},{"c":34.055,"h":34.09,"l":34.0101,"n":815,"o":34.015,"t":"2026-10-13T18:00:00Z","v":44003,"vw":34.057226},{"c":34.025,"h":34.0598,"l":33.975,"n":944,"o":34.055,"t":"2026-10-13T18:15:00Z","v":64988,"vw":34.02113},{"c":34.075,"h":34.075,"l":34.021,"n":716,"o":34.0299,"t":"2026-10-13T18:30:00Z","v":50330,"vw":34.042159},{"c":34.085,"h":34.095,"l":34.05,"n":858,"o":34.07,"t":"2026-10-13T18:45:00Z","v":49244,"vw":34.073685},{"c":34.125,"h":34.135,"l":34.085,"n":925,"o":34.085,"t":"2026-10-13T19:00:00Z","v":62104,"vw":34.11157},{"c":34.03,"h":34.12,"l":34,"n":1334,"o":34.12,"t":"2026-10-13T19:15:00Z","v":98229,"vw":34.036863},{"c":33.925,"h":34.055,"l":33.925,"n":1694,"o":34.035,"t":"2026-10-13T19:30:00Z","v":125948,"vw":33.996051},{"c":34,"h":34.01,"l":33.895,"n":4393,"o":33.925,"t":"2026-10-13T19:45:00Z","v":425521,"vw":33.970911},{"c":33.9919,"h":34.01,"l":33.9919,"n":60,"o":34.01,"t":"2026-10-13T20:00:00Z","v":726079,"vw":34.009944},{"c":34,"h":34,"l":34,"n":7,"o":34,"t":"2026-10-13T20:15:00Z","v":778,"vw":34},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-14T12:45:00Z","v":100,"vw":34},{"c":33.9,"h":34.09,"l":33.9,"n":1042,"o":34,"t":"2026-10-14T13:30:00Z","v":118653,"vw":33.939035},{"c":33.93,"h":33.93,"l":33.785,"n":668,"o":33.88,"t":"2026-10-14T13:45:00Z","v":40068,"vw":33.865121},{"c":33.85,"h":33.94,"l":33.84,"n":778,"o":33.925,"t":"2026-10-14T14:00:00Z","v":31220,"vw":33.903421},{"c":33.83,"h":33.86,"l":33.78,"n":709,"o":33.835,"t":"2026-10-14T14:15:00Z","v":33764,"vw":33.821203},{"c":33.75,"h":33.86,"l":33.735,"n":848,"o":33.84,"t":"2026-10-14T14:30:00Z","v":39516,"vw":33.78705},{"c":33.73,"h":33.765,"l":33.675,"n":880,"o":33.74,"t":"2026-10-14T14:45:00Z","v":47343,"vw":33.711329},{"c":33.755,"h":33.765,"l":33.695,"n":795,"o":33.72,"t":"2026-10-14T15:00:00Z","v":37613,"vw":33.735284},{"c":33.74,"h":33.805,"l":33.715,"n":754,"o":33.755,"t":"2026-10-14T15:15:00Z","v":45449,"vw":33.768488},{"c":33.74,"h":33.785,"l":33.715,"n":674,"o":33.735,"t":"2026-10-14T15:30:00Z","v":35355,"vw":33.743425},{"c":33.765,"h":33.81,"l":33.73,"n":1324,"o":33.735,"t":"2026-10-14T15:45:00Z","v":139412,"vw":33.782776},{"c":33.845,"h":33.855,"l":33.76,"n":694,"o":33.78,"t":"2026-10-14T16:00:00Z","v":48361,"vw":33.791114},{"c":33.935,"h":33.945,"l":33.805,"n":666,"o":33.845,"t":"2026-10-14T16:15:00Z","v":39773,"vw":33.87502},{"c":33.905,"h":33.97,"l":33.88,"n":828,"o":33.935,"t":"2026-10-14T16:30:00Z","v":60788,"vw":33.940787},{"c":33.85,"h":33.905,"l":33.83,"n":739,"o":33.9037,"t":"2026-10-14T16:45:00Z","v":41699,"vw":33.860431},{"c":33.93,"h":33.93,"l":33.82,"n":740,"o":33.85,"t":"2026-10-14T17:00:00Z","v":45146,"vw":33.87591},{"c":33.9499,"h":33.9591,"l":33.8998,"n":738,"o":33.93,"t":"2026-10-14T17:15:00Z","v":43050,"vw":33.93528},{"c":33.985,"h":33.9951,"l":33.925,"n":614,"o":33.945,"t":"2026-10-14T17:30:00Z","v":51941,"vw":33.968394},{"c":33.995,"h":33.995,"l":33.945,"n":729,"o":33.985,"t":"2026-10-14T17:45:00Z","v":44305,"vw":33.974237},{"c":34.015,"h":34.0378,"l":33.965,"n":940,"o":33.99,"t":"2026-10-14T18:00:00Z","v":114845,"vw":34.000452},{"c":33.9909,"h":34.0499,"l":33.985,"n":849,"o":34.02,"t":"2026-10-14T18:15:00Z","v":87889,"vw":34.016224},{"c":33.99,"h":33.995,"l":33.9,"n":1113,"o":33.99,"t":"2026-10-14T18:30:00Z","v":170538,"vw":33.962591},{"c":34.025,"h":34.025,"l":33.975,"n":962,"o":33.99,"t":"2026-10-14T18:45:00Z","v":71441,"vw":33.995648},{"c":34.0199,"h":34.07,"l":34.005,"n":1185,"o":34.025,"t":"2026-10-14T19:00:00Z","v":70964,"vw":34.03798},{"c":34.02,"h":34.035,"l":33.955,"n":1378,"o":34.02,"t":"2026-10-14T19:15:00Z","v":83753,"vw":33.99316},{"c":34.045,"h":34.045,"l":33.965,"n":2080,"o":34.02,"t":"2026-10-14T19:30:00Z","v":168540,"vw":33.996705},{"c":33.96,"h":34.065,"l":33.865,"n":6851,"o":34.045,"t":"2026-10-14T19:45:00Z","v":733523,"vw":33.954836},{"c":33.96,"h":33.96,"l":33.96,"n":71,"o":33.96,"t":"2026-10-14T20:00:00Z","v":854997,"vw":33.96},{"c":33.96,"h":33.96,"l":33.96,"n":2,"o":33.96,"t":"2026-10-14T20:15:00Z","v":11315,"vw":33.96},{"c":34.25,"h":34.56,"l":34.25,"n":734,"o":34.55,"t":"2026-10-15T13:30:00Z","v":92588,"vw":34.407834},{"c":34.41,"h":34.51,"l":34.225,"n":1201,"o":34.25,"t":"2026-10-15T13:45:00Z","v":103581,"vw":34.416646},{"c":34.42,"h":34.49,"l":34.38,"n":1538,"o":34.42,"t":"2026-10-15T14:00:00Z","v":