{"symbol":"ING","url":"https://intraalpha.com/companies/ING","capturedAt":"2026-10-22T13:55:30.159Z","state":"ready","quote":{"symbol":"ING","last_price":32.745,"prev_close":33.42,"regular_close":32.74,"change":-0.675,"change_pct":-2.0197,"regular_change":-0.68,"regular_change_pct":-2.0347,"extended_change":0.005,"extended_change_pct":0.0153,"bid":32.74,"ask":32.75,"bid_size":1300,"ask_size":2700,"volume":525622,"vwap":32.701437,"open":32.52,"high":32.815,"low":32.505,"close":32.74,"trade_count":3408,"last_trade_at":"2026-10-22T13:55:17.200680858Z","last_quote_at":"2026-10-22T13:55:24.229297578Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T09:55:10.418886567-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ING","fetched_at":"2026-10-22T13:55:25.621582+00:00","name":"ING Group NV ADR","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"ING Groep NV, a financial institution, offers various banking products and services to individuals, small and medium-sized businesses and medium-sized businesses. The company is headquartered in Amsterdam, the Netherlands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":93639827000,"ebitda":null,"pe_ratio":12.34,"peg_ratio":2.152,"book_value":19.7,"dividend_per_share":1.136,"dividend_yield":0.0346,"eps":2.67,"revenue_ttm":25213999000,"gross_profit_ttm":25213999000,"profit_margin":0.345,"operating_margin_ttm":0.491,"return_on_assets_ttm":0.008,"return_on_equity_ttm":0.171,"quarterly_earnings_growth":0.221,"quarterly_revenue_growth":0.111,"analyst_target_price":36.5,"analyst_number":1,"beta":0.911,"fifty_two_week_high":37.52,"fifty_two_week_low":22.31,"fifty_day_ma":35.37,"two_hundred_day_ma":31.12,"shares_outstanding":2841014000,"forward_pe":11.83,"price_to_sales":3.714,"price_to_book":1.798,"ev_to_revenue":11.65,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:55:25.621582+00:00"},"optionObservedAt":"2026-10-22T13:45:18.337Z","bars":[{"c":33.21,"h":33.22,"l":33.01,"n":21,"o":33.01,"t":"2026-10-15T08:00:00Z","v":4673,"vw":33.124445},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-15T08:10:00Z","v":300,"vw":33.22},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-15T08:50:00Z","v":359,"vw":33.4},{"c":33.42,"h":33.43,"l":33.42,"n":2,"o":33.43,"t":"2026-10-15T09:05:00Z","v":452,"vw":33.425531},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-15T09:10:00Z","v":2000,"vw":33.45},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-15T09:15:00Z","v":200,"vw":33.48},{"c":33.43,"h":33.43,"l":33.43,"n":10,"o":33.43,"t":"2026-10-15T09:20:00Z","v":2000,"vw":33.43},{"c":33.37,"h":33.44,"l":33.37,"n":6,"o":33.44,"t":"2026-10-15T09:45:00Z","v":1250,"vw":33.4176},{"c":33.33,"h":33.33,"l":33.33,"n":18,"o":33.33,"t":"2026-10-15T09:55:00Z","v":2000,"vw":33.33},{"c":33.26,"h":33.31,"l":33.26,"n":9,"o":33.28,"t":"2026-10-15T10:05:00Z","v":3850,"vw":33.291184},{"c":33.08,"h":33.25,"l":33.07,"n":13,"o":33.25,"t":"2026-10-15T10:10:00Z","v":3250,"vw":33.122308},{"c":33.03,"h":33.03,"l":33.03,"n":2,"o":33.03,"t":"2026-10-15T10:20:00Z","v":2000,"vw":33.03},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-15T10:25:00Z","v":500,"vw":33.03},{"c":32.94,"h":32.94,"l":32.9,"n":28,"o":32.9,"t":"2026-10-15T10:30:00Z","v":3469,"vw":32.902974},{"c":32.73,"h":32.77,"l":32.72,"n":4,"o":32.77,"t":"2026-10-15T10:45:00Z","v":600,"vw":32.74},{"c":32.72,"h":32.72,"l":32.7,"n":3,"o":32.71,"t":"2026-10-15T10:50:00Z","v":1045,"vw":32.710584},{"c":32.76,"h":32.76,"l":32.76,"n":10,"o":32.76,"t":"2026-10-15T10:55:00Z","v":2000,"vw":32.76},{"c":32.86,"h":32.86,"l":32.78,"n":10,"o":32.7996,"t":"2026-10-15T11:00:00Z","v":6951,"vw":32.803472},{"c":32.92,"h":32.92,"l":32.83,"n":23,"o":32.83,"t":"2026-10-15T11:05:00Z","v":6219,"vw":32.891407},{"c":32.93,"h":32.98,"l":32.9,"n":6,"o":32.98,"t":"2026-10-15T11:10:00Z","v":5605,"vw":32.912426},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-10-15T11:25:00Z","v":359,"vw":33.01},{"c":33.18,"h":33.2,"l":33.12,"n":13,"o":33.12,"t":"2026-10-15T11:30:00Z","v":11875,"vw":33.167916},{"c":33.27,"h":33.27,"l":33.27,"n":2,"o":33.27,"t":"2026-10-15T11:55:00Z","v":500,"vw":33.27},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-15T12:15:00Z","v":250,"vw":33.3},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-15T12:20:00Z","v":500,"vw":33.32},{"c":33.36,"h":33.36,"l":33.36,"n":7,"o":33.36,"t":"2026-10-15T12:25:00Z","v":701,"vw":33.36},{"c":33.28,"h":33.28,"l":33.25,"n":2,"o":33.25,"t":"2026-10-15T12:35:00Z","v":950,"vw":33.257895},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-15T12:40:00Z","v":700,"vw":33.27},{"c":33.22,"h":33.22,"l":33.22,"n":6,"o":33.22,"t":"2026-10-15T12:45:00Z","v":1250,"vw":33.22},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-15T12:50:00Z","v":374,"vw":33.24},{"c":33.2269,"h":33.2269,"l":33.2269,"n":1,"o":33.2269,"t":"2026-10-15T12:55:00Z","v":301,"vw":33.2269},{"c":33.2754,"h":33.2754,"l":33.24,"n":5,"o":33.24,"t":"2026-10-15T13:05:00Z","v":2604,"vw":33.251777},{"c":33.27,"h":33.3,"l":33.25,"n":58,"o":33.29,"t":"2026-10-15T13:10:00Z","v":18721,"vw":33.276151},{"c":33.21,"h":33.24,"l":33.21,"n":4,"o":33.24,"t":"2026-10-15T13:15:00Z","v":310,"vw":33.226667},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-15T13:20:00Z","v":374,"vw":33.22},{"c":33.21,"h":33.23,"l":33.21,"n":2,"o":33.23,"t":"2026-10-15T13:25:00Z","v":300,"vw":33.223333},{"c":33.13,"h":33.24,"l":33.13,"n":726,"o":33.23,"t":"2026-10-15T13:30:00Z","v":98079,"vw":33.20192},{"c":33.03,"h":33.13,"l":32.995,"n":902,"o":33.12,"t":"2026-10-15T13:35:00Z","v":99241,"vw":33.073712},{"c":33.01,"h":33.09,"l":32.99,"n":801,"o":33.03,"t":"2026-10-15T13:40:00Z","v":76532,"vw":33.048161},{"c":33.035,"h":33.05,"l":32.97,"n":789,"o":33.01,"t":"2026-10-15T13:45:00Z","v":77284,"vw":33.007351},{"c":32.985,"h":33.07,"l":32.975,"n":641,"o":33.03,"t":"2026-10-15T13:50:00Z","v":65278,"vw":33.022537},{"c":32.975,"h":33.005,"l":32.955,"n":335,"o":32.99,"t":"2026-10-15T13:55:00Z","v":24866,"vw":32.981309},{"c":33.0455,"h":33.07,"l":32.945,"n":579,"o":32.965,"t":"2026-10-15T14:00:00Z","v":57972,"vw":33.002355},{"c":32.995,"h":33.07,"l":32.97,"n":431,"o":33.045,"t":"2026-10-15T14:05:00Z","v":38651,"vw":33.013045},{"c":32.92,"h":32.9951,"l":32.88,"n":453,"o":32.995,"t":"2026-10-15T14:10:00Z","v":60788,"vw":32.955524},{"c":32.93,"h":32.93,"l":32.8688,"n":477,"o":32.92,"t":"2026-10-15T14:15:00Z","v":54222,"vw":32.892821},{"c":33.01,"h":33.01,"l":32.915,"n":450,"o":32.92,"t":"2026-10-15T14:20:00Z","v":60065,"vw":32.970602},{"c":32.985,"h":33.06,"l":32.985,"n":400,"o":33.02,"t":"2026-10-15T14:25:00Z","v":43534,"vw":33.034182},{"c":33.11,"h":33.115699,"l":32.98,"n":363,"o":32.99,"t":"2026-10-15T14:30:00Z","v":42920,"vw":33.040698},{"c":33.21,"h":33.21,"l":33.105,"n":538,"o":33.105,"t":"2026-10-15T14:35:00Z","v":97001,"vw":33.155382},{"c":33.22,"h":33.285,"l":33.205,"n":479,"o":33.205,"t":"2026-10-15T14:40:00Z","v":68480,"vw":33.231047},{"c":33.22,"h":33.22,"l":33.195,"n":492,"o":33.21,"t":"2026-10-15T14:45:00Z","v":69479,"vw":33.209528},{"c":33.235,"h":33.25,"l":33.21,"n":550,"o":33.225,"t":"2026-10-15T14:50:00Z","v":67028,"vw":33.227303},{"c":33.205,"h":33.2499,"l":33.19,"n":406,"o":33.24,"t":"2026-10-15T14:55:00Z","v":43364,"vw":33.217928},{"c":33.215,"h":33.25,"l":33.205,"n":488,"o":33.2097,"t":"2026-10-15T15:00:00Z","v":73782,"vw":33.229548},{"c":33.195,"h":33.245,"l":33.165,"n":470,"o":33.215,"t":"2026-10-15T15:05:00Z","v":59674,"vw":33.206523},{"c":33.2,"h":33.21,"l":33.185,"n":382,"o":33.19,"t":"2026-10-15T15:10:00Z","v":40432,"vw":33.197693},{"c":33.2,"h":33.25,"l":33.195,"n":340,"o":33.195,"t":"2026-10-15T15:15:00Z","v":32820,"vw":33.219877},{"c":33.255,"h":33.27,"l":33.19,"n":491,"o":33.195,"t":"2026-10-15T15:20:00Z","v":61684,"vw":33.237345},{"c":33.21,"h":33.265,"l":33.185,"n":319,"o":33.25,"t":"2026-10-15T15:25:00Z","v":34012,"vw":33.224374},{"c":33.205,"h":33.2502,"l":33.15,"n":2048,"o":33.205,"t":"2026-10-15T15:30:00Z","v":264524,"vw":33.183405},{"c":33.245,"h":33.25,"l":33.205,"n":297,"o":33.21,"t":"2026-10-15T15:35:00Z","v":34415,"vw":33.217803},{"c":33.235,"h":33.265,"l":33.235,"n":190,"o":33.2489,"t":"2026-10-15T15:40:00Z","v":14885,"vw":33.251233},{"c":33.23,"h":33.25,"l":33.22,"n":176,"o":33.235,"t":"2026-10-15T15:45:00Z","v":21135,"vw":33.240178},{"c":33.235,"h":33.255,"l":33.225,"n":461,"o":33.225,"t":"2026-10-15T15:50:00Z","v":47574,"vw":33.240613},{"c":33.235,"h":33.2609,"l":33.235,"n":141,"o":33.235,"t":"2026-10-15T15:55:00Z","v":11489,"vw":33.247325},{"c":33.185,"h":33.24,"l":33.17,"n":383,"o":33.24,"t":"2026-10-15T16:00:00Z","v":36119,"vw":33.20811},{"c":33.125,"h":33.19,"l":33.095,"n":620,"o":33.185,"t":"2026-10-15T16:05:00Z","v":43579,"vw":33.135882},{"c":33.145,"h":33.16,"l":33.13,"n":194,"o":33.13,"t":"2026-10-15T16:10:00Z","v":17544,"vw":33.141886},{"c":33.155,"h":33.17,"l":33.14,"n":229,"o":33.14,"t":"2026-10-15T16:15:00Z","v":10425,"vw":33.157141},{"c":33.195,"h":33.2,"l":33.16,"n":193,"o":33.16,"t":"2026-10-15T16:20:00Z","v":10701,"vw":33.182856},{"c":33.205,"h":33.22,"l":33.195,"n":196,"o":33.195,"t":"2026-10-15T16:25:00Z","v":12689,"vw":33.208628},{"c":33.13,"h":33.205,"l":33.12,"n":634,"o":33.205,"t":"2026-10-15T16:30:00Z","v":39900,"vw":33.158016},{"c":33.135,"h":33.18,"l":33.13,"n":340,"o":33.135,"t":"2026-10-15T16:35:00Z","v":41227,"vw":33.15275},{"c":33.155,"h":33.16,"l":33.135,"n":215,"o":33.135,"t":"2026-10-15T16:40:00Z","v":17426,"vw":33.146696},{"c":33.155,"h":33.175,"l":33.15,"n":263,"o":33.16,"t":"2026-10-15T16:45:00Z","v":23636,"vw":33.15937},{"c":33.145,"h":33.1612,"l":33.14,"n":228,"o":33.15,"t":"2026-10-15T16:50:00Z","v":16856,"vw":33.153997},{"c":33.14,"h":33.145,"l":33.13,"n":149,"o":33.145,"t":"2026-10-15T16:55:00Z","v":10415,"vw":33.139069},{"c":33.16,"h":33.165,"l":33.145,"n":267,"o":33.145,"t":"2026-10-15T17:00:00Z","v":19309,"vw":33.155435},{"c":33.1899,"h":33.1899,"l":33.165,"n":155,"o":33.165,"t":"2026-10-15T17:05:00Z","v":13600,"vw":33.171967},{"c":33.185,"h":33.19,"l":33.175,"n":276,"o":33.185,"t":"2026-10-15T17:10:00Z","v":35592,"vw":33.183565},{"c":33.1902,"h":33.195,"l":33.165,"n":255,"o":33.185,"t":"2026-10-15T17:15:00Z","v":19053,"vw":33.180693},{"c":33.225,"h":33.225,"l":33.19,"n":134,"o":33.19,"t":"2026-10-15T17:20:00Z","v":9636,"vw":33.207426},{"c":33.235,"h":33.235,"l":33.2213,"n":135,"o":33.2213,"t":"2026-10-15T17:25:00Z","v":10156,"vw":33.228271},{"c":33.25,"h":33.25,"l":33.21,"n":228,"o":33.23,"t":"2026-10-15T17:30:00Z","v":15898,"vw":33.225411},{"c":33.265,"h":33.27,"l":33.25,"n":249,"o":33.255,"t":"2026-10-15T17:35:00Z","v":23000,"vw":33.264037},{"c":33.28,"h":33.295,"l":33.265,"n":268,"o":33.265,"t":"2026-10-15T17:40:00Z","v":24898,"vw":33.284719},{"c":33.285,"h":33.3,"l":33.28,"n":193,"o":33.28,"t":"2026-10-15T17:45:00Z","v":14537,"vw":33.288785},{"c":33.295,"h":33.2988,"l":33.285,"n":161,"o":33.285,"t":"2026-10-15T17:50:00Z","v":8833,"vw":33.291877},{"c":33.285,"h":33.3055,"l":33.285,"n":174,"o":33.294,"t":"2026-10-15T17:55:00Z","v":10764,"vw":33.297174},{"c":33.275,"h":33.29,"l":33.27,"n":163,"o":33.285,"t":"2026-10-15T18:00:00Z","v":13657,"vw":33.282916},{"c":33.25,"h":33.295,"l":33.25,"n":199,"o":33.275,"t":"2026-10-15T18:05:00Z","v":20180,"vw":33.276024},{"c":33.255,"h":33.265,"l":33.255,"n":129,"o":33.255,"t":"2026-10-15T18:10:00Z","v":8503,"vw":33.258316},{"c":33.25,"h":33.26,"l":33.245,"n":154,"o":33.25,"t":"2026-10-15T18:15:00Z","v":9908,"vw":33.251836},{"c":33.265,"h":33.265,"l":33.2412,"n":133,"o":33.255,"t":"2026-10-15T18:20:00Z","v":9922,"vw":33.252081},{"c":33.29,"h":33.29,"l":33.26,"n":262,"o":33.265,"t":"2026-10-15T18:25:00Z","v":20291,"vw":33.278612},{"c":33.281,"h":33.2851,"l":33.275,"n":157,"o":33.285,"t":"2026-10-15T18:30:00Z","v":13450,"vw":33.281383},{"c":33.305,"h":33.31,"l":33.285,"n":219,"o":33.29,"t":"2026-10-15T18:35:00Z","v":21613,"vw":33.289208},{"c":33.285,"h":33.315,"l":33.285,"n":281,"o":33.3038,"t":"2026-10-15T18:40:00Z","v":19688,"vw":33.304342},{"c":33.295,"h":33.3,"l":33.285,"n":150,"o":33.285,"t":"2026-10-15T18:45:00Z","v":11577,"vw":33.291064},{"c":33.305,"h":33.305,"l":33.295,"n":108,"o":33.295,"t":"2026-10-15T18:50:00Z","v":9380,"vw":33.302063},{"c":33.285,"h":33.305,"l":33.28,"n":176,"o":33.305,"t":"2026-10-15T18:55:00Z","v":16852,"vw":33.291048},{"c":33.315,"h":33.32,"l":33.285,"n":165,"o":33.285,"t":"2026-10-15T19:00:00Z","v":18973,"vw":33.298086},{"c":33.325,"h":33.33,"l":33.31,"n":140,"o":33.315,"t":"2026-10-15T19:05:00Z","v":11951,"vw":33.324261},{"c":33.32,"h":33.325,"l":33.305,"n":304,"o":33.325,"t":"2026-10-15T19:10:00Z","v":21429,"vw":33.313065},{"c":33.315,"h":33.325,"l":33.305,"n":201,"o":33.32,"t":"2026-10-15T19:15:00Z","v":12888,"vw":33.314794},{"c":33.33,"h":33.335,"l":33.315,"n":215,"o":33.315,"t":"2026-10-15T19:20:00Z","v":23808,"vw":33.321427},{"c":33.3,"h":33.33,"l":33.3,"n":275,"o":33.33,"t":"2026-10-15T19:25:00Z","v":24300,"vw":33.313313},{"c":33.29,"h":33.305,"l":33.285,"n":422,"o":33.3,"t":"2026-10-15T19:30:00Z","v":28020,"vw":33.296141},{"c":33.3,"h":33.31,"l":33.285,"n":428,"o":33.3,"t":"2026-10-15T19:35:00Z","v":31298,"vw":33.296819},{"c":33.305,"h":33.315,"l":33.29,"n":316,"o":33.3,"t":"2026-10-15T19:40:00Z","v":24168,"vw":33.300814},{"c":33.32,"h":33.32,"l":33.305,"n":289,"o":33.31,"t":"2026-10-15T19:45:00Z","v":28089,"vw":33.311282},{"c":33.305,"h":33.325,"l":33.3,"n":471,"o":33.32,"t":"2026-10-15T19:50:00Z","v":57961,"vw":33.31047},{"c":33.275,"h":33.305,"l":33.26,"n":1445,"o":33.305,"t":"2026-10-15T19:55:00Z","v":181403,"vw":33.278253},{"c":33.27,"h":33.27,"l":33.27,"n":24,"o":33.27,"t":"2026-10-15T20:00:00Z","v":147662,"vw":33.27},{"c":33.19,"h":33.19,"l":33.19,"n":1,"o":33.19,"t":"2026-10-15T20:30:00Z","v":100,"vw":33.19},{"c":33.84,"h":33.91,"l":33.6,"n":55,"o":33.81,"t":"2026-10-16T08:00:00Z","v":12155,"vw":33.769141},{"c":33.78,"h":33.82,"l":33.78,"n":2,"o":33.82,"t":"2026-10-16T08:10:00Z","v":600,"vw":33.8},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-16T08:15:00Z","v":225,"vw":33.78},{"c":33.83,"h":33.83,"l":33.78,"n":6,"o":33.78,"t":"2026-10-16T08:20:00Z","v":1275,"vw":33.810625},{"c":33.88,"h":33.88,"l":33.86,"n":3,"o":33.86,"t":"2026-10-16T08:25:00Z","v":625,"vw":33.8672},{"c":33.86,"h":33.9,"l":33.86,"n":4,"o":33.9,"t":"2026-10-16T08:30:00Z","v":1490,"vw":33.865468},{"c":33.82,"h":33.85,"l":33.82,"n":9,"o":33.85,"t":"2026-10-16T08:40:00Z","v":1400,"vw":33.838571},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-10-16T08:55:00Z","v":300,"vw":33.86},{"c":33.82,"h":33.82,"l":33.81,"n":3,"o":33.81,"t":"2026-10-16T09:00:00Z","v":1025,"vw":33.817805},{"c":33.88,"h":33.88,"l":33.84,"n":6,"o":33.84,"t":"2026-10-16T09:05:00Z","v":1175,"vw":33.860212},{"c":33.92,"h":33.92,"l":33.91,"n":3,"o":33.91,"t":"2026-10-16T09:10:00Z","v":1162,"vw":33.918064},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-16T09:15:00Z","v":187,"vw":33.92},{"c":33.91,"h":33.92,"l":33.91,"n":2,"o":33.92,"t":"2026-10-16T09:25:00Z","v":300,"vw":33.916667},{"c":33.91,"h":33.91,"l":33.9,"n":2,"o":33.9,"t":"2026-10-16T09:35:00Z","v":417,"vw":33.904604},{"c":33.9,"h":33.92,"l":33.9,"n":4,"o":33.92,"t":"2026-10-16T09:45:00Z","v":1100,"vw":33.907273},{"c":33.86,"h":33.89,"l":33.86,"n":7,"o":33.89,"t":"2026-10-16T09:50:00Z","v":3800,"vw":33.871842},{"c":33.82,"h":33.88,"l":33.82,"n":2,"o":33.88,"t":"2026-10-16T09:55:00Z","v":1300,"vw":33.829231},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-16T10:00:00Z","v":200,"vw":33.88},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-16T10:10:00Z","v":200,"vw":33.94},{"c":34.02,"h":34.02,"l":34.01,"n":9,"o":34.01,"t":"2026-10-16T10:50:00Z","v":3000,"vw":34.011},{"c":33.99,"h":33.99,"l":33.99,"n":2,"o":33.99,"t":"2026-10-16T11:00:00Z","v":2200,"vw":33.99},{"c":33.92,"h":33.98,"l":33.92,"n":5,"o":33.98,"t":"2026-10-16T11:05:00Z","v":1350,"vw":33.951111},{"c":33.91,"h":33.921,"l":33.91,"n":4,"o":33.921,"t":"2026-10-16T11:10:00Z","v":837,"vw":33.916093},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-16T11:25:00Z","v":200,"vw":33.92},{"c":33.83,"h":33.91,"l":33.83,"n":2,"o":33.91,"t":"2026-10-16T11:30:00Z","v":1017,"vw":33.851239},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-16T11:35:00Z","v":200,"vw":33.85},{"c":33.7901,"h":33.8,"l":33.79,"n":5,"o":33.79,"t":"2026-10-16T11:40:00Z","v":4300,"vw":33.790279},{"c":33.81,"h":33.81,"l":33.81,"n":5,"o":33.81,"t":"2026-10-16T11:45:00Z","v":2500,"vw":33.81},{"c":33.82,"h":33.82,"l":33.81,"n":3,"o":33.81,"t":"2026-10-16T11:50:00Z","v":944,"vw":33.811059},{"c":33.86,"h":33.86,"l":33.83,"n":3,"o":33.83,"t":"2026-10-16T11:55:00Z","v":1300,"vw":33.832308},{"c":33.85,"h":33.8866,"l":33.85,"n":8,"o":33.8866,"t":"2026-10-16T12:00:00Z","v":1690,"vw":33.88225},{"c":33.83,"h":33.86,"l":33.83,"n":10,"o":33.86,"t":"2026-10-16T12:05:00Z","v":961,"vw":33.84},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-10-16T12:10:00Z","v":200,"vw":33.85},{"c":33.83,"h":33.83,"l":33.83,"n":2,"o":33.83,"t":"2026-10-16T12:20:00Z","v":242,"vw":33.83},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-10-16T12:25:00Z","v":187,"vw":33.79},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-16T12:35:00Z","v":250,"vw":33.81},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-16T12:45:00Z","v":200,"vw":33.8},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-16T13:10:00Z","v":747,"vw":33.83},{"c":33.86,"h":33.86,"l":33.85,"n":4,"o":33.85,"t":"2026-10-16T13:20:00Z","v":500,"vw":33.852},{"c":33.86,"h":33.86,"l":33.86,"n":6,"o":33.86,"t":"2026-10-16T13:25:00Z","v":4300,"vw":33.86},{"c":33.915,"h":33.94,"l":33.85,"n":418,"o":33.87,"t":"2026-10-16T13:30:00Z","v":73682,"vw":33.878947},{"c":34.01,"h":34.0388,"l":33.915,"n":649,"o":33.92,"t":"2026-10-16T13:35:00Z","v":104377,"vw":33.983332},{"c":33.92,"h":34.005,"l":33.9,"n":538,"o":34.005,"t":"2026-10-16T13:40:00Z","v":60137,"vw":33.939809},{"c":33.91,"h":33.94,"l":33.9,"n":409,"o":33.93,"t":"2026-10-16T13:45:00Z","v":57493,"vw":33.92274},{"c":33.92,"h":33.9355,"l":33.895,"n":260,"o":33.905,"t":"2026-10-16T13:50:00Z","v":34797,"vw":33.918283},{"c":33.84,"h":33.93,"l":33.84,"n":208,"o":33.92,"t":"2026-10-16T13:55:00Z","v":22177,"vw":33.884935},{"c":33.82,"h":33.85,"l":33.805,"n":386,"o":33.83,"t":"2026-10-16T14:00:00Z","v":52542,"vw":33.835024},{"c":33.82,"h":33.83,"l":33.785,"n":189,"o":33.82,"t":"2026-10-16T14:05:00Z","v":24190,"vw":33.812579},{"c":33.855,"h":33.885,"l":33.82,"n":178,"o":33.82,"t":"2026-10-16T14:10:00Z","v":26309,"vw":33.85726},{"c":33.85,"h":33.88,"l":33.825,"n":167,"o":33.85,"t":"2026-10-16T14:15:00Z","v":16406,"vw":33.850256},{"c":33.8745,"h":33.885,"l":33.85,"n":130,"o":33.86,"t":"2026-10-16T14:20:00Z","v":9928,"vw":33.871595},{"c":33.89,"h":33.9,"l":33.855,"n":228,"o":33.87,"t":"2026-10-16T14:25:00Z","v":27701,"vw":33.877819},{"c":33.915,"h":33.9255,"l":33.89,"n":157,"o":33.89,"t":"2026-10-16T14:30:00Z","v":13961,"vw":33.913927},{"c":33.88,"h":33.915,"l":33.87,"n":134,"o":33.91,"t":"2026-10-16T14:35:00Z","v":14776,"vw":33.885318},{"c":33.8774,"h":33.905,"l":33.865,"n":292,"o":33.879,"t":"2026-10-16T14:40:00Z","v":33049,"vw":33.887829},{"c":33.93,"h":33.9313,"l":33.88,"n":163,"o":33.88,"t":"2026-10-16T14:45:00Z","v":20044,"vw":33.916427},{"c":33.945,"h":33.945,"l":33.91,"n":247,"o":33.93,"t":"2026-10-16T14:50:00Z","v":28966,"vw":33.927166},{"c":33.95,"h":33.965,"l":33.935,"n":150,"o":33.96,"t":"2026-10-16T14:55:00Z","v":11990,"vw":33.952645},{"c":33.94,"h":33.9512,"l":33.935,"n":127,"o":33.95,"t":"2026-10-16T15:00:00Z","v":8560,"vw":33.943207},{"c":33.955,"h":33.975,"l":33.935,"n":166,"o":33.935,"t":"2026-10-16T15:05:00Z","v":17762,"vw":33.948569},{"c":33.935,"h":33.95,"l":33.92,"n":293,"o":33.95,"t":"2026-10-16T15:10:00Z","v":28203,"vw":33.933385},{"c":33.935,"h":33.965,"l":33.93,"n":261,"o":33.93,"t":"2026-10-16T15:15:00Z","v":39940,"vw":33.949849},{"c":33.87,"h":33.945,"l":33.87,"n":209,"o":33.935,"t":"2026-10-16T15:20:00Z","v":33732,"vw":33.915894},{"c":33.87,"h":33.88,"l":33.855,"n":145,"o":33.875,"t":"2026-10-16T15:25:00Z","v":18489,"vw":33.871022},{"c":33.825,"h":33.855,"l":33.815,"n":622,"o":33.855,"t":"2026-10-16T15:30:00Z","v":66760,"vw":33.836865},{"c":33.82,"h":33.845,"l":33.815,"n":153,"o":33.825,"t":"2026-10-16T15:35:00Z","v":17913,"vw":33.831039},{"c":33.795,"h":33.83,"l":33.795,"n":108,"o":33.83,"t":"2026-10-16T15:40:00Z","v":197396,"vw":33.809524},{"c":33.75,"h":33.8,"l":33.75,"n":136,"o":33.8,"t":"2026-10-16T15:45:00Z","v":19844,"vw":33.788072},{"c":33.7022,"h":33.7289,"l":33.7022,"n":95,"o":33.725,"t":"2026-10-16T15:50:00Z","v":7715,"vw":33.719705},{"c":33.6788,"h":33.705,"l":33.665,"n":98,"o":33.7,"t":"2026-10-16T15:55:00Z","v":7645,"vw":33.683406},{"c":33.62,"h":33.675,"l":33.585,"n":304,"o":33.67,"t":"2026-10-16T16:00:00Z","v":33650,"vw":33.630127},{"c":33.605,"h":33.635,"l":33.5802,"n":126,"o":33.625,"t":"2026-10-16T16:05:00Z","v":8974,"vw":33.606756},{"c":33.62,"h":33.6288,"l":33.595,"n":224,"o":33.61,"t":"2026-10-16T16:10:00Z","v":28651,"vw":33.609322},{"c":33.615,"h":33.645,"l":33.58,"n":230,"o":33.635,"t":"2026-10-16T16:15:00Z","v":31723,"vw":33.600588},{"c":33.615,"h":33.625,"l":33.6,"n":121,"o":33.615,"t":"2026-10-16T16:20:00Z","v":10445,"vw":33.61282},{"c":33.6,"h":33.6288,"l":33.6,"n":187,"o":33.615,"t":"2026-10-16T16:25:00Z","v":28182,"vw":33.612431},{"c":33.535,"h":33.605,"l":33.52,"n":224,"o":33.6,"t":"2026-10-16T16:30:00Z","v":39998,"vw":33.56537},{"c":33.495,"h":33.535,"l":33.495,"n":295,"o":33.53,"t":"2026-10-16T16:35:00Z","v":40854,"vw":33.516134},{"c":33.515,"h":33.515,"l":33.475,"n":234,"o":33.49,"t":"2026-10-16T16:40:00Z","v":28410,"vw":33.4953},{"c":33.43,"h":33.51,"l":33.425,"n":325,"o":33.51,"t":"2026-10-16T16:45:00Z","v":32382,"vw":33.474689},{"c":33.45,"h":33.45,"l":33.415,"n":199,"o":33.44,"t":"2026-10-16T16:50:00Z","v":23210,"vw":33.431473},{"c":33.45,"h":33.45,"l":33.43,"n":113,"o":33.45,"t":"2026-10-16T16:55:00Z","v":12673,"vw":33.440968},{"c":33.37,"h":33.465,"l":33.36,"n":298,"o":33.46,"t":"2026-10-16T17:00:00Z","v":26516,"vw":33.395596},{"c":33.36,"h":33.375,"l":33.35,"n":294,"o":33.375,"t":"2026-10-16T17:05:00Z","v":30435,"vw":33.362472},{"c":33.35,"h":33.3695,"l":33.34,"n":145,"o":33.36,"t":"2026-10-16T17:10:00Z","v":12095,"vw":33.352884},{"c":33.315,"h":33.34,"l":33.3,"n":268,"o":33.34,"t":"2026-10-16T17:15:00Z","v":28961,"vw":33.320491},{"c":33.3701,"h":33.3701,"l":33.315,"n":167,"o":33.315,"t":"2026-10-16T17:20:00Z","v":14217,"vw":33.331456},{"c":33.385,"h":33.39,"l":33.3626,"n":163,"o":33.37,"t":"2026-10-16T17:25:00Z","v":13925,"vw":33.379754},{"c":33.4,"h":33.4,"l":33.3799,"n":129,"o":33.39,"t":"2026-10-16T17:30:00Z","v":7550,"vw":33.388577},{"c":33.415,"h":33.44,"l":33.41,"n":198,"o":33.42,"t":"2026-10-16T17:35:00Z","v":24800,"vw":33.429147},{"c":33.48,"h":33.5,"l":33.41,"n":314,"o":33.415,"t":"2026-10-16T17:40:00Z","v":22347,"vw":33.460668},{"c":33.45,"h":33.475,"l":33.45,"n":161,"o":33.475,"t":"2026-10-16T17:45:00Z","v":7342,"vw":33.458843},{"c":33.43,"h":33.455,"l":33.43,"n":208,"o":33.44,"t":"2026-10-16T17:50:00Z","v":15839,"vw":33.442093},{"c":33.405,"h":33.4301,"l":33.4,"n":134,"o":33.4201,"t":"2026-10-16T17:55:00Z","v":7618,"vw":33.415873},{"c":33.385,"h":33.405,"l":33.36,"n":216,"o":33.4,"t":"2026-10-16T18:00:00Z","v":14439,"vw":33.388982},{"c":33.41,"h":33.415,"l":33.37,"n":278,"o":33.385,"t":"2026-10-16T18:05:00Z","v":26553,"vw":33.399478},{"c":33.4099,"h":33.42,"l":33.395,"n":168,"o":33.41,"t":"2026-10-16T18:10:00Z","v":11491,"vw":33.407388},{"c":33.365,"h":33.425,"l":33.365,"n":377,"o":33.405,"t":"2026-10-16T18:15:00Z","v":40170,"vw":33.402773},{"c":33.38,"h":33.38,"l":33.345,"n":203,"o":33.37,"t":"2026-10-16T18:20:00Z","v":14225,"vw":33.355679},{"c":33.38,"h":33.39,"l":33.355,"n":166,"o":33.39,"t":"2026-10-16T18:25:00Z","v":15108,"vw":33.366062},{"c":33.38,"h":33.3872,"l":33.35,"n":198,"o":33.37,"t":"2026-10-16T18:30:00Z","v":12429,"vw":33.370566},{"c":33.385,"h":33.39,"l":33.365,"n":133,"o":33.3801,"t":"2026-10-16T18:35:00Z","v":6824,"vw":33.376946},{"c":33.375,"h":33.395,"l":33.36,"n":154,"o":33.39,"t":"2026-10-16T18:40:00Z","v":12164,"vw":33.3782},{"c":33.37,"h":33.38,"l":33.36,"n":202,"o":33.38,"t":"2026-10-16T18:45:00Z","v":13220,"vw":33.370377},{"c":33.34,"h":33.375,"l":33.34,"n":178,"o":33.375,"t":"2026-10-16T18:50:00Z","v":15371,"vw":33.350612},{"c":33.345,"h":33.345,"l":33.315,"n":187,"o":33.33,"t":"2026-10-16T18:55:00Z","v":17178,"vw":33.33205},{"c":33.33,"h":33.345,"l":33.325,"n":308,"o":33.345,"t":"2026-10-16T19:00:00Z","v":28755,"vw":33.333137},{"c":33.335,"h":33.355,"l":33.315,"n":245,"o":33.33,"t":"2026-10-16T19:05:00Z","v":29430,"vw":33.335694},{"c":33.385,"h":33.385,"l":33.325,"n":221,"o":33.34,"t":"2026-10-16T19:10:00Z","v":18879,"vw":33.351911},{"c":33.36,"h":33.385,"l":33.34,"n":190,"o":33.385,"t":"2026-10-16T19:15:00Z","v":10058,"vw":33.368513},{"c":33.375,"h":33.3899,"l":33.355,"n":222,"o":33.36,"t":"2026-10-16T19:20:00Z","v":53317,"vw":33.38123},{"c":33.4,"h":33.405,"l":33.3512,"n":300,"o":33.372,"t":"2026-10-16T19:25:00Z","v":32855,"vw":33.376535},{"c":33.36,"h":33.42,"l":33.355,"n":222,"o":33.405,"t":"2026-10-16T19:30:00Z","v":15825,"vw":33.386577},{"c":33.37,"h":33.38,"l":33.355,"n":214,"o":33.365,"t":"2026-10-16T19:35:00Z","v":14690,"vw":33.361638},{"c":33.35,"h":33.375,"l":33.34,"n":388,"o":33.375,"t":"2026-10-16T19:40:00Z","v":56653,"vw":33.358799},{"c":33.38,"h":33.385,"l":33.345,"n":424,"o":33.36,"t":"2026-10-16T19:45:00Z","v":53265,"vw":33.367516},{"c":33.41,"h":33.43,"l":33.385,"n":428,"o":33.39,"t":"2026-10-16T19:50:00Z","v":49458,"vw":33.407899},{"c":33.45,"h":33.45,"l":33.405,"n":1516,"o":33.42,"t":"2026-10-16T19:55:00Z","v":198356,"vw":33.433473},{"c":33.45,"h":33.45,"l":33.45,"n":17,"o":33.45,"t":"2026-10-16T20:00:00Z","v":195070,"vw":33.45},{"c":33.38,"h":33.45,"l":33.25,"n":9,"o":33.45,"t":"2026-10-19T08:00:00Z","v":2091,"vw":33.392807},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-10-19T08:45:00Z","v":250,"vw":33.31},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-19T08:55:00Z","v":250,"vw":33.34},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-10-19T09:20:00Z","v":300,"vw":33.24},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-19T09:30:00Z","v":250,"vw":33.22},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-19T09:35:00Z","v":250,"vw":33.21},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-10-19T09:40:00Z","v":210,"vw":33.25},{"c":33.21,"h":33.23,"l":33.21,"n":3,"o":33.21,"t":"2026-10-19T09:50:00Z","v":1139,"vw":33.213512},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-19T10:30:00Z","v":200,"vw":33.15},{"c":33.22,"h":33.22,"l":33.22,"n":5,"o":33.22,"t":"2026-10-19T10:35:00Z","v":262,"vw":33.22},{"c":33.2,"h":33.2,"l":33.2,"n":2,"o":33.2,"t":"2026-10-19T10:40:00Z","v":210,"vw":33.2},{"c":33.16,"h":33.16,"l":33.16,"n":3,"o":33.16,"t":"2026-10-19T11:30:00Z","v":700,"vw":33.16},{"c":33.13,"h":33.14,"l":33.13,"n":4,"o":33.14,"t":"2026-10-19T11:35:00Z","v":754,"vw":33.136024},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-19T11:55:00Z","v":531,"vw":