92478,"vw":34.432903},{"c":34.33,"h":34.465,"l":34.295,"n":1699,"o":34.425,"t":"2026-10-15T14:15:00Z","v":149053,"vw":34.384811},{"c":34.39,"h":34.465,"l":34.34,"n":1234,"o":34.34,"t":"2026-10-15T14:30:00Z","v":132659,"vw":34.414231},{"c":34.28,"h":34.395,"l":34.24,"n":1591,"o":34.39,"t":"2026-10-15T14:45:00Z","v":127432,"vw":34.326886},{"c":34.29,"h":34.335,"l":34.245,"n":1412,"o":34.275,"t":"2026-10-15T15:00:00Z","v":88538,"vw":34.282252},{"c":34.23,"h":34.3,"l":34.185,"n":1023,"o":34.285,"t":"2026-10-15T15:15:00Z","v":59050,"vw":34.24492},{"c":34.195,"h":34.23,"l":34.17,"n":951,"o":34.23,"t":"2026-10-15T15:30:00Z","v":63159,"vw":34.196355},{"c":34.145,"h":34.225,"l":34.135,"n":1109,"o":34.195,"t":"2026-10-15T15:45:00Z","v":97720,"vw":34.18544},{"c":34.155,"h":34.175,"l":34.11,"n":1040,"o":34.145,"t":"2026-10-15T16:00:00Z","v":52008,"vw":34.140527},{"c":34.285,"h":34.285,"l":34.125,"n":1190,"o":34.16,"t":"2026-10-15T16:15:00Z","v":82032,"vw":34.184699},{"c":34.395,"h":34.395,"l":34.275,"n":1343,"o":34.28,"t":"2026-10-15T16:30:00Z","v":103726,"vw":34.339124},{"c":34.42,"h":34.42,"l":34.35,"n":1229,"o":34.39,"t":"2026-10-15T16:45:00Z","v":78777,"vw":34.381138},{"c":34.415,"h":34.435,"l":34.38,"n":1155,"o":34.42,"t":"2026-10-15T17:00:00Z","v":68009,"vw":34.40295},{"c":34.395,"h":34.41,"l":34.375,"n":977,"o":34.41,"t":"2026-10-15T17:15:00Z","v":66134,"vw":34.394954},{"c":34.275,"h":34.415,"l":34.27,"n":1482,"o":34.4,"t":"2026-10-15T17:30:00Z","v":118866,"vw":34.345426},{"c":34.275,"h":34.335,"l":34.26,"n":863,"o":34.28,"t":"2026-10-15T17:45:00Z","v":67490,"vw":34.30095},{"c":34.295,"h":34.335,"l":34.26,"n":1021,"o":34.275,"t":"2026-10-15T18:00:00Z","v":65950,"vw":34.296944},{"c":34.295,"h":34.315,"l":34.275,"n":815,"o":34.295,"t":"2026-10-15T18:15:00Z","v":39758,"vw":34.291809},{"c":34.25,"h":34.335,"l":34.25,"n":1118,"o":34.2999,"t":"2026-10-15T18:30:00Z","v":65654,"vw":34.294285},{"c":34.19,"h":34.265,"l":34.18,"n":1034,"o":34.25,"t":"2026-10-15T18:45:00Z","v":59617,"vw":34.227924},{"c":34.155,"h":34.215,"l":34.13,"n":1148,"o":34.19,"t":"2026-10-15T19:00:00Z","v":72972,"vw":34.15989},{"c":34.17,"h":34.17,"l":34.105,"n":1554,"o":34.155,"t":"2026-10-15T19:15:00Z","v":111277,"vw":34.134723},{"c":34.175,"h":34.205,"l":34.145,"n":2045,"o":34.17,"t":"2026-10-15T19:30:00Z","v":152115,"vw":34.168094},{"c":34.2,"h":34.22,"l":34.1,"n":5983,"o":34.175,"t":"2026-10-15T19:45:00Z","v":607250,"vw":34.167249},{"c":34.21,"h":34.21,"l":34.21,"n":64,"o":34.21,"t":"2026-10-15T20:00:00Z","v":730415,"vw":34.21},{"c":34.245,"h":34.39,"l":34.175,"n":852,"o":34.38,"t":"2026-10-16T13:30:00Z","v":142268,"vw":34.333279},{"c":34.47,"h":34.485,"l":34.21,"n":1066,"o":34.235,"t":"2026-10-16T13:45:00Z","v":103200,"vw":34.341026},{"c":34.365,"h":34.53,"l":34.355,"n":1012,"o":34.46,"t":"2026-10-16T14:00:00Z","v":77961,"vw":34.45053},{"c":34.355,"h":34.38,"l":34.3,"n":1161,"o":34.365,"t":"2026-10-16T14:15:00Z","v":84838,"vw":34.340145},{"c":34.1456,"h":34.375,"l":34.135,"n":1031,"o":34.355,"t":"2026-10-16T14:30:00Z","v":69004,"vw":34.255468},{"c":34.255,"h":34.265,"l":34.145,"n":1138,"o":34.15,"t":"2026-10-16T14:45:00Z","v":81977,"vw":34.191726},{"c":34.355,"h":34.37,"l":34.24,"n":1039,"o":34.25,"t":"2026-10-16T15:00:00Z","v":53383,"vw":34.291467},{"c":34.36,"h":34.415,"l":34.355,"n":1271,"o":34.36,"t":"2026-10-16T15:15:00Z","v":85463,"vw":34.38432},{"c":34.295,"h":34.415,"l":34.2851,"n":1146,"o":34.36,"t":"2026-10-16T15:30:00Z","v":73995,"vw":34.366891},{"c":34.18,"h":34.315,"l":34.18,"n":1294,"o":34.2911,"t":"2026-10-16T15:45:00Z","v":88560,"vw":34.227278},{"c":34.13,"h":34.21,"l":34.12,"n":993,"o":34.18,"t":"2026-10-16T16:00:00Z","v":64175,"vw":34.161015},{"c":34.115,"h":34.165,"l":34.115,"n":805,"o":34.14,"t":"2026-10-16T16:15:00Z","v":53460,"vw":34.136149},{"c":34.065,"h":34.13,"l":34.06,"n":906,"o":34.11,"t":"2026-10-16T16:30:00Z","v":51986,"vw":34.093273},{"c":34.095,"h":34.095,"l":34.0212,"n":993,"o":34.065,"t":"2026-10-16T16:45:00Z","v":57757,"vw":34.066197},{"c":34.035,"h":34.095,"l":34.015,"n":1085,"o":34.095,"t":"2026-10-16T17:00:00Z","v":93274,"vw":34.066539},{"c":34.075,"h":34.095,"l":34.04,"n":947,"o":34.04,"t":"2026-10-16T17:15:00Z","v":48250,"vw":34.07001},{"c":34.155,"h":34.155,"l":34.075,"n":1053,"o":34.075,"t":"2026-10-16T17:30:00Z","v":61879,"vw":34.118615},{"c":34.1,"h":34.16,"l":34.07,"n":896,"o":34.15,"t":"2026-10-16T17:45:00Z","v":55283,"vw":34.106498},{"c":34.12,"h":34.145,"l":34.08,"n":914,"o":34.095,"t":"2026-10-16T18:00:00Z","v":53800,"vw":34.109132},{"c":34.075,"h":34.125,"l":34.07,"n":891,"o":34.115,"t":"2026-10-16T18:15:00Z","v":46768,"vw":34.097822},{"c":34.12,"h":34.12,"l":34.06,"n":982,"o":34.07,"t":"2026-10-16T18:30:00Z","v":58839,"vw":34.091725},{"c":34.175,"h":34.175,"l":34.115,"n":1091,"o":34.125,"t":"2026-10-16T18:45:00Z","v":68390,"vw":34.145918},{"c":34.185,"h":34.195,"l":34.145,"n":1267,"o":34.175,"t":"2026-10-16T19:00:00Z","v":71469,"vw":34.168761},{"c":34.185,"h":34.205,"l":34.135,"n":1423,"o":34.185,"t":"2026-10-16T19:15:00Z","v":92240,"vw":34.176827},{"c":34.225,"h":34.23,"l":34.185,"n":1899,"o":34.19,"t":"2026-10-16T19:30:00Z","v":121589,"vw":34.208062},{"c":34.24,"h":34.255,"l":34.155,"n":5856,"o":34.225,"t":"2026-10-16T19:45:00Z","v":501464,"vw":34.213671},{"c":34.26,"h":34.26,"l":34.24,"n":70,"o":34.24,"t":"2026-10-16T20:00:00Z","v":671394,"vw":34.259967},{"c":34.12,"h":34.12,"l":34.12,"n":1,"o":34.12,"t":"2026-10-19T13:00:00Z","v":100,"vw":34.12},{"c":33.85,"h":34.06,"l":33.85,"n":745,"o":34.02,"t":"2026-10-19T13:30:00Z","v":77247,"vw":33.933717},{"c":33.88,"h":33.91,"l":33.81,"n":612,"o":33.84,"t":"2026-10-19T13:45:00Z","v":46675,"vw":33.862358},{"c":33.88,"h":33.92,"l":33.78,"n":679,"o":33.875,"t":"2026-10-19T14:00:00Z","v":34975,"vw":33.856515},{"c":33.85,"h":33.95,"l":33.84,"n":1229,"o":33.88,"t":"2026-10-19T14:15:00Z","v":86444,"vw":33.905446},{"c":33.835,"h":33.88,"l":33.78,"n":1071,"o":33.845,"t":"2026-10-19T14:30:00Z","v":61014,"vw":33.838072},{"c":33.82,"h":33.835,"l":33.765,"n":923,"o":33.83,"t":"2026-10-19T14:45:00Z","v":60095,"vw":33.791641},{"c":33.84,"h":33.85,"l":33.8,"n":840,"o":33.815,"t":"2026-10-19T15:00:00Z","v":51733,"vw":33.818788},{"c":33.805,"h":33.855,"l":33.79,"n":1021,"o":33.845,"t":"2026-10-19T15:15:00Z","v":87127,"vw":33.818322},{"c":33.8511,"h":33.89,"l":33.785,"n":1222,"o":33.805,"t":"2026-10-19T15:30:00Z","v":79423,"vw":33.84943},{"c":33.935,"h":33.935,"l":33.835,"n":858,"o":33.84,"t":"2026-10-19T15:45:00Z","v":44944,"vw":33.870215},{"c":33.905,"h":33.945,"l":33.86,"n":1064,"o":33.935,"t":"2026-10-19T16:00:00Z","v":60944,"vw":33.90235},{"c":33.94,"h":33.955,"l":33.9,"n":948,"o":33.9,"t":"2026-10-19T16:15:00Z","v":61029,"vw":33.934479},{"c":33.935,"h":33.955,"l":33.925,"n":901,"o":33.945,"t":"2026-10-19T16:30:00Z","v":51301,"vw":33.943065},{"c":33.975,"h":33.985,"l":33.9309,"n":891,"o":33.935,"t":"2026-10-19T16:45:00Z","v":54314,"vw":33.96334},{"c":33.965,"h":33.975,"l":33.935,"n":946,"o":33.975,"t":"2026-10-19T17:00:00Z","v":49677,"vw":33.952246},{"c":33.995,"h":34.005,"l":33.95,"n":775,"o":33.965,"t":"2026-10-19T17:15:00Z","v":49297,"vw":33.974158},{"c":33.965,"h":34.005,"l":33.925,"n":1266,"o":33.995,"t":"2026-10-19T17:30:00Z","v":97269,"vw":33.975285},{"c":34.015,"h":34.035,"l":33.9601,"n":944,"o":33.965,"t":"2026-10-19T17:45:00Z","v":57273,"vw":33.99906},{"c":33.955,"h":34.03,"l":33.955,"n":1163,"o":34.015,"t":"2026-10-19T18:00:00Z","v":74392,"vw":34.001089},{"c":33.965,"h":33.985,"l":33.95,"n":812,"o":33.955,"t":"2026-10-19T18:15:00Z","v":55818,"vw":33.970149},{"c":33.905,"h":33.985,"l":33.89,"n":1469,"o":33.965,"t":"2026-10-19T18:30:00Z","v":140293,"vw":33.934347},{"c":33.91,"h":33.945,"l":33.895,"n":1342,"o":33.905,"t":"2026-10-19T18:45:00Z","v":103401,"vw":33.922849},{"c":33.915,"h":33.935,"l":33.88,"n":1791,"o":33.905,"t":"2026-10-19T19:00:00Z","v":167385,"vw":33.896294},{"c":33.925,"h":33.965,"l":33.9,"n":1792,"o":33.915,"t":"2026-10-19T19:15:00Z","v":125811,"vw":33.933137},{"c":33.895,"h":33.925,"l":33.855,"n":1988,"o":33.92,"t":"2026-10-19T19:30:00Z","v":134176,"vw":33.890409},{"c":33.85,"h":33.965,"l":33.84,"n":5319,"o":33.895,"t":"2026-10-19T19:45:00Z","v":461253,"vw":33.899371},{"c":33.79,"h":33.84,"l":33.79,"n":47,"o":33.84,"t":"2026-10-19T20:00:00Z","v":777236,"vw":33.839993},{"c":34.27,"h":34.3,"l":33.9,"n":545,"o":33.93,"t":"2026-10-20T13:30:00Z","v":67665,"vw":34.046307},{"c":34.26,"h":34.45,"l":34.19,"n":534,"o":34.3,"t":"2026-10-20T13:45:00Z","v":38634,"vw":34.301829},{"c":34.21,"h":34.25,"l":34.085,"n":1246,"o":34.24,"t":"2026-10-20T14:00:00Z","v":92698,"vw":34.172476},{"c":34.35,"h":34.37,"l