33.12},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-10-19T12:55:00Z","v":268,"vw":33.01},{"c":33.04,"h":33.04,"l":33.04,"n":4,"o":33.04,"t":"2026-10-19T13:00:00Z","v":2400,"vw":33.04},{"c":33.04,"h":33.04,"l":33.04,"n":3,"o":33.04,"t":"2026-10-19T13:20:00Z","v":200,"vw":33.04},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-10-19T13:25:00Z","v":400,"vw":33.01},{"c":33.08,"h":33.1,"l":33.02,"n":411,"o":33.04,"t":"2026-10-19T13:30:00Z","v":77021,"vw":33.059574},{"c":33.1,"h":33.165,"l":33.08,"n":266,"o":33.08,"t":"2026-10-19T13:35:00Z","v":32045,"vw":33.12938},{"c":33.065,"h":33.12,"l":33.055,"n":361,"o":33.085,"t":"2026-10-19T13:40:00Z","v":41604,"vw":33.095038},{"c":33.08,"h":33.08,"l":33.0378,"n":243,"o":33.065,"t":"2026-10-19T13:45:00Z","v":21231,"vw":33.056503},{"c":33.09,"h":33.12,"l":33.065,"n":402,"o":33.08,"t":"2026-10-19T13:50:00Z","v":47133,"vw":33.086603},{"c":33.11,"h":33.115,"l":33.08,"n":283,"o":33.09,"t":"2026-10-19T13:55:00Z","v":28315,"vw":33.094226},{"c":33.03,"h":33.11,"l":33.025,"n":310,"o":33.11,"t":"2026-10-19T14:00:00Z","v":19832,"vw":33.058266},{"c":33.035,"h":33.06,"l":33.025,"n":193,"o":33.03,"t":"2026-10-19T14:05:00Z","v":16665,"vw":33.044654},{"c":33.06,"h":33.065,"l":33.03,"n":184,"o":33.04,"t":"2026-10-19T14:10:00Z","v":25555,"vw":33.038729},{"c":33.105,"h":33.105,"l":33.05,"n":232,"o":33.06,"t":"2026-10-19T14:15:00Z","v":17067,"vw":33.079516},{"c":33.04,"h":33.105,"l":33.025,"n":225,"o":33.1,"t":"2026-10-19T14:20:00Z","v":19182,"vw":33.052227},{"c":33.04,"h":33.065,"l":33.025,"n":233,"o":33.05,"t":"2026-10-19T14:25:00Z","v":16521,"vw":33.049454},{"c":33.015,"h":33.055,"l":33.015,"n":289,"o":33.05,"t":"2026-10-19T14:30:00Z","v":36330,"vw":33.041315},{"c":33.005,"h":33.035,"l":32.995,"n":318,"o":33.02,"t":"2026-10-19T14:35:00Z","v":33003,"vw":33.017167},{"c":32.98,"h":33.015,"l":32.965,"n":311,"o":32.995,"t":"2026-10-19T14:40:00Z","v":29065,"vw":32.986905},{"c":32.955,"h":32.985,"l":32.94,"n":348,"o":32.98,"t":"2026-10-19T14:45:00Z","v":49581,"vw":32.965315},{"c":32.965,"h":32.965,"l":32.94,"n":245,"o":32.9552,"t":"2026-10-19T14:50:00Z","v":29260,"vw":32.948283},{"c":32.985,"h":33.0045,"l":32.965,"n":221,"o":32.965,"t":"2026-10-19T14:55:00Z","v":20618,"vw":32.991871},{"c":32.965,"h":33,"l":32.95,"n":235,"o":32.99,"t":"2026-10-19T15:00:00Z","v":21408,"vw":32.976114},{"c":32.94,"h":32.9955,"l":32.935,"n":194,"o":32.95,"t":"2026-10-19T15:05:00Z","v":17401,"vw":32.961966},{"c":32.965,"h":32.975,"l":32.92,"n":183,"o":32.93,"t":"2026-10-19T15:10:00Z","v":13094,"vw":32.945535},{"c":32.98,"h":32.9812,"l":32.955,"n":317,"o":32.9695,"t":"2026-10-19T15:15:00Z","v":35534,"vw":32.96785},{"c":33.02,"h":33.025,"l":32.975,"n":285,"o":32.985,"t":"2026-10-19T15:20:00Z","v":61496,"vw":32.995425},{"c":33.07,"h":33.075,"l":33.01,"n":263,"o":33.02,"t":"2026-10-19T15:25:00Z","v":25557,"vw":33.035381},{"c":33.11,"h":33.13,"l":33.06,"n":548,"o":33.065,"t":"2026-10-19T15:30:00Z","v":70751,"vw":33.088447},{"c":33.092,"h":33.1113,"l":33.092,"n":161,"o":33.11,"t":"2026-10-19T15:35:00Z","v":10650,"vw":33.101025},{"c":33.06,"h":33.0884,"l":33.06,"n":93,"o":33.0884,"t":"2026-10-19T15:40:00Z","v":5078,"vw":33.072242},{"c":33.061,"h":33.0674,"l":33.045,"n":165,"o":33.06,"t":"2026-10-19T15:45:00Z","v":10355,"vw":33.054703},{"c":33.0511,"h":33.075,"l":33.0511,"n":169,"o":33.06,"t":"2026-10-19T15:50:00Z","v":14616,"vw":33.060099},{"c":33.03,"h":33.07,"l":33.025,"n":180,"o":33.055,"t":"2026-10-19T15:55:00Z","v":10714,"vw":33.041651},{"c":32.935,"h":33.035,"l":32.915,"n":161,"o":33.035,"t":"2026-10-19T16:00:00Z","v":11574,"vw":32.953038},{"c":32.909,"h":32.93,"l":32.9,"n":198,"o":32.93,"t":"2026-10-19T16:05:00Z","v":13727,"vw":32.91753},{"c":32.92,"h":32.94,"l":32.905,"n":207,"o":32.91,"t":"2026-10-19T16:10:00Z","v":18988,"vw":32.916786},{"c":32.93,"h":32.95,"l":32.91,"n":234,"o":32.92,"t":"2026-10-19T16:15:00Z","v":32826,"vw":32.929553},{"c":32.925,"h":32.93,"l":32.91,"n":184,"o":32.93,"t":"2026-10-19T16:20:00Z","v":14012,"vw":32.920272},{"c":32.9288,"h":32.9288,"l":32.915,"n":105,"o":32.925,"t":"2026-10-19T16:25:00Z","v":5824,"vw":32.920429},{"c":32.915,"h":32.921,"l":32.89,"n":326,"o":32.92,"t":"2026-10-19T16:30:00Z","v":32315,"vw":32.905715},{"c":32.93,"h":32.935,"l":32.895,"n":182,"o":32.91,"t":"2026-10-19T16:35:00Z","v":11731,"vw":32.912978},{"c":32.91,"h":32.93,"l":32.905,"n":102,"o":32.93,"t":"2026-10-19T16:40:00Z","v":4850,"vw":32.913626},{"c":32.885,"h":32.9011,"l":32.88,"n":127,"o":32.9011,"t":"2026-10-19T16:45:00Z","v":6707,"vw":32.892425},{"c":32.89,"h":32.8911,"l":32.88,"n":91,"o":32.88,"t":"2026-10-19T16:50:00Z","v":5565,"vw":32.884212},{"c":32.89,"h":32.9,"l":32.8845,"n":120,"o":32.89,"t":"2026-10-19T16:55:00Z","v":12083,"vw":32.893372},{"c":32.87,"h":32.8856,"l":32.865,"n":99,"o":32.885,"t":"2026-10-19T17:00:00Z","v":7015,"vw":32.875031},{"c":32.82,"h":32.865,"l":32.82,"n":165,"o":32.865,"t":"2026-10-19T17:05:00Z","v":17488,"vw":32.849676},{"c":32.825,"h":32.83,"l":32.815,"n":174,"o":32.82,"t":"2026-10-19T17:10:00Z","v":11619,"vw":32.823607},{"c":32.845,"h":32.8501,"l":32.82,"n":107,"o":32.83,"t":"2026-10-19T17:15:00Z","v":7405,"vw":32.841462},{"c":32.84,"h":32.845,"l":32.83,"n":112,"o":32.84,"t":"2026-10-19T17:20:00Z","v":9076,"vw":32.838318},{"c":32.845,"h":32.855,"l":32.84,"n":161,"o":32.845,"t":"2026-10-19T17:25:00Z","v":16546,"vw":32.851237},{"c":32.835,"h":32.85,"l":32.83,"n":150,"o":32.845,"t":"2026-10-19T17:30:00Z","v":9286,"vw":32.841181},{"c":32.835,"h":32.835,"l":32.82,"n":118,"o":32.8288,"t":"2026-10-19T17:35:00Z","v":17517,"vw":32.826973},{"c":32.86,"h":32.885,"l":32.835,"n":282,"o":32.835,"t":"2026-10-19T17:40:00Z","v":31011,"vw":32.85474},{"c":32.845,"h":32.865,"l":32.84,"n":204,"o":32.845,"t":"2026-10-19T17:45:00Z","v":15400,"vw":32.854697},{"c":32.835,"h":32.85,"l":32.825,"n":147,"o":32.84,"t":"2026-10-19T17:50:00Z","v":12058,"vw":32.837451},{"c":32.83,"h":32.84,"l":32.8201,"n":171,"o":32.84,"t":"2026-10-19T17:55:00Z","v":17836,"vw":32.832224},{"c":32.83,"h":32.845,"l":32.805,"n":275,"o":32.84,"t":"2026-10-19T18:00:00Z","v":23837,"vw":32.822025},{"c":32.83,"h":32.845,"l":32.82,"n":146,"o":32.83,"t":"2026-10-19T18:05:00Z","v":9721,"vw":32.831767},{"c":32.845,"h":32.86,"l":32.83,"n":162,"o":32.835,"t":"2026-10-19T18:10:00Z","v":23186,"vw":32.840838},{"c":32.85,"h":32.855,"l":32.835,"n":144,"o":32.855,"t":"2026-10-19T18:15:00Z","v":11514,"vw":32.84602},{"c":32.84,"h":32.85,"l":32.835,"n":113,"o":32.845,"t":"2026-10-19T18:20:00Z","v":6651,"vw":32.841544},{"c":32.805,"h":32.84,"l":32.805,"n":197,"o":32.83,"t":"2026-10-19T18:25:00Z","v":20025,"vw":32.817908},{"c":32.785,"h":32.805,"l":32.785,"n":206,"o":32.805,"t":"2026-10-19T18:30:00Z","v":19829,"vw":32.798029},{"c":32.8,"h":32.8,"l":32.785,"n":109,"o":32.785,"t":"2026-10-19T18:35:00Z","v":6700,"vw":32.793809},{"c":32.795,"h":32.805,"l":32.785,"n":198,"o":32.805,"t":"2026-10-19T18:40:00Z","v":20530,"vw":32.793223},{"c":32.805,"h":32.82,"l":32.8,"n":132,"o":32.8,"t":"2026-10-19T18:45:00Z","v":15599,"vw":32.811168},{"c":32.785,"h":32.81,"l":32.785,"n":117,"o":32.805,"t":"2026-10-19T18:50:00Z","v":7981,"vw":32.796269},{"c":32.805,"h":32.805,"l":32.785,"n":177,"o":32.785,"t":"2026-10-19T18:55:00Z","v":19755,"vw":32.794977},{"c":32.8069,"h":32.81,"l":32.79,"n":225,"o":32.8,"t":"2026-10-19T19:00:00Z","v":19402,"vw":32.799174},{"c":32.775,"h":32.81,"l":32.775,"n":123,"o":32.805,"t":"2026-10-19T19:05:00Z","v":9405,"vw":32.79529},{"c":32.7801,"h":32.785,"l":32.77,"n":110,"o":32.77,"t":"2026-10-19T19:10:00Z","v":8080,"vw":32.778734},{"c":32.805,"h":32.805,"l":32.7799,"n":192,"o":32.78,"t":"2026-10-19T19:15:00Z","v":17567,"vw":32.78646},{"c":32.805,"h":32.805,"l":32.79,"n":176,"o":32.805,"t":"2026-10-19T19:20:00Z","v":18826,"vw":32.798311},{"c":32.775,"h":32.81,"l":32.775,"n":200,"o":32.805,"t":"2026-10-19T19:25:00Z","v":15162,"vw":32.795528},{"c":32.795,"h":32.805,"l":32.7713,"n":279,"o":32.775,"t":"2026-10-19T19:30:00Z","v":22983,"vw":32.787939},{"c":32.765,"h":32.8,"l":32.765,"n":210,"o":32.7913,"t":"2026-10-19T19:35:00Z","v":17597,"vw":32.777917},{"c":32.785,"h":32.8,"l":32.765,"n":278,"o":32.765,"t":"2026-10-19T19:40:00Z","v":21103,"vw":32.787857},{"c":32.79,"h":32.79,"l":32.77,"n":404,"o":32.78,"t":"2026-10-19T19:45:00Z","v":45811,"vw":32.779676},{"c":32.795,"h":32.805,"l":32.77,"n":386,"o":32.785,"t":"2026-10-19T19:50:00Z","v":37771,"vw":32.786097},{"c":32.81,"h":32.82,"l":32.78,"n":1622,"o":32.79,"t":"2026-10-19T19:55:00Z","v":233457,"vw":32.79527},{"c":32.82,"h":32.82,"l":32.82,"n":14,"o":32.82,"t":"2026-10-19T20:00:00Z","v":137799,"vw":32.82},{"c":32.69,"h":32.95,"l":32.62,"n":14,"o":32.91,"t":"2026-10-20T08:00:00Z","v":3117,"vw":32.857924},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-20T08:05:00Z","v":250,"vw":32.74},{"c":32.81,"h":32.81,"l":32.81,"n":1,"o":32.81,"t":"2026-10-20T08:10:00Z","v":250,"vw":32.81},{"c":32.91,"h":32.92,"l":32.91,"n":8,"o":32.92,"t":"2026-10-20T08:25:00Z","v":784,"vw":32.914144},{"c":32.87,"h":32.89,"l":32.87,"n":16,"o":32.89,"t":"2026-10-20T08:50:00Z","v":3246,"vw":32.874873},{"c":32.81,"h":32.81,"l":32.81,"n":1,"o":32.81,"t":"2026-10-20T09:00:00Z","v":250,"vw":32.81},{"c":32.73,"h":32.73,"l":32.73,"n":1,"o":32.73,"t":"2026-10-20T09:05:00Z","v":250,"vw":32.73},{"c":32.6,"h":32.69,"l":32.6,"n":215,"o":32.69,"t":"2026-10-20T09:10:00Z","v":21678,"vw":32.658467},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-10-20T09:15:00Z","v":595,"vw":32.65},{"c":32.61,"h":32.61,"l":32.61,"n":3,"o":32.61,"t":"2026-10-20T10:30:00Z","v":302,"vw":32.61},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-20T10:35:00Z","v":300,"vw":32.61},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-20T10:40:00Z","v":300,"vw":32.61},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-20T10:45:00Z","v":900,"vw":32.6},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-20T10:55:00Z","v":600,"vw":32.59},{"c":32.5969,"h":32.5969,"l":32.5969,"n":2,"o":32.5969,"t":"2026-10-20T11:00:00Z","v":500,"vw":32.5969},{"c":32.63,"h":32.63,"l":32.6,"n":8,"o":32.6,"t":"2026-10-20T11:20:00Z","v":2054,"vw":32.619386},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-20T11:30:00Z","v":300,"vw":32.59},{"c":32.59,"h":32.59,"l":32.58,"n":8,"o":32.58,"t":"2026-10-20T11:40:00Z","v":1751,"vw":32.582857},{"c":32.54,"h":32.54,"l":32.54,"n":4,"o":32.54,"t":"2026-10-20T11:55:00Z","v":570,"vw":32.54},{"c":32.62,"h":32.62,"l":32.62,"n":2,"o":32.62,"t":"2026-10-20T12:00:00Z","v":470,"vw":32.62},{"c":32.6,"h":32.6,"l":32.56,"n":17,"o":32.56,"t":"2026-10-20T12:35:00Z","v":6615,"vw":32.588509},{"c":32.71,"h":32.71,"l":32.57,"n":18,"o":32.6,"t":"2026-10-20T12:40:00Z","v":9512,"vw":32.614106},{"c":32.75,"h":32.75,"l":32.72,"n":10,"o":32.72,"t":"2026-10-20T12:45:00Z","v":4154,"vw":32.728815},{"c":32.78,"h":32.8,"l":32.78,"n":7,"o":32.79,"t":"2026-10-20T12:50:00Z","v":1860,"vw":32.79083},{"c":32.75,"h":32.77,"l":32.75,"n":3,"o":32.77,"t":"2026-10-20T12:55:00Z","v":2200,"vw":32.752727},{"c":32.74,"h":32.74,"l":32.74,"n":2,"o":32.74,"t":"2026-10-20T13:00:00Z","v":1507,"vw":32.74},{"c":32.77,"h":32.77,"l":32.77,"n":4,"o":32.77,"t":"2026-10-20T13:10:00Z","v":2300,"vw":32.77},{"c":32.83,"h":32.83,"l":32.81,"n":5,"o":32.81,"t":"2026-10-20T13:15:00Z","v":932,"vw":32.82},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-20T13:20:00Z","v":300,"vw":32.83},{"c":32.8,"h":32.8,"l":32.77,"n":48,"o":32.79,"t":"2026-10-20T13:25:00Z","v":10729,"vw":32.782604},{"c":32.8,"h":32.82,"l":32.76,"n":351,"o":32.76,"t":"2026-10-20T13:30:00Z","v":55628,"vw":32.788489},{"c":32.91,"h":32.93,"l":32.79,"n":171,"o":32.79,"t":"2026-10-20T13:35:00Z","v":21627,"vw":32.877321},{"c":32.85,"h":32.905,"l":32.85,"n":266,"o":32.9,"t":"2026-10-20T13:40:00Z","v":43821,"vw":32.871097},{"c":32.9,"h":32.955,"l":32.84,"n":366,"o":32.845,"t":"2026-10-20T13:45:00Z","v":52764,"vw":32.898246},{"c":32.9,"h":32.92,"l":32.845,"n":294,"o":32.91,"t":"2026-10-20T13:50:00Z","v":29169,"vw":32.883464},{"c":32.9,"h":32.92,"l":32.89,"n":237,"o":32.905,"t":"2026-10-20T13:55:00Z","v":27387,"vw":32.907923},{"c":32.875,"h":32.92,"l":32.875,"n":170,"o":32.9,"t":"2026-10-20T14:00:00Z","v":16354,"vw":32.896544},{"c":32.94,"h":32.98,"l":32.88,"n":161,"o":32.88,"t":"2026-10-20T14:05:00Z","v":15027,"vw":32.925498},{"c":32.9705,"h":32.98,"l":32.9,"n":1336,"o":32.93,"t":"2026-10-20T14:10:00Z","v":178563,"vw":32.942224},{"c":33.01,"h":33.01,"l":32.95,"n":318,"o":32.975,"t":"2026-10-20T14:15:00Z","v":42290,"vw":32.972575},{"c":33.21,"h":33.21,"l":33.01,"n":313,"o":33.01,"t":"2026-10-20T14:20:00Z","v":41561,"vw":33.117048},{"c":33.28,"h":33.29,"l":33.23,"n":340,"o":33.23,"t":"2026-10-20T14:25:00Z","v":32566,"vw":33.258805},{"c":33.2,"h":33.31,"l":33.2,"n":467,"o":33.29,"t":"2026-10-20T14:30:00Z","v":53237,"vw":33.273906},{"c":33.27,"h":33.27,"l":33.195,"n":196,"o":33.21,"t":"2026-10-20T14:35:00Z","v":15441,"vw":33.235177},{"c":33.27,"h":33.285,"l":33.24,"n":208,"o":33.27,"t":"2026-10-20T14:40:00Z","v":24263,"vw":33.256828},{"c":33.17,"h":33.27,"l":33.155,"n":231,"o":33.27,"t":"2026-10-20T14:45:00Z","v":22320,"vw":33.209459},{"c":33.18,"h":33.195,"l":33.15,"n":247,"o":33.17,"t":"2026-10-20T14:50:00Z","v":23985,"vw":33.167203},{"c":33.15,"h":33.18,"l":33.145,"n":195,"o":33.175,"t":"2026-10-20T14:55:00Z","v":19943,"vw":33.162293},{"c":33.12,"h":33.1589,"l":33.12,"n":291,"o":33.15,"t":"2026-10-20T15:00:00Z","v":28078,"vw":33.138966},{"c":33.14,"h":33.165,"l":33.125,"n":165,"o":33.125,"t":"2026-10-20T15:05:00Z","v":10247,"vw":33.145053},{"c":32.99,"h":33.135,"l":32.99,"n":1396,"o":33.13,"t":"2026-10-20T15:10:00Z","v":200034,"vw":33.063054},{"c":33.0702,"h":33.075,"l":33.01,"n":387,"o":33.02,"t":"2026-10-20T15:15:00Z","v":44655,"vw":33.050873},{"c":33.0372,"h":33.095,"l":33.01,"n":316,"o":33.08,"t":"2026-10-20T15:20:00Z","v":33960,"vw":33.043914},{"c":33.015,"h":33.04,"l":33.015,"n":224,"o":33.04,"t":"2026-10-20T15:25:00Z","v":23577,"vw":33.028323},{"c":33,"h":33.045,"l":32.95,"n":502,"o":33.015,"t":"2026-10-20T15:30:00Z","v":75357,"vw":32.994906},{"c":33.06,"h":33.06,"l":32.995,"n":398,"o":32.995,"t":"2026-10-20T15:35:00Z","v":48652,"vw":33.0081},{"c":33.08,"h":33.1,"l":33.07,"n":172,"o":33.07,"t":"2026-10-20T15:40:00Z","v":14145,"vw":33.08693},{"c":33.0588,"h":33.085,"l":33.025,"n":165,"o":33.085,"t":"2026-10-20T15:45:00Z","v":12412,"vw":33.047849},{"c":33.07,"h":33.075,"l":33.05,"n":189,"o":33.0597,"t":"2026-10-20T15:50:00Z","v":13779,"vw":33.060433},{"c":33.065,"h":33.085,"l":33.06,"n":114,"o":33.08,"t":"2026-10-20T15:55:00Z","v":6598,"vw":33.073189},{"c":33.0702,"h":33.1,"l":33.065,"n":180,"o":33.07,"t":"2026-10-20T16:00:00Z","v":16009,"vw":33.081764},{"c":33.08,"h":33.1,"l":33.0799,"n":117,"o":33.0799,"t":"2026-10-20T16:05:00Z","v":7141,"vw":33.087078},{"c":33.055,"h":33.08,"l":33.045,"n":200,"o":33.08,"t":"2026-10-20T16:10:00Z","v":18257,"vw":33.055309},{"c":33.02,"h":33.085,"l":33.0112,"n":164,"o":33.07,"t":"2026-10-20T16:15:00Z","v":16425,"vw":33.058316},{"c":33.05,"h":33.06,"l":33.015,"n":149,"o":33.02,"t":"2026-10-20T16:20:00Z","v":8201,"vw":33.034622},{"c":33.07,"h":33.085,"l":33.05,"n":133,"o":33.06,"t":"2026-10-20T16:25:00Z","v":10110,"vw":33.068548},{"c":33.065,"h":33.085,"l":33.06,"n":202,"o":33.0689,"t":"2026-10-20T16:30:00Z","v":16001,"vw":33.071499},{"c":33.075,"h":33.095,"l":33.065,"n":178,"o":33.065,"t":"2026-10-20T16:35:00Z","v":13827,"vw":33.079947},{"c":33.065,"h":33.085,"l":33.055,"n":200,"o":33.075,"t":"2026-10-20T16:40:00Z","v":19587,"vw":33.0723},{"c":33.08,"h":33.08,"l":33.0514,"n":133,"o":33.06,"t":"2026-10-20T16:45:00Z","v":7172,"vw":33.066037},{"c":33.03,"h":33.075,"l":33.03,"n":131,"o":33.075,"t":"2026-10-20T16:50:00Z","v":6122,"vw":33.062868},{"c":33.035,"h":33.045,"l":33.03,"n":166,"o":33.04,"t":"2026-10-20T16:55:00Z","v":15865,"vw":33.038902},{"c":33.02,"h":33.04,"l":33.015,"n":293,"o":33.035,"t":"2026-10-20T17:00:00Z","v":24468,"vw":33.025048},{"c":33.0101,"h":33.025,"l":33.0101,"n":149,"o":33.02,"t":"2026-10-20T17:05:00Z","v":9120,"vw":33.016935},{"c":33.02,"h":33.025,"l":33.015,"n":170,"o":33.015,"t":"2026-10-20T17:10:00Z","v":13477,"vw":33.019973},{"c":33.025,"h":33.035,"l":33.015,"n":163,"o":33.025,"t":"2026-10-20T17:15:00Z","v":12103,"vw":33.026919},{"c":33.0501,"h":33.065,"l":33.02,"n":203,"o":33.02,"t":"2026-10-20T17:20:00Z","v":21571,"vw":33.045639},{"c":33.065,"h":33.065,"l":33.045,"n":127,"o":33.06,"t":"2026-10-20T17:25:00Z","v":9764,"vw":33.055062},{"c":33.065,"h":33.075,"l":33.06,"n":158,"o":33.0688,"t":"2026-10-20T17:30:00Z","v":8499,"vw":33.070046},{"c":33.0488,"h":33.07,"l":33.04,"n":231,"o":33.065,"t":"2026-10-20T17:35:00Z","v":15657,"vw":33.055105},{"c":33.05,"h":33.055,"l":33.045,"n":233,"o":33.0462,"t":"2026-10-20T17:40:00Z","v":15677,"vw":33.050142},{"c":33.05,"h":33.06,"l":33.045,"n":239,"o":33.05,"t":"2026-10-20T17:45:00Z","v":28751,"vw":33.04959},{"c":33.0501,"h":33.06,"l":33.045,"n":73,"o":33.045,"t":"2026-10-20T17:50:00Z","v":3083,"vw":33.050271},{"c":33.045,"h":33.055,"l":33.035,"n":167,"o":33.05,"t":"2026-10-20T17:55:00Z","v":14384,"vw":33.043517},{"c":33.0699,"h":33.07,"l":33.05,"n":177,"o":33.05,"t":"2026-10-20T18:00:00Z","v":16631,"vw":33.058628},{"c":33.055,"h":33.065,"l":33.055,"n":92,"o":33.065,"t":"2026-10-20T18:05:00Z","v":5579,"vw":33.060611},{"c":33.065,"h":33.065,"l":33.0549,"n":111,"o":33.06,"t":"2026-10-20T18:10:00Z","v":12049,"vw":33.061781},{"c":33.05,"h":33.065,"l":33.05,"n":78,"o":33.065,"t":"2026-10-20T18:15:00Z","v":5092,"vw":33.053921},{"c":33.03,"h":33.045,"l":33.03,"n":102,"o":33.045,"t":"2026-10-20T18:20:00Z","v":5077,"vw":33.040007},{"c":33.035,"h":33.0374,"l":33.02,"n":151,"o":33.03,"t":"2026-10-20T18:25:00Z","v":7180,"vw":33.029969},{"c":33.035,"h":33.045,"l":33.03,"n":149,"o":33.035,"t":"2026-10-20T18:30:00Z","v":9371,"vw":33.035301},{"c":33.025,"h":33.035,"l":33.021,"n":150,"o":33.035,"t":"2026-10-20T18:35:00Z","v":9460,"vw":33.028387},{"c":33.015,"h":33.025,"l":33.01,"n":98,"o":33.025,"t":"2026-10-20T18:40:00Z","v":4710,"vw":33.015249},{"c":33.025,"h":33.03,"l":33.015,"n":99,"o":33.015,"t":"2026-10-20T18:45:00Z","v":4836,"vw":33.023663},{"c":33.045,"h":33.045,"l":33.02,"n":151,"o":33.025,"t":"2026-10-20T18:50:00Z","v":14137,"vw":33.032854},{"c":33.035,"h":33.05,"l":33.025,"n":167,"o":33.05,"t":"2026-10-20T18:55:00Z","v":11737,"vw":33.032205},{"c":33.035,"h":33.05,"l":33.035,"n":118,"o":33.04,"t":"2026-10-20T19:00:00Z","v":15710,"vw":33.041844},{"c":33.04,"h":33.05,"l":33.03,"n":218,"o":33.0363,"t":"2026-10-20T19:05:00Z","v":23942,"vw":33.040986},{"c":33.025,"h":33.05,"l":33.025,"n":199,"o":33.04,"t":"2026-10-20T19:10:00Z","v":22665,"vw":33.041617},{"c":33.025,"h":33.035,"l":33.02,"n":162,"o":33.03,"t":"2026-10-20T19:15:00Z","v":11178,"vw":33.029748},{"c":33.015,"h":33.04,"l":33.01,"n":244,"o":33.025,"t":"2026-10-20T19:20:00Z","v":23711,"vw":33.01953},{"c":33.045,"h":33.055,"l":33.02,"n":204,"o":33.02,"t":"2026-10-20T19:25:00Z","v":12335,"vw":33.039762},{"c":33.02,"h":33.045,"l":33.02,"n":304,"o":33.04,"t":"2026-10-20T19:30:00Z","v":24308,"vw":33.035015},{"c":32.995,"h":33.025,"l":32.99,"n":394,"o":33.015,"t":"2026-10-20T19:35:00Z","v":29287,"vw":33.003869},{"c":33.025,"h":33.025,"l":32.995,"n":402,"o":32.995,"t":"2026-10-20T19:40:00Z","v":29938,"vw":33.010084},{"c":33.008,"h":33.02,"l":32.995,"n":316,"o":33.02,"t":"2026-10-20T19:45:00Z","v":26230,"vw":33.009746},{"c":32.995,"h":33.01,"l":32.99,"n":446,"o":33.01,"t":"2026-10-20T19:50:00Z","v":37617,"vw":32.996371},{"c":32.98,"h":33,"l":32.96,"n":1439,"o":32.99,"t":"2026-10-20T19:55:00Z","v":161014,"vw":32.982088},{"c":32.96,"h":32.96,"l":32.96,"n":24,"o":32.96,"t":"2026-10-20T20:00:00Z","v":102150,"vw":32.96},{"c":32.91,"h":32.91,"l":32.91,"n":1,"o":32.91,"t":"2026-10-21T08:00:00Z","v":100,"vw":32.91},{"c":32.995,"h":32.995,"l":32.995,"n":1,"o":32.995,"t":"2026-10-21T08:10:00Z","v":250,"vw":32.995},{"c":32.96,"h":32.96,"l":32.96,"n":2,"o":32.96,"t":"2026-10-21T08:20:00Z","v":701,"vw":32.96},{"c":32.96,"h":32.97,"l":32.96,"n":2,"o":32.97,"t":"2026-10-21T08:25:00Z","v":300,"vw":32.963333},{"c":32.97,"h":32.97,"l":32.93,"n":5,"o":32.93,"t":"2026-10-21T08:30:00Z","v":353,"vw":32.955401},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-21T08:45:00Z","v":227,"vw":32.98},{"c":32.89,"h":32.89,"l":32.89,"n":3,"o":32.89,"t":"2026-10-21T09:15:00Z","v":300,"vw":32.89},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-21T09:35:00Z","v":100,"vw":33.07},{"c":33.05,"h":33.05,"l":33.04,"n":4,"o":33.04,"t":"2026-10-21T10:20:00Z","v":320,"vw":33.046667},{"c":33.06,"h":33.06,"l":33.05,"n":16,"o":33.05,"t":"2026-10-21T10:25:00Z","v":3000,"vw":33.050352},{"c":33.16,"h":33.16,"l":33.15,"n":2,"o":33.15,"t":"2026-10-21T11:20:00Z","v":400,"vw":33.155},{"c":33.18,"h":33.18,"l":33.18,"n":2,"o":33.18,"t":"2026-10-21T11:25:00Z","v":528,"vw":33.18},{"c":33.2,"h":33.2,"l":33.2,"n":43,"o":33.2,"t":"2026-10-21T11:30:00Z","v":1455,"vw":33.2},{"c":33.21,"h":33.21,"l":33.21,"n":2,"o":33.21,"t":"2026-10-21T11:40:00Z","v":220,"vw":33.21},{"c":33.22,"h":33.22,"l":33.22,"n":15,"o":33.22,"t":"2026-10-21T11:45:00Z","v":2360,"vw":33.22},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-21T11:50:00Z","v":578,"vw":33.24},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-21T12:05:00Z","v":300,"vw":33.26},{"c":33.29,"h":33.29,"l":33.29,"n":3,"o":33.29,"t":"2026-10-21T12:20:00Z","v":830,"vw":33.29},{"c":33.37,"h":33.37,"l":33.37,"n":4,"o":33.37,"t":"2026-10-21T12:55:00Z","v":600,"vw":33.37},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-21T13:10:00Z","v":400,"vw":33.36},{"c":33.43,"h":33.43,"l":33.39,"n":15,"o":33.4,"t":"2026-10-21T13:15:00Z","v":6863,"vw":33.41},{"c":33.45,"h":33.46,"l":33.45,"n":7,"o":33.46,"t":"2026-10-21T13:20:00Z","v":945,"vw":33.458942},{"c":33.5,"h":33.5,"l":33.43,"n":34,"o":33.44,"t":"2026-10-21T13:25:00Z","v":8321,"vw":33.465673},{"c":33.385,"h":33.5,"l":33.365,"n":354,"o":33.49,"t":"2026-10-21T13:30:00Z","v":65072,"vw":33.440453},{"c":33.22,"h":33.38,"l":33.21,"n":379,"o":33.38,"t":"2026-10-21T13:35:00Z","v":44821,"vw":33.299255},{"c":33.25,"h":33.265,"l":33.205,"n":517,"o":33.23,"t":"2026-10-21T13:40:00Z","v":64082,"vw":33.234932},{"c":33.28,"h":33.315,"l":33.23,"n":314,"o":33.25,"t":"2026-10-21T13:45:00Z","v":45584,"vw":33.277612},{"c":33.29,"h":33.29,"l":33.24,"n":277,"o":33.28,"t":"2026-10-21T13:50:00Z","v":28809,"vw":33.262227},{"c":33.27,"h":33.31,"l":33.265,"n":232,"o":33.29,"t":"2026-10-21T13:55:00Z","v":25927,"vw":33.291397},{"c":33.25,"h":33.31,"l":33.245,"n":251,"o":33.255,"t":"2026-10-21T14:00:00Z","v":30317,"vw":33.277374},{"c":33.255,"h":33.28,"l":33.24,"n":216,"o":33.255,"t":"2026-10-21T14:05:00Z","v":27965,"vw":33.261184},{"c":33.3,"h":33.3199,"l":33.26,"n":220,"o":33.26,"t":"2026-10-21T14:10:00Z","v":21901,"vw":33.302218},{"c":33.25,"h":33.31,"l":33.245,"n":165,"o":33.305,"t":"2026-10-21T14:15:00Z","v":21594,"vw":33.290227},{"c":33.29,"h":33.29,"l":33.255,"n":128,"o":33.26,"t":"2026-10-21T14:20:00Z","v":12479,"vw":33.276617},{"c":33.34,"h":33.355,"l":33.29,"n":232,"o":33.29,"t":"2026-10-21T14:25:00Z","v":22282,"vw":33.327062},{"c":33.3552,"h":33.37,"l":33.3403,"n":266,"o":33.3452,"t":"2026-10-21T14:30:00Z","v":35761,"vw":33.357927},{"c":33.31,"h":33.3551,"l":33.31,"n":238,"o":33.355,"t":"2026-10-21T14:35:00Z","v":45375,"vw":33.337167},{"c":33.385,"h":33.385,"l":33.3089,"n":312,"o":33.32,"t":"2026-10-21T14:40:00Z","v":44318,"vw":33.328397},{"c":33.33,"h":33.38,"l":33.32,"n":248,"o":33.38,"t":"2026-10-21T14:45:00Z","v":26843,"vw":33.343782},{"c":33.31,"h":33.335,"l":33.3,"n":196,"o":33.335,"t":"2026-10-21T14:50:00Z","v":34406,"vw":33.316111},{"c":33.295,"h":33.32,"l":33.295,"n":176,"o":33.315,"t":"2026-10-21T14:55:00Z","v":15897,"vw":33.306336},{"c":33.3,"h":33.33,"l":33.2999,"n":186,"o":33.2999,"t":"2026-10-21T15:00:00Z","v":20619,"vw":33.310616},{"c":33.3222,"h":33.33,"l":33.29,"n":155,"o":33.305,"t":"2026-10-21T15:05:00Z","v":21238,"vw":33.311729},{"c":33.37,"h":33.375,"l":33.33,"n":115,"o":33.33,"t":"2026-10-21T15:10:00Z","v":7325,"vw":33.358916},{"c":33.35,"h":33.375,"l":33.35,"n":164,"o":33.365,"t":"2026-10-21T15:15:00Z","v":14286,"vw":33.366427},{"c":33.375,"h":33.395,"l":33.35,"n":187,"o":33.35,"t":"2026-10-21T15:20:00Z","v":17999,"vw":33.377668},{"c":33.415,"h":33.43,"l":33.365,"n":328,"o":33.375,"t":"2026-10-21T15:25:00Z","v":37179,"vw":33.392753},{"c":33.49,"h":33.49,"l":33.41,"n":683,"o":33.42,"t":"2026-10-21T15:30:00Z","v":72078,"vw":33.447878},{"c":33.52,"h":33.525,"l":33.48,"n":400,"o":33.48,"t":"2026-10-21T15:35:00Z","v":61646,"vw":33.504033},{"c":33.47,"h":33.51,"l":33.47,"n":145,"o":33.51,"t":"2026-10-21T15:40:00Z","v":4972,"vw":33.491813},{"c":33.46,"h":33.48,"l":33.46,"n":159,"o":33.48,"t":"2026-10-21T15:45:00Z","v":5519,"vw":33.468233},{"c":33.465,"h":33.475,"l":33.46,"n":96,"o":33.46,"t":"2026-10-21T15:50:00Z","v":4259,"vw":33.468026},{"c":33.475,"h":33.475,"l":33.4618,"n":150,"o":33.47,"t":"2026-10-21T15:55:00Z","v":21957,"vw":33.465507},{"c":33.47,"h":33.475,"l":33.465,"n":147,"o":33.47,"t":"2026-10-21T16:00:00Z","v":9810,"vw":33.469132},{"c":33.455,"h":33.47,"l":33.445,"n":150,"o":33.47,"t":"2026-10-21T16:05:00Z","v":20068,"vw":33.462077},{"c":33.4653,"h":33.47,"l":33.455,"n":53,"o":33.455,"t":"2026-10-21T16:10:00Z","v":12437,"vw":33.460303},{"c":33.485,"h":33.485,"l":33.465,"n":143,"o":33.47,"t":"2026-10-21T16:15:00Z","v":9313,"vw":33.477015},{"c":33.495,"h":33.4951,"l":33.481,"n":108,"o":33.4899,"t":"2026-10-21T16:20:00Z","v":11987,"vw":33.491642},{"c":33.495,"h":33.5,"l":33.485,"n":110,"o":33.495,"t":"2026-10-21T16:25:00Z","v":6203,"vw":33.492171},{"c":33.48,"h":33.5,"l":33.475,"n":149,"o":33.4999,"t":"2026-10-21T16:30:00Z","v":17436,"vw":33.487548},{"c":33.58,"h":33.595,"l":33.4691,"n":461,"o":33.4874,"t":"2026-10-21T16:35:00Z","v":62290,"vw":33.541191},{"c":33.53,"h":33.595,"l":33.505,"n":243,"o":33.59,"t":"2026-10-21T16:40:00Z","v":22300,"vw":33.535598},{"c":33.505,"h":33.5374,"l":33.5,"n":210,"o":33.52,"t":"2026-10-21T16:45:00Z","v":24290,"vw":33.510141},{"c":33.515,"h":33.515,"l":33.5,"n":104,"o":33.5,"t":"2026-10-21T16:50:00Z","v":5741,"vw":33.508476},{"c":33.505,"h":33.515,"l":33.5,"n":72,"o":33.515,"t":"2026-10-21T16:55:00Z","v":6527,"vw":33.511209},{"c":33.51,"h":33.5101,"l":33.495,"n":118,"o":33.505,"t":"2026-10-21T17:00:00Z","v":10057,"vw":33.504772},{"c":33.515,"h":33.52,"l":33.5,"n":118,"o":33.5,"t":"2026-10-21T17:05:00Z","v":6837,"vw":33.510666},{"c":33.5212,"h":33.53,"l":33.52,"n":126,"o":33.5297,"t":"2026-10-21T17:10:00Z","v":10067,"vw":33.52609},{"c":33.515,"h":33.525,"l":33.515,"n":132,"o":33.525,"t":"2026-10-21T17:15:00Z","v":7046,"vw":33.520276},{"c":33.515,"h":33.525,"l":33.51,"n":121,"o":33.519,"t":"2026-10-21T17:20:00Z","v":7696,"vw":33.517423},{"c":33.525,"h":33.525,"l":33.515,"n":52,"o":33.52,"t":"2026-10-21T17:25:00Z","v":3424,"vw":33.518086},{"c":33.53,"h":33.53,"l":33.514,"n":112,"o":33.5288,"t":"2026-10-21T17:30:00Z","v":8322,"vw":33.520477},{"c":33.52,"h":33.525,"l":33.515,"n":114,"o":33.52,"t":"2026-10-21T17:35:00Z","v