":34.215,"n":853,"o":34.22,"t":"2026-10-20T14:15:00Z","v":51709,"vw":34.305433},{"c":34.395,"h":34.435,"l":34.35,"n":1037,"o":34.35,"t":"2026-10-20T14:30:00Z","v":61488,"vw":34.386697},{"c":34.505,"h":34.515,"l":34.38,"n":1030,"o":34.38,"t":"2026-10-20T14:45:00Z","v":53512,"vw":34.453259},{"c":34.445,"h":34.505,"l":34.4,"n":1290,"o":34.5,"t":"2026-10-20T15:00:00Z","v":85086,"vw":34.437954},{"c":34.425,"h":34.485,"l":34.415,"n":936,"o":34.445,"t":"2026-10-20T15:15:00Z","v":51695,"vw":34.450586},{"c":34.455,"h":34.465,"l":34.385,"n":1144,"o":34.425,"t":"2026-10-20T15:30:00Z","v":79236,"vw":34.426611},{"c":34.35,"h":34.45,"l":34.35,"n":750,"o":34.45,"t":"2026-10-20T15:45:00Z","v":40143,"vw":34.405477},{"c":34.38,"h":34.38,"l":34.33,"n":960,"o":34.35,"t":"2026-10-20T16:00:00Z","v":60049,"vw":34.351367},{"c":34.37,"h":34.405,"l":34.335,"n":770,"o":34.39,"t":"2026-10-20T16:15:00Z","v":44653,"vw":34.364365},{"c":34.33,"h":34.385,"l":34.33,"n":753,"o":34.365,"t":"2026-10-20T16:30:00Z","v":54447,"vw":34.35779},{"c":34.345,"h":34.36,"l":34.315,"n":855,"o":34.325,"t":"2026-10-20T16:45:00Z","v":67428,"vw":34.332694},{"c":34.33,"h":34.35,"l":34.295,"n":613,"o":34.35,"t":"2026-10-20T17:00:00Z","v":44999,"vw":34.326249},{"c":34.305,"h":34.33,"l":34.29,"n":636,"o":34.325,"t":"2026-10-20T17:15:00Z","v":43057,"vw":34.312363},{"c":34.275,"h":34.32,"l":34.27,"n":682,"o":34.31,"t":"2026-10-20T17:30:00Z","v":39383,"vw":34.291088},{"c":34.3,"h":34.33,"l":34.255,"n":1032,"o":34.29,"t":"2026-10-20T17:45:00Z","v":183521,"vw":34.27858},{"c":34.265,"h":34.31,"l":34.265,"n":1505,"o":34.295,"t":"2026-10-20T18:00:00Z","v":104107,"vw":34.290199},{"c":34.3,"h":34.3,"l":34.235,"n":1203,"o":34.26,"t":"2026-10-20T18:15:00Z","v":81522,"vw":34.264975},{"c":34.335,"h":34.34,"l":34.27,"n":1348,"o":34.295,"t":"2026-10-20T18:30:00Z","v":127369,"vw":34.291799},{"c":34.33,"h":34.365,"l":34.31,"n":1101,"o":34.33,"t":"2026-10-20T18:45:00Z","v":88779,"vw":34.334479},{"c":34.36,"h":34.365,"l":34.305,"n":2866,"o":34.33,"t":"2026-10-20T19:00:00Z","v":342074,"vw":34.324655},{"c":34.365,"h":34.41,"l":34.34,"n":1350,"o":34.365,"t":"2026-10-20T19:15:00Z","v":119884,"vw":34.379248},{"c":34.45,"h":34.45,"l":34.345,"n":2912,"o":34.365,"t":"2026-10-20T19:30:00Z","v":318805,"vw":34.380343},{"c":34.405,"h":34.46,"l":34.35,"n":5136,"o":34.45,"t":"2026-10-20T19:45:00Z","v":543975,"vw":34.400159},{"c":34.41,"h":34.41,"l":34.41,"n":91,"o":34.41,"t":"2026-10-20T20:00:00Z","v":823252,"vw":34.41},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-20T21:30:00Z","v":100,"vw":34.79},{"c":35.25,"h":35.3,"l":34.7,"n":43,"o":34.7,"t":"2026-10-21T12:00:00Z","v":4618,"vw":35.046701},{"c":34.94,"h":35.48,"l":34.54,"n":2428,"o":34.58,"t":"2026-10-21T13:30:00Z","v":435937,"vw":34.897294},{"c":34.765,"h":34.96,"l":34.765,"n":1255,"o":34.94,"t":"2026-10-21T13:45:00Z","v":168685,"vw":34.880818},{"c":34.85,"h":34.915,"l":34.73,"n":2788,"o":34.765,"t":"2026-10-21T14:00:00Z","v":263188,"vw":34.827762},{"c":34.8499,"h":34.91,"l":34.79,"n":2383,"o":34.86,"t":"2026-10-21T14:15:00Z","v":387314,"vw":34.832917},{"c":34.91,"h":34.985,"l":34.805,"n":1659,"o":34.845,"t":"2026-10-21T14:30:00Z","v":172647,"vw":34.878052},{"c":34.88,"h":34.92,"l":34.815,"n":1518,"o":34.905,"t":"2026-10-21T14:45:00Z","v":142083,"vw":34.860491},{"c":34.795,"h":34.91,"l":34.78,"n":1509,"o":34.875,"t":"2026-10-21T15:00:00Z","v":158150,"vw":34.857252},{"c":34.835,"h":34.84,"l":34.735,"n":1475,"o":34.795,"t":"2026-10-21T15:15:00Z","v":137656,"vw":34.792665},{"c":34.695,"h":34.845,"l":34.675,"n":1221,"o":34.835,"t":"2026-10-21T15:30:00Z","v":133622,"vw":34.724445},{"c":34.705,"h":34.745,"l":34.665,"n":1213,"o":34.695,"t":"2026-10-21T15:45:00Z","v":93672,"vw":34.701919},{"c":34.87,"h":34.87,"l":34.68,"n":2673,"o":34.705,"t":"2026-10-21T16:00:00Z","v":417038,"vw":34.815155},{"c":34.935,"h":34.96,"l":34.84,"n":1339,"o":34.875,"t":"2026-10-21T16:15:00Z","v":215597,"vw":34.886784},{"c":34.945,"h":34.985,"l":34.925,"n":1608,"o":34.935,"t":"2026-10-21T16:30:00Z","v":122945,"vw":34.948406},{"c":35.11,"h":35.1199,"l":34.94,"n":2640,"o":34.94,"t":"2026-10-21T16:45:00Z","v":251721,"vw":35.018976},{"c":35.02,"h":35.11,"l":35.015,"n":1598,"o":35.105,"t":"2026-10-21T17:00:00Z","v":124437,"vw":35.058038},{"c":35,"h":35.105,"l":34.995,"n":1886,"o":35.015,"t":"2026-10-21T17:15:00Z","v":342924,"vw":35.052786},{"c":35.045,"h":35.045,"l":34.98,"n":1286,"o":35.005,"t":"2026-10-21T17:30:00Z","v":148884,"vw":35.004205},{"c":35.115,"h":35.145,"l":35.03,"n":1193,"o":35.05,"t":"2026-10-21T17:45:00Z","v":162194,"vw":35.107172},{"c":35.14,"h":35.17,"l":35.09,"n":1291,"o":35.115,"t":"2026-10-21T18:00:00Z","v":93519,"vw":35.127221},{"c":35.085,"h":35.175,"l":35.045,"n":2061,"o":35.135,"t":"2026-10-21T18:15:00Z","v":368147,"vw":35.140839},{"c":35.1351,"h":35.15,"l":35.055,"n":1512,"o":35.085,"t":"2026-10-21T18:30:00Z","v":323550,"vw":35.108183},{"c":35.145,"h":35.23,"l":35.135,"n":1930,"o":35.135,"t":"2026-10-21T18:45:00Z","v":204231,"vw":35.187938},{"c":34.975,"h":35.195,"l":34.965,"n":2758,"o":35.145,"t":"2026-10-21T19:00:00Z","v":334524,"vw":35.125902},{"c":35.065,"h":35.115,"l":34.895,"n":3672,"o":34.97,"t":"2026-10-21T19:15:00Z","v":442827,"vw":35.013579},{"c":35.055,"h":35.1,"l":34.95,"n":3155,"o":35.065,"t":"2026-10-21T19:30:00Z","v":450359,"vw":35.058784},{"c":35.02,"h":35.09,"l":34.95,"n":7385,"o":35.055,"t":"2026-10-21T19:45:00Z","v":805656,"vw":35.017295},{"c":35.08,"h":35.08,"l":35.01,"n":94,"o":35.02,"t":"2026-10-21T20:00:00Z","v":934158,"vw":35.03971},{"c":35.34,"h":35.4,"l":35.04,"n":482,"o":35.06,"t":"2026-10-22T13:30:00Z","v":51342,"vw":35.164399},{"c":35.675,"h":35.715,"l":35.32,"n":1926,"o":35.32,"t":"2026-10-22T13:45:00Z","v":145057,"vw":35.608645},{"c":35.815,"h":35.825,"l":35.575,"n":1912,"o":35.675,"t":"2026-10-22T14:00:00Z","v":140814,"vw":35.72858},{"c":35.915,"h":35.93,"l":35.785,"n":1473,"o":35.82,"t":"2026-10-22T14:15:00Z","v":104437,"vw":35.867882},{"c":35.94,"h":35.95,"l":35.82,"n":1887,"o":35.92,"t":"2026-10-22T14:30:00Z","v":130964,"vw":35.903781},{"c":36.005,"h":36.02,"l":35.95,"n":1739,"o":35.95,"t":"2026-10-22T14:45:00Z","v":116728,"vw":35.9877},{"c":36.095,"h":36.095,"l":35.975,"n":1294,"o":36,"t":"2026-10-22T15:00:00Z","v":90447,"vw":36.037559},{"c":36.08,"h":36.195,"l":36.04,"n":2387,"o":36.09,"t":"2026-10-22T15:15:00Z","v":194318,"vw":36.134488},{"c":36.19,"h":36.2,"l":36.075,"n":1877,"o":36.08,"t":"2026-10-22T15:30:00Z","v":122886,"vw":36.150566},{"c":36.245,"h":36.265,"l":36.145,"n":2219,"o":36.2,"t":"2026-10-22T15:45:00Z","v":183207,"vw":36.207799},{"c":36.245,"h":36.315,"l":36.205,"n":1664,"o":36.24,"t":"2026-10-22T16:00:00Z","v":122096,"vw":36.254845},{"c":36.279,"h":36.285,"l":36.225,"n":1726,"o":36.25,"t":"2026-10-22T16:15:00Z","v":127010,"vw":36.258117},{"c":36.23,"h":36.299,"l":36.215,"n":1604,"o":36.275,"t":"2026-10-22T16:30:00Z","v":118723,"vw":36.264299},{"c":36.26,"h":36.285,"l":36.2,"n":1538,"o":36.24,"t":"2026-10-22T16:45:00Z","v":121570,"vw":36.24644},{"c":36.265,"h":36.28,"l":36.245,"n":1282,"o":36.26,"t":"2026-10-22T17:00:00Z","v":103583,"vw":36.263801},{"c":36.205,"h":36.31,"l":36.12,"n":1923,"o":36.26,"t":"2026-10-22T17:15:00Z","v":159444,"vw":36.216042},{"c":36.25,"h":36.27,"l":36.2,"n":1582,"o":36.2,"t":"2026-10-22T17:30:00Z","v":132332,"vw":36.227956},{"c":36.285,"h":36.295,"l":36.215,"n":1449,"o":36.24,"t":"2026-10-22T17:45:00Z","v":121595,"vw":36.253377},{"c":36.285,"h":36.3,"l":36.255,"n":1407,"o":36.29,"t":"2026-10-22T18:00:00Z","v":116059,"vw":36.277678},{"c":36.225,"h":36.3,"l":36.22,"n":1335,"o":36.29,"t":"2026-10-22T18:15:00Z","v":100349,"vw":36.268366},{"c":36.26,"h":36.29,"l":36.23,"n":1596,"o":36.23,"t":"2026-10-22T18:30:00Z","v":152015,"vw":36.268783},{"c":36.24,"h":36.29,"l":36.225,"n":1390,"o":36.25,"t":"2026-10-22T18:45:00Z","v":126291,"vw":36.26275},{"c":36.335,"h":36.39,"l":36.225,"n":2606,"o":36.24,"t":"2026-10-22T19:00:00Z","v":316359,"vw":36.338781},{"c":36.285,"h":36.42,"l":36.28,"n":2863,"o":36.34,"t":"2026-10-22T19:15:00Z","v":292007,"vw":36.360057},{"c":36.21,"h":36.285,"l":36.175,"n":3968,"o":36.285,"t":"2026-10-22T19:30:00Z","v":451101,"vw":36.247953},{"c":36.175,"h":36.215,"l":36.085,"n":9339,"o":36.215,"t":"2026-10-22T19:45:00Z","v":1094359,"vw":36.160382},{"c":36.18,"h":36.18,"l":36.18,"n":78,"o":36.18,"t":"2026-10-22T20:00:00Z","v":812003,"vw":36.18},{"c":36.4,"h":36.4,"l":36.4,"n":3,"o":36.4,"t":"2026-10-22T22:30:00Z","v":6000,"vw":36.