":13586,"vw":33.519209},{"c":33.52,"h":33.54,"l":33.52,"n":116,"o":33.525,"t":"2026-10-21T17:40:00Z","v":11315,"vw":33.532374},{"c":33.535,"h":33.54,"l":33.525,"n":83,"o":33.525,"t":"2026-10-21T17:45:00Z","v":5270,"vw":33.529891},{"c":33.55,"h":33.55,"l":33.535,"n":108,"o":33.54,"t":"2026-10-21T17:50:00Z","v":9540,"vw":33.541635},{"c":33.545,"h":33.555,"l":33.545,"n":142,"o":33.545,"t":"2026-10-21T17:55:00Z","v":6586,"vw":33.550196},{"c":33.53,"h":33.555,"l":33.53,"n":175,"o":33.55,"t":"2026-10-21T18:00:00Z","v":11951,"vw":33.543041},{"c":33.52,"h":33.535,"l":33.515,"n":107,"o":33.5289,"t":"2026-10-21T18:05:00Z","v":10548,"vw":33.527281},{"c":33.52,"h":33.52,"l":33.515,"n":54,"o":33.52,"t":"2026-10-21T18:10:00Z","v":2740,"vw":33.517897},{"c":33.535,"h":33.5375,"l":33.515,"n":120,"o":33.52,"t":"2026-10-21T18:15:00Z","v":6962,"vw":33.53116},{"c":33.515,"h":33.535,"l":33.515,"n":111,"o":33.53,"t":"2026-10-21T18:20:00Z","v":6868,"vw":33.521978},{"c":33.525,"h":33.54,"l":33.515,"n":186,"o":33.52,"t":"2026-10-21T18:25:00Z","v":20953,"vw":33.52949},{"c":33.525,"h":33.535,"l":33.52,"n":134,"o":33.525,"t":"2026-10-21T18:30:00Z","v":9553,"vw":33.531194},{"c":33.53,"h":33.53,"l":33.52,"n":96,"o":33.52,"t":"2026-10-21T18:35:00Z","v":6764,"vw":33.526173},{"c":33.535,"h":33.545,"l":33.525,"n":116,"o":33.53,"t":"2026-10-21T18:40:00Z","v":9688,"vw":33.53503},{"c":33.46,"h":33.535,"l":33.46,"n":369,"o":33.535,"t":"2026-10-21T18:45:00Z","v":55225,"vw":33.500693},{"c":33.435,"h":33.47,"l":33.42,"n":273,"o":33.46,"t":"2026-10-21T18:50:00Z","v":37318,"vw":33.435802},{"c":33.36,"h":33.435,"l":33.345,"n":269,"o":33.435,"t":"2026-10-21T18:55:00Z","v":32662,"vw":33.37507},{"c":33.29,"h":33.35,"l":33.23,"n":555,"o":33.35,"t":"2026-10-21T19:00:00Z","v":74346,"vw":33.283708},{"c":33.3,"h":33.34,"l":33.26,"n":289,"o":33.275,"t":"2026-10-21T19:05:00Z","v":23416,"vw":33.304014},{"c":33.31,"h":33.315,"l":33.275,"n":204,"o":33.3,"t":"2026-10-21T19:10:00Z","v":19262,"vw":33.300395},{"c":33.33,"h":33.345,"l":33.305,"n":198,"o":33.31,"t":"2026-10-21T19:15:00Z","v":29110,"vw":33.330578},{"c":33.325,"h":33.36,"l":33.315,"n":226,"o":33.33,"t":"2026-10-21T19:20:00Z","v":20227,"vw":33.337045},{"c":33.421,"h":33.421,"l":33.335,"n":258,"o":33.34,"t":"2026-10-21T19:25:00Z","v":24246,"vw":33.370005},{"c":33.405,"h":33.425,"l":33.395,"n":288,"o":33.42,"t":"2026-10-21T19:30:00Z","v":20098,"vw":33.411604},{"c":33.425,"h":33.425,"l":33.395,"n":205,"o":33.41,"t":"2026-10-21T19:35:00Z","v":14878,"vw":33.41254},{"c":33.42,"h":33.425,"l":33.41,"n":204,"o":33.425,"t":"2026-10-21T19:40:00Z","v":11269,"vw":33.418736},{"c":33.448,"h":33.45,"l":33.42,"n":376,"o":33.42,"t":"2026-10-21T19:45:00Z","v":35571,"vw":33.43508},{"c":33.44,"h":33.4575,"l":33.425,"n":391,"o":33.44,"t":"2026-10-21T19:50:00Z","v":33213,"vw":33.440414},{"c":33.405,"h":33.435,"l":33.39,"n":1215,"o":33.435,"t":"2026-10-21T19:55:00Z","v":125224,"vw":33.409633},{"c":33.42,"h":33.42,"l":33.41,"n":32,"o":33.41,"t":"2026-10-21T20:00:00Z","v":162411,"vw":33.41992},{"c":32.73,"h":32.98,"l":32.59,"n":14,"o":32.9,"t":"2026-10-22T08:00:00Z","v":4374,"vw":32.791488},{"c":32.55,"h":32.55,"l":32.54,"n":4,"o":32.54,"t":"2026-10-22T08:05:00Z","v":1657,"vw":32.545329},{"c":32.59,"h":32.65,"l":32.59,"n":3,"o":32.65,"t":"2026-10-22T08:15:00Z","v":648,"vw":32.62},{"c":32.59,"h":32.59,"l":32.59,"n":2,"o":32.59,"t":"2026-10-22T08:20:00Z","v":500,"vw":32.59},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-22T08:25:00Z","v":224,"vw":32.64},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-22T08:40:00Z","v":200,"vw":32.68},{"c":32.7,"h":32.7,"l":32.66,"n":2,"o":32.66,"t":"2026-10-22T08:45:00Z","v":397,"vw":32.679849},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-10-22T08:50:00Z","v":229,"vw":32.63},{"c":32.55,"h":32.58,"l":32.55,"n":7,"o":32.58,"t":"2026-10-22T08:55:00Z","v":1800,"vw":32.558194},{"c":32.52,"h":32.55,"l":32.52,"n":4,"o":32.55,"t":"2026-10-22T09:00:00Z","v":627,"vw":32.535},{"c":32.49,"h":32.49,"l":32.49,"n":3,"o":32.49,"t":"2026-10-22T09:05:00Z","v":320,"vw":32.49},{"c":32.42,"h":32.49,"l":32.42,"n":5,"o":32.49,"t":"2026-10-22T09:15:00Z","v":593,"vw":32.454358},{"c":32.41,"h":32.41,"l":32.41,"n":3,"o":32.41,"t":"2026-10-22T09:20:00Z","v":245,"vw":32.41},{"c":32.48,"h":32.48,"l":32.48,"n":2,"o":32.48,"t":"2026-10-22T09:30:00Z","v":450,"vw":32.48},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-22T09:35:00Z","v":250,"vw":32.43},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-22T09:40:00Z","v":250,"vw":32.43},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-22T10:10:00Z","v":200,"vw":32.56},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-22T10:20:00Z","v":200,"vw":32.62},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-22T10:30:00Z","v":400,"vw":32.65},{"c":32.61,"h":32.62,"l":32.61,"n":4,"o":32.62,"t":"2026-10-22T10:40:00Z","v":845,"vw":32.614438},{"c":32.55,"h":32.57,"l":32.54,"n":29,"o":32.57,"t":"2026-10-22T11:00:00Z","v":12289,"vw":32.547844},{"c":32.54,"h":32.56,"l":32.54,"n":9,"o":32.56,"t":"2026-10-22T11:05:00Z","v":3766,"vw":32.553051},{"c":32.51,"h":32.52,"l":32.51,"n":5,"o":32.52,"t":"2026-10-22T11:10:00Z","v":974,"vw":32.517897},{"c":32.52,"h":32.52,"l":32.52,"n":3,"o":32.52,"t":"2026-10-22T11:15:00Z","v":1033,"vw":32.52},{"c":32.55,"h":32.55,"l":32.5,"n":28,"o":32.5,"t":"2026-10-22T11:30:00Z","v":11098,"vw":32.518798},{"c":32.5715,"h":32.5715,"l":32.5715,"n":1,"o":32.5715,"t":"2026-10-22T11:35:00Z","v":153,"vw":32.5715},{"c":32.52,"h":32.53,"l":32.52,"n":2,"o":32.53,"t":"2026-10-22T11:55:00Z","v":461,"vw":32.525423},{"c":32.54,"h":32.54,"l":32.54,"n":2,"o":32.54,"t":"2026-10-22T12:00:00Z","v":210,"vw":32.54},{"c":32.58,"h":32.58,"l":32.58,"n":2,"o":32.58,"t":"2026-10-22T12:10:00Z","v":290,"vw":32.58},{"c":32.56,"h":32.57,"l":32.56,"n":3,"o":32.57,"t":"2026-10-22T12:15:00Z","v":675,"vw":32.564718},{"c":32.53,"h":32.53,"l":32.52,"n":4,"o":32.53,"t":"2026-10-22T12:20:00Z","v":855,"vw":32.528276},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-22T12:30:00Z","v":200,"vw":32.56},{"c":32.53,"h":32.55,"l":32.53,"n":3,"o":32.55,"t":"2026-10-22T12:35:00Z","v":2539,"vw":32.544179},{"c":32.55,"h":32.55,"l":32.53,"n":14,"o":32.53,"t":"2026-10-22T12:50:00Z","v":4957,"vw":32.537915},{"c":32.51,"h":32.54,"l":32.51,"n":13,"o":32.54,"t":"2026-10-22T13:05:00Z","v":3093,"vw":32.525793},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-22T13:10:00Z","v":330,"vw":32.5},{"c":32.49,"h":32.49,"l":32.49,"n":10,"o":32.49,"t":"2026-10-22T13:15:00Z","v":3413,"vw":32.49},{"c":32.49,"h":32.49,"l":32.49,"n":7,"o":32.49,"t":"2026-10-22T13:20:00Z","v":3077,"vw":32.49},{"c":32.5,"h":32.52,"l":32.47,"n":38,"o":32.49,"t":"2026-10-22T13:25:00Z","v":11526,"vw":32.499929},{"c":32.64,"h":32.66,"l":32.505,"n":607,"o":32.52,"t":"2026-10-22T13:30:00Z","v":115867,"vw":32.574384},{"c":32.745,"h":32.75,"l":32.65,"n":596,"o":32.65,"t":"2026-10-22T13:35:00Z","v":100442,"vw":32.709933},{"c":32.77,"h":32.79,"l":32.72,"n":654,"o":32.75,"t":"2026-10-22T13:40:00Z","v":79188,"vw":32.755137},{"c":32.74,"h":32.815,"l":32.71,"n":826,"o":32.775,"t":"2026-10-22T13:45:00Z","v":111321,"vw":32.780946},{"c":32.74,"h":32.77,"l":32.72,"n":465,"o":32.74,"t":"2026-10-22T13:50:00Z","v":42976,"vw":32.741819}],"history":[{"c":17.2,"h":17.365,"l":17.17,"n":9204,"o":17.34,"t":"2024-10-21T04:00:00Z","v":2319748,"vw":17.230737},{"c":16.9,"h":16.93,"l":16.79,"n":9469,"o":16.84,"t":"2024-10-22T04:00:00Z","v":1910906,"vw":16.881287},{"c":16.73,"h":16.82,"l":16.66,"n":9416,"o":16.78,"t":"2024-10-23T04:00:00Z","v":2126284,"vw":16.755561},{"c":16.86,"h":16.895,"l":16.734,"n":7613,"o":16.88,"t":"2024-10-24T04:00:00Z","v":1049513,"vw":16.821482},{"c":16.84,"h":17.04,"l":16.82,"n":9584,"o":17.01,"t":"2024-10-25T04:00:00Z","v":1702083,"vw":16.913486},{"c":17.03,"h":17.06,"l":16.795,"n":9410,"o":16.81,"t":"2024-10-28T04:00:00Z","v":1734471,"vw":16.999904},{"c":16.94,"h":17.06,"l":16.92,"n":9918,"o":17.01,"t":"2024-10-29T04:00:00Z","v":1895341,"vw":16.958221},{"c":16.79,"h":16.91,"l":16.67,"n":10894,"o":16.69,"t":"2024-10-30T04:00:00Z","v":2489414,"vw":16.812703},{"c":16.95,"h":17.23,"l":16.84,"n":11573,"o":17.18,"t":"2024-10-31T04:00:00Z","v":3163206,"vw":16.976543},{"c":16.96,"h":17.13,"l":16.915,"n":9716,"o":17.1,"t":"2024-11-01T04:00:00Z","v":1952466,"vw":16.998093},{"c":17.15,"h":17.29,"l":17.145,"n":10788,"o":17.28,"t":"2024-11-04T05:00:00Z","v":2188987,"vw":17.209733},{"c":16.99,"h":17.07,"l":16.97,"n":8234,"o":17.04,"t":"2024-11-05T05:00:00Z","v":1984615,"vw":17.01022},{"c":16.29,"h":16.315,"l":16.15,"n":13642,"o":16.23,"t":"2024-11-06T05:00:00Z","v":2717900,"vw":16.242596},{"c":16.16,"h":16.4,"l":16.04,"n":14220,"o":16.35,"t":"2024-11-07T05:00:00Z","v":2709593,"vw":16.186688},{"c":16.01,"h":16.09,"l":15.95,"n":9807,"o":16.06,"t":"2024-11-08T05:00:00Z","v":1718003,"vw":16.008924},{"c":16.03,"h":16.12,"l":15.995,"n":8876,"o":16.07,"t":"2024-11-11T05:00:00Z","v":1688155,"vw":16.044391},{"c":15.72,"h":15.9,"l":15.6398,"n":11712,"o":15.88,"t":"2024-11-12T05:00:00Z","v":2035242,"vw":15.71982},{"c":15.38,"h":15.5,"l":15.285,"n":10990,"o":15.5,"t":"2024-11-13T05:00:00Z","v":2003948,"vw":15.386402},{"c":15.48,"h":15.66,"l":15.4718,"n":9658,"o":15.59,"t":"2024-11-14T05:00:00Z","v":1783077,"vw":15.564609},{"c":15.74,"h":15.775,"l":15.67,"n":14590,"o":15.71,"t":"2024-11-15T05:00:00Z","v":3733430,"vw":15.721791},{"c":15.89,"h":15.94,"l":15.8,"n":11133,"o":15.81,"t":"2024-11-18T05:00:00Z","v":1922664,"vw":15.89071},{"c":15.8,"h":15.83,"l":15.6,"n":9979,"o":15.6,"t":"2024-11-19T05:00:00Z","v":2237882,"vw":15.753087},{"c":15.69,"h":15.735,"l":15.6,"n":8773,"o":15.7,"t":"2024-11-20T05:00:00Z","v":1594242,"vw":15.664863},{"c":15.64,"h":15.67,"l":15.5001,"n":11242,"o":15.58,"t":"2024-11-21T05:00:00Z","v":2930530,"vw":15.61581},{"c":15.28,"h":15.32,"l":15.1,"n":14704,"o":15.1,"t":"2024-11-22T05:00:00Z","v":3478247,"vw":15.242422},{"c":15.34,"h":15.4,"l":15.28,"n":14190,"o":15.31,"t":"2024-11-25T05:00:00Z","v":2868021,"vw":15.344183},{"c":15.1,"h":15.29,"l":15.09,"n":11078,"o":15.29,"t":"2024-11-26T05:00:00Z","v":2478704,"vw":15.14588},{"c":15.27,"h":15.32,"l":15.14,"n":9614,"o":15.14,"t":"2024-11-27T05:00:00Z","v":1789449,"vw":15.2436},{"c":15.45,"h":15.49,"l":15.34,"n":6999,"o":15.35,"t":"2024-11-29T05:00:00Z","v":1562835,"vw":15.430146},{"c":15.25,"h":15.33,"l":15.145,"n":10246,"o":15.31,"t":"2024-12-02T05:00:00Z","v":2035506,"vw":15.251041},{"c":15.37,"h":15.44,"l":15.28,"n":8939,"o":15.36,"t":"2024-12-03T05:00:00Z","v":1654159,"vw":15.372844},{"c":15.45,"h":15.51,"l":15.42,"n":8946,"o":15.49,"t":"2024-12-04T05:00:00Z","v":1739421,"vw":15.456959},{"c":15.94,"h":16.03,"l":15.88,"n":12071,"o":15.88,"t":"2024-12-05T05:00:00Z","v":2533919,"vw":15.96229},{"c":15.83,"h":15.97,"l":15.77,"n":8610,"o":15.95,"t":"2024-12-06T05:00:00Z","v":1852921,"vw":15.838894},{"c":15.88,"h":16.04,"l":15.87,"n":10100,"o":15.99,"t":"2024-12-09T05:00:00Z","v":2329963,"vw":15.948733},{"c":15.86,"h":15.94,"l":15.86,"n":8496,"o":15.93,"t":"2024-12-10T05:00:00Z","v":1919757,"vw":15.888109},{"c":15.77,"h":15.855,"l":15.68,"n":8493,"o":15.85,"t":"2024-12-11T05:00:00Z","v":1844928,"vw":15.74951},{"c":15.28,"h":15.43,"l":15.24,"n":12521,"o":15.36,"t":"2024-12-12T05:00:00Z","v":2562366,"vw":15.315309},{"c":15.53,"h":15.565,"l":15.4288,"n":8113,"o":15.53,"t":"2024-12-13T05:00:00Z","v":1367220,"vw":15.513234},{"c":15.52,"h":15.57,"l":15.42,"n":9394,"o":15.45,"t":"2024-12-16T05:00:00Z","v":1811252,"vw":15.516273},{"c":15.33,"h":15.45,"l":15.31,"n":7665,"o":15.38,"t":"2024-12-17T05:00:00Z","v":1936973,"vw":15.369779},{"c":15.09,"h":15.53,"l":15.085,"n":11477,"o":15.42,"t":"2024-12-18T05:00:00Z","v":3131464,"vw":15.326344},{"c":15.41,"h":15.54,"l":15.38,"n":14150,"o":15.5,"t":"2024-12-19T05:00:00Z","v":3379012,"vw":15.447739},{"c":15.31,"h":15.405,"l":15.12,"n":13423,"o":15.14,"t":"2024-12-20T05:00:00Z","v":3276922,"vw":15.310305},{"c":15.42,"h":15.43,"l":15.22,"n":11282,"o":15.27,"t":"2024-12-23T05:00:00Z","v":2331021,"vw":15.338427},{"c":15.62,"h":15.62,"l":15.43,"n":5251,"o":15.43,"t":"2024-12-24T05:00:00Z","v":808207,"vw":15.552358},{"c":15.68,"h":15.725,"l":15.595,"n":8813,"o":15.66,"t":"2024-12-26T05:00:00Z","v":1379591,"vw":15.67229},{"c":15.63,"h":15.66,"l":15.56,"n":9436,"o":15.56,"t":"2024-12-27T05:00:00Z","v":1981114,"vw":15.61001},{"c":15.66,"h":15.685,"l":15.56,"n":10220,"o":15.63,"t":"2024-12-30T05:00:00Z","v":2133626,"vw":15.625135},{"c":15.67,"h":15.765,"l":15.6024,"n":7413,"o":15.69,"t":"2024-12-31T05:00:00Z","v":1420123,"vw":15.665374},{"c":15.51,"h":15.61,"l":15.47,"n":9017,"o":15.58,"t":"2025-01-02T05:00:00Z","v":2385276,"vw":15.533641},{"c":15.65,"h":15.65,"l":15.48,"n":9370,"o":15.58,"t":"2025-01-03T05:00:00Z","v":1692795,"vw":15.58663},{"c":15.82,"h":15.995,"l":15.775,"n":9127,"o":15.79,"t":"2025-01-06T05:00:00Z","v":3057155,"vw":15.872424},{"c":15.88,"h":15.98,"l":15.8201,"n":12766,"o":15.98,"t":"2025-01-07T05:00:00Z","v":3328353,"vw":15.900795},{"c":15.78,"h":15.8,"l":15.59,"n":13918,"o":15.64,"t":"2025-01-08T05:00:00Z","v":2905412,"vw":15.715151},{"c":15.55,"h":15.785,"l":15.53,"n":11980,"o":15.73,"t":"2025-01-10T05:00:00Z","v":2636720,"vw":15.60794},{"c":15.9,"h":15.9,"l":15.705,"n":13868,"o":15.73,"t":"2025-01-13T05:00:00Z","v":2976988,"vw":15.819521},{"c":16.12,"h":16.13,"l":15.94,"n":10540,"o":16,"t":"2025-01-14T05:00:00Z","v":1999550,"vw":16.049969},{"c":16.32,"h":16.34,"l":16.2,"n":10214,"o":16.3,"t":"2025-01-15T05:00:00Z","v":3141042,"vw":16.291829},{"c":16.45,"h":16.49,"l":16.33,"n":9946,"o":16.38,"t":"2025-01-16T05:00:00Z","v":2789928,"vw":16.423495},{"c":16.31,"h":16.48,"l":16.2701,"n":11276,"o":16.34,"t":"2025-01-17T05:00:00Z","v":2804922,"vw":16.334571},{"c":16.73,"h":16.74,"l":16.59,"n":10584,"o":16.63,"t":"2025-01-21T05:00:00Z","v":2498575,"vw":16.673594},{"c":16.36,"h":16.45,"l":16.35,"n":12343,"o":16.45,"t":"2025-01-22T05:00:00Z","v":2492681,"vw":16.391156},{"c":16.73,"h":16.789,"l":16.565,"n":10286,"o":16.58,"t":"2025-01-23T05:00:00Z","v":2334532,"vw":16.695309},{"c":16.75,"h":16.84,"l":16.75,"n":7853,"o":16.76,"t":"2025-01-24T05:00:00Z","v":1817861,"vw":16.795822},{"c":16.84,"h":16.91,"l":16.745,"n":8716,"o":16.86,"t":"2025-01-27T05:00:00Z","v":2351994,"vw":16.816119},{"c":16.68,"h":16.745,"l":16.6,"n":11272,"o":16.71,"t":"2025-01-28T05:00:00Z","v":2561963,"vw":16.67894},{"c":16.74,"h":16.8855,"l":16.67,"n":10732,"o":16.69,"t":"2025-01-29T05:00:00Z","v":2970601,"vw":16.76741},{"c":16.79,"h":16.89,"l":16.675,"n":12375,"o":16.82,"t":"2025-01-30T05:00:00Z","v":2301957,"vw":16.821729},{"c":16.57,"h":16.76,"l":16.54,"n":10917,"o":16.69,"t":"2025-01-31T05:00:00Z","v":2569888,"vw":16.644247},{"c":16.25,"h":16.36,"l":16.04,"n":12408,"o":16.11,"t":"2025-02-03T05:00:00Z","v":3873934,"vw":16.22491},{"c":16.65,"h":16.69,"l":16.505,"n":9682,"o":16.53,"t":"2025-02-04T05:00:00Z","v":1959474,"vw":16.632277},{"c":16.63,"h":16.665,"l":16.5501,"n":9114,"o":16.65,"t":"2025-02-05T05:00:00Z","v":1935123,"vw":16.614533},{"c":16.47,"h":16.51,"l":16.215,"n":15480,"o":16.3,"t":"2025-02-06T05:00:00Z","v":4087675,"vw":16.398298},{"c":16.42,"h":16.61,"l":16.4,"n":10316,"o":16.55,"t":"2025-02-07T05:00:00Z","v":2121475,"vw":16.481952},{"c":16.32,"h":16.36,"l":16.265,"n":8470,"o":16.3,"t":"2025-02-10T05:00:00Z","v":1928576,"vw":16.32004},{"c":16.6,"h":16.63,"l":16.44,"n":8569,"o":16.48,"t":"2025-02-11T05:00:00Z","v":2117608,"vw":16.571045},{"c":16.84,"h":16.91,"l":16.7113,"n":9282,"o":16.75,"t":"2025-02-12T05:00:00Z","v":2564066,"vw":16.809768},{"c":16.82,"h":16.886,"l":16.695,"n":11640,"o":16.76,"t":"2025-02-13T05:00:00Z","v":2662884,"vw":16.816654},{"c":17.11,"h":17.245,"l":17.1,"n":10947,"o":17.15,"t":"2025-02-14T05:00:00Z","v":2622010,"vw":17.159545},{"c":17.43,"h":17.465,"l":17.31,"n":11909,"o":17.34,"t":"2025-02-18T05:00:00Z","v":3109596,"vw":17.404406},{"c":17.03,"h":17.16,"l":16.97,"n":12109,"o":17.13,"t":"2025-02-19T05:00:00Z","v":2739400,"vw":17.055113},{"c":17.22,"h":17.275,"l":17.11,"n":9991,"o":17.2,"t":"2025-02-20T05:00:00Z","v":2682623,"vw":17.188361},{"c":17.12,"h":17.32,"l":17.075,"n":8483,"o":17.24,"t":"2025-02-21T05:00:00Z","v":2152321,"vw":17.181379},{"c":17.15,"h":17.29,"l":17.08,"n":8787,"o":17.21,"t":"2025-02-24T05:00:00Z","v":2665306,"vw":17.196115},{"c":17.49,"h":17.63,"l":17.41,"n":10216,"o":17.61,"t":"2025-02-25T05:00:00Z","v":3531541,"vw":17.49847},{"c":17.64,"h":17.8,"l":17.53,"n":9638,"o":17.56,"t":"2025-02-26T05:00:00Z","v":2824697,"vw":17.679805},{"c":17.69,"h":17.8,"l":17.63,"n":10674,"o":17.66,"t":"2025-02-27T05:00:00Z","v":2827382,"vw":17.702183},{"c":17.73,"h":17.81,"l":17.57,"n":12661,"o":17.69,"t":"2025-02-28T05:00:00Z","v":3430091,"vw":17.706374},{"c":18.38,"h":18.74,"l":18.26,"n":18557,"o":18.64,"t":"2025-03-03T05:00:00Z","v":4799110,"vw":18.540691},{"c":18.46,"h":18.645,"l":17.935,"n":23649,"o":18.14,"t":"2025-03-04T05:00:00Z","v":7134449,"vw":18.274663},{"c":19.46,"h":19.5,"l":19.14,"n":22885,"o":19.22,"t":"2025-03-05T05:00:00Z","v":6706927,"vw":19.310047},{"c":20,"h":20.32,"l":19.89,"n":24264,"o":20.06,"t":"2025-03-06T05:00:00Z","v":6235918,"vw":20.09013},{"c":20.74,"h":20.79,"l":20.335,"n":26062,"o":20.405,"t":"2025-03-07T05:00:00Z","v":7108677,"vw":20.590096},{"c":19.96,"h":20.185,"l":19.7821,"n":22105,"o":19.96,"t":"2025-03-10T04:00:00Z","v":5463740,"vw":20.01424},{"c":19.88,"h":20.04,"l":19.685,"n":22281,"o":19.9,"t":"2025-03-11T04:00:00Z","v":5480722,"vw":19.859133},{"c":19.96,"h":20.12,"l":19.925,"n":14228,"o":20.06,"t":"2025-03-12T04:00:00Z","v":2772180,"vw":20.012259},{"c":19.78,"h":19.97,"l":19.765,"n":10262,"o":19.88,"t":"2025-03-13T04:00:00Z","v":1869893,"vw":19.850731},{"c":20.26,"h":20.285,"l":20.07,"n":12046,"o":20.08,"t":"2025-03-14T04:00:00Z","v":2534129,"vw":20.210923},{"c":20.28,"h":20.325,"l":20.17,"n":9962,"o":20.17,"t":"2025-03-17T04:00:00Z","v":2101263,"vw":20.247238},{"c":20.48,"h":20.5,"l":20.3,"n":11585,"o":20.36,"t":"2025-03-18T04:00:00Z","v":2400236,"vw":20.421815},{"c":20.49,"h":20.555,"l":20.245,"n":11733,"o":20.26,"t":"2025-03-19T04:00:00Z","v":2327915,"vw":20.436182},{"c":19.98,"h":20.03,"l":19.775,"n":12501,"o":19.8,"t":"2025-03-20T04:00:00Z","v":2793936,"vw":19.929733},{"c":19.87,"h":19.94,"l":19.735,"n":16692,"o":19.78,"t":"2025-03-21T04:00:00Z","v":3765587,"vw":19.833955},{"c":19.77,"h":19.925,"l":19.705,"n":12189,"o":19.86,"t":"2025-03-24T04:00:00Z","v":2111692,"vw":19.7938},{"c":20.29,"h":20.32,"l":20.18,"n":9701,"o":20.26,"t":"2025-03-25T04:00:00Z","v":1955058,"vw":20.266893},{"c":20.06,"h":20.25,"l":19.98,"n":11439,"o":20.19,"t":"2025-03-26T04:00:00Z","v":2618495,"vw":20.127434},{"c":20.05,"h":20.15,"l":20,"n":11874,"o":20.03,"t":"2025-03-27T04:00:00Z","v":2379067,"vw":20.071294},{"c":19.81,"h":19.925,"l":19.725,"n":10249,"o":19.79,"t":"2025-03-28T04:00:00Z","v":1771271,"vw":19.8068},{"c":19.59,"h":19.62,"l":19.31,"n":14097,"o":19.33,"t":"2025-03-31T04:00:00Z","v":2658962,"vw":19.472121},{"c":19.62,"h":19.71,"l":19.475,"n":10682,"o":19.63,"t":"2025-04-01T04:00:00Z","v":1956078,"vw":19.590469},{"c":19.77,"h":19.77,"l":19.5,"n":9445,"o":19.5,"t":"2025-04-02T04:00:00Z","v":1499916,"vw":19.684879},{"c":19,"h":19.38,"l":18.97,"n":15137,"o":19.38,"t":"2025-04-03T04:00:00Z","v":3850933,"vw":19.153482},{"c":17.36,"h":17.86,"l":17.175,"n":23809,"o":17.76,"t":"2025-04-04T04:00:00Z","v":6373506,"vw":17.464223},{"c":16.9,"h":17.57,"l":16.57,"n":29906,"o":16.69,"t":"2025-04-07T04:00:00Z","v":7219390,"vw":16.908456},{"c":16.62,"h":17.385,"l":16.465,"n":20774,"o":17.36,"t":"2025-04-08T04:00:00Z","v":4560331,"vw":16.935381},{"c":18.05,"h":18.115,"l":16.49,"n":31054,"o":16.78,"t":"2025-04-09T04:00:00Z","v":6787619,"vw":17.091521},{"c":17.42,"h":17.66,"l":17.095,"n":27766,"o":17.66,"t":"2025-04-10T04:00:00Z","v":4717397,"vw":17.407002},{"c":18.22,"h":18.305,"l":17.69,"n":19234,"o":17.74,"t":"2025-04-11T04:00:00Z","v":3787006,"vw":18.050268},{"c":18.28,"h":18.47,"l":18.18,"n":17818,"o":18.25,"t":"2025-04-14T04:00:00Z","v":2946988,"vw":18.321627},{"c":18.54,"h":18.665,"l":18.51,"n":11791,"o":18.57,"t":"2025-04-15T04:00:00Z","v":2213270,"vw":18.582059},{"c":18.56,"h":18.795,"l":18.4736,"n":16601,"o":18.62,"t":"2025-04-16T04:00:00Z","v":2721158,"vw":18.625002},{"c":18.65,"h":18.83,"l":18.555,"n":11519,"o":18.58,"t":"2025-04-17T04:00:00Z","v":2215258,"vw":18.6871},{"c":18.56,"h":18.78,"l":18.365,"n":9768,"o":18.74,"t":"2025-04-21T04:00:00Z","v":1676594,"vw":18.528785},{"c":19.13,"h":19.195,"l":18.965,"n":13568,"o":19.02,"t":"2025-04-22T04:00:00Z","v":2421779,"vw":19.092474},{"c":19.61,"h":19.915,"l":19.54,"n":23465,"o":19.79,"t":"2025-04-23T04:00:00Z","v":4104292,"vw":19.72258},{"c":19.69,"h":19.735,"l":19.51,"n":12323,"o":19.64,"t":"2025-04-24T04:00:00Z","v":1831394,"vw":19.626761},{"c":19.18,"h":19.1899,"l":19.065,"n":13299,"o":19.1,"t":"2025-04-25T04:00:00Z","v":2009277,"vw":19.139026},{"c":19.39,"h":19.43,"l":19.205,"n":11767,"o":19.39,"t":"2025-04-28T04:00:00Z","v":1639160,"vw":19.344838},{"c":19.62,"h":19.68,"l":19.58,"n":13023,"o":19.64,"t":"2025-04-29T04:00:00Z","v":1959932,"vw":19.62649},{"c":19.37,"h":19.405,"l":19.14,"n":11544,"o":19.18,"t":"2025-04-30T04:00:00Z","v":1800830,"vw":19.27311},{"c":19.29,"h":19.425,"l":19.2,"n":12037,"o":19.31,"t":"2025-05-01T04:00:00Z","v":2563962,"vw":19.302382},{"c":20.64,"h":20.75,"l":20.535,"n":16125,"o":20.65,"t":"2025-05-02T04:00:00Z","v":2591498,"vw":20.654444},{"c":20.51,"h":20.66,"l":20.45,"n":17847,"o":20.47,"t":"2025-05-05T04:00:00Z","v":3545913,"vw":20.563005},{"c":20.23,"h":20.36,"l":20.195,"n":12927,"o":20.22,"t":"2025-05-06T04:00:00Z","v":2951366,"vw":20.285812},{"c":20.09,"h":20.28,"l":20.07,"n":11918,"o":20.23,"t":"2025-05-07T04:00:00Z","v":1989779,"vw":20.154076},{"c":20.21,"h":20.315,"l":20.155,"n":10149,"o":20.26,"t":"2025-05-08T04:00:00Z","v":1828314,"vw":20.235356},{"c":20.49,"h":20.565,"l":20.42,"n":13721,"o":20.46,"t":"2025-05-09T04:00:00Z","v":3103506,"vw":20.496431},{"c":20.73,"h":20.835,"l":20.665,"n":14428,"o":20.78,"t":"2025-05-12T04:00:00Z","v":2538673,"vw":20.734218},{"c":20.79,"h":20.81,"l":20.635,"n":10487,"o":20.69,"t":"2025-05-13T04:00:00Z","v":1733999,"vw":20.751325},{"c":21.09,"h":21.13,"l":20.965,"n":10475,"o":21,"t":"2025-05-14T04:00:00Z","v":1707836,"vw":21.074007},{"c":21.1,"h":21.17,"l":21.045,"n":12828,"o":21.16,"t":"2025-05-15T04:00:00Z","v":1851295,"vw":21.109801},{"c":21.17,"h":21.22,"l":21.045,"n":9587,"o":21.14,"t":"2025-05-16T04:00:00Z","v":1612007,"vw":21.145677},{"c":21.45,"h":21.48,"l":21.345,"n":10644,"o":21.37,"t":"2025-05-19T04:00:00Z","v":1734325,"vw":21.435649},{"c":21.56,"h":21.66,"l":21.49,"n":8730,"o":21.63,"t":"2025-05-20T04:00:00Z","v":1414409,"vw":21.562626},{"c":21.44,"h":21.76,"l":21.42,"n":12417,"o":21.7,"t":"2025-05-21T04:00:00Z","v":2353520,"vw":21.55885},{"c":21.42,"h":21.5,"l":21.315,"n":9446,"o":21.36,"t":"2025-05-22T04:00:00Z","v":2458757,"vw":21.412367},{"c":21.13,"h":21.17,"l":20.92,"n":14454,"o":20.95,"t":"2025-05-23T04:00:00Z","v":2678120,"vw":21.077498},{"c":21.33,"h":21.4,"l":21.3,"n":10324,"o":21.36,"t":"2025-05-27T04:00:00Z","v":1858252,"vw":21.337964},{"c":20.99,"h":21.06,"l":20.93,"n":8436,"o":21.03,"t":"2025-05-28T04:00:00Z","v":1582056,"vw":20.994578},{"c":21.15,"h":21.2,"l":21.04,"n":8274,"o":21.2,"t":"2025-05-29T04:00:00Z","v":1395566,"vw":21.126665},{"c":21.26,"h":21.2846,"l":21.085,"n":13738,"o":21.22,"t":"2025-05-30T04:00:00Z","v":2646552,"vw":21.207402},{"c":21.41,"h":21.42,"l":21.145,"n":12232,"o":21.16,"t":"2025-06-02T04:00:00Z","v":2089712,"vw":21.315405},{"c":21.08,"h":21.139,"l":21,"n":12491,"o":21.03,"t":"2025-06-03T04:00:00Z","v":1803386,"vw":21.077646},{"c":21.06,"h":21.205,"l":21.025,"n":10430,"o":21.06,"t":"2025-06-04T04:00:00Z","v":1490684,"vw":21.111852},{"c":21.14,"h":21.18,"l":20.91,"n":14595,"o":20.95,"t":"2025-06-05T04:00:00Z","v":3141985,"vw":21.054917},{"c":21.19,"h":21.235,"l":21.14,"n":9851,"o":21.14,"t":"2025-06-06T04:00:00Z","v":1620317,"vw":21.192572},{"c":21.22,"h":21.3,"l":21.19,"n":8272,"o":21.2,"t":"2025-06-09T04:00:00Z","v":1448719,"vw":21.243317},{"c":21.09,"h":21.2499,"l":21.045,"n":9504,"o":21.17,"t":"2025-06-10T04:00:00Z","v":1755128,"vw":21.11269},{"c":20.99,"h":21.135,"l":20.975,"n":10873,"o":21.11,"t":"2025-06-11T04:00:00Z","v":1894258,"vw":21.046275},{"c":21.17,"h":21.24,"l":21.095,"n":8951,"o":21.12,"t":"2025-06-12T04:00:00Z","v":1353825,"vw":21.15816},{"c":20.8,"h":20.87,"l":20.5701,"n":15607,"o":20.66,"t":"2025-06-13T04:00:00Z","v":3983564,"vw":20.745074},{"c":20.91,"h":21.1,"l":20.9,"n":12576,"o":21.03,"t":"2025-06-16T04:00:00Z","v":2393562,"vw":21.013494},{"c":20.49,"h":20.78,"l":20.475,"n":10923,"o":20.72,"t":"2025-06-17T04:00:00Z","v":2401525,"vw":20.60379},{"c":20.78,"h":20.88,"l":20.605,"n":11918,"o":20.63,"t":"2025-06-18T04:00:00Z","v":2169789,"vw":20.793227},{"c":20.4,"h":20.655,"l":20.385,"n":13037,"o":20.65,"t":"2025-06-20T04:00:00Z","v":3348208,"vw":20.460864},{"c":20.74,"h":20.75,"l":20.415,"n":14877,"o":20.46,"t":"2025-06-23T04:00:00Z","v":2971592,"vw":20.609861},{"c":21.36,"h":21.41,"l":21.205,"n":12532,"o":21.24,"t":"2025-06-24T04:00:00Z","v":2857184,"vw":21.333432},{"c":21.3,"h":21.33,"l":21.115,"n":10343,"o":21.15,"t":"2025-06-25T04:00:00Z","v":1851917,"vw":21.260049},{"c":21.48,"h":21.545,"l":21.41,"n":9542,"o":21.43,"t":"2025-06-26T04:00:00Z","v":1924138,"vw":21.493789},{"c":21.98,"h":22.07,"l":21.89,"n":13912,"o":21.95,"t":"2025-06-27T04:00:00Z","v":3090127,"vw":21.967839},{"c":21.87,"h":21.885,"l":21.63,"n":11397,"o":21.63,"t":"2025-06-30T04:00:00Z","v":2183269,"vw":21.821671},{"c":22,"h":22.01,"l":21.845,"n":12862,"o":21.9,"t":"2025-07-01T04:00:00Z","v":2627946,"vw":21.942391},{"c":22.36,"h":22.36,"l":22.065,"n":14462,"o":22.17,"t":"2025-07-02T04:00:00Z","v":2745294,"vw":22.241702},{"c":22.5,"h":22.52,"l":22.33,"n":7758,"o":22.36,"t":"2025-07-03T04:00:00Z","v":1455183,"vw":22.445867},{"c":22.39,"h":22.56,"l":22.28,"n":13306,"o":22.51,"t":"2025-07-07T04:00:00Z","v":2271392,"vw":22.416088},{"c":22.66,"h":22.7,"l":22.48,"n":12228,"o":22.62,"t":"2025-07-08T04:00:00Z","v":2500157,"vw":22.60939},{"c":23.2,"h":23.2499,"l":23.065,"n":15327,"o":23.15,"t":"2025-07-09T04:00:00Z","v":2528481,"vw":23.174729},{"c":22.99,"h":23.155,"l":22.95,"n":13830,"o":23.09,"t":"2025-07-10T04:00:00Z","v":2601464,"vw":23.026017},{"c":22.74,"h":22.79,"l":22.645,"n":12657,"o":22.77,"t":"2025-07-11T04:00:00Z","v":2624418,"vw":22.732459},{"c":22.6,"h":22.625,"l":22.4503,"n":9815,"o":22.48,"t":"2025-07-14T04:00:00Z","v":1569826,"vw":22.573906},{"c":22.45,"h":22.73,"l":22.43,"n":13250,"o":22.73,"t":"2025-07-15T04:00:00Z","v":2584450,"vw":22.503414},{"c":22.67,"h":22.71,"l":22.4,"n":19373,"o":22.5,"t":"2025-07-16T04:00:00Z","v":3280433,"vw":22.54787},{"c":22.73,"h":22.735,"l":22.53,"n":12987,"o":22.53,"t":"2025-07-17T04:00:00Z","v":2447894,"vw":22.659883},{"c":22.77,"h":22.915,"l":22.71,"n":13073,"o":22.85,"t":"2025-07-18T04:00:00Z","v":2556997,"vw":22.800929},{"c":22.88,"h":23.03,"l":22.75,"n":11662,"o":22.81,"t":"2025-07-21T04:00:00Z","v":1786192,"vw":22.913563},{"c":23.03,"h":23.03,"l":22.765,"n":16278,"o":22.87,"t":"2025-07-22T04:00:00Z","v":3347577,"vw":22.939768},{"c":23.8,"h":23.82,"l":23.31,"n":22459,"o":23.32,"t":"2025-07-23T04:00:00Z","v":5881699,"vw":23.623155},{"c":23.69,"h":23.9,"l":23.69,"n":19561,"o":23.8,"t":"2025-07-24T04:00:00Z","v":3644325,"vw":23.792274},{"c":23.88,"h":23.88,"l":23.615,"n":16255,"o":23.7,"t":"2025-07-25T04:00:00Z","v":2747279,"vw":23.754856},{"c":23.31,"h":23.595,"l":23.24,"n":11610,"o":23.57,"t":"2025-07-28T04:00:00Z","v":1867748,"vw":23.349552},{"c":23.6,"h":23.715,"l":23.52,"n":14524,"o":23.66,"t":"2025-07-29T04:00:00Z","v":2312059,"vw":23.586879},{"c":23.41,"h":23.62,"l":23.345,"n":15388,"o":23.49,"t":"2025-07-30T04:00:00Z","v":2717644,"vw":23.500441},{"c":23.36,"h":23.465,"l":23.25,"n":13826,"o":23.29,"t":"2025-07-31T04:00:00Z","v":1934624,"vw":23.362483},{"c":22.71,"h":22.925,"l":22.535,"n":23262,"o":22.91,"t":"2025-08-01T04:00:00Z","v":3429460,"vw":22.686864},{"c":22.98,"h":23.06,"l":22.9135,"n":18519,"o":22.98,"t":"2025-08-04T04:00:00Z","v":2666270,"vw":22.966154},{"c":23.22,"h":23.24,"l":22.99,"n":16706,"o":23.14,"t":"2025-08-05T04:00:00Z","v":3835688,"vw":23.137438},{"c":23.6,"h":23.65,"l":23.44,"n":11814,"o":23.45,"t":"2025-08-06T04:00:00Z","v":2261547,"vw":23.563731},{"c":23.94,"h":24.005,"l":23.835,"n":10200,"o":24,"t":"2025-08-07T04:00:00Z","v":1774610,"vw":23.913336},{"c":24.44,"h":24.455,"l":24.14,"n":13378,"o":24.22,"t":"2025-08-08T04:00:00Z","v":2143704,"vw":24.34857},{"c":24.13,"h":24.16,"l":23.97,"n":11316,"o":24,"t":"2025-08-11T04:00:00Z","v":2310370,"vw":24.062861},{"c":24.45,"h":24.4699,"l":24.305,"n":13445,"o":24.32,"t":"2025-08-12T04:00:00Z","v":2114026,"vw":24.41531},{"c":24.77,"h":24.795,"l":24.66,"n":19575,"o":24.69,"t":"2025-08-13T04:00:00Z","v":4706902,"vw":24.741266},{"c":24.96,"h":24.975,"l":24.725,"n":11583,"o":24.74,"t":"2025-08-14T04:00:00Z","v":2213337,"vw":24.859595},{"c":24.88,"h":25.11,"l":24.835,"n":12551,"o":25.08,"t":"2025-08-15T04:00:00Z","v":2334719,"vw":24.906248},{"c":24.69,"h":24.7253,"l":24.59,"n":14657,"o":24.6,"t":"2025-08-18T04:00:00Z","v":3287087,"vw":24.650116},{"c":24.69,"h":25.01,"l":24.67,"n":16074,"o":24.98,"t":"2025-08-19T04:00:00Z","v":3846559,"vw":24.789728},{"c":24.81,"h":24.87,"l":24.69,"n":12583,"o":24.77,"t":"2025-08-20T04:00:00Z","v":2694238,"vw":24.777648},{"c":24.85,"h":24.9181,"l":24.8,"n":9964,"o":24.84,"t":"2025-08-21T04:00:00Z","v":1853945,"vw":24.865578},{"c":24.91,"h":25.105,"l":24.8499,"n":11289,"o":24.89,"t":"2025-08-22T04:00:00Z","v":2416858,"vw":24.937765},{"c":24.44,"h":24.92,"l":24.44,"n":10490,"o":24.86,"t":"2025-08-25T04:00:00Z","v":1932294,"vw":24.62441},{"c":24.35,"h":24.39,"l":24.09,"n":13462,"o":24.18,"t":"2025-08-26T04:00:00Z","v":2395804,"vw":24.316691},{"c":24.04,"h":24.07,"l":23.82,"n":13715,"o":23.92,"t":"2025-08-27T04:00:00Z","v":2094293,"vw":24.006361},{"c":23.91,"h":24.08,"l":23.88,"n":14677,"o":23.93,"t":"2025-08-28T04:00:00Z","v":2736793,"vw":23.960106},{"c":23.83,"h":23.91,"l":23.65,"n":16582,"o":23.71,"t":"2025-08-29T04:00:00Z","v":3504839,"vw":23.824584},{"c":23.95,"h":23.95,"l":23.665,"n":13620,"o":23.75,"t":"2025-09-02T04:00:00Z","v":2570971,"vw":23.815548},{"c":24.07,"h":24.07,"l":23.81,"n":12428,"o":23.81,"t":"2025-09-03T04:00:00Z","v":2227957,"vw":24.000565},{"c":24.35,"h":24.35,"l":24.082,"n":12847,"o":24.19,"t":"2025-09-04T04:00:00Z","v":2207143,"vw":24.273451},{"c":24.1,"h":24.535,"l":24.03,"n":12729,"o":24.47,"t":"2025-09-05T04:00:00Z","v":2303041,"vw":24.198476},{"c":24.62,"h":24.65,"l":24.495,"n":13030,"o":24.52,"t":"2025-09-08T04:00:00Z","v":1675553,"vw":24.5684},{"c":24.1,"h":24.915,"l":23.625,"n":47882,"o":24.72,"t":"2025-09-09T04:00:00Z","v":9581835,"vw":24.132768},{"c":24.77,"h":24.87,"l":24.65,"n":20137,"o":24.69,"t":"2025-09-10T04:00:00Z","v":4108568,"vw":24.757103},{"c":25.12,"h":25.12,"l":24.835,"n":15025,"o":24.89,"t":"2025-09-11T04:00:00Z","v":2227930,"vw":25.005686},{"c":25.4,"h":25.4299,"l":25.165,"n":12948,"o":25.17,"t":"2025-09-12T04:00:00Z","v":1795979,"vw":25.310686},{"c":25.75,"h":25.81,"l":25.665,"n":13476,"o":25.78,"t":"2025-09-15T04:00:00Z","v":2235755,"vw":25.729859},{"c":25.43,"h":25.595,"l":25.4,"n":13660,"o":25.57,"t":"2025-09-16T04:00:00Z","v":1992776,"vw":25.471273},{"c":25.34,"h":25.54,"l":25.22,"n":14399,"o":25.29,"t":"2025-09-17T04:00:00Z","v":2200061,"vw":25.373274},{"c":25.32,"h":25.3699,"l":25.03,"n":11468,"o":25.08,"t":"2025-09-18T04:00:00Z","v":1898417,"vw":25.255371},{"c":25.42,"h":25.495,"l":25.28,"n":10487,"o":25.3,"t":"2025-09-19T04:00:00Z","v":1515495,"vw":25.422635},{"c":25.43,"h":25.455,"l":25.235,"n":10398,"o":25.31,"t":"2025-09-22T04:00:00Z","v":1641714,"vw":25.3744},{"c":25.71,"h":25.92,"l":25.685,"n":11892,"o":25.79,"t":"2025-09-23T04:00:00Z","v":1491400,"vw":25.77867},{"c":25.75,"h":25.895,"l":25.685,"n":11146,"o":25.73,"t":"2025-09-24T04:00:00Z","v":2055061,"vw":25.776175},{"c":25.6,"h":25.66,"l":25.445,"n":11698,"o":25.61,"t":"2025-09-25T04:00:00Z","v":1705472,"vw":25.569833},{"c":25.96,"h":26.015,"l":25.87,"n":12690,"o":25.89,"t":"2025-09-26T04:00:00Z","v":1868427,"vw":25.953529},{"c":26.02,"h":26.11,"l":25.942,"n":12848,"o":26.03,"t":"2025-09-29T04:00:00Z","v":1634181,"vw":26.006831},{"c":26.08,"h":26.08,"l":25.825,"n":11504,"o":25.92,"t":"2025-09-30T04:00:00Z","v":1545921,"vw":25.956044},{"c":26.09,"h":26.275,"l":25.99,"n":12231,"o":26.2,"t":"2025-10-01T04:00:00Z","v":1690217,"vw":26.134041},{"c":25.8,"h":26.02,"l":25.6185,"n":10470,"o":26,"t":"2025-10-02T04:00:00Z","v":1404309,"vw":25.76825},{"c":25.78,"h":25.97,"l":25.67,"n":11132,"o":25.93,"t":"2025-10-03T04:00:00Z","v":1185444,"vw":25.788593},{"c":25.32,"h":25.51,"l":25.28,"n":10618,"o":25.41,"t":"2025-10-06T04:00:00Z","v":1101580,"vw":25.358111},{"c":24.48,"h":25.46,"l":24.165,"n":32378,"o":25.4,"t":"2025-10-07T04:00:00Z","v":4853312,"vw":24.6376},{"c":24.44,"h":24.5682,"l":24.385,"n":12311,"o":24.56,"t":"2025-10-08T04:00:00Z","v":1594085,"vw":24.463883},{"c":24.04,"h":24.435,"l":23.94,"n":18615,"o":24.43,"t":"2025-10-09T04:00:00Z","v":2479491,"vw":24.090042},{"c":23.99,"h":24.53,"l":23.99,"n":17254,"o":24.38,"t":"2025-10-10T04:00:00Z","v":2437945,"vw":24.228005},{"c":24.32,"h":24.35,"l":24.19,"n":12571,"o":24.19,"t":"2025-10-13T04:00:00Z","v":1303435,"vw":24.292374},{"c":24.56,"h":24.64,"l":24.17,"n":12749,"o":24.22,"t":"2025-10-14T04:00:00Z","v":1288996,"vw":24.466322},{"c":24.32,"h":24.51,"l":24.17,"n":14500,"o":24.43,"t":"2025-10-15T04:00:00Z","v":1413880,"vw":24.356947},{"c":24.39,"h":24.5699,"l":24.29,"n":12920,"o":24.44,"t":"2025-10-16T04:00:00Z","v":1428512,"vw":24.42629},{"c":24.04,"h":24.155,"l":23.86,"n":17587,"o":23.93,"t":"2025-10-17T04:00:00Z","v":2503274,"vw":24.018208},{"c":24,"h":24.06,"l":23.945,"n":10538,"o":24.02,"t":"2025-10-20T04:00:00Z","v":1509017,"vw":24.001145},{"c":23.66,"h":23.88,"l":23.6421,"n":12860,"o":23.87,"t":"2025-10-21T04:00:00Z","v":1812547,"vw":23.761717},{"c":23.8,"h":23.895,"l":23.695,"n":16216,"o":23.82,"t":"2025-10-22T04:00:00Z","v":2270002,"vw":23.816596},{"c":23.86,"h":23.98,"l":23.78,"n":12335,"o":23.97,"t":"2025-10-23T04:00:00Z","v":1566970,"vw":23.854754},{"c":23.96,"h":23.99,"l":23.78,"n":9140,"o":23.82,"t":"2025-10-24T04:00:00Z","v":962650,"vw":23.933522},{"c":24.29,"h":24.29,"l":24.1,"n":14513,"o":24.12,"t":"2025-10-27T04:00:00Z","v":1903299,"vw":24.19496},{"c":24.25,"h":24.305,"l":24.0325,"n":14487,"o":24.08,"t":"2025-10-28T04:00:00Z","v":2430090,"vw":24.192172},{"c":24.17,"h":24.405,"l":24.085,"n":16377,"o":24.32,"t":"2025-10-29T04:00:00Z","v":2679909,"vw":24.281263},{"c":25.47,"h":25.7,"l":25.375,"n":22152,"o":25.53,"t":"2025-10-30T04:00:00Z","v":3625390,"vw":25.527495},{"c":24.93,"h":25.2,"l":24.86,"n":16593,"o":25.15,"t":"2025-10-31T04:00:00Z","v":2338659,"vw":24.977023},{"c":25.27,"h":25.3058,"l":25.155,"n":12144,"o":25.24,"t":"2025-11-03T05:00:00Z","v":1742521,"vw":25.234316},{"c":25.19,"h":25.32,"l":25.03,"n":11034,"o":25.09,"t":"2025-11-04T05:00:00Z","v":1211041,"vw":25.180919},{"c":25.44,"h":25.49,"l":25.195,"n":11196,"o":25.29,"t":"2025-11-05T05:00:00Z","v":1379094,"vw":25.402061},{"c":25.64,"h":25.68,"l":25.4885,"n":10352,"o":25.56,"t":"2025-11-06T05:00:00Z","v":1234397,"vw":25.597201},{"c":25.74,"h":25.745,"l":25.465,"n":13458,"o":25.65,"t":"2025-11-07T05:00:00Z","v":1668733,"vw":25.63467},{"c":26.32,"h":26.33,"l":26.115,"n":12284,"o":26.12,"t":"2025-11-10T05:00:00Z","v":1782691,"vw":26.231775},{"c":26.32,"h":26.405,"l":26.2,"n":11574,"o":26.24,"t":"2025-11-11T05:00:00Z","v":1400500,"vw":26.30757},{"c":26.51,"h":26.59,"l":26.46,"n":9733,"o":26.49,"t":"2025-11-12T05:00:00Z","v":1057849,"vw":26.51571},{"c":26.2,"h":26.55,"l":26.2,"n":11840,"o":26.47,"t":"2025-11-13T05:00:00Z","v":1426427,"vw":26.37548},{"c":25.91,"h":26.025,"l":25.81,"n":12605,"o":25.84,"t":"2025-11-14T05:00:00Z","v":1788912,"vw":25.932802},{"c":25.22,"h":25.65,"l":25.155,"n":16791,"o":25.56,"t":"2025-11-17T05:00:00Z","v":2873056,"vw":25.365998},{"c":24.72,"h":24.88,"l":24.585,"n":17053,"o":24.62,"t":"2025-11-18T05:00:00Z","v":2905528,"vw":24.718177},{"c":24.8,"h":24.935,"l":24.6901,"n":12395,"o":24.83,"t":"2025-11-19T05:00:00Z","v":1701945,"vw":24.796543},{"c":24.37,"h":24.94,"l":24.35,"n":14442,"o":24.88,"t":"2025-11-20T05:00:00Z","v":2477597,"vw":24.58873},{"c":24.82,"h":24.88,"l":24.575,"n":14999,"o":24.69,"t":"2025-11-21T05:00:00Z","v":2441741,"vw":24.734757},{"c":24.9,"h":24.95,"l":24.76,"n":11417,"o":24.84,"t":"2025-11-24T05:00:00Z","v":1513723,"vw":24.892064},{"c":25.56,"h":25.61,"l":25.405,"n":11749,"o":25.43,"t":"2025-11-25T05:00:00Z","v":1636053,"vw":25.53178},{"c":25.91,"h":25.975,"l":25.8,"n":11337,"o":25.81,"t":"2025-11-26T05:00:00Z","v":1291509,"vw":25.916487},{"c":25.94,"h":25.965,"l":25.81,"n":6864,"o":25.82,"t":"2025-11-28T05:00:00Z","v":811591,"vw":25.891386},{"c":26.02,"h":26.195,"l":26,"n":13418,"o":26.04,"t":"2025-12-01T05:00:00Z","v":2128269,"vw":26.085291},{"c":26.62,"h":26.635,"l":26.46,"n":10789,"o":26.56,"t":"2025-12-02T05:00:00Z","v":1499120,"vw":26.561922},{"c":26.34,"h":26.475,"l":26.2,"n":14125,"o":26.34,"t":"2025-12-03T05:00:00Z","v":2222455,"vw":26.316727},{"c":26.34,"h":26.49,"l":26.13,"n":12157,"o":26.14,"t":"2025-12-04T05:00:00Z","v":1530205,"vw":26.371436},{"c":26.28,"h":26.61,"l":26.25,"n":10671,"o":26.51,"t":"2025-12-05T05:00:00Z","v":1346958,"vw":26.343033},{"c":26.59,"h":26.73,"l":26.545,"n":12863,"o":26.61,"t":"2025-12-08T05:00:00Z","v":1654156,"vw":26.616791},{"c":26.59,"h":26.915,"l":26.535,"n":13026,"o":26.79,"t":"2025-12-09T05:00:00Z","v":1335114,"vw":26.706065},{"c":26.97,"h":27.0255,"l":26.615,"n":11622,"o":26.78,"t":"2025-12-10T05:00:00Z","v":1502632,"vw":26.834915},{"c":27.67,"h":27.76,"l":27.25,"n":22900,"o":27.39,"t":"2025-12-11T05:00:00Z","v":3729845,"vw":27.641773},{"c":27.24,"h":27.545,"l":27.13,"n":17481,"o":27.48,"t":"2025-12-12T05:00:00Z","v":2372695,"vw":27.28849},{"c":27.34,"h":27.43,"l":27.25,"n":13455,"o":27.25,"t":"2025-12-15T05:00:00Z","v":1750585,"vw":27.360877},{"c":27.42,"h":27.655,"l":27.34,"n":12860,"o":27.58,"t":"2025-12-16T05:00:00Z","v":2091050,"vw":27.464746},{"c":27.41,"h":27.6499,"l":27.395,"n":12115,"o":27.52,"t":"2025-12-17T05:00:00Z","v":1453715,"vw":27.499471},{"c":27.72,"h":27.885,"l":27.56,"n":12746,"o":27.59,"t":"2025-12-18T05:00:00Z","v":1613504,"vw":27.74556},{"c":27.88,"h":28.095,"l":27.88,"n":13083,"o":28.04,"t":"2025-12-19T05:00:00Z","v":1908793,"vw":27.965372},{"c":28.11,"h":28.14,"l":27.94,"n":10439,"o":27.94,"t":"2025-12-22T05:00:00Z","v":1334156,"vw":28.071863},{"c":28.17,"h":28.2,"l":27.91,"n":13950,"o":27.94,"t":"2025-12-23T05:00:00Z","v":1549171,"vw":28.112031},{"c":28.26,"h":28.305,"l":28.165,"n":5810,"o":28.19,"t":"2025-12-24T05:00:00Z","v":495401,"vw":28.262801},{"c":28.31,"h":28.3597,"l":28.2444,"n":9333,"o":28.31,"t":"2025-12-26T05:00:00Z","v":784702,"vw":28.298149},{"c":27.95,"h":28.22,"l":27.915,"n":12356,"o":28.22,"t":"2025-12-29T05:00:00Z","v":1249756,"vw":28.002083},{"c":28.1,"h":28.3,"l":28.08,"n":11185,"o":28.3,"t":"2025-12-30T05:00:00Z","v":1358617,"vw":28.178969},{"c":28,"h":28.15,"l":27.97,"n":9482,"o":28.13,"t":"2025-12-31T05:00:00Z","v":953707,"vw":28.012633},{"c":28.76,"h":28.795,"l":28.535,"n":15174,"o":28.61,"t":"2026-01-02T05:00:00Z","v":1897087,"vw":28.680112},{"c":28.92,"h":29.015,"l":28.57,"n":11301,"o":28.59,"t":"2026-01-05T05:00:00Z","v":1642380,"vw":28.88648},{"c":28.62,"h":29.04,"l":28.5,"n":25326,"o":28.96,"t":"2026-01-06T05:00:00Z","v":3731751,"vw":28.745291},{"c":28.03,"h":28.245,"l":27.995,"n":16301,"o":28.19,"t":"2026-01-07T05:00:00Z","v":2177605,"vw":28.103434},{"c":28.14,"h":28.1668,"l":27.89,"n":15393,"o":27.93,"t":"2026-01-08T05:00:00Z","v":1848841,"vw":28.060551},{"c":28.29,"h":28.4,"l":28.09,"n":14078,"o":28.3,"t":"2026-01-09T05:00:00Z","v":2305143,"vw":28.286477},{"c":28.76,"h":28.76,"l":28.42,"n":13566,"o":28.44,"t":"2026-01-12T05:00:00Z","v":1554367,"vw":28.645552},{"c":29.03,"h":29.145,"l":28.89,"n":15888,"o":29.04,"t":"2026-01-13T05:00:00Z","v":1785642,"vw":29.016986},{"c":29.19,"h":29.21,"l":29.025,"n":15325,"o":29.21,"t":"2026-01-14T05:00:00Z","v":1709191,"vw":29.114135},{"c":28.92,"h":29.11,"l":28.795,"n":14745,"o":28.8,"t":"2026-01-15T05:00:00Z","v":1685898,"vw":28.97979},{"c":29.04,"h":29.065,"l":28.785,"n":13473,"o":28.93,"t":"2026-01-16T05:00:00Z","v":1666209,"vw":28.960966},{"c":28.22,"h":28.58,"l":28.155,"n":16943,"o":28.4,"t":"2026-01-20T05:00:00Z","v":2181381,"vw":28.365832},{"c":28.51,"h":28.555,"l":28,"n":18535,"o":28.07,"t":"2026-01-21T05:00:00Z","v":1984677,"vw":28.343085},{"c":28.72,"h":28.82,"l":28.54,"n":13862,"o":28.54,"t":"2026-01-22T05:00:00Z","v":1556208,"vw":28.708716},{"c":28.63,"h":28.635,"l":28.19,"n":13600,"o":28.28,"t":"2026-01-23T05:00:00Z","v":1404431,"vw":28.434235},{"c":29.04,"h":29.1099,"l":28.945,"n":13497,"o":28.97,"t":"2026-01-26T05:00:00Z","v":1499043,"vw":29.021083},{"c":30.03,"h":30.1,"l":29.59,"n":27729,"o":29.62,"t":"2026-01-27T05:00:00Z","v":4025872,"vw":29.89924},{"c":29.68,"h":29.905,"l":29.335,"n":24858,"o":29.78,"t":"2026-01-28T05:00:00Z","v":3444814,"vw":29.649096},{"c":29.86,"h":29.88,"l":29.2106,"n":21391,"o":29.83,"t":"2026-01-29T05:00:00Z","v":2575562,"vw":29.593806},{"c":29.39,"h":29.875,"l":29.21,"n":24763,"o":29.75,"t":"2026-01-30T05:00:00Z","v":3235501,"vw":29.474217},{"c":30.35,"h":30.695,"l":29.6,"n":30319,"o":29.6,"t":"2026-02-02T05:00:00Z","v":3659072,"vw":30.143791},{"c":30.91,"h":31.135,"l":30.55,"n":39178,"o":30.63,"t":"2026-02-03T05:00:00Z","v":5753686,"vw":30.823962},{"c":30.64,"h":31.175,"l":30.455,"n":26658,"o":30.92,"t":"2026-02-04T05:00:00Z","v":3654148,"vw":30.748421},{"c":29.56,"h":30.045,"l":29.435,"n":26207,"o":29.78,"t":"2026-02-05T05:00:00Z","v":3217341,"vw":29.662673},{"c":30.06,"h":30.12,"l":29.855,"n":17608,"o":29.88,"t":"2026-02-06T05:00:00Z","v":2155385,"vw":29.994289},{"c":30.71,"h":30.79,"l":30.21,"n":16453,"o":30.24,"t":"2026-02-09T05:00:00Z","v":2015996,"vw":30.608016},{"c":30.91,"h":31.07,"l":30.7,"n":24669,"o":30.98,"t":"2026-02-10T05:00:00Z","v":3459711,"vw":30.878783},{"c":30.15,"h":30.73,"l":29.96,"n":22749,"o":30.61,"t":"2026-02-11T05:00:00Z","v":2803878,"vw":30.169404},{"c":28.82,"h":29.94,"l":28.755,"n":29983,"o":29.93,"t":"2026-02-12T05:00:00Z","v":5071429,"vw":29.036525},{"c":28.3,"h":28.365,"l":28.0028,"n":43561,"o":28.14,"t":"2026-02-13T05:00:00Z","v":8823656,"vw":28.238077},{"c":29.03,"h":29.03,"l":28.61,"n":21683,"o":28.61,"t":"2026-02-17T05:00:00Z","v":2700234,"vw":28.865452},{"c":29.23,"h":29.43,"l":29.1,"n":17928,"o":29.27,"t":"2026-02-18T05:00:00Z","v":2270684,"vw":29.246036},{"c":29.03,"h":29.035,"l":28.705,"n":17264,"o":28.76,"t":"2026-02-19T05:00:00Z","v":2251909,"vw":28.91572},{"c":29.8,"h":29.81,"l":29.35,"n":19281,"o":29.45,"t":"2026-02-20T05:00:00Z","v":2574489,"vw":29.596181},{"c":29.37,"h":30.1,"l":29.215,"n":18378,"o":30.01,"t":"2026-02-23T05:00:00Z","v":2517174,"vw":29.483395},{"c":29.16,"h":29.18,"l":28.65,"n":17163,"o":28.73,"t":"2026-02-24T05:00:00Z","v":1989567,"vw":29.001056},{"c":29.57,"h":29.59,"l":29.14,"n":17414,"o":29.16,"t":"2026-02-25T05:00:00Z","v":2721085,"vw":29.442118},{"c":29.52,"h":29.595,"l":29.205,"n":17881,"o":29.47,"t":"2026-02-26T05:00:00Z","v":2436592,"vw":29.426976},{"c":28.77,"h":29.37,"l":28.65,"n":19555,"o":29.35,"t":"2026-02-27T05:00:00Z","v":2936395,"vw":28.897013},{"c":28.06,"h":28.23,"l":27.64,"n":23856,"o":27.68,"t":"2026-03-02T05:00:00Z","v":3939333,"vw":27.975257},{"c":26.85,"h":27.005,"l":25.935,"n":28733,"o":26.13,"t":"2026-03-03T05:00:00Z","v":5001348,"vw":26.554639},{"c":27.25,"h":27.31,"l":26.94,"n":21367,"o":27.12,"t":"2026-03-04T05:00:00Z","v":2483978,"vw":27.162605},{"c":26.85,"h":27.13,"l":26.475,"n":23149,"o":26.9,"t":"2026-03-05T05:00:00Z","v":2772870,"vw":26.728942},{"c":26.41,"h":26.51,"l":25.78,"n":20996,"o":26.03,"t":"2026-03-06T05:00:00Z","v":2953397,"vw":26.286713},{"c":26.67,"h":26.83,"l":25.66,"n":26613,"o":25.92,"t":"2026-03-09T04:00:00Z","v":3611148,"vw":26.227368},{"c":27.08,"h":27.605,"l":26.82,"n":29259,"o":27.15,"t":"2026-03-10T04:00:00Z","v":4309231,"vw":27.21981},{"c":27.18,"h":27.23,"l":26.88,"n":19761,"o":26.98,"t":"2026-03-11T04:00:00Z","v":2492518,"vw":27.073551},{"c":26.24,"h":26.46,"l":25.97,"n":21158,"o":26.3,"t":"2026-03-12T04:00:00Z","v":2920828,"vw":26.252565},{"c":25.52,"h":26.2,"l":25.465,"n":19676,"o":26.08,"t":"2026-03-13T04:00:00Z","v":2434088,"vw":25.755454},{"c":25.94,"h":26.12,"l":25.835,"n":16375,"o":25.94,"t":"2026-03-16T04:00:00Z","v":2366800,"vw":25.969715},{"c":26.07,"h":26.37,"l":25.9,"n":18628,"o":26.26,"t":"2026-03-17T04:00:00Z","v":2487837,"vw":26.076728},{"c":25.74,"h":26.3355,"l":25.715,"n":27246,"o":26.11,"t":"2026-03-18T04:00:00Z","v":3948343,"vw":25.992513},{"c":25.94,"h":26.115,"l":25.06,"n":28099,"o":25.1,"t":"2026-03-19T04:00:00Z","v":4909685,"vw":25.563095},{"c":25.14,"h":25.95,"l":24.94,"n":29891,"o":25.94,"t":"2026-03-20T04:00:00Z","v":6535523,"vw":25.239385},{"c":25.69,"h":26.145,"l":25.455,"n":26457,"o":25.56,"t":"2026-03-23T04:00:00Z","v":4440758,"vw":25.745591},{"c":25.15,"h":25.43,"l":24.95,"n":28599,"o":25.03,"t":"2026-03-24T04:00:00Z","v":5267511,"vw":25.173382},{"c":25.75,"h":25.94,"l":25.56,"n":18213,"o":25.76,"t":"2026-03-25T04:00:00Z","v":2769974,"vw":25.776279},{"c":25.12,"h":25.645,"l":25.12,"n":16041,"o":25.4,"t":"2026-03-26T04:00:00Z","v":2332603,"vw":25.33411},{"c":24.79,"h":25.3,"l":24.73,"n":19914,"o":24.91,"t":"2026-03-27T04:00:00Z","v":3410943,"vw":24.964796},{"c":24.77,"h":25.075,"l":24.635,"n":20411,"o":24.96,"t":"2026-03-30T04:00:00Z","v":2968981,"vw":24.863226},{"c":26.05,"h":26.07,"l":25.35,"n":27272,"o":25.49,"t":"2026-03-31T04:00:00Z","v":4207769,"vw":25.787636},{"c":26.81,"h":27.055,"l":26.625,"n":26600,"o":26.87,"t":"2026-04-01T04:00:00Z","v":5521397,"vw":26.828895},{"c":26.56,"h":26.625,"l":25.85,"n":19942,"o":25.94,"t":"2026-04-02T04:00:00Z","v":3179593,"vw":26.377703},{"c":26.78,"h":26.845,"l":26.56,"n":18638,"o":26.56,"t":"2026-04-06T04:00:00Z","v":2215077,"vw":26.740956},{"c":26.89,"h":26.965,"l":26.28,"n":25754,"o":26.49,"t":"2026-04-07T04:00:00Z","v":4393381,"vw":26.633602},{"c":28.31,"h":28.8,"l":28.055,"n":21113,"o":28.8,"t":"2026-04-08T04:00:00Z","v":4008594,"vw":28.367434},{"c":28.64,"h":28.875,"l":28.12,"n":20949,"o":28.16,"t":"2026-04-09T04:00:00Z","v":2816775,"vw":28.531574},{"c":28.69,"h":28.97,"l":28.64,"n":16266,"o":28.9,"t":"2026-04-10T04:00:00Z","v":1703130,"vw":28.772613},{"c":29.18,"h":29.245,"l":28.48,"n":17225,"o":28.54,"t":"2026-04-13T04:00:00Z","v":2599116,"vw":28.889596},{"c":29.37,"h":29.465,"l":29.25,"n":17571,"o":29.27,"t":"2026-04-14T04:00:00Z","v":2147881,"vw":29.369416},{"c":29.52,"h":29.66,"l":29.42,"n":18833,"o":29.62,"t":"2026-04-15T04:00:00Z","v":2280492,"vw":29.538531},{"c":29.24,"h":29.6,"l":29.1401,"n":18237,"o":29.53,"t":"2026-04-16T04:00:00Z","v":2181222,"vw":29.314186},{"c":28.86,"h":29.245,"l":28.82,"n":19598,"o":29.06,"t":"2026-04-17T04:00:00Z","v":2544563,"vw":29.025937},{"c":28.9,"h":28.955,"l":28.68,"n":17423,"o":28.91,"t":"2026-04-20T04:00:00Z","v":2476423,"vw":28.840995},{"c":28.49,"h":29.13,"l":28.4,"n":18662,"o":28.99,"t":"2026-04-21T04:00:00Z","v":2306409,"vw":28.703765},{"c":28.08,"h":28.49,"l":28.015,"n":16827,"o":28.49,"t":"2026-04-22T04:00:00Z","v":2569106,"vw":28.215468},{"c":27.72,"h":28.09,"l":27.37,"n":24080,"o":27.88,"t":"2026-04-23T04:00:00Z","v":3181218,"vw":27.811437},{"c":27.95,"h":28.085,"l":27.665,"n":19812,"o":27.76,"t":"2026-04-24T04:00:00Z","v":2423054,"vw":27.899284},{"c":28.07,"h":28.125,"l":27.87,"n":16766,"o":27.93,"t":"2026-04-27T04:00:00Z","v":1897230,"vw":28.00516},{"c":28.1,"h":28.125,"l":27.9,"n":15897,"o":28.04,"t":"2026-04-28T04:00:00Z","v":1531641,"vw":28.052182},{"c":27.65,"h":28.0623,"l":27.54,"n":21906,"o":28,"t":"2026-04-29T04:00:00Z","v":2454260,"vw":27.785928},{"c":28.93,"h":29.14,"l":28.38,"n":24165,"o":28.41,"t":"2026-04-30T04:00:00Z","v":3049628,"vw":28.876461},{"c":28.55,"h":28.95,"l":28.53,"n":19392,"o":28.62,"t":"2026-05-01T04:00:00Z","v":2122298,"vw":28.706164},{"c":27.8,"h":28.29,"l":27.7301,"n":22387,"o":28.24,"t":"2026-05-04T04:00:00Z","v":2997548,"vw":27.955582},{"c":28.41,"h":28.52,"l":28.145,"n":18941,"o":28.4,"t":"2026-05-05T04:00:00Z","v":2260745,"vw":28.376342},{"c":29.96,"h":30.095,"l":29.75,"n":20562,"o":29.85,"t":"2026-05-06T04:00:00Z","v":2981250,"vw":29.952705},{"c":29.78,"h":30.5,"l":29.745,"n":24157,"o":30.4,"t":"2026-05-07T04:00:00Z","v":2920150,"vw":30.107112},{"c":30.12,"h":30.16,"l":29.905,"n":16394,"o":30.03,"t":"2026-05-08T04:00:00Z","v":1823651,"vw":30.05257},{"c":30.1,"h":30.37,"l":30.055,"n":16257,"o":30.31,"t":"2026-05-11T04:00:00Z","v":1815187,"vw":30.178374},{"c":29.77,"h":29.805,"l":29.415,"n":17760,"o":29.53,"t":"2026-05-12T04:00:00Z","v":2092619,"vw":29.591555},{"c":29.68,"h":29.855,"l":29.525,"n":20336,"o":29.53,"t":"2026-05-13T04:00:00Z","v":2432866,"vw":29.713393},{"c":30.05,"h":30.45,"l":30.035,"n":18622,"o":30.35,"t":"2026-05-14T04:00:00Z","v":2138289,"vw":30.24295},{"c":29.42,"h":29.68,"l":29.3303,"n":17553,"o":29.65,"t":"2026-05-15T04:00:00Z","v":1677201,"vw":29.483127},{"c":29.53,"h":29.635,"l":29.21,"n":20947,"o":29.48,"t":"2026-05-18T04:00:00Z","v":2442640,"vw":29.438468},{"c":29.24,"h":29.55,"l":29.225,"n":18786,"o":29.41,"t":"2026-05-19T04:00:00Z","v":2149918,"vw":29.374705},{"c":30.36,"h":30.39,"l":29.485,"n":23826,"o":29.49,"t":"2026-05-20T04:00:00Z","v":3714856,"vw":30.091986},{"c":30.66,"h":30.83,"l":30.005,"n":24331,"o":30.04,"t":"2026-05-21T04:00:00Z","v":3418870,"vw":30.410929},{"c":30.5,"h":30.9,"l":30.48,"n":17397,"o":30.82,"t":"2026-05-22T04:00:00Z","v":2332594,"vw":30.654554},{"c":31.32,"h":31.4,"l":31.085,"n":16189,"o":31.3,"t":"2026-05-26T04:00:00Z","v":1933362,"vw":31.211549},{"c":31.09,"h":31.345,"l":30.975,"n":19262,"o":31.25,"t":"2026-05-27T04:00:00Z","v":1735993,"vw":31.146335},{"c":30.84,"h":31.01,"l":30.485,"n":22178,"o":30.66,"t":"2026-05-28T04:00:00Z","v":2688017,"vw":30.801946},{"c":30.94,"h":31.33,"l":30.94,"n":19102,"o":31.15,"t":"2026-05-29T04:00:00Z","v":2150083,"vw":31.098598},{"c":30.84,"h":30.935,"l":30.38,"n":22923,"o":30.42,"t":"2026-06-01T04:00:00Z","v":2704959,"vw":30.656522},{"c":31.02,"h":31.175,"l":30.905,"n":16949,"o":30.93,"t":"2026-06-02T04:00:00Z","v":2027395,"vw":31.045482},{"c":30.43,"h":30.79,"l":30.39,"n":14260,"o":30.79,"t":"2026-06-03T04:00:00Z","v":1754549,"vw":30.510422},{"c":30.65,"h":30.7,"l":30.37,"n":21355,"o":30.53,"t":"2026-06-04T04:00:00Z","v":3009008,"vw":30.571048},{"c":29.67,"h":30.3,"l":29.515,"n":29924,"o":30.3,"t":"2026-06-05T04:00:00Z","v":5936978,"vw":29.927733},{"c":29.11,"h":29.87,"l":29.04,"n":30258,"o":29.81,"t":"2026-06-08T04:00:00Z","v":4245719,"vw":29.335158},{"c":29.27,"h":29.78,"l":28.795,"n":40551,"o":29.755,"t":"2026-06-09T04:00:00Z","v":5925112,"vw":29.293245},{"c":28.71,"h":29.025,"l":28.665,"n":38444,"o":29.005,"t":"2026-06-10T04:00:00Z","v":6109355,"vw":28.84752},{"c":29.68,"h":29.71,"l":28.7201,"n":41630,"o":28.92,"t":"2026-06-11T04:00:00Z","v":6614395,"vw":29.073476},{"c":30.21,"h":30.21,"l":29.77,"n":32425,"o":29.965,"t":"2026-06-12T04:00:00Z","v":5438944,"vw":29.998871},{"c":30.43,"h":30.7,"l":30.365,"n":24922,"o":30.67,"t":"2026-06-15T04:00:00Z","v":5202773,"vw":30.489952},{"c":31.13,"h":31.22,"l":30.93,"n":21451,"o":31.02,"t":"2026-06-16T04:00:00Z","v":4465286,"vw":31.06079},{"c":31.24,"h":31.825,"l":31.105,"n":35308,"o":31.51,"t":"2026-06-17T04:00:00Z","v":5712850,"vw":31.513075},{"c":31.36,"h":31.64,"l":31.34,"n":39870,"o":31.55,"t":"2026-06-18T04:00:00Z","v":7813290,"vw":31.501583},{"c":32.2,"h":32.22,"l":31.96,"n":25508,"o":32.02,"t":"2026-06-22T04:00:00Z","v":4418402,"vw":32.087385},{"c":31.65,"h":31.885,"l":31.625,"n":33480,"o":31.82,"t":"2026-06-23T04:00:00Z","v":5480599,"vw":31.753737},{"c":31.05,"h":31.44,"l":30.925,"n":30537,"o":31.42,"t":"2026-06-24T04:00:00Z","v":5242947,"vw":31.130184},{"c":31.02,"h":31.285,"l":30.91,"n":33408,"o":31.12,"t":"2026-06-25T04:00:00Z","v":5377843,"vw":31.097009},{"c":30.78,"h":31.06,"l":30.68,"n":33728,"o":30.96,"t":"2026-06-26T04:00:00Z","v":6080964,"vw":30.854775},{"c":31.18,"h":31.23,"l":30.735,"n":28574,"o":30.95,"t":"2026-06-29T04:00:00Z","v":4906497,"vw":31.005522},{"c":31.38,"h":31.54,"l":31.16,"n":24052,"o":31.23,"t":"2026-06-30T04:00:00Z","v":3573158,"vw":31.400724},{"c":31.48,"h":31.575,"l":31.04,"n":21234,"o":31.09,"t":"2026-07-01T04:00:00Z","v":2513977,"vw":31.377333},{"c":32.1,"h":32.395,"l":31.885,"n":22690,"o":32.28,"t":"2026-07-02T04:00:00Z","v":3437166,"vw":32.184929},{"c":32.96,"h":32.99,"l":32.52,"n":18470,"o":32.54,"t":"2026-07-06T04:00:00Z","v":2416301,"vw":32.782854},{"c":32.24,"h":32.705,"l":32.21,"n":20254,"o":32.64,"t":"2026-07-07T04:00:00Z","v":2254092,"vw":32.437496},{"c":31.95,"h":32.23,"l":31.655,"n":25846,"o":32.13,"t":"2026-07-08T04:00:00Z","v":2826838,"vw":31.921311},{"c":32.5,"h":32.62,"l":32.355,"n":18702,"o":32.49,"t":"2026-07-09T04:00:00Z","v":2097199,"vw":32.504329},{"c":32.39,"h":32.61,"l":32.335,"n":20250,"o":32.48,"t":"2026-07-10T04:00:00Z","v":2372179,"vw":32.488492},{"c":32.3,"h":32.605,"l":32.18,"n":23304,"o":32.57,"t":"2026-07-13T04:00:00Z","v":2558981,"vw":32.326826},{"c":32.75,"h":33.125,"l":32.59,"n":24157,"o":32.83,"t":"2026-07-14T04:00:00Z","v":3208572,"vw":32.850977},{"c":33.31,"h":33.355,"l":32.98,"n":24810,"o":33.04,"t":"2026-07-15T04:00:00Z","v":2528975,"vw":33.169004},{"c":32.83,"h":32.955,"l":32.655,"n":18911,"o":32.85,"t":"2026-07-16T04:00:00Z","v":1645499,"vw":32.812297},{"c":32.33,"h":32.485,"l":31.89,"n":20476,"o":31.92,"t":"2026-07-17T04:00:00Z","v":1769736,"vw":32.263057},{"c":32.2,"h":32.47,"l":32.115,"n":20167,"o":32.44,"t":"2026-07-20T04:00:00Z","v":1791305,"vw":32.300933},{"c":33.11,"h":33.195,"l":32.75,"n":20601,"o":32.85,"t":"2026-07-21T04:00:00Z","v":2542155,"vw":33.049814},{"c":33.33,"h":33.455,"l":33.28,"n":18944,"o":33.4,"t":"2026-07-22T04:00:00Z","v":1686562,"vw":33.353909},{"c":32.44,"h":32.625,"l":32.375,"n":20269,"o":32.54,"t":"2026-07-23T04:00:00Z","v":2435767,"vw":32.481106},{"c":32.83,"h":33.0199