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.075,"strike":49.26147972090827,"iv":1.0869427167847514,"gamma":0.025368894949992695,"theta":-0.05427688101670355,"vega":0.02850114376733766,"rho":0.004799174101540599,"breakevenPct":39.12791520427937},{"delta":0.25,"premium":0.8617458285074402,"strike":42.71513387686543,"iv":0.6773764326265956,"gamma":0.0739433523545332,"theta":-0.037670908659615004,"vega":0.032251238359695955,"rho":0.006248741821557349,"breakevenPct":20.444664746746472},{"delta":0.3,"premium":0.39522562951882323,"strike":37.465719272002,"iv":0.20493106457242583,"gamma":0.1651583644976315,"theta":-0.013578160059835453,"vega":0.0352068561455996,"rho":0.0077698439414782515,"breakevenPct":4.646061087675009},{"delta":0.35,"premium":0.5790949887808526,"strike":37.15407629020194,"iv":0.21339528795811516,"gamma":0.1602344053851907,"theta":-0.014288706058339566,"vega":0.035269184741959614,"rho":0.009076922554891441,"breakevenPct":4.292900163025975},{"delta":0.4,"premium":0.7629643480428823,"strike":36.842433308401894,"iv":0.22185951134380452,"gamma":0.15531044627274992,"theta":-0.01499925205684368,"vega":0.035331513338319624,"rho":0.010384001168304631,"breakevenPct":3.9397392383769416},{"delta":0.45,"premium":0.9468337073049116,"strike":36.530790326601846,"iv":0.23032373472949388,"gamma":0.15038648716030914,"theta":-0.015709798055347793,"vega":0.035393841934679635,"rho":0.011691079781717822,"breakevenPct":3.586578313727909},{"delta":0.5,"premium":1.1307030665669409,"strike":36.2191473448018,"iv":0.23878795811518322,"gamma":0.14546252804786836,"theta":-0.016420344053851905,"vega":0.035456170531039645,"rho":0.01299815839513101,"breakevenPct":3.233417389078875},{"delta":0.55,"premium":1.3145724258289706,"strike":35.90750436300174,"iv":0.24725218150087258,"gamma":0.14053856893542757,"theta":-0.01713089005235602,"vega":0.035518499127399655,"rho":0.014305237008544202,"breakevenPct":2.8802564644298414},{"delta":0.6,"premium":1.4984417850909997,"strike":35.59586138120169,"iv":0.25571640488656194,"gamma":0.1356146098229868,"theta":-0.01784143605086013,"vega":0.035580827723759666,"rho":0.015612315621957388,"breakevenPct":2.5270955397808086},{"delta":0.65,"premium":1.6823111443530294,"strike":35.284218399401645,"iv":0.2641806282722513,"gamma":0.130690650710546,"theta":-0.018551982049364247,"vega":0.035643156320119676,"rho":0.01691939423537058,"breakevenPct":2.173934615131775}],"put":[{"delta":0.1,"premium":1.075,"strike":21.455820881815537,"iv":1.8165921386173776,"gamma":0.00988414862101466,"theta":-0.05432760062049679,"vega":0.017792153237010652,"rho":-0.0037631481904015413,"breakevenPct":43.66826732499851},{"delta":0.15,"premium":1.0054307337689168,"strike":27.789871942629514,"iv":1.0854673193814142,"gamma":0.021604939687048796,"theta":-0.0439593731958718,"vega":0.023731970301204972,"rho":-0.005188681353895535,"breakevenPct":25.968929770976793},{"delta":0.2,"premium":0.5760460799904923,"strike":32.79719435291321,"iv":0.46002015557886355,"gamma":0.058372724448412044,"theta":-0.021270421716940238,"vega":0.02789477227719145,"rho":-0.0064229726143297345,"breakevenPct":10.942099853723828},{"delta":0.25,"premium":0.8004157915580452,"strike":33.45710526928837,"iv":0.46551509745761094,"gamma":0.06404137362087445,"theta":-0.023860476349998792,"vega":0.0310248526435685,"rho":-0.008059409747308649,"breakevenPct":9.738282261663015},{"delta":0.3,"premium":1.0247855031255981,"strike":34.11701618566352,"iv":0.4710100393363583,"gamma":0.06971002279333685,"theta":-0.026450530983057347,"vega":0.03415493300994555,"rho":-0.009695846880287563,"breakevenPct":8.534464669602201},{"delta":0.35,"premium":1.2491552146931508,"strike":34.77692710203868,"iv":0.47650498121510576,"gamma":0.07537867196579925,"theta":-0.029040585616115902,"vega":0.0372850133763226,"rho":-0.011332284013266476,"breakevenPct":7.3306470775413874},{"delta":0.4,"premium":1.4618302106837362,"strike":35.360079501799305,"iv":0.465275378968846,"gamma":0.08027706974927375,"theta":-0.029035199417612276,"vega":0.03850972155020774,"rho":-0.012949567989888439,"breakevenPct":6.30666309807748},{"delta":0.45,"premium":1.668533258298445,"strike":35.90403489025906,"iv":0.44550532839211854,"gamma":0.08478213590350005,"theta":-0.02770444206692283,"vega":0.03876144459285956,"rho":-0.014557071338649377,"breakevenPct":5.3745117966815386},{"delta":0.5,"premium":1.8752363059131536,"strike":36.44799027871883,"iv":0.425735277815391,"gamma":0.08928720205772635,"theta":-0.026373684716233387,"vega":0.039013167635511374,"rho":-0.016164574687410317,"breakevenPct":4.442360495285596},{"delta":0.55,"premium":2.0819393535278623,"strike":36.991945667178584,"iv":0.40596522723866346,"gamma":0.09379226821195265,"theta":-0.025042927365543942,"vega":0.039264890678163196,"rho":-0.017772078036171257,"breakevenPct":3.5102091938896534},{"delta":0.6,"premium":2.3723853211009165,"strike":37.60091743119266,"iv":0.3937225688073394,"gamma":0.09690605504587158,"theta":-0.024011926605504587,"vega":0.039342568807339454,"rho":-0.01944220614735341,"breakevenPct":2.6298172744838455},{"delta":0.65,"premium":3.8479204892966363,"strike":39.12996941896024,"iv":0.4880039143730887,"gamma":0.08033113149847095,"theta":-0.027222935779816514,"vega":0.03695724770642202,"rho":-0.021998569532799488,"breakevenPct":2.4818990335444737},{"delta":0.7,"premium":5.323455657492353,"strike":40.65902140672783,"iv":0.5822852599388378,"gamma":0.06375620795107034,"theta":-0.030433944954128437,"vega":0.03457192660550459,"rho":-0.02455493291824556,"breakevenPct":2.333980792605103},{"delta":0.75,"premium":6.7989908256880724,"strike":42.18807339449541,"iv":0.6765666055045871,"gamma":0.04718128440366972,"theta":-0.03364495412844037,"vega":0.03218660550458716,"rho":-0.027111296303691638,"breakevenPct":2.186062551665731},{"delta":0.8,"premium":9.473670886075952,"strike":44.9746835443038,"iv":0.7972192405063294,"gamma":0.03447113924050631,"theta":-0.035128101265822796,"vega":0.02851620253164557,"rho":-0.030631236057881386,"breakevenPct":1.8766924869324257},{"delta":0.85,"premium":10.205436447166923,"strike":45.953292496171514,"iv":0.7265879019908117,"gamma":0.029381010719754977,"theta":-0.025362021439509958,"vega":0.022818376722817765,"rho":-0.03263166254451229,"breakevenPct":1.1944277252498787},{"delta":0.9,"premium":10.913705972434917,"strike":46.9104134762634,"iv":0.6538849923430321,"gamma":0.02444226646248085,"theta":-0.015484532924961703,"vega":0.017113935681470134,"rho":-0.034613900517996045,"breakevenPct":0.5066127589041367}]},"raw":{"call":[{"delta":0.2,"premium":1.075,"strike":49.26147972090827,"iv":1.0869427167847514,"gamma":0.025368894949992695,"theta":-0.05427688101670355,"vega":0.02850114376733766,"rho":0.004799174101540599,"breakevenPct":39.12791520427937},{"delta":0.25,"premium":0.8617458285074402,"strike":42.71513387686543,"iv":0.6773764326265956,"gamma":0.0739433523545332,"theta":-0.037670908659615004,"vega":0.032251238359695955,"rho":0.006248741821557349,"breakevenPct":20.444664746746472},{"delta":0.3,"premium":0.39522562951882323,"strike":37.465719272002,"iv":0.20493106457242583,"gamma":0.1651583644976315,"theta":-0.013578160059835453,"vega":0.0352068561455996,"rho":0.0077698439414782515,"breakevenPct":4.646061087675009},{"delta":0.35,"premium":0.5790949887808526,"strike":37.15407629020194,"iv":0.21339528795811516,"gamma":0.1602344053851907,"theta":-0.014288706058339566,"vega":0.035269184741959614,"rho":0.009076922554891441,"breakevenPct":4.292900163025975},{"delta":0.4,"premium":0.7629643480428823,"strike":36.842433308401894,"iv":0.22185951134380452,"gamma":0.15531044627274992,"theta":-0.01499925205684368,"vega":0.035331513338319624,"rho":0.010384001168304631,"breakevenPct":3.9397392383769416},{"delta":0.45,"premium":0.9468337073049116,"strike":36.530790326601846,"iv":0.23032373472949388,"gamma":0.15038648716030914,"theta":-0.015709798055347793,"vega":0.035393841934679635,"rho":0.011691079781717822,"breakevenPct":3.586578313727909},{"delta":0.5,"premium":1.1307030665669409,"strike":36.2191473448018,"iv":0.23878795811518322,"gamma":0.14546252804786836,"theta":-0.016420344053851905,"vega":0.035456170531039645,"rho":0.01299815839513101,"breakevenPct":3.233417389078875},{"delta":0.55,"premium":1.3145724258289706,"strike":35.90750436300174,"iv":0.24725218150087258,"gamma":0.14053856893542757,"theta":-0.01713089005235602,"vega":0.035518499127399655,"rho":0.014305237008544202,"breakevenPct":2.8802564644298414},{"delta":0.6,"premium":1.4984417850909997,"strike":35.59586138120169,"iv":0.25571640488656194,"gamma":0.1356146098229868,"theta":-0.01784143605086013,"vega":0.035580827723759666,"rho":0.015612315621957388,"breakevenPct":2.5270955397808086},{"delta":0.65,"premium":1.6823111443530294,"strike":35.284218399401645,"iv":0.2641806282722513,"gamma":0.130690650710546,"theta