,"l":32.73,"n":15908,"o":32.79,"t":"2026-07-24T04:00:00Z","v":1668204,"vw":32.868037},{"c":33.49,"h":33.595,"l":33.2499,"n":20312,"o":33.47,"t":"2026-07-27T04:00:00Z","v":1862049,"vw":33.412492},{"c":33.28,"h":33.355,"l":32.885,"n":18965,"o":33.04,"t":"2026-07-28T04:00:00Z","v":2178638,"vw":33.141689},{"c":32.51,"h":33.04,"l":32.445,"n":27544,"o":32.9,"t":"2026-07-29T04:00:00Z","v":3357812,"vw":32.717465},{"c":34.94,"h":34.97,"l":34.45,"n":28468,"o":34.5,"t":"2026-07-30T04:00:00Z","v":2886201,"vw":34.770377},{"c":34.93,"h":35.065,"l":34.54,"n":28925,"o":34.855,"t":"2026-07-31T04:00:00Z","v":2530147,"vw":34.890773},{"c":35.35,"h":35.375,"l":34.95,"n":23587,"o":35.11,"t":"2026-08-03T04:00:00Z","v":2366478,"vw":35.180551},{"c":35.34,"h":35.9,"l":35.28,"n":38410,"o":35.68,"t":"2026-08-04T04:00:00Z","v":4572032,"vw":35.536231},{"c":35.92,"h":36.0499,"l":35.65,"n":30486,"o":35.74,"t":"2026-08-05T04:00:00Z","v":4916292,"vw":35.809233},{"c":35.71,"h":36.235,"l":35.66,"n":19443,"o":36.09,"t":"2026-08-06T04:00:00Z","v":1985179,"vw":35.913108},{"c":35.68,"h":35.78,"l":35.54,"n":20547,"o":35.76,"t":"2026-08-07T04:00:00Z","v":1882945,"vw":35.638214},{"c":35.24,"h":35.385,"l":35.16,"n":16157,"o":35.2,"t":"2026-08-10T04:00:00Z","v":1798064,"vw":35.274077},{"c":35.35,"h":35.605,"l":35.245,"n":14957,"o":35.48,"t":"2026-08-11T04:00:00Z","v":1828228,"vw":35.394732},{"c":35.61,"h":35.685,"l":35.5,"n":18554,"o":35.57,"t":"2026-08-12T04:00:00Z","v":1792995,"vw":35.6062},{"c":35.6,"h":35.87,"l":35.5,"n":14562,"o":35.79,"t":"2026-08-13T04:00:00Z","v":1405131,"vw":35.628163},{"c":35.7,"h":35.73,"l":35.48,"n":13365,"o":35.52,"t":"2026-08-14T04:00:00Z","v":1125107,"vw":35.658339},{"c":35.63,"h":35.975,"l":35.6,"n":14035,"o":35.87,"t":"2026-08-17T04:00:00Z","v":1615510,"vw":35.747401},{"c":35.49,"h":35.68,"l":35.36,"n":16939,"o":35.61,"t":"2026-08-18T04:00:00Z","v":1708246,"vw":35.486043},{"c":34.69,"h":35.43,"l":34.58,"n":22941,"o":35.41,"t":"2026-08-19T04:00:00Z","v":2694758,"vw":34.834701},{"c":34.5,"h":34.94,"l":34.5,"n":19801,"o":34.84,"t":"2026-08-20T04:00:00Z","v":1838267,"vw":34.676617},{"c":34.84,"h":34.94,"l":34.73,"n":14669,"o":34.8,"t":"2026-08-21T04:00:00Z","v":1353470,"vw":34.828063},{"c":35.03,"h":35.085,"l":34.83,"n":15376,"o":34.87,"t":"2026-08-24T04:00:00Z","v":1527867,"vw":34.98463},{"c":35.3,"h":35.35,"l":34.96,"n":16799,"o":35.17,"t":"2026-08-25T04:00:00Z","v":1410379,"vw":35.186242},{"c":35.57,"h":35.615,"l":35.405,"n":14360,"o":35.57,"t":"2026-08-26T04:00:00Z","v":2394908,"vw":35.519461},{"c":35.1,"h":35.29,"l":34.9268,"n":16918,"o":35.22,"t":"2026-08-27T04:00:00Z","v":1473941,"vw":35.083962},{"c":35.24,"h":35.34,"l":35.14,"n":14719,"o":35.33,"t":"2026-08-28T04:00:00Z","v":1128405,"vw":35.244023},{"c":35.32,"h":35.565,"l":35.28,"n":11507,"o":35.56,"t":"2026-08-31T04:00:00Z","v":1080904,"vw":35.366003},{"c":35.25,"h":35.615,"l":35.149,"n":15185,"o":35.42,"t":"2026-09-01T04:00:00Z","v":1357810,"vw":35.347448},{"c":36.37,"h":36.39,"l":36.025,"n":18874,"o":36.2,"t":"2026-09-02T04:00:00Z","v":1588911,"vw":36.28025},{"c":37.09,"h":37.1,"l":36.75,"n":17667,"o":36.76,"t":"2026-09-03T04:00:00Z","v":1648183,"vw":36.93413},{"c":37.18,"h":37.295,"l":37,"n":17426,"o":37,"t":"2026-09-04T04:00:00Z","v":1374523,"vw":37.150802},{"c":37.16,"h":37.52,"l":37.13,"n":19761,"o":37.37,"t":"2026-09-08T04:00:00Z","v":1802727,"vw":37.33437},{"c":36.65,"h":36.76,"l":36.53,"n":17695,"o":36.69,"t":"2026-09-09T04:00:00Z","v":1671137,"vw":36.643999},{"c":36.67,"h":36.9,"l":36.545,"n":19476,"o":36.64,"t":"2026-09-10T04:00:00Z","v":1584725,"vw":36.671166},{"c":37.27,"h":37.325,"l":37.05,"n":17329,"o":37.29,"t":"2026-09-11T04:00:00Z","v":1659377,"vw":37.220946},{"c":36.96,"h":37.135,"l":36.55,"n":24701,"o":36.8,"t":"2026-09-14T04:00:00Z","v":2113335,"vw":36.861906},{"c":36.78,"h":36.89,"l":36.4424,"n":17325,"o":36.83,"t":"2026-09-15T04:00:00Z","v":1663647,"vw":36.656462},{"c":36.36,"h":37.04,"l":35.995,"n":24280,"o":36.86,"t":"2026-09-16T04:00:00Z","v":2344900,"vw":36.536662},{"c":36.92,"h":37.085,"l":36.71,"n":18988,"o":36.89,"t":"2026-09-17T04:00:00Z","v":2061061,"vw":36.948787},{"c":36.4,"h":36.56,"l":36.16,"n":18150,"o":36.28,"t":"2026-09-18T04:00:00Z","v":1713221,"vw":36.366819},{"c":36.91,"h":37.035,"l":36.815,"n":19033,"o":36.97,"t":"2026-09-21T04:00:00Z","v":1726724,"vw":36.930414},{"c":36.41,"h":36.96,"l":36.165,"n":20156,"o":36.96,"t":"2026-09-22T04:00:00Z","v":1742498,"vw":36.467575},{"c":35.92,"h":36.305,"l":35.865,"n":25415,"o":36.13,"t":"2026-09-23T04:00:00Z","v":2370863,"vw":36.066086},{"c":36.11,"h":36.225,"l":35.75,"n":22473,"o":35.95,"t":"2026-09-24T04:00:00Z","v":2240320,"vw":36.025095},{"c":36.55,"h":36.5662,"l":36.15,"n":20517,"o":36.39,"t":"2026-09-25T04:00:00Z","v":2176243,"vw":36.368654},{"c":36.38,"h":36.68,"l":36.205,"n":24031,"o":36.37,"t":"2026-09-28T04:00:00Z","v":2083339,"vw":36.440084},{"c":36.08,"h":36.14,"l":35.77,"n":21355,"o":36.08,"t":"2026-09-29T04:00:00Z","v":2174143,"vw":35.960801},{"c":35.5,"h":35.9855,"l":35.44,"n":25278,"o":35.77,"t":"2026-09-30T04:00:00Z","v":2546469,"vw":35.68276},{"c":34.25,"h":34.73,"l":33.8902,"n":36990,"o":34.56,"t":"2026-10-01T04:00:00Z","v":4545849,"vw":34.134195},{"c":34.78,"h":34.805,"l":34.245,"n":30503,"o":34.32,"t":"2026-10-02T04:00:00Z","v":3160675,"vw":34.567716},{"c":34.77,"h":34.9,"l":34.395,"n":22431,"o":34.51,"t":"2026-10-05T04:00:00Z","v":1962566,"vw":34.687037},{"c":34.9,"h":35.31,"l":34.875,"n":24941,"o":35.28,"t":"2026-10-06T04:00:00Z","v":2286461,"vw":35.036394},{"c":33.92,"h":34.0474,"l":33.525,"n":25005,"o":33.65,"t":"2026-10-07T04:00:00Z","v":2635456,"vw":33.866517},{"c":33.43,"h":33.455,"l":32.895,"n":35771,"o":33.28,"t":"2026-10-08T04:00:00Z","v":4634087,"vw":33.217424},{"c":33.37,"h":33.44,"l":33.16,"n":25046,"o":33.39,"t":"2026-10-09T04:00:00Z","v":3340702,"vw":33.302464},{"c":33.39,"h":33.6,"l":33.385,"n":15559,"o":33.4,"t":"2026-10-12T04:00:00Z","v":2211301,"vw":33.474051},{"c":33.63,"h":33.98,"l":33.475,"n":19273,"o":33.92,"t":"2026-10-13T04:00:00Z","v":2055765,"vw":33.679966},{"c":33.46,"h":33.485,"l":33.1201,"n":22630,"o":33.35,"t":"2026-10-14T04:00:00Z","v":2335495,"vw":33.350126},{"c":33.27,"h":33.335,"l":32.8688,"n":28914,"o":33.23,"t":"2026-10-15T04:00:00Z","v":3254066,"vw":33.177751},{"c":33.45,"h":34.0388,"l":33.3,"n":19747,"o":33.87,"t":"2026-10-16T04:00:00Z","v":2666360,"vw":33.612792},{"c":32.82,"h":33.165,"l":32.765,"n":18200,"o":33.04,"t":"2026-10-19T04:00:00Z","v":2072827,"vw":32.919041},{"c":32.96,"h":33.31,"l":32.76,"n":20989,"o":32.76,"t":"2026-10-20T04:00:00Z","v":2309648,"vw":33.020787},{"c":33.42,"h":33.595,"l":33.205,"n":17527,"o":33.49,"t":"2026-10-21T04:00:00Z","v":2046730,"vw":33.396697},{"c":32.74,"h":32.815,"l":32.505,"n":3408,"o":32.52,"t":"2026-10-22T04:00:00Z","v":525622,"vw":32.701437}],"volatilityBars":[{"c":36.68,"h":36.76,"l":36.66,"n":18,"o":36.72,"t":"2026-09-21T08:00:00Z","v":3353,"vw":36.713701},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-09-21T08:15:00Z","v":815,"vw":36.8},{"c":36.9,"h":36.9,"l":36.84,"n":13,"o":36.84,"t":"2026-09-21T11:00:00Z","v":875,"vw":36.848329},{"c":37.01,"h":37.05,"l":37.01,"n":3,"o":37.05,"t":"2026-09-21T12:00:00Z","v":900,"vw":37.027778},{"c":37.03,"h":37.03,"l":37.03,"n":1,"o":37.03,"t":"2026-09-21T12:15:00Z","v":274,"vw":37.03},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-21T12:45:00Z","v":400,"vw":37},{"c":36.94,"h":36.97,"l":36.94,"n":13,"o":36.94,"t":"2026-09-21T13:15:00Z","v":1921,"vw":36.960953},{"c":36.92,"h":37,"l":36.905,"n":747,"o":36.97,"t":"2026-09-21T13:30:00Z","v":77211,"vw":36.945799},{"c":36.88,"h":36.94,"l":36.86,"n":853,"o":36.93,"t":"2026-09-21T13:45:00Z","v":78554,"vw":36.902981},{"c":36.8911,"h":36.9,"l":36.815,"n":868,"o":36.87,"t":"2026-09-21T14:00:00Z","v":63571,"vw":36.865719},{"c":36.965,"h":36.965,"l":36.865,"n":876,"o":36.89,"t":"2026-09-21T14:15:00Z","v":66435,"vw":36.90701},{"c":36.87,"h":36.965,"l":36.87,"n":724,"o":36.965,"t":"2026-09-21T14:30:00Z","v":74552,"vw":36.906099},{"c":36.865,"h":36.89,"l":36.85,"n":621,"o":36.88,"t":"2026-09-21T14:45:00Z","v":73283,"vw":36.869946},{"c":36.915,"h":36.95,"l":36.87,"n":908,"o":36.87,"t":"2026-09-21T15:00:00Z","v":102102,"vw":36.920476},{"c":36.9,"h":36.955,"l":36.9,"n":678,"o":36.92,"t":"2026-09-21T15:15:00Z","v":58855,"vw":36.931755},{"c":36.865,"h":36.895,"l":36.835,"n":962,"o":36.89,"t":"2026-09-21T15:30:00Z","v":99067,"vw":36.857828},{"c":36.86,"h":36.905,"l":36.85,"n":503,"o":36.87,"t":"2026-09-21T15:45:00Z","v":34174,"vw":36.885653},{"c":36.905,"h":36.93,"l":36.855,"n":670,"o":36.855,"t":"2026-09-21T16:00:00Z","v":44110,"vw":36.893981},{"c":36.89,"h":36.93,"l":36.8734,"n":492,"o":36.905,"t":"2026-09-21T16:15:00Z","v":30367,"vw":36.902251},{"c":36.91,"h":36.935,"l":36.885,"n":444,"o":36.89,"t":"2026-09-21T16:30:00Z","v":28657,"vw":36.915872},{"c":36.925,"h":36.935,"l":36.91,"n":397,"o":36.91,"t":"2026-09-21T16:45:00Z","v":23568,"vw":36.920838},{"c":36.985,"h":36.985,"l":36.92,"n":358,"o":36.925,"t":"2026-09-21T17:00:00Z","v":20293,"vw":36.940385},{"c":36.985,"h":37.005,"l":36.975,"n":523,"o":36.98,"t":"2026-09-21T17:15:00Z","v":25426,"vw":36.991266},{"c":36.955,"h":36.985,"l":36.95,"n":472,"o":36.985,"t":"2026-09-21T17:30:00Z","v":31327,"vw":36.966714},{"c":36.95,"h":36.965,"l":36.945,"n":427,"o":36.955,"t":"2026-09-21T17:45:00Z","v":18394,"vw":36.951911},{"c":36.97,"h":36.97,"l":36.95,"n":528,"o":36.95,"t":"2026-09-21T18:00:00Z","v":33897,"vw":36.965008},{"c":36.995,"h":37.005,"l":36.9689,"n":352,"o":36.9689,"t":"2026-09-21T18:15:00Z","v":15384,"vw":36.992392},{"c":37,"h":37.0199,"l":36.99,"n":524,"o":37,"t":"2026-09-21T18:30:00Z","v":50065,"vw":37.001279},{"c":37.02,"h":37.02,"l":36.995,"n":484,"o":37.005,"t":"2026-09-21T18:45:00Z","v":24976,"vw":37.008273},{"c":37.0199,"h":37.035,"l":37.005,"n":456,"o":37.02,"t":"2026-09-21T19:00:00Z","v":27753,"vw":37.021361},{"c":36.985,"h":37.03,"l":36.9803,"n":785,"o":37.015,"t":"2026-09-21T19:15:00Z","v":46175,"vw":37.00889},{"c":37.025,"h":37.035,"l":36.99,"n":1006,"o":36.99,"t":"2026-09-21T19:30:00Z","v":84331,"vw":37.010752},{"c":36.915,"h":37.035,"l":36.9,"n":2856,"o":37.03,"t":"2026-09-21T19:45:00Z","v":333384,"vw":36.949119},{"c":36.95,"h":36.95,"l":36.91,"n":21,"o":36.91,"t":"2026-09-21T20:00:00Z","v":131637,"vw":36.910164},{"c":37.43,"h":37.43,"l":37.43,"n":1,"o":37.43,"t":"2026-09-21T23:30:00Z","v":548,"vw":37.43},{"c":36.5,"h":37.02,"l":36.5,"n":3,"o":37.02,"t":"2026-09-22T08:00:00Z","v":388,"vw":36.63941},{"c":36.79,"h":36.79,"l":36.79,"n":2,"o":36.79,"t":"2026-09-22T09:00:00Z","v":273,"vw":36.79},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-09-22T09:15:00Z","v":400,"vw":36.84},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-09-22T09:45:00Z","v":416,"vw":37.05},{"c":36.92,"h":36.92,"l":36.92,"n":2,"o":36.92,"t":"2026-09-22T13:00:00Z","v":584,"vw":36.92},{"c":36.96,"h":36.98,"l":36.96,"n":18,"o":36.98,"t":"2026-09-22T13:15:00Z","v":4867,"vw":36.974782},{"c":36.86,"h":36.96,"l":36.82,"n":831,"o":36.96,"t":"2026-09-22T13:30:00Z","v":119355,"vw":36.922878},{"c":36.78,"h":36.9,"l":36.78,"n":560,"o":36.86,"t":"2026-09-22T13:45:00Z","v":55209,"vw":36.818618},{"c":36.65,"h":36.84,"l":36.65,"n":1165,"o":36.79,"t":"2026-09-22T14:00:00Z","v":105083,"vw":36.755059},{"c":36.52,"h":36.66,"l":36.52,"n":1107,"o":36.655,"t":"2026-09-22T14:15:00Z","v":94801,"vw":36.592058},{"c":36.41,"h":36.57,"l":36.39,"n":1248,"o":36.525,"t":"2026-09-22T14:30:00Z","v":121310,"vw":36.476186},{"c":36.365,"h":36.415,"l":36.33,"n":974,"o":36.4,"t":"2026-09-22T14:45:00Z","v":89216,"vw":36.375625},{"c":36.33,"h":36.41,"l":36.33,"n":973,"o":36.37,"t":"2026-09-22T15:00:00Z","v":90750,"vw":36.365329},{"c":36.25,"h":36.335,"l":36.25,"n":687,"o":36.325,"t":"2026-09-22T15:15:00Z","v":64586,"vw":36.294977},{"c":36.195,"h":36.24,"l":36.185,"n":1061,"o":36.24,"t":"2026-09-22T15:30:00Z","v":103362,"vw":36.211429},{"c":36.24,"h":36.24,"l":36.165,"n":539,"o":36.19,"t":"2026-09-22T15:45:00Z","v":37548,"vw":36.217229},{"c":36.2255,"h":36.265,"l":36.2255,"n":492,"o":36.245,"t":"2026-09-22T16:00:00Z","v":33481,"vw":36.245355},{"c":36.225,"h":36.265,"l":36.215,"n":417,"o":36.215,"t":"2026-09-22T16:15:00Z","v":21030,"vw":36.239039},{"c":36.23,"h":36.265,"l":36.23,"n":395,"o":36.23,"t":"2026-09-22T16:30:00Z","v":15150,"vw":36.242795},{"c":36.27,"h":36.295,"l":36.22,"n":566,"o":36.23,"t":"2026-09-22T16:45:00Z","v":25332,"vw":36.254389},{"c":36.24,"h":36.27,"l":36.23,"n":618,"o":36.27,"t":"2026-09-22T17:00:00Z","v":35718,"vw":36.25335},{"c":36.27,"h":36.27,"l":36.23,"n":459,"o":36.235,"t":"2026-09-22T17:15:00Z","v":28295,"vw":36.244907},{"c":36.2924,"h":36.295,"l":36.265,"n":412,"o":36.27,"t":"2026-09-22T17:30:00Z","v":19206,"vw":36.277495},{"c":36.415,"h":36.425,"l":36.31,"n":677,"o":36.31,"t":"2026-09-22T17:45:00Z","v":45360,"vw":36.37443},{"c":36.3862,"h":36.415,"l":36.375,"n":664,"o":36.4101,"t":"2026-09-22T18:00:00Z","v":45347,"vw":36.400215},{"c":36.42,"h":36.4269,"l":36.385,"n":425,"o":36.385,"t":"2026-09-22T18:15:00Z","v":27532,"vw":36.415552},{"c":36.44,"h":36.45,"l":36.41,"n":526,"o":36.42,"t":"2026-09-22T18:30:00Z","v":32920,"vw":36.43183},{"c":36.43,"h":36.46,"l":36.421,"n":553,"o":36.435,"t":"2026-09-22T18:45:00Z","v":24578,"vw":36.440771},{"c":36.405,"h":36.43,"l":36.3724,"n":726,"o":36.43,"t":"2026-09-22T19:00:00Z","v":56132,"vw":36.397619},{"c":36.43,"h":36.445,"l":36.4,"n":718,"o":36.405,"t":"2026-09-22T19:15:00Z","v":56038,"vw":36.421328},{"c":36.515,"h":36.565,"l":36.43,"n":889,"o":36.4311,"t":"2026-09-22T19:30:00Z","v":57843,"vw":36.515167},{"c":36.42,"h":36.535,"l":36.42,"n":2230,"o":36.515,"t":"2026-09-22T19:45:00Z","v":221569,"vw":36.468058},{"c":36.41,"h":36.41,"l":36.41,"n":19,"o":36.41,"t":"2026-09-22T20:00:00Z","v":97264,"vw":36.41},{"c":36.34,"h":36.38,"l":36.34,"n":4,"o":36.38,"t":"2026-09-23T08:00:00Z","v":1084,"vw":36.37623},{"c":36.39,"h":36.39,"l":36.38,"n":3,"o":36.38,"t":"2026-09-23T08:15:00Z","v":780,"vw":36.38359},{"c":36.35,"h":36.35,"l":36.35,"n":2,"o":36.35,"t":"2026-09-23T08:30:00Z","v":407,"vw":36.35},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-09-23T08:45:00Z","v":400,"vw":36.4},{"c":36.37,"h":36.37,"l":36.37,"n":1,"o":36.37,"t":"2026-09-23T09:00:00Z","v":178,"vw":36.37},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-09-23T09:15:00Z","v":222,"vw":36.35},{"c":36.31,"h":36.31,"l":36.31,"n":1,"o":36.31,"t":"2026-09-23T09:30:00Z","v":300,"vw":36.31},{"c":36.28,"h":36.28,"l":36.28,"n":2,"o":36.28,"t":"2026-09-23T10:00:00Z","v":500,"vw":36.28},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-09-23T10:15:00Z","v":500,"vw":36.22},{"c":36.21,"h":36.21,"l":36.21,"n":2,"o":36.21,"t":"2026-09-23T11:00:00Z","v":200,"vw":36.21},{"c":36.145,"h":36.17,"l":36.145,"n":3,"o":36.17,"t":"2026-09-23T11:15:00Z","v":1000,"vw":36.1675},{"c":35.97,"h":36.04,"l":35.96,"n":15,"o":36.04,"t":"2026-09-23T11:30:00Z","v":3256,"vw":36.001671},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-09-23T12:15:00Z","v":300,"vw":36.03},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-09-23T12:45:00Z","v":613,"vw":36.05},{"c":36.14,"h":36.18,"l":36.11,"n":34,"o":36.11,"t":"2026-09-23T13:15:00Z","v":8992,"vw":36.144687},{"c":36.22,"h":36.23,"l":36.085,"n":1340,"o":36.13,"t":"2026-09-23T13:30:00Z","v":137695,"vw":36.151362},{"c":36.235,"h":36.235,"l":36.11,"n":676,"o":36.215,"t":"2026-09-23T13:45:00Z","v":52212,"vw":36.167611},{"c":36.28,"h":36.2923,"l":36.2,"n":531,"o":36.235,"t":"2026-09-23T14:00:00Z","v":46127,"vw":36.253555},{"c":36.23,"h":36.305,"l":36.23,"n":767,"o":36.275,"t":"2026-09-23T14:15:00Z","v":62868,"vw":36.268419},{"c":36.13,"h":36.295,"l":36.13,"n":932,"o":36.245,"t":"2026-09-23T14:30:00Z","v":83174,"vw":36.24002},{"c":36.155,"h":36.23,"l":36.04,"n":1500,"o":36.12,"t":"2026-09-23T14:45:00Z","v":139291,"vw":36.151635},{"c":36.16,"h":36.205,"l":36.1255,"n":758,"o":36.155,"t":"2026-09-23T15:00:00Z","v":56806,"vw":36.159507},{"c":36.16,"h":36.235,"l":36.145,"n":1197,"o":36.155,"t":"2026-09-23T15:15:00Z","v":104501,"vw":36.189661},{"c":36.15,"h":36.19,"l":36.12,"n":3103,"o":36.16,"t":"2026-09-23T15:30:00Z","v":390632,"vw":36.158007},{"c":36.12,"h":36.155,"l":36.09,"n":539,"o":36.155,"t":"2026-09-23T15:45:00Z","v":31291,"vw":36.121239},{"c":36.095,"h":36.12,"l":36.0809,"n":371,"o":36.12,"t":"2026-09-23T16:00:00Z","v":14660,"vw":36.099854},{"c":36.11,"h":36.12,"l":36.09,"n":429,"o":36.095,"t":"2026-09-23T16:15:00Z","v":18918,"vw":36.10554},{"c":36.06,"h":36.1,"l":36.06,"n":369,"o":36.1,"t":"2026-09-23T16:30:00Z","v":23970,"vw":36.079934},{"c":35.935,"h":36.075,"l":35.91,"n":1237,"o":36.055,"t":"2026-09-23T16:45:00Z","v":155298,"vw":35.971651},{"c":35.93,"h":35.955,"l":35.885,"n":732,"o":35.935,"t":"2026-09-23T17:00:00Z","v":56524,"vw":35.916888},{"c":35.95,"h":35.975,"l":35.925,"n":393,"o":35.925,"t":"2026-09-23T17:15:00Z","v":19844,"vw":35.952214},{"c":35.995,"h":35.995,"l":35.865,"n":1304,"o":35.95,"t":"2026-09-23T17:30:00Z","v":119676,"vw":35.928183},{"c":36.045,"h":36.05,"l":35.99,"n":579,"o":35.995,"t":"2026-09-23T17:45:00Z","v":31631,"vw":36.024553},{"c":36.025,"h":36.06,"l":36,"n":644,"o":36.05,"t":"2026-09-23T18:00:00Z","v":40768,"vw":36.0212},{"c":35.97,"h":36.035,"l":35.965,"n":553,"o":36.02,"t":"2026-09-23T18:15:00Z","v":41487,"vw":36.007325},{"c":35.96,"h":35.9792,"l":35.95,"n":661,"o":35.97,"t":"2026-09-23T18:30:00Z","v":36557,"vw":35.965866},{"c":36.01,"h":36.01,"l":35.94,"n":717,"o":35.96,"t":"2026-09-23T18:45:00Z","v":41102,"vw":35.963649},{"c":36.015,"h":36.04,"l":35.99,"n":675,"o":36.015,"t":"2026-09-23T19:00:00Z","v":47603,"vw":36.01317},{"c":36.005,"h":36.0199,"l":35.97,"n":740,"o":36.0199,"t":"2026-09-23T19:15:00Z","v":44228,"vw":35.991772},{"c":35.965,"h":36.0154,"l":35.965,"n":1534,"o":36.0099,"t":"2026-09-23T19:30:00Z","v":120089,"vw":36.002911},{"c":35.92,"h":35.975,"l":35.895,"n":2778,"o":35.96,"t":"2026-09-23T19:45:00Z","v":306303,"vw":35.926684},{"c":35.92,"h":35.92,"l":35.92,"n":27,"o":35.92,"t":"2026-09-23T20:00:00Z","v":84523,"vw":35.92},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-09-24T08:00:00Z","v":979,"vw":35.8},{"c":35.72,"h":35.74,"l":35.72,"n":48,"o":35.74,"t":"2026-09-24T08:45:00Z","v":2800,"vw":35.731272},{"c":35.75,"h":35.75,"l":35.72,"n":3,"o":35.72,"t":"2026-09-24T09:00:00Z","v":663,"vw":35.734772},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-09-24T09:15:00Z","v":300,"vw":35.81},{"c":35.76,"h":35.84,"l":35.76,"n":18,"o":35.84,"t":"2026-09-24T09:30:00Z","v":1697,"vw":35.771333},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-09-24T09:45:00Z","v":100,"vw":35.76},{"c":35.9,"h":35.93,"l":35.84,"n":28,"o":35.85,"t":"2026-09-24T10:00:00Z","v":10875,"vw":35.88019},{"c":35.9,"h":35.91,"l":35.87,"n":48,"o":35.89,"t":"2026-09-24T10:15:00Z","v":9485,"vw":35.892641},{"c":35.84,"h":35.84,"l":35.82,"n":17,"o":35.82,"t":"2026-09-24T10:30:00Z","v":1479,"vw":35.8248},{"c":35.87,"h":35.91,"l":35.87,"n":2,"o":35.91,"t":"2026-09-24T10:45:00Z","v":600,"vw":35.89},{"c":35.86,"h":35.86,"l":35.86,"n":12,"o":35.86,"t":"2026-09-24T11:00:00Z","v":307,"vw":35.86},{"c":35.85,"h":35.85,"l":35.85,"n":29,"o":35.85,"t":"2026-09-24T11:15:00Z","v":2823,"vw":35.85},{"c":35.86,"h":35.88,"l":35.86,"n":3,"o":35.88,"t":"2026-09-24T11:30:00Z","v":552,"vw":35.86913},{"c":35.85,"h":35.85,"l":35.85,"n":26,"o":35.85,"t":"2026-09-24T11:45:00Z","v":1700,"vw":35.85},{"c":35.84,"h":35.87,"l":35.81,"n":78,"o":35.84,"t":"2026-09-24T12:00:00Z","v":17471,"vw":35.842792},{"c":35.87,"h":35.88,"l":35.87,"n":3,"o":35.87,"t":"2026-09-24T12:15:00Z","v":2500,"vw":35.8712},{"c":35.84,"h":35.85,"l":35.84,"n":18,"o":35.85,"t":"2026-09-24T12:30:00Z","v":2000,"vw":35.8415},{"c":35.93,"h":35.93,"l":35.93,"n":2,"o":35.93,"t":"2026-09-24T12:45:00Z","v":600,"vw":35.93},{"c":35.96,"h":35.98,"l":35.96,"n":20,"o":35.98,"t":"2026-09-24T13:15:00Z","v":3285,"vw":35.96693},{"c":35.94,"h":36.02,"l":35.895,"n":1093,"o":35.96,"t":"2026-09-24T13:30:00Z","v":131894,"vw":35.939545},{"c":35.95,"h":35.975,"l":35.9,"n":959,"o":35.945,"t":"2026-09-24T13:45:00Z","v":85156,"vw":35.939313},{"c":35.91,"h":35.985,"l":35.91,"n":621,"o":35.95,"t":"2026-09-24T14:00:00Z","v":62088,"vw":35.948769},{"c":35.905,"h":35.9155,"l":35.87,"n":767,"o":35.905,"t":"2026-09-24T14:15:00Z","v":91992,"vw":35.895593},{"c":35.87,"h":35.955,"l":35.865,"n":697,"o":35.915,"t":"2026-09-24T14:30:00Z","v":63237,"vw":35.908732},{"c":35.885,"h":35.915,"l":35.83,"n":708,"o":35.855,"t":"2026-09-24T14:45:00Z","v":56698,"vw":35.879751},{"c":35.785,"h":35.895,"l":35.785,"n":844,"o":35.88,"t":"2026-09-24T15:00:00Z","v":61251,"vw":35.853463},{"c":35.84,"h":35.88,"l":35.785,"n":923,"o":35.785,"t":"2026-09-24T15:15:00Z","v":84271,"vw":35.838725},{"c":35.84,"h":35.845,"l":35.75,"n":1042,"o":35.835,"t":"2026-09-24T15:30:00Z","v":97046,"vw":35.785664},{"c":35.845,"h":35.8699,"l":35.825,"n":501,"o":35.845,"t":"2026-09-24T15:45:00Z","v":37186,"vw":35.851835},{"c":35.88,"h":35.88,"l":35.8301,"n":487,"o":35.845,"t":"2026-09-24T16:00:00Z","v":29462,"vw":35.850604},{"c":36.105,"h":36.21,"l":35.89,"n":2282,"o":35.89,"t":"2026-09-24T16:15:00Z","v":253133,"vw":36.087259},{"c":36.16,"h":36.225,"l":36.065,"n":943,"o":36.105,"t":"2026-09-24T16:30:00Z","v":125139,"vw":36.166342},{"c":36.11,"h":36.21,"l":36.11,"n":769,"o":36.16,"t":"2026-09-24T16:45:00Z","v":83305,"vw":36.164914},{"c":36.135,"h":36.155,"l":36.08,"n":695,"o":36.1,"t":"2026-09-24T17:00:00Z","v":63772,"vw":36.11715},{"c":36.0599,"h":36.14,"l":36.045,"n":439,"o":36.13,"t":"2026-09-24T17:15:00Z","v":33308,"vw":36.10413},{"c":36.015,"h":36.08,"l":36.0049,"n":417,"o":36.06,"t":"2026-09-24T17:30:00Z","v":25152,"vw":36.033882},{"c":36.0608,"h":36.065,"l":36.005,"n":636,"o":36.01,"t":"2026-09-24T17:45:00Z","v":37681,"vw":36.036573},{"c":36.08,"h":36.085,"l":35.965,"n":778,"o":36.06,"t":"2026-09-24T18:00:00Z","v":58178,"vw":36.018288},{"c":36.11,"h":36.135,"l":36.05,"n":650,"o":36.075,"t":"2026-09-24T18:15:00Z","v":45886,"vw":36.097084},{"c":36.065,"h":36.17,"l":36.04,"n":1001,"o":36.1,"t":"2026-09-24T18:30:00Z","v":99275,"vw":36.10439},{"c":36.1225,"h":36.135,"l":36.065,"n":513,"o":36.07,"t":"2026-09-24T18:45:00Z","v":46455,"vw":36.099416},{"c":36.075,"h":36.135,"l":36.075,"n":710,"o":36.125,"t":"2026-09-24T19:00:00Z","v":54204,"vw":36.099974},{"c":36.13,"h":36.14,"l":36.085,"n":793,"o":36.085,"t":"2026-09-24T19:15:00Z","v":51738,"vw":36.115825},{"c":36.1331,"h":36.145,"l":36.115,"n":957,"o":36.125,"t":"2026-09-24T19:30:00Z","v":80223,"vw":36.128222},{"c":36.11,"h":36.16,"l":36.11,"n":1750,"o":36.13,"t":"2026-09-24T19:45:00Z","v":173372,"vw":36.135115},{"c":36.11,"h":36.11,"l":36.1,"n":26,"o":36.1,"t":"2026-09-24T20:00:00Z","v":101618,"vw":36.109949},{"c":36.46,"h":36.48,"l":36.33,"n":3,"o":36.33,"t":"2026-09-25T08:00:00Z","v":3580,"vw":36.471408},{"c":36.5,"h":36.5,"l":36.48,"n":10,"o":36.49,"t":"2026-09-25T08:15:00Z","v":3808,"vw":36.491734},{"c":36.52,"h":36.54,"l":36.52,"n":2,"o":36.54,"t":"2026-09-25T08:30:00Z","v":1284,"vw":36.529346},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-09-25T09:15:00Z","v":500,"vw":36.55},{"c":36.54,"h":36.54,"l":36.53,"n":16,"o":36.53,"t":"2026-09-25T09:30:00Z","v":1368,"vw":36.536779},{"c":36.52,"h":36.52,"l":36.48,"n":31,"o":36.51,"t":"2026-09-25T09:45:00Z","v":3069,"vw":36.496935},{"c":36.51,"h":36.52,"l":36.51,"n":2,"o":36.52,"t":"2026-09-25T10:00:00Z","v":1520,"vw":36.516711},{"c":36.51,"h":36.51,"l":36.5,"n":22,"o":36.5,"t":"2026-09-25T10:15:00Z","v":1264,"vw":36.504919},{"c":36.46,"h":36.46,"l":36.46,"n":4,"o":36.46,"t":"2026-09-25T10:30:00Z","v":685,"vw":36.46},{"c":36.55,"h":36.55,"l":36.55,"n":34,"o":36.55,"t":"2026-09-25T11:15:00Z","v":434,"vw":36.55},{"c":36.53,"h":36.53,"l":36.51,"n":5,"o":36.51,"t":"2026-09-25T11:45:00Z","v":2814,"vw":36.514914},{"c":36.49,"h":36.49,"l":36.49,"n":4,"o":36.49,"t":"2026-09-25T12:00:00Z","v":2130,"vw":36.49},{"c":36.46,"h":36.46,"l":36.46,"n":3,"o":36.46,"t":"2026-09-25T12:30:00Z","v":1700,"vw":36.46},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-09-25T13:00:00Z","v":686,"vw":36.43},{"c":36.4,"h":36.42,"l":36.39,"n":19,"o":36.39,"t":"2026-09-25T13:15:00Z","v":2616,"vw":36.409429},{"c":36.335,"h":36.43,"l":36.285,"n":1069,"o":36.39,"t":"2026-09-25T13:30:00Z","v":129534,"vw":36.365932},{"c":36.34,"h":36.355,"l":36.27,"n":846,"o":36.33,"t":"2026-09-25T13:45:00Z","v":79803,"vw":36.318514},{"c":36.2624,"h":36.345,"l":36.205,"n":744,"o":36.33,"t":"2026-09-25T14:00:00Z","v":80501,"vw":36.278347},{"c":36.265,"h":36.325,"l":36.255,"n":672,"o":36.26,"t":"2026-09-25T14:15:00Z","v":70412,"vw":36.297274},{"c":36.285,"h":36.29,"l":36.23,"n":565,"o":36.26,"t":"2026-09-25T14:30:00Z","v":46251,"vw":36.259178},{"c":36.21,"h":36.3,"l":36.195,"n":728,"o":36.29,"t":"2026-09-25T14:45:00Z","v":69914,"vw":36.259408},{"c":36.185,"h":36.22,"l":36.15,"n":555,"o":36.211,"t":"2026-09-25T15:00:00Z","v":48871,"vw":36.190732},{"c":36.2109,"h":36.215,"l":36.17,"n":1182,"o":36.19,"t":"2026-09-25T15:15:00Z","v":149580,"vw":36.200156},{"c":36.19,"h":36.28,"l":36.175,"n":2256,"o":36.215,"t":"2026-09-25T15:30:00Z","v":323188,"vw":36.215356},{"c":36.345,"h":36.345,"l":36.18,"n":778,"o":36.185,"t":"2026-09-25T15:45:00Z","v":69644,"vw":36.230607},{"c":36.5,"h":36.51,"l":36.345,"n":1007,"o":36.35,"t":"2026-09-25T16:00:00Z","v":108209,"vw":36.445504},{"c":36.47,"h":36.515,"l":36.445,"n":568,"o":36.495,"t":"2026-09-25T16:15:00Z","v":43506,"vw":36.470355},{"c":36.445,"h":36.495,"l":36.425,"n":656,"o":36.48,"t":"2026-09-25T16:30:00Z","v":60271,"vw":36.457705},{"c":36.39,"h":36.44,"l":36.365,"n":346,"o":36.44,"t":"2026-09-25T16:45:00Z","v":24633,"vw":36.409281},{"c":36.4291,"h":36.43,"l":36.385,"n":497,"o":36.385,"t":"2026-09-25T17:00:00Z","v":34969,"vw":36.412673},{"c":36.405,"h":36.425,"l":36.4,"n":304,"o":36.425,"t":"2026-09-25T17:15:00Z","v":30662,"vw":36.410111},{"c":36.42,"h":36.425,"l":36.375,"n":546,"o":36.405,"t":"2026-09-25T17:30:00Z","v":43003,"vw":36.406806},{"c":36.43,"h":36.43,"l":36.385,"n":355,"o":36.415,"t":"2026-09-25T17:45:00Z","v":23519,"vw":36.404297},{"c":36.465,"h":36.465,"l":36.42,"n":530,"o":36.42,"t":"2026-09-25T18:00:00Z","v":44050,"vw":36.442424},{"c":36.5,"h":36.51,"l":36.455,"n":709,"o":36.465,"t":"2026-09-25T18:15:00Z","v":45716,"vw":36.478819},{"c":36.49,"h":36.53,"l":36.4792,"n":405,"o":36.495,"t":"2026-09-25T18:30:00Z","v":27799,"vw":36.505457},{"c":36.515,"h":36.525,"l":36.5,"n":455,"o":36.5,"t":"2026-09-25T18:45:00Z","v":27173,"vw":36.511366},{"c":36.52,"h":36.53,"l":36.48,"n":597,"o":36.52,"t":"2026-09-25T19:00:00Z","v":48421,"vw":36.510492},{"c":36.485,"h":36.52,"l":36.47,"n":533,"o":36.52,"t":"2026-09-25T19:15:00Z","v":31043,"vw":36.492571},{"c":36.545,"h":36.55,"l":36.465,"n":1039,"o":36.485,"t":"2026-09-25T19:30:00Z","v":83689,"vw":36.511471},{"c":36.53,"h":36.5662,"l":36.52,"n":2251,"o":36.55,"t":"2026-09-25T19:45:00Z","v":261461,"vw":36.541554},{"c":36.55,"h":36.55,"l":36.53,"n":16,"o":36.53,"t":"2026-09-25T20:00:00Z","v":98786,"vw":36.549764},{"c":36.23,"h":36.265,"l":35.83,"n":7,"o":35.83,"t":"2026-09-28T08:00:00Z","v":602,"vw":36.1775},{"c":36.24,"h":36.25,"l":36.16,"n":5,"o":36.21,"t":"2026-09-28T08:15:00Z","v":600,"vw":36.215},{"c":36.14,"h":36.21,"l":36.14,"n":5,"o":36.21,"t":"2026-09-28T08:30:00Z","v":500,"vw":36.158016},{"c":36.1,"h":36.14,"l":36.07,"n":13,"o":36.14,"t":"2026-09-28T08:45:00Z","v":1103,"vw":36.094545},{"c":36.01,"h":36.13,"l":36.01,"n":9,"o":36.12,"t":"2026-09-28T09:00:00Z","v":702,"vw":36.085714},{"c":36.04,"h":36.04,"l":36.04,"n":2,"o":36.04,"t":"2026-09-28T09:15:00Z","v":200,"vw":36.04},{"c":36.05,"h":36.05,"l":36.03,"n":3,"o":36.03,"t":"2026-09-28T09:30:00Z","v":299,"vw":36.04},{"c":36.03,"h":36.04,"l":36.03,"n":2,"o":36.04,"t":"2026-09-28T09:45:00Z","v":200,"vw":36.035},{"c":36.03,"h":36.04,"l":36.01,"n":24,"o":36.04,"t":"2026-09-28T10:00:00Z","v":2400,"vw":36.012174},{"c":36,"h":36,"l":36,"n":6,"o":36,"t":"2026-09-28T10:15:00Z","v":460,"vw":36},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-09-28T10:30:00Z","v":100,"vw":36.05},{"c":36.14,"h":36.14,"l":36.08,"n":5,"o":36.135,"t":"2026-09-28T11:00:00Z","v":500,"vw":36.119},{"c":36.24,"h":36.54,"l":36.17,"n":287,"o":36.17,"t":"2026-09-28T11:15:00Z","v":32842,"vw":36.234535},{"c":36.21,"h":36.23,"l":36.21,"n":2,"o":36.23,"t":"2026-09-28T11:30:00Z","v":450,"vw":36.218889},{"c":36.21,"h":36.21,"l":36.21,"n":4,"o":36.21,"t":"2026-09-28T11:45:00Z","v":1130,"vw":36.21},{"c":36.22,"h":36.27,"l":36.17,"n":78,"o":36.17,"t":"2026-09-28T12:00:00Z","v":10409,"vw":36.201781},{"c":36.33,"h":36.33,"l":36.27,"n":12,"o":36.29,"t":"2026-09-28T12:30:00Z","v":2500,"vw":36.318664},{"c":36.34,"h":36.34,"l":36.34,"n":2,"o":36.34,"t":"2026-09-28T12:45:00Z","v":460,"vw":36.34},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-09-28T13:00:00Z","v":100,"vw":36.29},{"c":36.38,"h":36.38,"l":36.3,"n":17,"o":36.31,"t":"2026-09-28T13:15:00Z","v":6510,"vw":36.332531},{"c":36.55,"h":36.55,"l":36.36,"n":848,"o":36.37,"t":"2026-09-28T13:30:00Z","v":81887,"vw":36.423889},{"c":36.55,"h":36.62,"l":36.515,"n":894,"o":36.55,"t":"2026-09-28T13:45:00Z","v":75983,"vw":36.565777},{"c":36.525,"h":36.55,"l":36.48,"n":656,"o":36.53,"t":"2026-09-28T14:00:00Z","v":51547,"vw":36.521333},{"c":36.465,"h":36.53,"l":36.46,"n":639,"o":36.53,"t":"2026-09-28T14:15:00Z","v":51444,"vw":36.498413},{"c":36.355,"h":36.48,"l":36.35,"n":887,"o":36.47,"t":"2026-09-28T14:30:00Z","v":70090,"vw":36.414961},{"c":36.285,"h":36.35,"l":36.21,"n":918,"o":36.35,"t":"2026-09-28T14:45:00Z","v":69155,"vw":36.255345},{"c":36.27,"h":36.33,"l":36.245,"n":782,"o":36.29,"t":"2026-09-28T15:00:00Z","v":65818,"vw":36.291483},{"c":36.305,"h":36.34,"l":36.275,"n":732,"o":36.275,"t":"2026-09-28T15:15:00Z","v":53948,"vw":36.306833},{"c":36.25,"h":36.315,"l":36.205,"n":1082,"o":36.315,"t":"2026-09-28T15:30:00Z","v":98257,"vw":36.264504},{"c":36.265,"h":36.2955,"l":36.231,"n":586,"o":36.25,"t":"2026-09-28T15:45:00Z","v":34858,"vw":36.262801},{"c":36.265,"h":36.305,"l":36.26,"n":826,"o":36.27,"t":"2026-09-28T16:00:00Z","v":69402,"vw":36.291198},{"c":36.58,"h":36.63,"l":36.265,"n":2202,"o":36.265,"t":"2026-09-28T16:15:00Z","v":243733,"vw":36.45249},{"c":36.445,"h":36.58,"l":36.43,"n":877,"o":36.57,"t":"2026-09-28T16:30:00Z","v":69278,"vw":36.500306},{"c":36.425,"h":36.48,"l":36.38,"n":626,"o":36.45,"t":"2026-09-28T16:45:00Z","v":38803,"vw":36.433453},{"c":36.58,"h":36.68,"l":36.405,"n":1992,"o":36.42,"t":"2026-09-28T17:00:00Z","v":206768,"vw":36.570588},{"c":36.52,"h":36.6,"l":36.4998,"n":899,"o":36.6,"t":"2026-09-28T17:15:00Z","v":77329,"vw":36.544976},{"c":36.5,"h":36.54,"l":36.4709,"n":559,"o":36.525,"t":"2026-09-28T17:30:00Z","v":31440,"vw":36.51314},{"c":36.49,"h":36.51,"l":36.485,"n":501,"o":36.5,"t":"2026-09-28T17:45:00Z","v":31481,"vw":36.499114},{"c":36.535,"h":36.55,"l":36.485,"n":864,"o":36.5,"t":"2026-09-28T18:00:00Z","v":84609,"vw":36.528547},{"c":36.51,"h":36.55,"l":36.5001,"n":528,"o":36.54,"t":"2026-09-28T18:15:00Z","v":33154,"vw":36.526697},{"c":36.485,"h":36.525,"l":36.465,"n":659,"o":36.51,"t":"2026-09-28T18:30:00Z","v":50951,"vw":36.496987},{"c":36.475,"h":36.495,"l":36.45,"n":697,"o":36.485,"t":"2026-09-28T18:45:00Z","v":49961,"vw":36.476812},{"c":36.42,"h":36.475,"l":36.415,"n":514,"o":36.475,"t":"2026-09-28T19:00:00Z","v":31116,"vw":36.449497},{"c":36.44,"h":36.445,"l":36.405,"n":785,"o":36.4299,"t":"2026-09-28T19:15:00Z","v":44140,"vw":36.423971},{"c":36.41,"h":36.455,"l":36.4,"n":967,"o":36.445,"t":"2026-09-28T19:30:00Z","v":88500,"vw":36.424454},{"c":36.38,"h":36.435,"l":36.35,"n":1904,"o":36.41,"t":"2026-09-28T19:45:00Z","v":155564,"vw":36.390434},{"c":36.38,"h":36.38,"l":36.38,"n":23,"o":36.38,"t":"2026-09-28T20:00:00Z","v":56921,"vw":36.38},{"c":36.25,"h":36.29,"l":36.25,"n":2,"o":36.29,"t":"2026-09-29T08:00:00Z","v":300,"vw":36.276667},{"c":36.24,"h":36.24,"l":36.225,"n":3,"o":36.225,"t":"2026-09-29T08:15:00Z","v":397,"vw":36.229286},{"c":36.21,"h":36.21,"l":36.2,"n":3,"o":36.21,"t":"2026-09-29T08:30:00Z","v":300,"vw":36.206667},{"c":36.39,"h":36.39,"l":36.29,"n":21,"o":36.29,"t":"2026-09-29T08:45:00Z","v":1264,"vw":36.326345},{"c":36.4,"h":36.45,"l":36.4,"n":5,"o":36.45,"t":"2026-09-29T09:00:00Z","v":712,"vw":36.422725},{"c":36.37,"h":36.37,"l":36.35,"n":8,"o":36.35,"t":"2026-09-29T09:15:00Z","v":1124,"vw":36.368127},{"c":36.36,"h":36.36,"l":36.32,"n":5,"o":36.35,"t":"2026-09-29T09:30:00Z","v":500,"vw":36.336},{"c":36.3,"h":36.38,"l":36.3,"n":29,"o":36.37,"t":"2026-09-29T09:45:00Z","v":3882,"vw":36.366619},{"c":36.32,"h":36.32,"l":36.32,"n":1,"o":36.32,"t":"2026-09-29T10:00:00Z","v":100,"vw":36.32},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-09-29T10:30:00Z","v":250,"vw":36.35},{"c":36.38,"h":36.38,"l":36.37,"n":2,"o":36.37,"t":"2026-09-29T11:00:00Z","v":200,"vw":36.375},{"c":36.35,"h":36.35,"l":36.33,"n":35,"o":36.35,"t":"2026-09-29T11:15:00Z","v":2604,"vw":36.342536},{"c":36.38,"h":36.38,"l":36.36,"n":6,"o":36.36,"t":"2026-09-29T11:30:00Z","v":1374,"vw":36.3703},{"c":36.4,"h":36.42,"l":36.35,"n":31,"o":36.35,"t":"2026-09-29T11:45:00Z","v":1714,"vw":36.401661},{"c":36.4,"h":36.4,"l":36.38,"n":5,"o":36.38,"t":"2026-09-29T12:00:00Z","v":655,"vw":36.3875},{"c":36.22,"h":36.25,"l":36.2,"n":10,"o":36.25,"t":"2026-09-29T12:15:00Z","v":3502,"vw":36.202857},{"c":36.27,"h":36.27,"l":36.23,"n":7,"o":36.24,"t":"2026-09-29T12:30:00Z","v":1580,"vw":36.249207},{"c":36.23,"h":36.24,"l":36.22,"n":10,"o":36.24,"t":"2026-09-29T12:45:00Z","v":3979,"vw":36.225766},{"c":36.12,"h":36.2,"l":36.11,"n":13,"o":36.2,"t":"2026-09-29T13:00:00Z","v":6259,"vw":36.140966},{"c":36.07,"h":36.1,"l":36.07,"n":21,"o":36.1,"t":"2026-09-29T13:15:00Z","v":3057,"vw":36.08391},{"c":36.095,"h":36.14,"l":36.02,"n":945,"o":36.08,"t":"2026-09-29T13:30:00Z","v":91462,"vw":36.079282},{"c":35.98,"h":36.125,"l":35.98,"n":771,"o":36.105,"t":"2026-09-29T13:45:00Z","v":66086,"vw":36.049829},{"c":36.02,"h":36.055,"l":35.965,"n":966,"o":36,"t":"2026-09-29T14:00:00Z","v":92656,"vw":36.008692},{"c":36.0752,"h":36.09,"l":36.02,"n":758,"o":36.02,"t":"2026-09-29T14:15:00Z","v":65379,"vw":36.058652},{"c":36.025,"h":36.095,"l":36,"n":897,"o":36.065,"t":"2026-09-29T14:30:00Z","v":91197,"vw":36.041942},{"c":36.035,"h":36.055,"l":35.995,"n":528,"o":36.025,"t":"2026-09-29T14:45:00Z","v":33702,"vw":36.027902},{"c":35.95,"h":36.06,"l":35.945,"n":723,"o":36.035,"t":"2026-09-29T15:00:00Z","v":61571,"vw":36.020951},{"c":35.89,"h":35.96,"l":35.86,"n":587,"o":35.95,"t":"2026-09-29T15:15:00Z","v":60973,"vw":35.89986},{"c":35.92,"h":35.965,"l":35.9,"n":1512,"o":35.9,"t":"2026-09-29T15:30:00Z","v":162099,"vw":35.936718},{"c":35.8799,"h":35.96,"l":35.87,"n":780,"o":35.93,"t":"2026-09-29T15:45:00Z","v":71884,"vw":35.917211},{"c":35.87,"h":35.905,"l":35.86,"n":444,"o":35.88,"t":"2026-09-29T16:00:00Z","v":31079,"vw":35.877757},{"c":35.875,"h":35.8954,"l":35.86,"n":355,"o":35.875,"t":"2026-09-29T16:15:00Z","v":21892,"vw":35.87699},{"c":35.86,"h":35.9,"l":35.86,"n":370,"o":35.88,"t":"2026-09-29T16:30:00Z","v":41134,"vw":35.874261},{"c":35.82,"h":35.87,"l":35.81,"n":679,"o":35.865,"t":"2026-09-29T16:45:00Z","v":86213,"vw":35.841592},{"c":35.805,"h":35.825,"l":35.77,"n":892,"o":35.825,"t":"2026-09-29T17:00:00Z","v":130356,"vw":35.796428},{"c":35.815,"h":35.82,"l":35.78,"n":451,"o":35.81,"t":"2026-09-29T17:15:00Z","v":60171,"vw":35.795037},{"c":35.875,"h":35.875,"l":35.79,"n":536,"o":35.815,"t":"2026-09-29T17:30:00Z","v":67898,"vw":35.819925},{"c":35.815,"h":35.9,"l":35.81,"n":530,"o":35.88,"t":"2026-09-29T17:45:00Z","v":44714,"vw":35.852993},{"c":35.9101,"h":35.93,"l":35.82,"n":1370,"o":35.82,"t":"2026-09-29T18:00:00Z","v":137410,"vw":35.872739},{"c":35.939,"h":35.96,"l":35.9139,"n":882,"o":35.9139,"t":"2026-09-29T18:15:00Z","v":62637,"vw":35.937198},{"c":36.01,"h":36.04,"l":35.91,"n":785,"o":35.935,"t":"2026-09-29T18:30:00Z","v":51491,"vw":35.973085},{"c":35.995,"h":36.01,"l":35.95,"n":458,"o":36.01,"t":"2026-09-29T18:45:00Z","v":24056,"vw":35.972622},{"c":36.0008,"h":36.02,"l":35.985,"n":471,"o":35.995,"t":"2026-09-29T19:00:00Z","v":29642,"vw":36.0008},{"c":36.005,"h":36.025,"l":35.985,"n":569,"o":36,"t":"2026-09-29T19:15:00Z","v":38590,"vw":36.004348},{"c":36.025,"h":36.05,"l":36,"n":1164,"o":36,"t":"2026-09-29T19:30:00Z","v":112936,"vw":36.020873},{"c":36.08,"h":36.09,"l":36.01,"n":2544,"o":36.025,"t":"2026-09-29T19:45:00Z","v":259322,"vw":36.062612},{"c":36.08,"h":36.08,"l":36.075,"n":25,"o":36.075,"t":"2026-09-29T20:00:00Z","v":135587,"vw":36.079991},{"c":36.08,"h":36.08,"l":36.04,"n":6,"o":36.04,"t":"2026-09-30T08:45:00Z","v":738,"vw":36.064718},{"c":36.05,"h":36.05,"l":36,"n":15,"o":36.05,"t":"2026-09-30T09:00:00Z","v":2230,"vw":36.024049},{"c":36.03,"h":36.08,"l":36.03,"n":8,"o":36.08,"t":"2026-09-30T09:15:00Z","v":1385,"vw":36.058595},{"c":36.08,"h":36.08,"l":36.08,"n":4,"o":36.08,"t":"2026-09-30T09:30:00Z","v":630,"vw":36.08},{"c":35.91,"h":35.93,"l":35.91,"n":9,"o":35.93,"t":"2026-09-30T09:45:00Z","v":1671,"vw":35.918234},{"c":35.8,"h":35.82,"l":35.8,"n":4,"o":35.82,"t":"2026-09-30T10:15:00Z","v":832,"vw":35.81},{"c":35.86,"h":35.86,"l":35.83,"n":17,"o":35.83,"t":"2026-09-30T10:30:00Z","v":713,"vw":35.841168},{"c":35.89,"h":35.89,"l":35.89,"n":2,"o":35.89,"t":"2026-09-30T10:45:00Z","v":743,"vw":35.89},{"c":35.81,"h":35.82,"l":35.81,"n":10,"o":35.82,"t":"2026-09-30T11:00:00Z","v":2092,"vw":35.817391},{"c":35.87,"h":35.87,"l":35.77,"n":12,"o":35.79,"t":"2026-09-30T11:15:00Z","v":2004,"vw":35.811367},{"c":35.93,"h":35.97,"l":35.93,"n":35,"o":35.97,"t":"2026-09-30T11:30:00Z","v":2085,"vw":35.945302},{"c":35.87,"h":35.95,"l":35.87,"n":16,"o":35.94,"t":"2026-09-30T11:45:00Z","v":5466,"vw":35.922524},{"c":35.83,"h":35.85,"l":35.8,"n":9,"o":35.82,"t":"2026-09-30T12:00:00Z","v":2861,"vw":35.815093},{"c":35.81,"h":35.87,"l":35.81,"n":7,"o":35.87,"t":"2026-09-30T12:15:00Z","v":2827,"vw":35.838163},{"c":35.95,"h":35.96,"l":35.88,"n":152,"o":35.88,"t":"2026-09-30T12:30:00Z","v":2764,"vw":35.925551},{"c":36,"h":36.02,"l":35.86,"n":20,"o":35.91,"t":"2026-09-30T12:45:00Z","v":6023,"vw":35.997599},{"c":35.79,"h":35.94,"l":35.79,"n":14,"o":35.89,"t":"2026-09-30T13:00:00Z","v":3700,"vw":35.876072},{"c":35.78,"h":35.79,"l":35.72,"n":55,"o":35.79,"t":"2026-09-30T13:15:00Z","v":12445,"vw":35.758476},{"c":35.78,"h":35.88,"l":35.77,"n":1226,"o":35.77,"t":"2026-09-30T13:30:00Z","v":124280,"vw":35.813818},{"c":35.82,"h":35.82,"l":35.705,"n":1322,"o":35.78,"t":"2026-09-30T13:45:00Z","v":110283,"vw":35.763579},{"c":35.92,"h":35.9855,"l":35.76,"n":734,"o":35.82,"t":"2026-09-30T14:00:00Z","v":59925,"vw":35.882384},{"c":35.88,"h":35.985,"l":35.87,"n":1724,"o":35.92,"t":"2026-09-30T14:15:00Z","v":198610,"vw":35.944492},{"c":35.875,"h":35.905,"l":35.805,"n":1901,"o":35.87,"t":"2026-09-30T14:30:00Z","v":220406,"vw":35.854166},{"c":35.815,"h":35.9,"l":35.795,"n":979,"o":35.875,"t":"2026-09-30T14:45:00Z","v":94296,"vw":35.840387},{"c":35.82,"h":35.8303,"l":35.77,"n":1150,"o":35.82,"t":"2026-09-30T15:00:00Z","v":109464,"vw":35.804279},{"c":35.8,"h":35.85,"l":35.77,"n":944,"o":35.82,"t":"2026-09-30T15:15:00Z","v":82697,"vw":35.812731},{"c":35.6422,"h":35.83,"l":35.6409,"n":1124,"o":35.81,"t":"2026-09-30T15:30:00Z","v":123572,"vw":35.766988},{"c":35.63,"h":35.695,"l":35.62,"n":577,"o":35.6438,"t":"2026-09-30T15:45:00Z","v":57150,"vw":35.646192},{"c":35.6499,"h":35.67,"l":35.62,"n":663,"o":35.64,"t":"2026-09-30T16:00:00Z","v":53917,"vw":35.641524},{"c":35.635,"h":35.66,"l":35.625,"n":648,"o":35.65,"t":"2026-09-30T16:15:00Z","v":55893,"vw":35.639447},{"c":35.65,"h":35.66,"l":35.625,"n":475,"o":35.63,"t":"2026-09-30T16:30:00Z","v":37957,"vw":35.643473},{"c":35.63,"h":35.65,"l":35.61,"n":500,"o":35.645,"t":"2026-09-30T16:45:00Z","v":30460,"vw":35.629128},{"c":35.605,"h":35.625,"l":35.6008,"n":536,"o":35.62,"t":"2026-09-30T17:00:00Z","v":41231,"vw":35.612966},{"c":35.575,"h":35.61,"l":35.55,"n":712,"o":35.605,"t":"2026-09-30T17:15:00Z","v":65079,"vw":35.588271},{"c":35.6,"h":35.61,"l":35.56,"n":628,"o":35.575,"t":"2026-09-30T17:30:00Z","v":51775,"vw":35.583808},{"c":35.605,"h":35.615,"l":35.58,"n":1008,"o":35.6,"t":"2026-09-30T17:45:00Z","v":98266,"vw":35.595137},{"c":35.575,"h":35.605,"l":35.57,"n":666,"o":35.605,"t":"2026-09-30T18:00:00Z","v":61835,"vw":35.586813},{"c":35.505,"h":35.575,"l":35.48,"n":846,"o":35.57,"t":"2026-09-30T18:15:00Z","v":67308,"vw":35.520815},{"c":35.515,"h":35.52,"l":35.4808,"n":642,"o":35.51,"t":"2026-09-30T18:30:00Z","v":58698,"vw":35.503229},{"c":35.525,"h":35.53,"l":35.475,"n":486,"o":35.515,"t":"2026-09-30T18:45:00Z","v":30414,"vw":35.491687},{"c":35.5497,"h":35.5497,"l":35.51,"n":628,"o":35.52,"t":"2026-09-30T19:00:00Z","v":43621,"vw":35.523779},{"c":35.49,"h":35.5406,"l":35.485,"n":714,"o":35.5406,"t":"2026-09-30T19:15:00Z","v":53832,"vw":35.506648},{"c":35.475,"h":35.5,"l":35.455,"n":947,"o":35.49,"t":"2026-09-30T19:30:00Z","v":73867,"vw":35.471751},{"c":35.495,"h":35.53,"l":35.44,"n":2909,"o":35.475,"t":"2026-09-30T19:45:00Z","v":340851,"vw":35.503915},{"c":35.5,"h":35.5,"l":35.49,"n":26,"o":35.49,"t":"2026-09-30T20:00:00Z","v":124968,"vw":35.499973},{"c":34.44,"h":35.56,"l":34.41,"n":51,"o":34.45,"t":"2026-10-01T08:00:00Z","v":8622,"vw":34.727942},{"c":34.28,"h":34.28,"l":34.28,"n":4,"o":34.28,"t":"2026-10-01T08:15:00Z","v":1490,"vw":34.28},{"c":34.22,"h":34.22,"l":34.21,"n":4,"o":34.21,"t":"2026-10-01T08:30:00Z","v":1661,"vw":34.21873},{"c":34.4,"h":34.4,"l":34.4,"n":4,"o":34.4,"t":"2026-10-01T08:45:00Z","v":1201,"vw":34.4},{"c":34.53,"h":34.54,"l":34.48,"n":5,"o":34.48,"t":"2026-10-01T09:00:00Z","v":820,"vw":34.515688},{"c":34.6,"h":34.6,"l":34.56,"n":9,"o":34.56,"t":"2026-10-01T09:15:00Z","v":1741,"vw":34.595067},{"c":34.66,"h":34.69,"l":34.66,"n":5,"o":34.69,"t":"2026-10-01T09:30:00Z","v":1598,"vw":34.674706},{"c":34.58,"h":34.72,"l":34.58,"n":5,"o":34.72,"t":"2026-10-01T09:45:00Z","v":900,"vw":34.664646},{"c":34.44,"h":34.57,"l":34.44,"n":9,"o":34.57,"t":"2026-10-01T10:00:00Z","v":750,"vw":34.484286},{"c":34.65,"h":34.65,"l":34.65,"n":43,"o":34.65,"t":"2026-10-01T10:15:00Z","v":4867,"vw":34.65},{"c":34.87,"h":34.87,"l":34.77,"n":29,"o":34.77,"t":"2026-10-01T10:30:00Z","v":13806,"vw":34.785399},{"c":34.85,"h":34.89,"l":34.83,"n":21,"o":34.89,"t":"2026-10-01T10:45:00Z","v":8345,"vw":34.857628},{"c":34.76,"h":34.84,"l":34.76,"n":17,"o":34.82,"t":"2026-10-01T11:00:00Z","v":5122,"vw":34.809167},{"c":34.69,"h":34.75,"l":34.69,"n":22,"o":34.74,"t":"2026-10-01T11:15:00Z","v":12170,"vw":34.74263},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-01T11:30:00Z","v":263,"vw":34.76},{"c":34.82,"h":34.83,"l":34.82,"n":5,"o":34.83,"t":"2026-10-01T11:45:00Z","v":878,"vw":34.826702},{"c":34.8069,"h":34.8069,"l":34.8069,"n":2,"o":34.8069,"t":"2026-10-01T12:00:00Z","v":160,"vw":34.8069},{"c":34.82,"h":34.82,"l":34.79,"n":32,"o":34.8,"t":"2026-10-01T12:15:00Z","v":7878,"vw":34.80034},{"c":34.78,"h":34.9,"l":34.78,"n":4,"o":34.9,"t":"2026-10-01T12:30:00Z","v":610,"vw":34.826667},{"c":34.58,"h":34.72,"l":34.58,"n":77,"o":34.72,"t":"2026-10-01T12:45:00Z","v":21903,"vw":34.648264},{"c":34.67,"h":34.67,"l":34.59,"n":11,"o":34.61,"t":"2026-10-01T13:00:00Z","v":4789,"vw":34.609041},{"c":34.56,"h":34.57,"l":34.52,"n":162,"o":34.57,"t":"2026-10-01T13:15:00Z","v":18559,"vw":34.549325},{"c":34.405,"h":34.73,"l":34.385,"n":1770,"o":34.56,"t":"2026-10-01T13:30:00Z","v":223789,"vw":34.571002},{"c":34.34,"h":34.465,"l":34.33,"n":1758,"o":34.41,"t":"2026-10-01T13:45:00Z","v":218048,"vw":34.394694},{"c":34.22,"h":34.34,"l":34.16,"n":2483,"o":34.34,"t":"2026-10-01T14:00:00Z","v":294939,"vw":34.255152},{"c":34.1555,"h":34.265,"l":34.1324,"n":1149,"o":34.23,"t":"2026-10-01T14:15:00Z","v":113570,"vw":34.190892},{"c":34.265,"h":34.345,"l":34.11,"n":1345,"o":34.15,"t":"2026-10-01T14:30:00Z","v":154470,"vw":34.22856},{"c":34.16,"h":34.315,"l":34.14,"n":1487,"o":34.27,"t":"2026-10-01T14:45:00Z","v":188724,"vw":34.222865},{"c":34.1,"h":34.17,"l":34.0399,"n":1329,"o":34.16,"t":"2026-10-01T15:00:00Z","v":174839,"vw":34.082777},{"c":34.14,"h":34.155,"l":34.07,"n":1944,"o":34.1051,"t":"2026-10-01T15:15:00Z","v":253198,"vw":34.116469},{"c":34.05,"h":34.155,"l":33.98,"n":3493,"o":34.14,"t":"2026-10-01T15:30:00Z","v":503677,"vw":34.051489},{"c":34.005,"h":34.075,"l":33.93,"n":1451,"o":34.04,"t":"2026-10-01T15:45:00Z","v":165574,"vw":33.974676},{"c":33.99,"h":34.035,"l":33.99,"n":741,"o":34.005,"t":"2026-10-01T16:00:00Z","v":58460,"vw":34.013635},{"c":34.04,"h":34.065,"l":33.985,"n":661,"o":33.99,"t":"2026-10-01T16:15:00Z","v":62656,"vw":34.027052},{"c":33.985,"h":34.075,"l":33.96,"n":795,"o":34.045,"t":"2026-10-01T16:30:00Z","v":85648,"vw":34.020938},{"c":33.93,"h":34.005,"l":33.91,"n":1105,"o":33.99,"t":"2026-10-01T16:45:00Z","v":116249,"vw":33.965323},{"c":33.925,"h":33.985,"l":33.915,"n":898,"o":33.93,"t":"2026-10-01T17:00:00Z","v":69624,"vw":33.946108},{"c":34.02,"h":34.06,"l":33.925,"n":693,"o":33.93,"t":"2026-10-01T17:15:00Z","v":56391,"vw":33.999695},{"c":34.03,"h":34.125,"l":33.97,"n":1574,"o":34.02,"t":"2026-10-01T17:30:00Z","v":175725,"vw":34.046252},{"c":33.945,"h":34.03,"l":33.93,"n":1220,"o":34.03,"t":"2026-10-01T17:45:00Z","v":141379,"vw":33.978824},{"c":33.97,"h":33.97,"l":33.8902,"n":1265,"o":33.94,"t":"2026-10-01T18:00:00Z","v":166831,"vw":33.9308},{"c":33.96,"h":34.005,"l":33.915,"n":956,"o":33.98,"t":"2026-10-01T18:15:00Z","v":75961,"vw":33.956735},{"c":33.955,"h":34.03,"l":33.91,"n":792,"o":33.95,"t":"2026-10-01T18:30:00Z","v":72292,"vw":33.97658},{"c":33.985,"h":33.985,"l":33.935,"n":651,"o":33.95,"t":"2026-10-01T18:45:00Z","v":44965,"vw":33.952815},{"c":33.975,"h":34.005,"l":33.96,"n":867,"o":33.985,"t":"2026-10-01T19:00:00Z","v":90106,"vw":33.980355},{"c":34.02,"h":34.02,"l":33.965,"n":1059,"o":33.975,"t":"2026-10-01T19:15:00Z","v":83278,"vw":33.986499},{"c":34.1,"h":34.11,"l":34.025,"n":1332,"o":34.025,"t":"2026-10-01T19:30:00Z","v":113533,"vw":34.092},{"c":34.22,"h":34.235,"l":34.1,"n":3560,"o":34.1,"t":"2026-10-01T19:45:00Z","v":458386,"vw":34.19434},{"c":34.25,"h":34.25,"l":34.25,"n":22,"o":34.25,"t":"2026-10-01T20:00:00Z","v":201142,"vw":34.25},{"c":33.81,"h":33.81,"l":30.2,"n":2,"o":30.2,"t":"2026-10-01T23:15:00Z","v":576,"vw":31.929792},{"c":34.52,"h":34.57,"l":34.03,"n":37,"o":34.36,"t":"2026-10-02T08:00:00Z","v":9844,"vw":34.420439},{"c":34.46,"h":34.56,"l":34.45,"n":24,"o":34.45,"t":"2026-10-02T08:15:00Z","v":7870,"vw":34.500347},{"c":34.61,"h":34.61,"l":34.5,"n":21,"o":34.5,"t":"2026-10-02T08:30:00Z","v":7560,"vw":34.585667},{"c":34.53,"h":34.53,"l":34.51,"n":5,"o":34.51,"t":"2026-10-02T09:00:00Z","v":1800,"vw":34.528889},{"c":34.4,"h":34.52,"l":34.4,"n":42,"o":34.48,"t":"2026-10-02T09:15:00Z","v":18237,"vw":34.469177},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-10-02T09:30:00Z","v":500,"vw":34.36},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-10-02T09:45:00Z","v":2000,"vw":34.38},{"c":33.99,"h":34.25,"l":33.96,"n":92,"o":34.22,"t":"2026-10-02T10:00:00Z","v":27780,"vw":34.092506},{"c":34.09,"h":34.09,"l":33.86,"n":90,"o":33.99,"t":"2026-10-02T10:15:00Z","v":33788,"vw":33.935185},{"c":34.19,"h":34.2,"l":34.1,"n":25,"o":34.1,"t":"2026-10-02T10:30:00Z","v":11250,"vw":34.160089},{"c":34.24,"h":34.25,"l":34.2,"n":21,"o":34.21,"t":"2026-10-02T10:45:00Z","v":4578,"vw":34.23134},{"c":34.11,"h":34.24,"l":34.1,"n":24,"o":34.24,"t":"2026-10-02T11:00:00Z","v":12592,"vw":34.192597},{"c":34.18,"h":34.2,"l":34.1,"n":22,"o":34.12,"t":"2026-10-02T11:15:00Z","v":8290,"vw":34.158303},{"c":34.06,"h":34.22,"l":34.06,"n":63,"o":34.18,"t":"2026-10-02T11:30:00Z","v":30032,"vw":34.178476},{"c":33.96,"h":34.06,"l":33.95,"n":16,"o":34.06,"t":"2026-10-02T11:45:00Z","v":6217,"vw":33.985824},{"c":33.84,"h":33.92,"l":33.82,"n":41,"o":33.92,"t":"2026-10-02T12:00:00Z","v":17084,"vw":33.875311},{"c":33.91,"h":33.91,"l":33.81,"n":93,"o":33.81,"t":"2026-10-02T12:15:00Z","v":30266,"vw":33.859178},{"c":34.04,"h":34.12,"l":33.95,"n":148,"o":33.96,"t":"2026-10-02T12:30:00Z","v":53792,"vw":34.039995},{"c":34.25,"h":34.28,"l":34.03,"n":49,"o":34.03,"t":"2026-10-02T12:45:00Z","v":20728,"vw":34.196107},{"c":34.08,"h":34.27,"l":34.08,"n":37,"o":34.25,"t":"2026-10-02T13:00:00Z","v":19839,"vw":34.161},{"c":34.31,"h":34.35,"l":34.09,"n":96,"o":34.09,"t":"2026-10-02T13:15:00Z","v":39641,"vw":34.283126},{"c":34.49,"h":34.49,"l":34.245,"n":2198,"o":34.31,"t":"2026-10-02T13:30:00Z","v":294430,"vw":34.337595},{"c":34.575,"h":34.6,"l":34.41,"n":2941,"o":34.5,"t":"2026-10-02T13:45:00Z","v":316593,"vw":34.509269},{"c":34.54,"h":34.63,"l":34.43,"n":1411,"o":34.55,"t":"2026-10-02T14:00:00Z","v":115065,"vw":34.537338},{"c":34.615,"h":34.62,"l":34.515,"n":1255,"o":34.545,"t":"2026-10-02T14:15:00Z","v":90254,"vw":34.561311},{"c":34.58,"h":34.62,"l":34.54,"n":1044,"o":34.61,"t":"2026-10-02T14:30:00Z","v":73795,"vw":34.591583},{"c":34.605,"h":34.665,"l":34.56,"n":1323,"o":34.58,"t":"2026-10-02T14:45:00Z","v":99861,"vw":34.603993},{"c":34.415,"h":34.63,"l":34.39,"n":1059,"o":34.61,"t":"2026-10-02T15:00:00Z","v":80229,"vw":34.493084},{"c":34.41,"h":34.425,"l":34.3,"n":1177,"o":34.41,"t":"2026-10-02T15:15:00Z","v":106608,"vw":34.387178},{"c":34.52,"h":34.575,"l":34.38,"n":1646,"o":34.405,"t":"2026-10-02T15:30:00Z","v":149987,"vw":34.480387},{"c":34.56,"h":34.575,"l":34.515,"n":659,"o":34.52,"t":"2026-10-02T15:45:00Z","v":48912,"vw":34.547135},{"c":34.535,"h":34.585,"l":34.505,"n":688,"o":34.57,"t":"2026-10-02T16:00:00Z","v":46714,"vw":34.531801},{"c":34.52,"h":34.58,"l":34.51,"n":599,"o":34.535,"t":"2026-10-02T16:15:00Z","v":37520,"vw":34.553537},{"c":34.545,"h":34.555,"l":34.51,"n":863,"o":34.515,"t":"2026-10-02T16:30:00Z","v":41567,"vw":34.529247},{"c":34.58,"h":34.595,"l":34.545,"n":565,"o":34.545,"t":"2026-10-02T16:45:00Z","v":29269,"vw":34.56307},{"c":34.61,"h":34.64,"l":34.585,"n":869,"o":34.585,"t":"2026-10-02T17:00:00Z","v":40943,"vw":34.618413},{"c":34.53,"h":34.6255,"l":34.525,"n":739,"o":34.61,"t":"2026-10-02T17:15:00Z","v":45577,"vw":34.586496},{"c":34.605,"h":34.61,"l":34.54,"n":678,"o":34.54,"t":"2026-10-02T17:30:00Z","v":27449,"vw":34.578954},{"c":34.63,"h":34.635,"l":34.585,"n":795,"o":34.615,"t":"2026-10-02T17:45:00Z","v":39571,"vw":34.616132},{"c":34.65,"h":34.655,"l":34.61,"n":793,"o":34.64,"t":"2026-10-02T18:00:00Z","v":38121,"vw":34.625809},{"c":34.63,"h":34.65,"l":34.595,"n":622,"o":34.65,"t":"2026-10-02T18:15:00Z","v":31387,"vw":34.624317},{"c":34.675,"h":34.675,"l":34.61,"n":625,"o":34.63,"t":"2026-10-02T18:30:00Z","v":34316,"vw":34.64462},{"c":34.655,"h":34.675,"l":34.62,"n":638,"o":34.67,"t":"2026-10-02T18:45:00Z","v":48855,"vw":34.641294},{"c":34.68,"h":34.68,"l":34.63,"n":557,"o":34.655,"t":"2026-10-02T19:00:00Z","v":33311,"vw":34.648624},{"c":34.71,"h":34.73,"l":34.67,"n":734,"o":34.68,"t":"2026-10-02T19:15:00Z","v":48593,"vw":34.699675},{"c":34.78,"h":34.785,"l":34.71,"n":1642,"o":34.71,"t":"2026-10-02T19:30:00Z","v":96007,"vw":34.752167},{"c":34.765,"h":34.805,"l":34.74,"n":3301,"o":34.775,"t":"2026-10-02T19:45:00Z","v":312292,"vw":34.774414},{"c":34.78,"h":34.78,"l":34.76,"n":20,"o":34.76,"t":"2026-10-02T20:00:00Z","v":136343,"vw":34.779934},{"c":34.67,"h":34.67,"l":34.24,"n":7,"o":34.38,"t":"2026-10-05T08:00:00Z","v":560,"vw":34.45398},{"c":34.6,"h":34.64,"l":34.6,"n":4,"o":34.64,"t":"2026-10-05T08:15:00Z","v":302,"vw":34.613333},{"c":34.6,"h":34.6,"l":34.51,"n":69,"o":34.57,"t":"2026-10-05T08:30:00Z","v":5294,"vw":34.571859},{"c":34.53,"h":34.56,"l":34.51,"n":14,"o":34.51,"t":"2026-10-05T08:45:00Z","v":1670,"vw":34.533333},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-05T09:00:00Z","v":100,"vw":34.55},{"c":34.56,"h":34.62,"l":34.56,"n":23,"o":34.56,"t":"2026-10-05T09:15:00Z","v":4664,"vw":34.599993},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-10-05T09:30:00Z","v":210,"vw":34.44},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-10-05T10:00:00Z","v":200,"vw":34.42},{"c":34.47,"h":34.47,"l":34.47,"n":4,"o":34.47,"t":"2026-10-05T11:00:00Z","v":725,"vw":34.47},{"c":34.67,"h":34.67,"l":34.61,"n":9,"o":34.61,"t":"2026-10-05T11:15:00Z","v":1325,"vw":34.651601},{"c":34.68,"h":34.69,"l":34.68,"n":34,"o":34.69,"t":"2026-10-05T11:30:00Z","v":1450,"vw":34.686128},{"c":34.72,"h":34.72,"l":34.72,"n":2,"o":34.72,"t":"2026-10-05T11:45:00Z","v":1800,"vw":34.72},{"c":34.72,"h":34.73,"l":34.7,"n":13,"o":34.7,"t":"2026-10-05T12:00:00Z","v":3271,"vw":34.707762},{"c":34.6,"h":34.62,"l":34.6,"n":6,"o":34.62,"t":"2026-10-05T13:00:00Z","v":1200,"vw":34.614167},{"c":34.55,"h":34.62,"l":34.55,"n":6,"o":34.62,"t":"2026-10-05T13:15:00Z","v":1496,"vw":34.576858},{"c":34.42,"h":34.53,"l":34.415,"n":1717,"o":34.51,"t":"2026-10-05T13:30:00Z","v":156025,"vw":34.478681},{"c":34.4651,"h":34.52,"l":34.395,"n":1557,"o":34.43,"t":"2026-10-05T13:45:00Z","v":126319,"vw":34.444856},{"c":34.62,"h":34.645,"l":34.4,"n":1749,"o":34.46,"t":"2026-10-05T14:00:00Z","v":141636,"vw":34.521807},{"c":34.6601,"h":34.675,"l":34.62,"n":928,"o":34.62,"t":"2026-10-05T14:15:00Z","v":83441,"vw":34.64278},{"c":34.71,"h":34.74,"l":34.65,"n":1014,"o":34.67,"t":"2026-10-05T14:30:00Z","v":70247,"vw":34.692428},{"c":34.7,"h":34.71,"l":34.645,"n":897,"o":34.71,"t":"2026-10-05T14:45:00Z","v":69598,"vw":34.676907},{"c":34.6,"h":34.715,"l":34.565,"n":1074,"o":34.7,"t":"2026-10-05T15:00:00Z","v":95986,"vw":34.613361},{"c":34.655,"h":34.66,"l":34.575,"n":850,"o":34.59,"t":"2026-10-05T15:15:00Z","v":79228,"vw":34.614951},{"c":34.775,"h":34.795,"l":34.65,"n":1839,"o":34.655,"t":"2026-10-05T15:30:00Z","v":215781,"vw":34.715858},{"c":34.775,"h":34.775,"l":34.735,"n":506,"o":34.775,"t":"2026-10-05T15:45:00Z","v":55253,"vw":34.757475},{"c":34.77,"h":34.775,"l":34.735,"n":402,"o":34.77,"t":"2026-10-05T16:00:00Z","v":17385,"vw":34.754961},{"c":34.765,"h":34.785,"l":34.745,"n":500,"o":34.775,"t":"2026-10-05T16:15:00Z","v":31952,"vw":34.769228},{"c":34.805,"h":34.8056,"l":34.76,"n":419,"o":34.765,"t":"2026-10-05T16:30:00Z","v":23844,"vw":34.778243},{"c":34.805,"h":34.82,"l":34.79,"n":459,"o":34.8,"t":"2026-10-05T16:45:00Z","v":25958,"vw":34.802773},{"c":34.765,"h":34.81,"l":34.745,"n":455,"o":34.81,"t":"2026-10-05T17:00:00Z","v":39783,"vw":34.774447},{"c":34.795,"h":34.8,"l":34.765,"n":416,"o":34.77,"t":"2026-10-05T17:15:00Z","v":27598,"vw":34.779737},{"c":34.82,"h":34.82,"l":34.78,"n":508,"o":34.795,"t":"2026-10-05T17:30:00Z","v":48219,"vw":34.790735},{"c":34.845,"h":34.845,"l":34.795,"n":727,"o":34.82,"t":"2026-10-05T17:45:00Z","v":88347,"vw":34.81513},{"c":34.825,"h":34.87,"l":34.82,"n":446,"o":34.85,"t":"2026-10-05T18:00:00Z","v":32498,"vw":34.846461},{"c":34.845,"h":34.855,"l":34.815,"n":433,"o":34.82,"t":"2026-10-05T18:15:00Z","v":24711,"vw":34.826468},{"c":34.835,"h":34.85,"l":34.82,"n":468,"o":34.85,"t":"2026-10-05T18:30:00Z","v":22569,"vw":34.830768},{"c":34.86,"h":34.86,"l":34.83,"n":397,"o":34.83,"t":"2026-10-05T18:45:00Z","v":22534,"vw":34.842757},{"c":34.895,"h":34.895,"l":34.86,"n":590,"o":34.865,"t":"2026-10-05T19:00:00Z","v":33307,"vw":34.876069},{"c":34.875,"h":34.9,"l":34.87,"n":709,"o":34.9,"t":"2026-10-05T19:15:00Z","v":40190,"vw":34.886542},{"c":34.855,"h":34.875,"l":34.84,"n":823,"o":34.87,"t":"2026-10-05T19:30:00Z","v":55252,"vw":34.855666},{"c":34.775,"h":34.85,"l":34.745,"n":2041,"o":34.85,"t":"2026-10-05T19:45:00Z","v":199734,"vw":34.779893},{"c":34.77,"h":34.77,"l":34.77,"n":16,"o":34.77,"t":"2026-10-05T20:00:00Z","v":90182,"vw":34.77},{"c":35.37,"h":35.42,"l":35.2,"n":10,"o":35.2,"t":"2026-10-06T08:00:00Z","v":4037,"vw":35.373507},{"c":35.4,"h":35.405,"l":35.4,"n":2,"o":35.405,"t":"2026-10-06T08:15:00Z","v":1201,"vw":35.402498},{"c":35.5,"h":35.5,"l":35.36,"n":5,"o":35.36,"t":"2026-10-06T08:30:00Z","v":1304,"vw":35.488737},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-06T08:45:00Z","v":1155,"vw":35.52},{"c":35.43,"h":35.52,"l":35.43,"n":24,"o":35.52,"t":"2026-10-06T09:00:00Z","v":6130,"vw":35.483058},{"c":35.47,"h":35.47,"l":35.46,"n":3,"o":35.46,"t":"2026-10-06T09:15:00Z","v":1201,"vw":35.465},{"c":35.53,"h":35.53,"l":35.5,"n":4,"o":35.5,"t":"2026-10-06T09:30:00Z","v":1650,"vw":35.513333},{"c":35.5,"h":35.5,"l":35.5,"n":3,"o":35.5,"t":"2026-10-06T09:45:00Z","v":600,"vw":35.5},{"c":35.41,"h":35.41,"l":35.41,"n":4,"o":35.41,"t":"2026-10-06T10:00:00Z","v":604,"vw":35.41},{"c":35.25,"h":35.28,"l":35.25,"n":3,"o":35.28,"t":"2026-10-06T10:15:00Z","v":1455,"vw":35.255338},{"c":35.26,"h":35.28,"l":35.24,"n":9,"o":35.24,"t":"2026-10-06T10:30:00Z","v":6848,"vw":35.268532},{"c":35.28,"h":35.32,"l":35.28,"n":2,"o":35.32,"t":"2026-10-06T10:45:00Z","v":398,"vw":35.300101},{"c":35.23,"h":35.29,"l":35.23,"n":14,"o":35.29,"t":"2026-10-06T11:00:00Z","v":5621,"vw":35.25},{"c":35.33,"h":35.33,"l":35.28,"n":6,"o":35.28,"t":"2026-10-06T11:15:00Z","v":3527,"vw":35.320276},{"c":35.38,"h":35.38,"l":35.36,"n":9,"o":35.36,"t":"2026-10-06T11:30:00Z","v":4180,"vw":35.37708},{"c":35.43,"h":35.46,"l":35.43,"n":15,"o":35.44,"t":"2026-10-06T11:45:00Z","v":3011,"vw":35.43558},{"c":35.42,"h":35.42,"l":35.42,"n":9,"o":35.42,"t":"2026-10-06T12:00:00Z","v":3653,"vw":35.42},{"c":35.39,"h":35.41,"l":35.39,"n":4,"o":35.41,"t":"2026-10-06T12:15:00Z","v":2170,"vw":35.391481},{"c":35.29,"h":35.39,"l":35.29,"n":16,"o":35.39,"t":"2026-10-06T12:30:00Z","v":7500,"vw":35.334246},{"c":35.33,"h":35.36,"l":35.29,"n":20,"o":35.3,"t":"2026-10-06T12:45:00Z","v":9633,"vw":35.316397},{"c":35.38,"h":35.38,"l":35.34,"n":13,"o":35.36,"t":"2026-10-06T13:00:00Z","v":6650,"vw":35.360985},{"c":35.32,"h":35.365,"l":35.32,"n":23,"o":35.34,"t":"2026-10-06T13:15:00Z","v":7356,"vw":35.344375},{"c":35.225,"h":35.31,"l":35.2,"n":1196,"o":35.28,"t":"2026-10-06T13:30:00Z","v":110263,"vw":35.264202},{"c":35.25,"h":35.3055,"l":35.19,"n":830,"o":35.22,"t":"2026-10-06T13:45:00Z","v":57805,"vw":35.250109},{"c":35.205,"h":35.265,"l":35.2,"n":1316,"o":35.25,"t":"2026-10-06T14:00:00Z","v":86560,"vw":35.239491},{"c":35.11,"h":35.2155,"l":35.09,"n":967,"o":35.205,"t":"2026-10-06T14:15:00Z","v":65999,"vw":35.167076},{"c":35.12,"h":35.22,"l":35.09,"n":808,"o":35.115,"t":"2026-10-06T14:30:00Z","v":46412,"vw":35.157692},{"c":35.12,"h":35.135,"l":35.095,"n":862,"o":35.115,"t":"2026-10-06T14:45:00Z","v":58775,"vw":35.116955},{"c":35.105,"h":35.115,"l":34.93,"n":2506,"o":35.115,"t":"2026-10-06T15:00:00Z","v":277015,"vw":35.023443},{"c":35.095,"h":35.14,"l":35.085,"n":1116,"o":35.1,"t":"2026-10-06T15:15:00Z","v":96527,"vw":35.103807},{"c":35.07,"h":35.0955,"l":35.005,"n":3423,"o":35.09,"t":"2026-10-06T15:30:00Z","v":405453,"vw":35.0463},{"c":35.08,"h":35.105,"l":35.07,"n":519,"o":35.075,"t":"2026-10-06T15:45:00Z","v":24903,"vw":35.086422},{"c":35.04,"h":35.08,"l":35.035,"n":498,"o":35.075,"t":"2026-10-06T16:00:00Z","v":23883,"vw":35.056722},{"c":35,"h":35.045,"l":34.999,"n":633,"o":35.04,"t":"2026-10-06T16:15:00Z","v":38666,"vw":35.022317},{"c":34.9808,"h":35.015,"l":34.97,"n":639,"o":35,"t":"2026-10-06T16:30:00Z","v":37974,"vw":34.996696},{"c":34.95,"h":34.985,"l":34.93,"n":555,"o":34.98,"t":"2026-10-06T16:45:00Z","v":28144,"vw":34.951473},{"c":34.955,"h":34.975,"l":34.93,"n":690,"o":34.95,"t":"2026-10-06T17:00:00Z","v":38858,"vw":34.949952},{"c":34.93,"h":34.955,"l":34.92,"n":642,"o":34.955,"t":"2026-10-06T17:15:00Z","v":33784,"vw":34.940599},{"c":34.97,"h":34.97,"l":34.915,"n":516,"o":34.93,"t":"2026-10-06T17:30:00Z","v":36005,"vw":34.943179},{"c":34.98,"h":35,"l":34.965,"n":704,"o":34.97,"t":"2026-10-06T17:45:00Z","v":40207,"vw":34.985318},{"c":35,"h":35,"l":34.98,"n":501,"o":34.9822,"t":"2026-10-06T18:00:00Z","v":34553,"vw":34.991249},{"c":34.955,"h":35.005,"l":34.945,"n":693,"o":35.005,"t":"2026-10-06T18:15:00Z","v":69115,"vw":34.972161},{"c":34.9646,"h":34.965,"l":34.95,"n":498,"o":34.955,"t":"2026-10-06T18:30:00Z","v":31808,"vw":34.958156},{"c":34.975,"h":34.98,"l":34.95,"n":585,"o":34.96,"t":"2026-10-06T18:45:00Z","v":48832,"vw":34.962067},{"c":34.9656,"h":34.975,"l":34.955,"n":449,"o":34.97,"t":"2026-10-06T19:00:00Z","v":25924,"vw":34.965593},{"c":34.935,"h":34.975,"l":34.925,"n":560,"o":34.965,"t":"2026-10-06T19:15:00Z","v":38030,"vw":34.944198},{"c":34.915,"h":34.95,"l":34.895,"n":891,"o":34.935,"t":"2026-10-06T19:30:00Z","v":58962,"vw":34.922536},{"c":34.9,"h":34.93,"l":34.875,"n":1965,"o":34.915,"t":"2026-10-06T19:45:00Z","v":178068,"vw":34.901823},{"c":34.9,"h":34.9,"l":34.9,"n":18,"o":34.9,"t":"2026-10-06T20:00:00Z","v":115333,"vw":34.9},{"c":34.94,"h":34.94,"l":34.94,"n":2,"o":34.94,"t":"2026-10-06T20:15:00Z","v":500,"vw":34.94},{"c":34.455,"h":34.56,"l":34.39,"n":14,"o":34.56,"t":"2026-10-07T08:00:00Z","v":1182,"vw":34.450909},{"c":34.5,"h":34.55,"l":34.5,"n":2,"o":34.55,"t":"2026-10-07T08:15:00Z","v":310,"vw":34.532258},{"c":34.51,"h":34.51,"l":34.51,"n":1,"o":34.51,"t":"2026-10-07T08:30:00Z","v":100,"vw":34.51},{"c":34.55,"h":34.56,"l":34.51,"n":7,"o":34.52,"t":"2026-10-07T08:45:00Z","v":1000,"vw":34.53421},{"c":34.5,"h":34.62,"l":34.5,"n":14,"o":34.62,"t":"2026-10-07T09:00:00Z","v":3020,"vw":34.583655},{"c":34.44,"h":34.44,"l":34.4,"n":12,"o":34.43,"t":"2026-10-07T09:15:00Z","v":4180,"vw":34.427768},{"c":34.39,"h":34.4,"l":34.38,"n":7,"o":34.38,"t":"2026-10-07T09:30:00Z","v":2321,"vw":34.386477},{"c":34.45,"h":34.45,"l":34.41,"n":3,"o":34.41,"t":"2026-10-07T09:45:00Z","v":1535,"vw":34.432436},{"c":34.33,"h":34.37,"l":34.32,"n":11,"o":34.37,"t":"2026-10-07T10:15:00Z","v":4300,"vw":34.324195},{"c":34.15,"h":34.31,"l":34.15,"n":59,"o":34.31,"t":"2026-10-07T10:30:00Z","v":19343,"vw":34.209806},{"c":34.11,"h":34.13,"l":34.11,"n":23,"o":34.11,"t":"2026-10-07T10:45:00Z","v":4216,"vw":34.111444},{"c":34.07,"h":34.12,"l":34.05,"n":46,"o":34.1,"t":"2026-10-07T11:00:00Z","v":21305,"vw":34.065023},{"c":34.01,"h":34.05,"l":33.99,"n":61,"o":34.05,"t":"2026-10-07T11:15:00Z","v":20063,"vw":34.005414},{"c":33.77,"h":33.96,"l":33.77,"n":93,"o":33.96,"t":"2026-10-07T11:30:00Z","v":25983,"vw":33.909076},{"c":33.81,"h":33.81,"l":33.72,"n":16,"o":33.72,"t":"2026-10-07T11:45:00Z","v":3790,"vw":33.791758},{"c":33.74,"h":33.83,"l":33.74,"n":16,"o":33.8,"t":"2026-10-07T12:00:00Z","v":5381,"vw":33.79961},{"c":33.72,"h":33.8,"l":33.72,"n":57,"o":33.79,"t":"2026-10-07T12:15:00Z","v":15056,"vw":33.793748},{"c":33.84,"h":33.84,"l":33.76,"n":3,"o":33.76,"t":"2026-10-07T12:30:00Z","v":2561,"vw":33.777524},{"c":33.83,"h":33.83,"l":33.74,"n":9,"o":33.74,"t":"2026-10-07T12:45:00Z","v":3401,"vw":33.773897},{"c":33.71,"h":33.8,"l":33.71,"n":11,"o":33.8,"t":"2026-10-07T13:00:00Z","v":1974,"vw":33.777152},{"c":33.62,"h":33.74,"l":33.61,"n":7,"o":33.74,"t":"2026-10-07T13:15:00Z","v":3939,"vw":33.704867},{"c":33.58,"h":33.71,"l":33.58,"n":1861,"o":33.65,"t":"2026-10-07T13:30:00Z","v":221437,"vw":33.651331},{"c":33.71,"h":33.71,"l":33.525,"n":1571,"o":33.585,"t":"2026-10-07T13:45:00Z","v":126900,"vw":33.633584},{"c":33.77,"h":33.795,"l":33.68,"n":1251,"o":33.715,"t":"2026-10-07T14:00:00Z","v":139156,"vw":33.741297},{"c":33.825,"h":33.875,"l":33.76,"n":948,"o":33.77,"t":"2026-10-07T14:15:00Z","v":69589,"vw":33.821},{"c":33.825,"h":33.865,"l":33.785,"n":1050,"o":33.825,"t":"2026-10-07T14:30:00Z","v":96694,"vw":33.827924},{"c":33.965,"h":33.975,"l":33.82,"n":899,"o":33.825,"t":"2026-10-07T14:45:00Z","v":104063,"vw":33.868489},{"c":33.93,"h":34.02,"l":33.855,"n":1952,"o":33.96,"t":"2026-10-07T15:00:00Z","v":253748,"vw":33.93169},{"c":33.87,"h":33.945,"l":33.815,"n":1234,"o":33.925,"t":"2026-10-07T15:15:00Z","v":126378,"vw":33.864839},{"c":33.9,"h":33.93,"l":33.84,"n":2177,"o":33.875,"t":"2026-10-07T15:30:00Z","v":248322,"vw":33.87877},{"c":33.92,"h":33.935,"l":33.885,"n":410,"o":33.895,"t":"2026-10-07T15:45:00Z","v":31537,"vw":33.908137},{"c":33.92,"h":33.96,"l":33.895,"n":697,"o":33.91,"t":"2026-10-07T16:00:00Z","v":56835,"vw":33.919755},{"c":33.95,"h":33.965,"l":33.92,"n":345,"o":33.93,"t":"2026-10-07T16:15:00Z","v":19839,"vw":33.944996},{"c":33.885,"h":33.95,"l":33.885,"n":579,"o":33.95,"t":"2026-10-07T16:30:00Z","v":43484,"vw":33.917016},{"c":33.905,"h":33.935,"l":33.87,"n":424,"o":33.89,"t":"2026-10-07T16:45:00Z","v":30314,"vw":33.898584},{"c":33.995,"h":33.995,"l":33.9,"n":964,"o":33.9,"t":"2026-10-07T17:00:00Z","v":80481,"vw":33.939863},{"c":34,"h":34.0474,"l":33.98,"n":539,"o":33.995,"t":"2026-10-07T17:15:00Z","v":40399,"vw":34.001734},{"c":33.98,"h":33.995,"l":33.96,"n":470,"o":33.995,"t":"2026-10-07T17:30:00Z","v":33058,"vw":33.9764},{"c":33.95,"h":33.99,"l":33.945,"n":473,"o":33.975,"t":"2026-10-07T17:45:00Z","v":31540,"vw":33.966759},{"c":33.925,"h":33.96,"l":33.9112,"n":558,"o":33.95,"t":"2026-10-07T18:00:00Z","v":43188,"vw":33.93813},{"c":33.935,"h":33.935,"l":33.9012,"n":407,"o":33.92,"t":"2026-10-07T18:15:00Z","v":29191,"vw":33.921044},{"c":33.925,"h":33.945,"l":33.8913,"n":524,"o":33.93,"t":"2026-10-07T18:30:00Z","v":40264,"vw":33.92336},{"c":33.94,"h":33.95,"l":33.925,"n":498,"o":33.925,"t":"2026-10-07T18:45:00Z","v":30844,"vw":33.939021},{"c":33.895,"h":33.96,"l":33.895,"n":655,"o":33.95,"t":"2026-10-07T19:00:00Z","v":60971,"vw":33.937225},{"c":33.96,"h":33.96,"l":33.885,"n":571,"o":33.895,"t":"2026-10-07T19:15:00Z","v":39117,"vw":33.920841},{"c":33.955,"h":33.97,"l":33.945,"n":785,"o":33.96,"t":"2026-10-07T19:30:00Z","v":49544,"vw":33.957886},{"c":33.94,"h":33.985,"l":33.93,"n":2521,"o":33.955,"t":"2026-10-07T19:45:00Z","v":295605,"vw":33.955102},{"c":33.92,"h":33.94,"l":33.92,"n":17,"o":33.94,"t":"2026-10-07T20:00:00Z","v":144936,"vw":33.920015},{"c":33.17,"h":33.39,"l":33.165,"n":18,"o":33.165,"t":"2026-10-08T08:00:00Z","v":1767,"vw":33.252253},{"c":33.19,"h":33.2,"l":33.17,"n":4,"o":33.17,"t":"2026-10-08T08:15:00Z","v":420,"vw":33.182829},{"c":33.08,"h":33.08,"l":33.07,"n":7,"o":33.07,"t":"2026-10-08T08:30:00Z","v":2061,"vw":33.079024},{"c":33.07,"h":33.07,"l":33.03,"n":9,"o":33.04,"t":"2026-10-08T08:45:00Z","v":2576,"vw":33.0449},{"c":33.21,"h":33.21,"l":33.17,"n":3,"o":33.17,"t":"2026-10-08T09:00:00Z","v":510,"vw":33.19},{"c":33.09,"h":33.12,"l":33.09,"n":10,"o":33.12,"t":"2026-10-08T09:30:00Z","v":4398,"vw":33.097253},{"c":33.03,"h":33.05,"l":33.02,"n":8,"o":33.05,"t":"2026-10-08T09:45:00Z","v":2260,"vw":33.035333},{"c":32.89,"h":32.95,"l":32.89,"n":22,"o":32.95,"t":"2026-10-08T10:15:00Z","v":3066,"vw":32.902537},{"c":33.03,"h":33.03,"l":32.84,"n":33,"o":32.84,"t":"2026-10-08T10:30:00Z","v":4481,"vw":32.907911},{"c":33.05,"h":33.07,"l":33.04,"n":16,"o":33.07,"t":"2026-10-08T10:45:00Z","v":1774,"vw":33.051739},{"c":33.05,"h":33.08,"l":33.05,"n":29,"o":33.06,"t":"2026-10-08T11:00:00Z","v":16689,"vw":33.06036},{"c":33.09,"h":33.09,"l":33.05,"n":7,"o":33.09,"t":"2026-10-08T11:15:00Z","v":1802,"vw":33.060566},{"c":33.04,"h":33.04,"l":32.9,"n":104,"o":33.02,"t":"2026-10-08T11:30:00Z","v":31284,"vw":32.94391},{"c":33.06,"h":33.06,"l":33.03,"n":10,"o":33.03,"t":"2026-10-08T11:45:00Z","v":2513,"vw":33.03875},{"c":33.11,"h":33.15,"l":33.11,"n":6,"o":33.15,"t":"2026-10-08T12:00:00Z","v":816,"vw":33.13171},{"c":33.18,"h":33.18,"l":33.07,"n":6,"o":33.07,"t":"2026-10-08T12:15:00Z","v":1158,"vw":33.100425},{"c":33.12,"h":33.16,"l":33.12,"n":5,"o":33.16,"t":"2026-10-08T12:30:00Z","v":1187,"vw":33.15198},{"c":33.06,"h":33.07,"l":33.03,"n":5,"o":33.03,"t":"2026-10-08T12:45:00Z","v":1080,"vw":33.046316},{"c":33.17,"h":33.21,"l":33.05,"n":19,"o":33.05,"t":"2026-10-08T13:00:00Z","v":3665,"vw":33.135489},{"c":33.25,"h":33.33,"l":33.2,"n":64,"o":33.2,"t":"2026-10-08T13:15:00Z","v":16062,"vw":33.264566},{"c":33.37,"h":33.4,"l":33.245,"n":1968,"o":33.28,"t":"2026-10-08T13:30:00Z","v":281523,"vw":33.33321},{"c":33.28,"h":33.45,"l":33.28,"n":1683,"o":33.375,"t":"2026-10-08T13:45:00Z","v":210576,"vw":33.381464},{"c":33.19,"h":33.3055,"l":33.19,"n":1173,"o":33.29,"t":"2026-10-08T14:00:00Z","v":143191,"vw":33.248801},{"c":33.255,"h":33.27,"l":33.185,"n":1563,"o":33.185,"t":"2026-10-08T14:15:00Z","v":184549,"vw":33.23171},{"c":33.285,"h":33.35,"l":33.25,"n":2297,"o":33.255,"t":"2026-10-08T14:30:00Z","v":314958,"vw":33.304614},{"c":33.02,"h":33.295,"l":33.02,"n":1820,"o":33.28,"t":"2026-10-08T14:45:00Z","v":250949,"vw":33.188374},{"c":32.95,"h":33.015,"l":32.94,"n":2010,"o":33.015,"t":"2026-10-08T15:00:00Z","v":256089,"vw":32.98404},{"c":33.005,"h":33.04,"l":32.92,"n":2240,"o":32.955,"t":"2026-10-08T15:15:00Z","v":274875,"vw":32.95852},{"c":32.94,"h":33.025,"l":32.91,"n":2609,"o":33.005,"t":"2026-10-08T15:30:00Z","v":325626,"vw":32.958004},{"c":32.945,"h":32.946,"l":32.895,"n":612,"o":32.945,"t":"2026-10-08T15:45:00Z","v":53797,"vw":32.915214},{"c":32.96,"h":32.965,"l":32.91,"n":519,"o":32.945,"t":"2026-10-08T16:00:00Z","v":36710,"vw":32.9407},{"c":33.06,"h":33.21,"l":32.96,"n":2052,"o":32.965,"t":"2026-10-08T16:15:00Z","v":205826,"vw":33.08339},{"c":33.105,"h":33.13,"l":33.025,"n":705,"o":33.06,"t":"2026-10-08T16:30:00Z","v":277938,"vw":33.083433},{"c":33.19,"h":33.21,"l":33.075,"n":2471,"o":33.1,"t":"2026-10-08T16:45:00Z","v":470292,"vw":33.142392},{"c":33.335,"h":33.335,"l":33.17,"n":1192,"o":33.185,"t":"2026-10-08T17:00:00Z","v":96730,"vw":33.230009},{"c":33.35,"h":33.4,"l":33.32,"n":1424,"o":33.33,"t":"2026-10-08T17:15:00Z","v":148696,"vw":33.358582},{"c":33.4,"h":33.405,"l":33.34,"n":883,"o":33.35,"t":"2026-10-08T17:30:00Z","v":78849,"vw":33.367027},{"c":33.395,"h":33.405,"l":33.3288,"n":687,"o":33.3969,"t":"2026-10-08T17:45:00Z","v":47553,"vw":33.359374},{"c":33.365,"h":33.395,"l":33.32,"n":750,"o":33.39,"t":"2026-10-08T18:00:00Z","v":64306,"vw":33.357059},{"c":33.325,"h":33.385,"l":33.32,"n":606,"o":33.36,"t":"2026-10-08T18:15:00Z","v":38609,"vw":33.344465},{"c":33.35,"h":33.35,"l":33.31,"n":470,"o":33.31,"t":"2026-10-08T18:30:00Z","v":38603,"vw":33.333775},{"c":33.39,"h":33.4,"l":33.345,"n":682,"o":33.35,"t":"2026-10-08T18:45:00Z","v":62071,"vw":33.37471},{"c":33.435,"h":33.44,"l":33.39,"n":780,"o":33.39,"t":"2026-10-08T19:00:00Z","v":103822,"vw":33.417081},{"c":33.415,"h":33.455,"l":33.41,"n":694,"o":33.44,"t":"2026-10-08T19:15:00Z","v":70496,"vw":33.427719},{"c":33.41,"h":33.425,"l":33.37,"n":892,"o":33.415,"t":"2026-10-08T19:30:00Z","v":92274,"vw":33.392288},{"c":33.44,"h":33.45,"l":33.405,"n":2074,"o":33.41,"t":"2026-10-08T19:45:00Z","v":240445,"vw":33.429889},{"c":33.43,"h":33.43,"l":33.43,"n":29,"o":33.43,"t":"2026-10-08T20:00:00Z","v":145227,"vw":33.43},{"c":33.43,"h":33.43,"l":33.43,"n":2,"o":33.43,"t":"2026-10-08T20:30:00Z","v":500,"vw":33.43},{"c":33.4999,"h":33.4999,"l":33.4999,"n":1,"o":33.4999,"t":"2026-10-08T22:45:00Z","v":149,"vw":33.4999},{"c":33.24,"h":33.28,"l":33.13,"n":25,"o":33.2,"t":"2026-10-09T08:00:00Z","v":4217,"vw":33.183912},{"c":33.22,"h":33.26,"l":33.2,"n":9,"o":33.26,"t":"2026-10-09T08:15:00Z","v":1942,"vw":33.237035},{"c":33.29,"h":33.29,"l":33.25,"n":6,"o":33.25,"t":"2026-10-09T08:30:00Z","v":1500,"vw":33.283333},{"c":33.28,"h":33.29,"l":33.26,"n":15,"o":33.26,"t":"2026-10-09T09:00:00Z","v":3547,"vw":33.270934},{"c":33.33,"h":33.33,"l":33.26,"n":44,"o":33.26,"t":"2026-10-09T09:15:00Z","v":11493,"vw":33.306052},{"c":33.28,"h":33.32,"l":33.27,"n":85,"o":33.32,"t":"2026-10-09T09:30:00Z","v":22200,"vw":33.302121},{"c":33.24,"h":33.28,"l":33.24,"n":11,"o":33.28,"t":"2026-10-09T09:45:00Z","v":3324,"vw":33.258901},{"c":33.28,"h":33.28,"l":33.25,"n":2,"o":33.25,"t":"2026-10-09T10:00:00Z","v":1003,"vw":33.263161},{"c":33.23,"h":33.23,"l":33.23,"n":3,"o":33.23,"t":"2026-10-09T10:30:00Z","v":2100,"vw":33.23},{"c":33.2,"h":33.2,"l":33.1,"n":4,"o":33.13,"t":"2026-10-09T10:45:00Z","v":950,"vw":33.149474},{"c":33.21,"h":33.22,"l":33.18,"n":6,"o":33.18,"t":"2026-10-09T11:00:00Z","v":2192,"vw":33.205234},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-09T11:15:00Z","v":164,"vw":33.25},{"c":33.35,"h":33.35,"l":33.29,"n":45,"o":33.32,"t":"2026-10-09T11:30:00Z","v":16728,"vw":33.32744},{"c":33.35,"h":33.37,"l":33.31,"n":74,"o":33.36,"t":"2026-10-09T11:45:00Z","v":20249,"vw":33.349509},{"c":33.34,"h":33.37,"l":33.33,"n":95,"o":33.34,"t":"2026-10-09T12:00:00Z","v":21199,"vw":33.347879},{"c":33.33,"h":33.36,"l":33.32,"n":83,"o":33.35,"t":"2026-10-09T12:15:00Z","v":13704,"vw":33.340974},{"c":33.24,"h":33.33,"l":33.24,"n":84,"o":33.33,"t":"2026-10-09T12:30:00Z","v":22095,"vw":33.288876},{"c":33.26,"h":33.28,"l":33.25,"n":28,"o":33.25,"t":"2026-10-09T12:45:00Z","v":10582,"vw":33.266043},{"c":33.31,"h":33.39,"l":33.29,"n":31,"o":33.34,"t":"2026-10-09T13:00:00Z","v":10504,"vw":33.332926},{"c":33.35,"h":33.39,"l":33.34,"n":43,"o":33.34,"t":"2026-10-09T13:15:00Z","v":11409,"vw":33.359289},{"c":33.295,"h":33.44,"l":33.285,"n":1297,"o":33.39,"t":"2026-10-09T13:30:00Z","v":138893,"vw":33.376334},{"c":33.355,"h":33.42,"l":33.305,"n":1439,"o":33.32,"t":"2026-10-09T13:45:00Z","v":165970,"vw":33.365638},{"c":33.315,"h":33.35,"l":33.23,"n":872,"o":33.35,"t":"2026-10-09T14:00:00Z","v":82990,"vw":33.28207},{"c":33.305,"h":33.33,"l":33.27,"n":766,"o":33.315,"t":"2026-10-09T14:15:00Z","v":69665,"vw":33.304327},{"c":33.325,"h":33.355,"l":33.275,"n":1013,"o":33.31,"t":"2026-10-09T14:30:00Z","v":132550,"vw":33.311656},{"c":33.3,"h":33.34,"l":33.29,"n":735,"o":33.335,"t":"2026-10-09T14:45:00Z","v":61369,"vw":33.3191},{"c":33.305,"h":33.345,"l":33.255,"n":1280,"o":33.31,"t":"2026-10-09T15:00:00Z","v":170399,"vw":33.30009},{"c":33.25,"h":33.3355,"l":33.24,"n":1541,"o":33.3,"t":"2026-10-09T15:15:00Z","v":191843,"vw":33.300778},{"c":33.185,"h":33.265,"l":33.16,"n":3390,"o":33.26,"t":"2026-10-09T15:30:00Z","v":493531,"vw":33.20476},{"c":33.235,"h":33.24,"l":33.18,"n":450,"o":33.18,"t":"2026-10-09T15:45:00Z","v":23285,"vw":33.21913},{"c":33.25,"h":33.25,"l":33.225,"n":534,"o":33.2312,"t":"2026-10-09T16:00:00Z","v":60896,"vw":33.239209},{"c":33.27,"h":33.285,"l":33.245,"n":611,"o":33.26,"t":"2026-10-09T16:15:00Z","v":87756,"vw":33.265039},{"c":33.26,"h":33.295,"l":33.26,"n":545,"o":33.27,"t":"2026-10-09T16:30:00Z","v":49212,"vw":33.276523},{"c":33.23,"h":33.295,"l":33.23,"n":648,"o":33.27,"t":"2026-10-09T16:45:00Z","v":73952,"vw":33.261042},{"c":33.2445,"h":33.26,"l":33.235,"n":506,"o":33.24,"t":"2026-10-09T17:00:00Z","v":52449,"vw":33.248253},{"c":33.245,"h":33.26,"l":33.225,"n":521,"o":33.24,"t":"2026-10-09T17:15:00Z","v":48883,"vw":33.238469},{"c":33.285,"h":33.286,"l":33.245,"n":505,"o":33.245,"t":"2026-10-09T17:30:00Z","v":47926,"vw":33.258962},{"c":33.315,"h":33.32,"l":33.27,"n":566,"o":33.28,"t":"2026-10-09T17:45:00Z","v":54550,"vw":33.289467},{"c":33.315,"h":33.33,"l":33.305,"n":631,"o":33.315,"t":"2026-10-09T18:00:00Z","v":60544,"vw":33.315857},{"c":33.325,"h":33.3288,"l":33.3007,"n":435,"o":33.31,"t":"2026-10-09T18:15:00Z","v":49325,"vw":33.31343},{"c":33.34,"h":33.3499,"l":33.315,"n":530,"o":33.33,"t":"2026-10-09T18:30:00Z","v":72122,"vw":33.333854},{"c":33.385,"h":33.385,"l":33.33,"n":851,"o":33.335,"t":"2026-10-09T18:45:00Z","v":120997,"vw":33.357012},{"c":33.375,"h":33.4,"l":33.365,"n":519,"o":33.385,"t":"2026-10-09T19:00:00Z","v":52816,"vw":33.380625},{"c":33.355,"h":33.375,"l":33.345,"n":765,"o":33.37,"t":"2026-10-09T19:15:00Z","v":77414,"vw":33.358455},{"c":33.345,"h":33.37,"l":33.345,"n":1047,"o":33.355,"t":"2026-10-09T19:30:00Z","v":247155,"vw":33.358131},{"c":33.355,"h":33.375,"l":33.34,"n":2258,"o":33.345,"t":"2026-10-09T19:45:00Z","v":335906,"vw":33.354913},{"c":33.37,"h":33.37,"l":33.37,"n":32,"o":33.37,"t":"2026-10-09T20:00:00Z","v":135966,"vw":33.37},{"c":33.44,"h":33.505,"l":33.43,"n":17,"o":33.505,"t":"2026-10-12T08:00:00Z","v":2000,"vw":33.48075},{"c":33.45,"h":33.45,"l":33.42,"n":2,"o":33.42,"t":"2026-10-12T08:15:00Z","v":1900,"vw":33.421579},{"c":33.52,"h":33.56,"l":33.48,"n":16,"o":33.56,"t":"2026-10-12T08:30:00Z","v":5750,"vw":33.536261},{"c":33.43,"h":33.48,"l":33.4,"n":12,"o":33.48,"t":"2026-10-12T08:45:00Z","v":8200,"vw":33.427805},{"c":33.42,"h":33.42,"l":33.38,"n":3,"o":33.38,"t":"2026-10-12T09:00:00Z","v":1500,"vw":33.4},{"c":33.44,"h":33.48,"l":33.44,"n":5,"o":33.48,"t":"2026-10-12T09:30:00Z","v":3225,"vw":33.445891},{"c":33.38,"h":33.42,"l":33.38,"n":5,"o":33.4,"t":"2026-10-12T09:45:00Z","v":2448,"vw":33.397958},{"c":33.32,"h":33.39,"l":33.32,"n":4,"o":33.39,"t":"2026-10-12T10:00:00Z","v":2600,"vw":33.376538},{"c":33.4,"h":33.4,"l":33.39,"n":12,"o":33.39,"t":"2026-10-12T10:45:00Z","v":3283,"vw":33.397909},{"c":33.38,"h":33.39,"l":33.37,"n":10,"o":33.39,"t":"2026-10-12T11:00:00Z","v":4848,"vw":33.379587},{"c":33.38,"h":33.38,"l":33.38,"n":2,"o":33.38,"t":"2026-10-12T11:15:00Z","v":1200,"vw":33.38},{"c":33.4,"h":33.41,"l":33.34,"n":18,"o":33.34,"t":"2026-10-12T11:30:00Z","v":6900,"vw":33.389493},{"c":33.52,"h":33.52,"l":33.46,"n":6,"o":33.46,"t":"2026-10-12T12:00:00Z","v":2249,"vw":33.507442},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-10-12T12:15:00Z","v":1076,"vw":33.5},{"c":33.47,"h":33.47,"l":33.41,"n":16,"o":33.44,"t":"2026-10-12T12:30:00Z","v":4079,"vw":33.436258},{"c":33.46,"h":33.49,"l":33.46,"n":10,"o":33.49,"t":"2026-10-12T12:45:00Z","v":3800,"vw":33.481053},{"c":33.41,"h":33.45,"l":33.41,"n":16,"o":33.43,"t":"2026-10-12T13:00:00Z","v":4966,"vw":33.428699},{"c":33.4,"h":33.42,"l":33.4,"n":19,"o":33.41,"t":"2026-10-12T13:15:00Z","v":4339,"vw":33.409812},{"c":33.47,"h":33.495,"l":33.4,"n":1165,"o":33.4,"t":"2026-10-12T13:30:00Z","v":158756,"vw":33.443822},{"c":33.485,"h":33.49,"l":33.42,"n":585,"o":33.47,"t":"2026-10-12T13:45:00Z","v":64079,"vw":33.447934},{"c":33.475,"h":33.51,"l":33.44,"n":585,"o":33.48,"t":"2026-10-12T14:00:00Z","v":266424,"vw":33.485605},{"c":33.51,"h":33.525,"l":33.43,"n":690,"o":33.475,"t":"2026-10-12T14:15:00Z","v":277052,"vw":33.479324},{"c":33.53,"h":33.56,"l":33.495,"n":687,"o":33.515,"t":"2026-10-12T14:30:00Z","v":60408,"vw":33.532786},{"c":33.51,"h":33.57,"l":33.49,"n":598,"o":33.5397,"t":"2026-10-12T14:45:00Z","v":54379,"vw":33.521878},{"c":33.52,"h":33.52,"l":33.4801,"n":609,"o":33.51,"t":"2026-10-12T15:00:00Z","v":79274,"vw":33.499716},{"c":33.535,"h":33.545,"l":33.5,"n":943,"o":33.51,"t":"2026-10-12T15:15:00Z","v":124967,"vw":33.519447},{"c":33.58,"h":33.6,"l":33.53,"n":1073,"o":33.535,"t":"2026-10-12T15:30:00Z","v":109031,"vw":33.577792},{"c":33.56,"h":33.585,"l":33.55,"n":434,"o":33.585,"t":"2026-10-12T15:45:00Z","v":35937,"vw":33.565358},{"c":33.535,"h":33.58,"l":33.535,"n":345,"o":33.56,"t":"2026-10-12T16:00:00Z","v":18153,"vw":33.558863},{"c":33.515,"h":33.555,"l":33.515,"n":345,"o":33.53,"t":"2026-10-12T16:15:00Z","v":19932,"vw":33.529407},{"c":33.485,"h":33.525,"l":33.485,"n":366,"o":33.515,"t":"2026-10-12T16:30:00Z","v":176513,"vw":33.507294},{"c":33.5201,"h":33.53,"l":33.48,"n":493,"o":33.485,"t":"2026-10-12T16:45:00Z","v":44290,"vw":33.498779},{"c":33.5001,"h":33.53,"l":33.49,"n":410,"o":33.52,"t":"2026-10-12T17:00:00Z","v":39642,"vw":33.501071},{"c":33.485,"h":33.5099,"l":33.485,"n":198,"o":33.5099,"t":"2026-10-12T17:15:00Z","v":16252,"vw":33.495966},{"c":33.47,"h":33.48,"l":33.43,"n":423,"o":33.48,"t":"2026-10-12T17:30:00Z","v":22024,"vw":33.463335},{"c":33.475,"h":33.48,"l":33.455,"n":263,"o":33.475,"t":"2026-10-12T17:45:00Z","v":20502,"vw":33.467318},{"c":33.45,"h":33.48,"l":33.44,"n":385,"o":33.48,"t":"2026-10-12T18:00:00Z","v":23758,"vw":33.46693},{"c":33.445,"h":33.465,"l":33.44,"n":406,"o":33.455,"t":"2026-10-12T18:15:00Z","v":31056,"vw":33.449856},{"c":33.435,"h":33.46,"l":33.435,"n":326,"o":33.45,"t":"2026-10-12T18:30:00Z","v":25330,"vw":33.44395},{"c":33.44,"h":33.44,"l":33.415,"n":511,"o":33.435,"t":"2026-10-12T18:45:00Z","v":46586,"vw":33.426409},{"c":33.439,"h":33.44,"l":33.42,"n":358,"o":33.44,"t":"2026-10-12T19:00:00Z","v":26818,"vw":33.432272},{"c":33.42,"h":33.44,"l":33.41,"n":404,"o":33.435,"t":"2026-10-12T19:15:00Z","v":41417,"vw":33.419465},{"c":33.42,"h":33.44,"l":33.41,"n":783,"o":33.415,"t":"2026-10-12T19:30:00Z","v":92975,"vw":33.42385},{"c":33.39,"h":33.43,"l":33.385,"n":1734,"o":33.41,"t":"2026-10-12T19:45:00Z","v":176237,"vw":33.414295},{"c":33.39,"h":33.39,"l":33.39,"n":23,"o":33.39,"t":"2026-10-12T20:00:00Z","v":90418,"vw":33.39},{"c":33.88,"h":33.9,"l":33.68,"n":10,"o":33.68,"t":"2026-10-13T08:00:00Z","v":1123,"vw":33.797309},{"c":33.99,"h":33.99,"l":33.91,"n":7,"o":33.91,"t":"2026-10-13T08:15:00Z","v":1149,"vw":33.945122},{"c":33.89,"h":33.89,"l":33.89,"n":2,"o":33.89,"t":"2026-10-13T08:30:00Z","v":500,"vw":33.89},{"c":33.89,"h":33.89,"l":33.85,"n":13,"o":33.85,"t":"2026-10-13T08:45:00Z","v":2902,"vw":33.873276},{"c":33.95,"h":33.95,"l":33.88,"n":8,"o":33.88,"t":"2026-10-13T09:00:00Z","v":1575,"vw":33.911182},{"c":33.91,"h":33.98,"l":33.91,"n":16,"o":33.96,"t":"2026-10-13T09:15:00Z","v":6049,"vw":33.933933},{"c":33.94,"h":33.94,"l":33.94,"n":4,"o":33.94,"t":"2026-10-13T09:30:00Z","v":1100,"vw":33.94},{"c":33.9,"h":33.9,"l":33.9,"n":6,"o":33.9,"t":"2026-10-13T09:45:00Z","v":3242,"vw":33.9},{"c":33.88,"h":33.9,"l":33.88,"n":5,"o":33.89,"t":"2026-10-13T10:00:00Z","v":1703,"vw":33.889395},{"c":33.83,"h":33.85,"l":33.83,"n":5,"o":33.85,"t":"2026-10-13T10:15:00Z","v":2849,"vw":33.844384},{"c":33.77,"h":33.81,"l":33.74,"n":13,"o":33.81,"t":"2026-10-13T10:30:00Z","v":5803,"vw":33.770401},{"c":33.75,"h":33.75,"l":33.73,"n":8,"o":33.73,"t":"2026-10-13T10:45:00Z","v":3300,"vw":33.733636},{"c":33.91,"h":33.91,"l":33.79,"n":6,"o":33.79,"t":"2026-10-13T11:00:00Z","v":1352,"vw":33.875719},{"c":33.92,"h":33.94,"l":33.85,"n":25,"o":33.85,"t":"2026-10-13T11:15:00Z","v":7484,"vw":33.899872},{"c":33.94,"h":33.94,"l":33.9,"n":6,"o":