":-0.018551982049364247,"vega":0.035643156320119676,"rho":0.01691939423537058,"breakevenPct":2.173934615131775}],"put":[{"delta":0.1,"premium":1.075,"strike":21.455820881815537,"iv":1.8165921386173776,"gamma":0.00988414862101466,"theta":-0.05432760062049679,"vega":0.017792153237010652,"rho":-0.0037631481904015413,"breakevenPct":43.66826732499851},{"delta":0.15,"premium":1.0054307337689168,"strike":27.789871942629514,"iv":1.0854673193814142,"gamma":0.021604939687048796,"theta":-0.0439593731958718,"vega":0.023731970301204972,"rho":-0.005188681353895535,"breakevenPct":25.968929770976793},{"delta":0.2,"premium":0.5760460799904923,"strike":32.79719435291321,"iv":0.46002015557886355,"gamma":0.058372724448412044,"theta":-0.021270421716940238,"vega":0.02789477227719145,"rho":-0.0064229726143297345,"breakevenPct":10.942099853723828},{"delta":0.25,"premium":0.8004157915580452,"strike":33.45710526928837,"iv":0.46551509745761094,"gamma":0.06404137362087445,"theta":-0.023860476349998792,"vega":0.0310248526435685,"rho":-0.008059409747308649,"breakevenPct":9.738282261663015},{"delta":0.3,"premium":1.0247855031255981,"strike":34.11701618566352,"iv":0.4710100393363583,"gamma":0.06971002279333685,"theta":-0.026450530983057347,"vega":0.03415493300994555,"rho":-0.009695846880287563,"breakevenPct":8.534464669602201},{"delta":0.35,"premium":1.2491552146931508,"strike":34.77692710203868,"iv":0.47650498121510576,"gamma":0.07537867196579925,"theta":-0.029040585616115902,"vega":0.0372850133763226,"rho":-0.011332284013266476,"breakevenPct":7.3306470775413874},{"delta":0.4,"premium":1.4618302106837362,"strike":35.360079501799305,"iv":0.465275378968846,"gamma":0.08027706974927375,"theta":-0.029035199417612276,"vega":0.03850972155020774,"rho":-0.012949567989888439,"breakevenPct":6.30666309807748},{"delta":0.45,"premium":1.668533258298445,"strike":35.90403489025906,"iv":0.44550532839211854,"gamma":0.08478213590350005,"theta":-0.02770444206692283,"vega":0.03876144459285956,"rho":-0.014557071338649377,"breakevenPct":5.3745117966815386},{"delta":0.5,"premium":1.8752363059131536,"strike":36.44799027871883,"iv":0.425735277815391,"gamma":0.08928720205772635,"theta":-0.026373684716233387,"vega":0.039013167635511374,"rho":-0.016164574687410317,"breakevenPct":4.442360495285596},{"delta":0.55,"premium":2.0819393535278623,"strike":36.991945667178584,"iv":0.40596522723866346,"gamma":0.09379226821195265,"theta":-0.025042927365543942,"vega":0.039264890678163196,"rho":-0.017772078036171257,"breakevenPct":3.5102091938896534},{"delta":0.6,"premium":2.3723853211009165,"strike":37.60091743119266,"iv":0.3937225688073394,"gamma":0.09690605504587158,"theta":-0.024011926605504587,"vega":0.039342568807339454,"rho":-0.01944220614735341,"breakevenPct":2.6298172744838455},{"delta":0.65,"premium":3.8479204892966363,"strike":39.12996941896024,"iv":0.4880039143730887,"gamma":0.08033113149847095,"theta":-0.027222935779816514,"vega":0.03695724770642202,"rho":-0.021998569532799488,"breakevenPct":2.4818990335444737},{"delta":0.7,"premium":5.323455657492353,"strike":40.65902140672783,"iv":0.5822852599388378,"gamma":0.06375620795107034,"theta":-0.030433944954128437,"vega":0.03457192660550459,"rho":-0.02455493291824556,"breakevenPct":2.333980792605103},{"delta":0.75,"premium":6.7989908256880724,"strike":42.18807339449541,"iv":0.6765666055045871,"gamma":0.04718128440366972,"theta":-0.03364495412844037,"vega":0.03218660550458716,"rho":-0.027111296303691638,"breakevenPct":2.186062551665731},{"delta":0.8,"premium":9.473670886075952,"strike":44.9746835443038,"iv":0.7972192405063294,"gamma":0.03447113924050631,"theta":-0.035128101265822796,"vega":0.02851620253164557,"rho":-0.030631236057881386,"breakevenPct":1.8766924869324257},{"delta":0.85,"premium":10.205436447166923,"strike":45.953292496171514,"iv":0.7265879019908117,"gamma":0.029381010719754977,"theta":-0.025362021439509958,"vega":0.022818376722817765,"rho":-0.03263166254451229,"breakevenPct":1.1944277252498787},{"delta":0.9,"premium":10.913705972434917,"strike":46.9104134762634,"iv":0.6538849923430321,"gamma":0.02444226646248085,"theta":-0.015484532924961703,"vega":0.017113935681470134,"rho":-0.034613900517996045,"breakevenPct":0.5066127589041367}]}},"errors":["fundamentals:provider_http_429"],"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"}}