33.9,"t":"2026-10-13T11:30:00Z","v":4100,"vw":33.913427},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-13T12:00:00Z","v":1200,"vw":33.88},{"c":33.86,"h":33.87,"l":33.85,"n":18,"o":33.87,"t":"2026-10-13T12:30:00Z","v":6861,"vw":33.855893},{"c":33.88,"h":33.88,"l":33.83,"n":5,"o":33.83,"t":"2026-10-13T12:45:00Z","v":1706,"vw":33.841899},{"c":33.8,"h":33.86,"l":33.79,"n":32,"o":33.86,"t":"2026-10-13T13:00:00Z","v":12750,"vw":33.815368},{"c":33.92,"h":33.92,"l":33.81,"n":96,"o":33.81,"t":"2026-10-13T13:15:00Z","v":22843,"vw":33.891847},{"c":33.795,"h":33.98,"l":33.795,"n":1235,"o":33.92,"t":"2026-10-13T13:30:00Z","v":169211,"vw":33.879605},{"c":33.645,"h":33.82,"l":33.645,"n":1013,"o":33.8,"t":"2026-10-13T13:45:00Z","v":126030,"vw":33.708959},{"c":33.59,"h":33.64,"l":33.475,"n":945,"o":33.64,"t":"2026-10-13T14:00:00Z","v":114842,"vw":33.559116},{"c":33.625,"h":33.645,"l":33.565,"n":639,"o":33.58,"t":"2026-10-13T14:15:00Z","v":61390,"vw":33.605339},{"c":33.635,"h":33.655,"l":33.585,"n":849,"o":33.63,"t":"2026-10-13T14:30:00Z","v":83359,"vw":33.627529},{"c":33.65,"h":33.715,"l":33.64,"n":1018,"o":33.64,"t":"2026-10-13T14:45:00Z","v":117898,"vw":33.68282},{"c":33.67,"h":33.695,"l":33.625,"n":654,"o":33.645,"t":"2026-10-13T15:00:00Z","v":78017,"vw":33.669337},{"c":33.665,"h":33.72,"l":33.645,"n":894,"o":33.68,"t":"2026-10-13T15:15:00Z","v":102294,"vw":33.687077},{"c":33.675,"h":33.705,"l":33.64,"n":1029,"o":33.665,"t":"2026-10-13T15:30:00Z","v":146532,"vw":33.669696},{"c":33.66,"h":33.6747,"l":33.641,"n":387,"o":33.67,"t":"2026-10-13T15:45:00Z","v":23208,"vw":33.655416},{"c":33.63,"h":33.655,"l":33.5952,"n":426,"o":33.65,"t":"2026-10-13T16:00:00Z","v":40720,"vw":33.631341},{"c":33.605,"h":33.635,"l":33.6,"n":434,"o":33.63,"t":"2026-10-13T16:15:00Z","v":39122,"vw":33.621078},{"c":33.62,"h":33.62,"l":33.595,"n":349,"o":33.605,"t":"2026-10-13T16:30:00Z","v":32646,"vw":33.607107},{"c":33.58,"h":33.62,"l":33.58,"n":446,"o":33.62,"t":"2026-10-13T16:45:00Z","v":22046,"vw":33.601004},{"c":33.585,"h":33.59,"l":33.555,"n":437,"o":33.57,"t":"2026-10-13T17:00:00Z","v":33765,"vw":33.567955},{"c":33.575,"h":33.61,"l":33.575,"n":371,"o":33.585,"t":"2026-10-13T17:15:00Z","v":17891,"vw":33.592676},{"c":33.6,"h":33.615,"l":33.5799,"n":480,"o":33.5799,"t":"2026-10-13T17:30:00Z","v":32092,"vw":33.599203},{"c":33.555,"h":33.6001,"l":33.55,"n":410,"o":33.6,"t":"2026-10-13T17:45:00Z","v":26474,"vw":33.57191},{"c":33.68,"h":33.69,"l":33.5586,"n":891,"o":33.5586,"t":"2026-10-13T18:00:00Z","v":80221,"vw":33.653304},{"c":33.69,"h":33.6901,"l":33.635,"n":460,"o":33.67,"t":"2026-10-13T18:15:00Z","v":35101,"vw":33.664769},{"c":33.72,"h":33.74,"l":33.685,"n":557,"o":33.69,"t":"2026-10-13T18:30:00Z","v":65368,"vw":33.702084},{"c":33.735,"h":33.7399,"l":33.715,"n":524,"o":33.725,"t":"2026-10-13T18:45:00Z","v":36116,"vw":33.728152},{"c":33.745,"h":33.765,"l":33.725,"n":573,"o":33.74,"t":"2026-10-13T19:00:00Z","v":32141,"vw":33.741642},{"c":33.715,"h":33.75,"l":33.71,"n":705,"o":33.75,"t":"2026-10-13T19:15:00Z","v":57229,"vw":33.723328},{"c":33.74,"h":33.765,"l":33.71,"n":1052,"o":33.71,"t":"2026-10-13T19:30:00Z","v":89829,"vw":33.746559},{"c":33.64,"h":33.735,"l":33.63,"n":2007,"o":33.735,"t":"2026-10-13T19:45:00Z","v":199537,"vw":33.670318},{"c":33.63,"h":33.63,"l":33.63,"n":16,"o":33.63,"t":"2026-10-13T20:00:00Z","v":91433,"vw":33.63},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-10-13T20:30:00Z","v":350,"vw":34.63},{"c":33.72,"h":33.72,"l":33.64,"n":8,"o":33.72,"t":"2026-10-14T08:00:00Z","v":1812,"vw":33.676433},{"c":33.75,"h":33.75,"l":33.69,"n":10,"o":33.69,"t":"2026-10-14T08:15:00Z","v":4119,"vw":33.711386},{"c":33.78,"h":33.81,"l":33.78,"n":3,"o":33.81,"t":"2026-10-14T08:30:00Z","v":1100,"vw":33.793636},{"c":33.67,"h":33.72,"l":33.67,"n":6,"o":33.72,"t":"2026-10-14T08:45:00Z","v":2241,"vw":33.703124},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-14T09:00:00Z","v":200,"vw":33.7},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-14T09:15:00Z","v":200,"vw":33.65},{"c":33.67,"h":33.67,"l":33.67,"n":2,"o":33.67,"t":"2026-10-14T09:45:00Z","v":799,"vw":33.67},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-14T10:00:00Z","v":200,"vw":33.69},{"c":33.66,"h":33.68,"l":33.66,"n":2,"o":33.68,"t":"2026-10-14T10:15:00Z","v":400,"vw":33.67},{"c":33.59,"h":33.59,"l":33.59,"n":15,"o":33.59,"t":"2026-10-14T10:45:00Z","v":1465,"vw":33.59},{"c":33.63,"h":33.63,"l":33.63,"n":2,"o":33.63,"t":"2026-10-14T11:00:00Z","v":1000,"vw":33.63},{"c":33.56,"h":33.59,"l":33.56,"n":4,"o":33.59,"t":"2026-10-14T11:15:00Z","v":1400,"vw":33.580715},{"c":33.49,"h":33.5,"l":33.49,"n":3,"o":33.5,"t":"2026-10-14T11:30:00Z","v":327,"vw":33.49375},{"c":33.5,"h":33.5,"l":33.48,"n":20,"o":33.48,"t":"2026-10-14T11:45:00Z","v":2140,"vw":33.496585},{"c":33.61,"h":33.62,"l":33.54,"n":31,"o":33.54,"t":"2026-10-14T12:00:00Z","v":3883,"vw":33.579952},{"c":33.62,"h":33.62,"l":33.6,"n":62,"o":33.6,"t":"2026-10-14T12:15:00Z","v":6812,"vw":33.607003},{"c":33.36,"h":33.61,"l":33.34,"n":81,"o":33.61,"t":"2026-10-14T12:30:00Z","v":15515,"vw":33.376273},{"c":33.37,"h":33.41,"l":33.37,"n":2,"o":33.41,"t":"2026-10-14T12:45:00Z","v":450,"vw":33.392222},{"c":33.27,"h":33.28,"l":33.27,"n":4,"o":33.28,"t":"2026-10-14T13:00:00Z","v":1800,"vw":33.275},{"c":33.35,"h":33.37,"l":33.27,"n":44,"o":33.33,"t":"2026-10-14T13:15:00Z","v":8504,"vw":33.312992},{"c":33.335,"h":33.42,"l":33.2788,"n":1170,"o":33.35,"t":"2026-10-14T13:30:00Z","v":120646,"vw":33.355304},{"c":33.2,"h":33.35,"l":33.17,"n":1301,"o":33.335,"t":"2026-10-14T13:45:00Z","v":123672,"vw":33.265732},{"c":33.16,"h":33.2,"l":33.1201,"n":1442,"o":33.19,"t":"2026-10-14T14:00:00Z","v":142154,"vw":33.164276},{"c":33.21,"h":33.23,"l":33.14,"n":1360,"o":33.1774,"t":"2026-10-14T14:15:00Z","v":142380,"vw":33.168991},{"c":33.295,"h":33.305,"l":33.205,"n":1058,"o":33.21,"t":"2026-10-14T14:30:00Z","v":89936,"vw":33.250529},{"c":33.3574,"h":33.3574,"l":33.2588,"n":928,"o":33.29,"t":"2026-10-14T14:45:00Z","v":92201,"vw":33.29007},{"c":33.34,"h":33.37,"l":33.255,"n":1023,"o":33.36,"t":"2026-10-14T15:00:00Z","v":110061,"vw":33.323634},{"c":33.41,"h":33.45,"l":33.335,"n":892,"o":33.34,"t":"2026-10-14T15:15:00Z","v":67033,"vw":33.40182},{"c":33.43,"h":33.485,"l":33.395,"n":1311,"o":33.41,"t":"2026-10-14T15:30:00Z","v":118388,"vw":33.438227},{"c":33.445,"h":33.465,"l":33.425,"n":635,"o":33.44,"t":"2026-10-14T15:45:00Z","v":57449,"vw":33.442422},{"c":33.36,"h":33.4497,"l":33.36,"n":600,"o":33.44,"t":"2026-10-14T16:00:00Z","v":37695,"vw":33.411019},{"c":33.355,"h":33.36,"l":33.305,"n":565,"o":33.355,"t":"2026-10-14T16:15:00Z","v":40842,"vw":33.338317},{"c":33.36,"h":33.375,"l":33.325,"n":576,"o":33.345,"t":"2026-10-14T16:30:00Z","v":30380,"vw":33.341082},{"c":33.36,"h":33.375,"l":33.3545,"n":412,"o":33.37,"t":"2026-10-14T16:45:00Z","v":26544,"vw":33.361926},{"c":33.36,"h":33.385,"l":33.3503,"n":423,"o":33.365,"t":"2026-10-14T17:00:00Z","v":25458,"vw":33.365212},{"c":33.375,"h":33.395,"l":33.345,"n":597,"o":33.355,"t":"2026-10-14T17:15:00Z","v":56620,"vw":33.367455},{"c":33.335,"h":33.38,"l":33.32,"n":643,"o":33.37,"t":"2026-10-14T17:30:00Z","v":46589,"vw":33.350184},{"c":33.3,"h":33.345,"l":33.29,"n":403,"o":33.34,"t":"2026-10-14T17:45:00Z","v":27267,"vw":33.314255},{"c":33.3674,"h":33.37,"l":33.265,"n":560,"o":33.295,"t":"2026-10-14T18:00:00Z","v":43594,"vw":33.304738},{"c":33.365,"h":33.395,"l":33.345,"n":464,"o":33.365,"t":"2026-10-14T18:15:00Z","v":41522,"vw":33.369882},{"c":33.365,"h":33.38,"l":33.3401,"n":483,"o":33.3613,"t":"2026-10-14T18:30:00Z","v":46630,"vw":33.365879},{"c":33.37,"h":33.375,"l":33.32,"n":532,"o":33.36,"t":"2026-10-14T18:45:00Z","v":41933,"vw":33.348256},{"c":33.38,"h":33.39,"l":33.335,"n":646,"o":33.365,"t":"2026-10-14T19:00:00Z","v":60302,"vw":33.369029},{"c":33.395,"h":33.435,"l":33.38,"n":619,"o":33.385,"t":"2026-10-14T19:15:00Z","v":57523,"vw":33.409901},{"c":33.43,"h":33.435,"l":33.385,"n":868,"o":33.3942,"t":"2026-10-14T19:30:00Z","v":79041,"vw":33.411616},{"c":33.475,"h":33.48,"l":33.39,"n":2611,"o":33.42,"t":"2026-10-14T19:45:00Z","v":299272,"vw":33.445582},{"c":33.46,"h":33.47,"l":33.46,"n":23,"o":33.47,"t":"2026-10-14T20:00:00Z","v":171483,"vw":33.46003},{"c":33.47,"h":33.47,"l":33.47,"n":2,"o":33.47,"t":"2026-10-14T20:45:00Z","v":149,"vw":33.47},{"c":33.22,"h":33.22,"l":33.01,"n":22,"o":33.01,"t":"2026-10-15T08:00:00Z","v":4973,"vw":33.130477},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-15T08:45:00Z","v":359,"vw":33.4},{"c":33.45,"h":33.45,"l":33.42,"n":3,"o":33.43,"t":"2026-10-15T09:00:00Z","v":2452,"vw":33.445489},{"c":33.43,"h":33.48,"l":33.43,"n":11,"o":33.48,"t":"2026-10-15T09:15:00Z","v":2200,"vw":33.434771},{"c":33.33,"h":33.44,"l":33.33,"n":24,"o":33.44,"t":"2026-10-15T09:45:00Z","v":3250,"vw":33.36615},{"c":33.08,"h":33.31,"l":33.07,"n":22,"o":33.28,"t":"2026-10-15T10:00:00Z","v":7100,"vw":33.213333},{"c":33.03,"h":33.03,"l":33.03,"n":3,"o":33.03,"t":"2026-10-15T10:15:00Z","v":2500,"vw":33.03},{"c":32.94,"h":32.94,"l":32.9,"n":28,"o":32.9,"t":"2026-10-15T10:30:00Z","v":3469,"vw":32.902974},{"c":32.76,"h":32.77,"l":32.7,"n":17,"o":32.77,"t":"2026-10-15T10:45:00Z","v":3645,"vw":32.741951},{"c":32.93,"h":32.98,"l":32.78,"n":39,"o":32.7996,"t":"2026-10-15T11:00:00Z","v":18775,"vw":32.865065},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-10-15T11:15:00Z","v":359,"vw":33.01},{"c":33.18,"h":33.2,"l":33.12,"n":13,"o":33.12,"t":"2026-10-15T11:30:00Z","v":11875,"vw":33.167916},{"c":33.27,"h":33.27,"l":33.27,"n":2,"o":33.27,"t":"2026-10-15T11:45:00Z","v":500,"vw":33.27},{"c":33.36,"h":33.36,"l":33.3,"n":9,"o":33.3,"t":"2026-10-15T12:15:00Z","v":1451,"vw":33.335862},{"c":33.27,"h":33.28,"l":33.25,"n":3,"o":33.25,"t":"2026-10-15T12:30:00Z","v":1650,"vw":33.26303},{"c":33.2269,"h":33.24,"l":33.22,"n":8,"o":33.22,"t":"2026-10-15T12:45:00Z","v":1925,"vw":33.224965},{"c":33.27,"h":33.3,"l":33.24,"n":63,"o":33.24,"t":"2026-10-15T13:00:00Z","v":21325,"vw":33.27304},{"c":33.21,"h":33.24,"l":33.21,"n":7,"o":33.24,"t":"2026-10-15T13:15:00Z","v":984,"vw":33.22308},{"c":33.01,"h":33.24,"l":32.99,"n":2429,"o":33.23,"t":"2026-10-15T13:30:00Z","v":273852,"vw":33.113993},{"c":32.975,"h":33.07,"l":32.955,"n":1765,"o":33.01,"t":"2026-10-15T13:45:00Z","v":167428,"vw":33.009786},{"c":32.92,"h":33.07,"l":32.88,"n":1463,"o":32.965,"t":"2026-10-15T14:00:00Z","v":157411,"vw":32.985703},{"c":32.985,"h":33.06,"l":32.8688,"n":1327,"o":32.92,"t":"2026-10-15T14:15:00Z","v":157821,"vw":32.961305},{"c":33.22,"h":33.285,"l":32.98,"n":1380,"o":32.99,"t":"2026-10-15T14:30:00Z","v":208401,"vw":33.156824},{"c":33.205,"h":33.25,"l":33.19,"n":1448,"o":33.21,"t":"2026-10-15T14:45:00Z","v":179871,"vw":33.218116},{"c":33.2,"h":33.25,"l":33.165,"n":1340,"o":33.2097,"t":"2026-10-15T15:00:00Z","v":173888,"vw":33.214479},{"c":33.21,"h":33.27,"l":33.185,"n":1150,"o":33.195,"t":"2026-10-15T15:15:00Z","v":128516,"vw":33.229586},{"c":33.235,"h":33.265,"l":33.15,"n":2535,"o":33.205,"t":"2026-10-15T15:30:00Z","v":313824,"vw":33.189804},{"c":33.235,"h":33.2609,"l":33.22,"n":778,"o":33.235,"t":"2026-10-15T15:45:00Z","v":80198,"vw":33.241366},{"c":33.145,"h":33.24,"l":33.095,"n":1197,"o":33.24,"t":"2026-10-15T16:00:00Z","v":97242,"vw":33.165721},{"c":33.205,"h":33.22,"l":33.14,"n":618,"o":33.14,"t":"2026-10-15T16:15:00Z","v":33815,"vw":33.186264},{"c":33.155,"h":33.205,"l":33.12,"n":1189,"o":33.205,"t":"2026-10-15T16:30:00Z","v":98553,"vw":33.153703},{"c":33.14,"h":33.175,"l":33.13,"n":640,"o":33.16,"t":"2026-10-15T16:45:00Z","v":50907,"vw":33.153535},{"c":33.185,"h":33.19,"l":33.145,"n":698,"o":33.145,"t":"2026-10-15T17:00:00Z","v":68501,"vw":33.173731},{"c":33.235,"h":33.235,"l":33.165,"n":524,"o":33.185,"t":"2026-10-15T17:15:00Z","v":38845,"vw":33.1998},{"c":33.28,"h":33.295,"l":33.21,"n":745,"o":33.23,"t":"2026-10-15T17:30:00Z","v":63796,"vw":33.262918},{"c":33.285,"h":33.3055,"l":33.28,"n":528,"o":33.28,"t":"2026-10-15T17:45:00Z","v":34134,"vw":33.292247},{"c":33.255,"h":33.295,"l":33.25,"n":491,"o":33.285,"t":"2026-10-15T18:00:00Z","v":42340,"vw":33.274726},{"c":33.29,"h":33.29,"l":33.2412,"n":549,"o":33.25,"t":"2026-10-15T18:15:00Z","v":40121,"vw":33.265313},{"c":33.285,"h":33.315,"l":33.275,"n":657,"o":33.285,"t":"2026-10-15T18:30:00Z","v":54751,"vw":33.292552},{"c":33.285,"h":33.305,"l":33.28,"n":434,"o":33.285,"t":"2026-10-15T18:45:00Z","v":37809,"vw":33.293693},{"c":33.32,"h":33.33,"l":33.285,"n":609,"o":33.285,"t":"2026-10-15T19:00:00Z","v":52353,"vw":33.310189},{"c":33.3,"h":33.335,"l":33.3,"n":691,"o":33.32,"t":"2026-10-15T19:15:00Z","v":60996,"vw":33.316954},{"c":33.305,"h":33.315,"l":33.285,"n":1166,"o":33.3,"t":"2026-10-15T19:30:00Z","v":83486,"vw":33.297743},{"c":33.275,"h":33.325,"l":33.26,"n":2205,"o":33.31,"t":"2026-10-15T19:45:00Z","v":267453,"vw":33.288359},{"c":33.27,"h":33.27,"l":33.27,"n":24,"o":33.27,"t":"2026-10-15T20:00:00Z","v":147662,"vw":33.27},{"c":33.19,"h":33.19,"l":33.19,"n":1,"o":33.19,"t":"2026-10-15T20:30:00Z","v":100,"vw":33.19},{"c":33.78,"h":33.91,"l":33.6,"n":57,"o":33.81,"t":"2026-10-16T08:00:00Z","v":12755,"vw":33.770674},{"c":33.88,"h":33.88,"l":33.78,"n":10,"o":33.78,"t":"2026-10-16T08:15:00Z","v":2125,"vw":33.824512},{"c":33.82,"h":33.9,"l":33.82,"n":13,"o":33.9,"t":"2026-10-16T08:30:00Z","v":2890,"vw":33.851971},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-10-16T08:45:00Z","v":300,"vw":33.86},{"c":33.92,"h":33.92,"l":33.81,"n":12,"o":33.81,"t":"2026-10-16T09:00:00Z","v":3362,"vw":33.867278},{"c":33.91,"h":33.92,"l":33.91,"n":3,"o":33.92,"t":"2026-10-16T09:15:00Z","v":487,"vw":33.917947},{"c":33.91,"h":33.91,"l":33.9,"n":2,"o":33.9,"t":"2026-10-16T09:30:00Z","v":417,"vw":33.904604},{"c":33.82,"h":33.92,"l":33.82,"n":13,"o":33.92,"t":"2026-10-16T09:45:00Z","v":6200,"vw":33.869194},{"c":33.94,"h":33.94,"l":33.88,"n":2,"o":33.88,"t":"2026-10-16T10:00:00Z","v":400,"vw":33.91},{"c":34.02,"h":34.02,"l":34.01,"n":9,"o":34.01,"t":"2026-10-16T10:45:00Z","v":3000,"vw":34.011},{"c":33.91,"h":33.99,"l":33.91,"n":11,"o":33.99,"t":"2026-10-16T11:00:00Z","v":4387,"vw":33.963932},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-16T11:15:00Z","v":200,"vw":33.92},{"c":33.7901,"h":33.91,"l":33.79,"n":8,"o":33.91,"t":"2026-10-16T11:30:00Z","v":5517,"vw":33.803681},{"c":33.86,"h":33.86,"l":33.81,"n":11,"o":33.81,"t":"2026-10-16T11:45:00Z","v":4744,"vw":33.816324},{"c":33.85,"h":33.8866,"l":33.83,"n":20,"o":33.8866,"t":"2026-10-16T12:00:00Z","v":2851,"vw":33.866769},{"c":33.79,"h":33.83,"l":33.79,"n":4,"o":33.83,"t":"2026-10-16T12:15:00Z","v":429,"vw":33.818235},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-16T12:30:00Z","v":250,"vw":33.81},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-16T12:45:00Z","v":200,"vw":33.8},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-16T13:00:00Z","v":747,"vw":33.83},{"c":33.86,"h":33.86,"l":33.85,"n":10,"o":33.85,"t":"2026-10-16T13:15:00Z","v":4800,"vw":33.859167},{"c":33.92,"h":34.0388,"l":33.85,"n":1605,"o":33.87,"t":"2026-10-16T13:30:00Z","v":238196,"vw":33.939809},{"c":33.84,"h":33.94,"l":33.84,"n":877,"o":33.93,"t":"2026-10-16T13:45:00Z","v":114467,"vw":33.914382},{"c":33.855,"h":33.885,"l":33.785,"n":753,"o":33.83,"t":"2026-10-16T14:00:00Z","v":103041,"vw":33.83553},{"c":33.89,"h":33.9,"l":33.825,"n":525,"o":33.85,"t":"2026-10-16T14:15:00Z","v":54035,"vw":33.86845},{"c":33.8774,"h":33.9255,"l":33.865,"n":583,"o":33.89,"t":"2026-10-16T14:30:00Z","v":61786,"vw":33.893094},{"c":33.95,"h":33.965,"l":33.88,"n":560,"o":33.88,"t":"2026-10-16T14:45:00Z","v":61000,"vw":33.92833},{"c":33.935,"h":33.975,"l":33.92,"n":586,"o":33.95,"t":"2026-10-16T15:00:00Z","v":54525,"vw":33.939944},{"c":33.87,"h":33.965,"l":33.855,"n":615,"o":33.93,"t":"2026-10-16T15:15:00Z","v":92161,"vw":33.921821},{"c":33.795,"h":33.855,"l":33.795,"n":883,"o":33.855,"t":"2026-10-16T15:30:00Z","v":282069,"vw":33.833002},{"c":33.6788,"h":33.8,"l":33.665,"n":329,"o":33.8,"t":"2026-10-16T15:45:00Z","v":35204,"vw":33.752238},{"c":33.62,"h":33.675,"l":33.5802,"n":654,"o":33.67,"t":"2026-10-16T16:00:00Z","v":71275,"vw":33.619005},{"c":33.6,"h":33.645,"l":33.58,"n":538,"o":33.635,"t":"2026-10-16T16:15:00Z","v":70350,"vw":33.607172},{"c":33.515,"h":33.605,"l":33.475,"n":753,"o":33.6,"t":"2026-10-16T16:30:00Z","v":109262,"vw":33.529412},{"c":33.45,"h":33.51,"l":33.415,"n":637,"o":33.51,"t":"2026-10-16T16:45:00Z","v":68265,"vw":33.45337},{"c":33.35,"h":33.465,"l":33.34,"n":737,"o":33.46,"t":"2026-10-16T17:00:00Z","v":69046,"vw":33.373597},{"c":33.385,"h":33.39,"l":33.3,"n":598,"o":33.34,"t":"2026-10-16T17:15:00Z","v":57103,"vw":33.337342},{"c":33.48,"h":33.5,"l":33.3799,"n":641,"o":33.39,"t":"2026-10-16T17:30:00Z","v":54697,"vw":33.436859},{"c":33.405,"h":33.475,"l":33.4,"n":503,"o":33.475,"t":"2026-10-16T17:45:00Z","v":30799,"vw":33.438912},{"c":33.4099,"h":33.42,"l":33.36,"n":662,"o":33.4,"t":"2026-10-16T18:00:00Z","v":52483,"vw":33.398357},{"c":33.38,"h":33.425,"l":33.345,"n":746,"o":33.405,"t":"2026-10-16T18:15:00Z","v":69503,"vw":33.385984},{"c":33.375,"h":33.395,"l":33.35,"n":485,"o":33.37,"t":"2026-10-16T18:30:00Z","v":31417,"vw":33.375053},{"c":33.345,"h":33.38,"l":33.315,"n":567,"o":33.38,"t":"2026-10-16T18:45:00Z","v":45769,"vw":33.348914},{"c":33.385,"h":33.385,"l":33.315,"n":774,"o":33.345,"t":"2026-10-16T19:00:00Z","v":77064,"vw":33.33861},{"c":33.4,"h":33.405,"l":33.34,"n":712,"o":33.385,"t":"2026-10-16T19:15:00Z","v":96230,"vw":33.378657},{"c":33.35,"h":33.42,"l":33.34,"n":824,"o":33.405,"t":"2026-10-16T19:30:00Z","v":87168,"vw":33.363615},{"c":33.45,"h":33.45,"l":33.345,"n":2368,"o":33.36,"t":"2026-10-16T19:45:00Z","v":301079,"vw":33.417746},{"c":33.45,"h":33.45,"l":33.45,"n":17,"o":33.45,"t":"2026-10-16T20:00:00Z","v":195070,"vw":33.45},{"c":33.38,"h":33.45,"l":33.25,"n":9,"o":33.45,"t":"2026-10-19T08:00:00Z","v":2091,"vw":33.392807},{"c":33.34,"h":33.34,"l":33.31,"n":2,"o":33.31,"t":"2026-10-19T08:45:00Z","v":500,"vw":33.325},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-10-19T09:15:00Z","v":300,"vw":33.24},{"c":33.25,"h":33.25,"l":33.21,"n":4,"o":33.22,"t":"2026-10-19T09:30:00Z","v":710,"vw":33.225},{"c":33.21,"h":33.23,"l":33.21,"n":3,"o":33.21,"t":"2026-10-19T09:45:00Z","v":1139,"vw":33.213512},{"c":33.2,"h":33.22,"l":33.15,"n":8,"o":33.15,"t":"2026-10-19T10:30:00Z","v":672,"vw":33.19},{"c":33.13,"h":33.16,"l":33.13,"n":7,"o":33.16,"t":"2026-10-19T11:30:00Z","v":1454,"vw":33.148039},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-19T11:45:00Z","v":531,"vw":33.12},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-10-19T12:45:00Z","v":268,"vw":33.01},{"c":33.04,"h":33.04,"l":33.04,"n":4,"o":33.04,"t":"2026-10-19T13:00:00Z","v":2400,"vw":33.04},{"c":33.01,"h":33.04,"l":33.01,"n":5,"o":33.04,"t":"2026-10-19T13:15:00Z","v":600,"vw":33.016},{"c":33.065,"h":33.165,"l":33.02,"n":1038,"o":33.04,"t":"2026-10-19T13:30:00Z","v":150670,"vw":33.083658},{"c":33.11,"h":33.12,"l":33.0378,"n":928,"o":33.065,"t":"2026-10-19T13:45:00Z","v":96679,"vw":33.082267},{"c":33.06,"h":33.11,"l":33.025,"n":687,"o":33.11,"t":"2026-10-19T14:00:00Z","v":62052,"vw":33.045934},{"c":33.04,"h":33.105,"l":33.025,"n":690,"o":33.06,"t":"2026-10-19T14:15:00Z","v":52770,"vw":33.059785},{"c":32.98,"h":33.055,"l":32.965,"n":918,"o":33.05,"t":"2026-10-19T14:30:00Z","v":98398,"vw":33.017974},{"c":32.985,"h":33.0045,"l":32.94,"n":814,"o":32.98,"t":"2026-10-19T14:45:00Z","v":99459,"vw":32.965612},{"c":32.965,"h":33,"l":32.92,"n":612,"o":32.99,"t":"2026-10-19T15:00:00Z","v":51903,"vw":32.963797},{"c":33.07,"h":33.075,"l":32.955,"n":865,"o":32.9695,"t":"2026-10-19T15:15:00Z","v":122587,"vw":32.995546},{"c":33.06,"h":33.13,"l":33.06,"n":802,"o":33.065,"t":"2026-10-19T15:30:00Z","v":86479,"vw":33.089097},{"c":33.03,"h":33.075,"l":33.025,"n":514,"o":33.06,"t":"2026-10-19T15:45:00Z","v":35685,"vw":33.053346},{"c":32.92,"h":33.035,"l":32.9,"n":566,"o":33.035,"t":"2026-10-19T16:00:00Z","v":44289,"vw":32.926404},{"c":32.9288,"h":32.95,"l":32.91,"n":523,"o":32.92,"t":"2026-10-19T16:15:00Z","v":52662,"vw":32.926447},{"c":32.91,"h":32.935,"l":32.89,"n":610,"o":32.92,"t":"2026-10-19T16:30:00Z","v":48896,"vw":32.908051},{"c":32.89,"h":32.9011,"l":32.88,"n":338,"o":32.9011,"t":"2026-10-19T16:45:00Z","v":24355,"vw":32.891212},{"c":32.825,"h":32.8856,"l":32.815,"n":438,"o":32.885,"t":"2026-10-19T17:00:00Z","v":36122,"vw":32.84643},{"c":32.845,"h":32.855,"l":32.82,"n":380,"o":32.83,"t":"2026-10-19T17:15:00Z","v":33027,"vw":32.845848},{"c":32.86,"h":32.885,"l":32.82,"n":550,"o":32.845,"t":"2026-10-19T17:30:00Z","v":57814,"vw":32.843796},{"c":32.83,"h":32.865,"l":32.8201,"n":522,"o":32.845,"t":"2026-10-19T17:45:00Z","v":45294,"vw":32.841192},{"c":32.845,"h":32.86,"l":32.805,"n":583,"o":32.84,"t":"2026-10-19T18:00:00Z","v":56744,"vw":32.831471},{"c":32.805,"h":32.855,"l":32.805,"n":454,"o":32.855,"t":"2026-10-19T18:15:00Z","v":38190,"vw":32.829449},{"c":32.795,"h":32.805,"l":32.785,"n":513,"o":32.805,"t":"2026-10-19T18:30:00Z","v":47059,"vw":32.795354},{"c":32.805,"h":32.82,"l":32.785,"n":426,"o":32.8,"t":"2026-10-19T18:45:00Z","v":43335,"vw":32.801284},{"c":32.7801,"h":32.81,"l":32.77,"n":458,"o":32.8,"t":"2026-10-19T19:00:00Z","v":36887,"vw":32.794242},{"c":32.775,"h":32.81,"l":32.775,"n":568,"o":32.78,"t":"2026-10-19T19:15:00Z","v":51555,"vw":32.793313},{"c":32.785,"h":32.805,"l":32.765,"n":767,"o":32.775,"t":"2026-10-19T19:30:00Z","v":61683,"vw":32.785065},{"c":32.81,"h":32.82,"l":32.77,"n":2412,"o":32.78,"t":"2026-10-19T19:45:00Z","v":317039,"vw":32.792064},{"c":32.82,"h":32.82,"l":32.82,"n":14,"o":32.82,"t":"2026-10-19T20:00:00Z","v":137799,"vw":32.82},{"c":32.81,"h":32.95,"l":32.62,"n":16,"o":32.91,"t":"2026-10-20T08:00:00Z","v":3617,"vw":32.845829},{"c":32.91,"h":32.92,"l":32.91,"n":8,"o":32.92,"t":"2026-10-20T08:15:00Z","v":784,"vw":32.914144},{"c":32.87,"h":32.89,"l":32.87,"n":16,"o":32.89,"t":"2026-10-20T08:45:00Z","v":3246,"vw":32.874873},{"c":32.6,"h":32.81,"l":32.6,"n":217,"o":32.81,"t":"2026-10-20T09:00:00Z","v":22178,"vw":32.6615},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-10-20T09:15:00Z","v":595,"vw":32.65},{"c":32.61,"h":32.61,"l":32.61,"n":5,"o":32.61,"t":"2026-10-20T10:30:00Z","v":902,"vw":32.61},{"c":32.59,"h":32.6,"l":32.59,"n":2,"o":32.6,"t":"2026-10-20T10:45:00Z","v":1500,"vw":32.596},{"c":32.5969,"h":32.5969,"l":32.5969,"n":2,"o":32.5969,"t":"2026-10-20T11:00:00Z","v":500,"vw":32.5969},{"c":32.63,"h":32.63,"l":32.6,"n":8,"o":32.6,"t":"2026-10-20T11:15:00Z","v":2054,"vw":32.619386},{"c":32.59,"h":32.59,"l":32.58,"n":9,"o":32.59,"t":"2026-10-20T11:30:00Z","v":2051,"vw":32.583902},{"c":32.54,"h":32.54,"l":32.54,"n":4,"o":32.54,"t":"2026-10-20T11:45:00Z","v":570,"vw":32.54},{"c":32.62,"h":32.62,"l":32.62,"n":2,"o":32.62,"t":"2026-10-20T12:00:00Z","v":470,"vw":32.62},{"c":32.71,"h":32.71,"l":32.56,"n":35,"o":32.56,"t":"2026-10-20T12:30:00Z","v":16127,"vw":32.603716},{"c":32.75,"h":32.8,"l":32.72,"n":20,"o":32.72,"t":"2026-10-20T12:45:00Z","v":8214,"vw":32.74912},{"c":32.77,"h":32.77,"l":32.74,"n":6,"o":32.74,"t":"2026-10-20T13:00:00Z","v":3807,"vw":32.758125},{"c":32.8,"h":32.83,"l":32.77,"n":54,"o":32.81,"t":"2026-10-20T13:15:00Z","v":11961,"vw":32.786816},{"c":32.85,"h":32.93,"l":32.76,"n":788,"o":32.76,"t":"2026-10-20T13:30:00Z","v":121076,"vw":32.834394},{"c":32.9,"h":32.955,"l":32.84,"n":897,"o":32.845,"t":"2026-10-20T13:45:00Z","v":109320,"vw":32.896834},{"c":32.9705,"h":32.98,"l":32.875,"n":1667,"o":32.9,"t":"2026-10-20T14:00:00Z","v":209944,"vw":32.937884},{"c":33.28,"h":33.29,"l":32.95,"n":971,"o":32.975,"t":"2026-10-20T14:15:00Z","v":116417,"vw":33.102161},{"c":33.27,"h":33.31,"l":33.195,"n":871,"o":33.29,"t":"2026-10-20T14:30:00Z","v":92941,"vw":33.263331},{"c":33.15,"h":33.27,"l":33.145,"n":673,"o":33.27,"t":"2026-10-20T14:45:00Z","v":66248,"vw":33.179931},{"c":32.99,"h":33.165,"l":32.99,"n":1852,"o":33.15,"t":"2026-10-20T15:00:00Z","v":238359,"vw":33.074499},{"c":33.015,"h":33.095,"l":33.01,"n":927,"o":33.02,"t":"2026-10-20T15:15:00Z","v":102192,"vw":33.043424},{"c":33.08,"h":33.1,"l":32.95,"n":1072,"o":33.015,"t":"2026-10-20T15:30:00Z","v":138154,"vw":33.008059},{"c":33.065,"h":33.085,"l":33.025,"n":468,"o":33.085,"t":"2026-10-20T15:45:00Z","v":32789,"vw":33.057854},{"c":33.055,"h":33.1,"l":33.045,"n":497,"o":33.07,"t":"2026-10-20T16:00:00Z","v":41407,"vw":33.07061},{"c":33.07,"h":33.085,"l":33.0112,"n":446,"o":33.07,"t":"2026-10-20T16:15:00Z","v":34736,"vw":33.056436},{"c":33.065,"h":33.095,"l":33.055,"n":580,"o":33.0689,"t":"2026-10-20T16:30:00Z","v":49415,"vw":33.074135},{"c":33.035,"h":33.08,"l":33.03,"n":430,"o":33.06,"t":"2026-10-20T16:45:00Z","v":29159,"vw":33.048832},{"c":33.02,"h":33.04,"l":33.0101,"n":612,"o":33.035,"t":"2026-10-20T17:00:00Z","v":47065,"vw":33.022055},{"c":33.065,"h":33.065,"l":33.015,"n":493,"o":33.025,"t":"2026-10-20T17:15:00Z","v":43438,"vw":33.042631},{"c":33.05,"h":33.075,"l":33.04,"n":622,"o":33.0688,"t":"2026-10-20T17:30:00Z","v":39833,"vw":33.056199},{"c":33.045,"h":33.06,"l":33.035,"n":479,"o":33.05,"t":"2026-10-20T17:45:00Z","v":46218,"vw":33.047722},{"c":33.065,"h":33.07,"l":33.05,"n":380,"o":33.05,"t":"2026-10-20T18:00:00Z","v":34259,"vw":33.060049},{"c":33.035,"h":33.065,"l":33.02,"n":331,"o":33.065,"t":"2026-10-20T18:15:00Z","v":17349,"vw":33.039536},{"c":33.015,"h":33.045,"l":33.01,"n":397,"o":33.035,"t":"2026-10-20T18:30:00Z","v":23541,"vw":33.028969},{"c":33.035,"h":33.05,"l":33.015,"n":417,"o":33.015,"t":"2026-10-20T18:45:00Z","v":30710,"vw":33.031213},{"c":33.025,"h":33.05,"l":33.025,"n":535,"o":33.04,"t":"2026-10-20T19:00:00Z","v":62317,"vw":33.041436},{"c":33.045,"h":33.055,"l":33.01,"n":610,"o":33.03,"t":"2026-10-20T19:15:00Z","v":47224,"vw":33.0269},{"c":33.025,"h":33.045,"l":32.99,"n":1100,"o":33.04,"t":"2026-10-20T19:30:00Z","v":83533,"vw":33.015496},{"c":32.98,"h":33.02,"l":32.96,"n":2201,"o":33.02,"t":"2026-10-20T19:45:00Z","v":224861,"vw":32.987424},{"c":32.96,"h":32.96,"l":32.96,"n":24,"o":32.96,"t":"2026-10-20T20:00:00Z","v":102150,"vw":32.96},{"c":32.995,"h":32.995,"l":32.91,"n":2,"o":32.91,"t":"2026-10-21T08:00:00Z","v":350,"vw":32.970714},{"c":32.96,"h":32.97,"l":32.96,"n":4,"o":32.96,"t":"2026-10-21T08:15:00Z","v":1001,"vw":32.961},{"c":32.97,"h":32.97,"l":32.93,"n":5,"o":32.93,"t":"2026-10-21T08:30:00Z","v":353,"vw":32.955401},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-21T08:45:00Z","v":227,"vw":32.98},{"c":32.89,"h":32.89,"l":32.89,"n":3,"o":32.89,"t":"2026-10-21T09:15:00Z","v":300,"vw":32.89},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-21T09:30:00Z","v":100,"vw":33.07},{"c":33.06,"h":33.06,"l":33.04,"n":20,"o":33.04,"t":"2026-10-21T10:15:00Z","v":3320,"vw":33.05},{"c":33.18,"h":33.18,"l":33.15,"n":4,"o":33.15,"t":"2026-10-21T11:15:00Z","v":928,"vw":33.168802},{"c":33.21,"h":33.21,"l":33.2,"n":45,"o":33.2,"t":"2026-10-21T11:30:00Z","v":1675,"vw":33.202094},{"c":33.24,"h":33.24,"l":33.22,"n":16,"o":33.22,"t":"2026-10-21T11:45:00Z","v":2938,"vw":33.224065},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-21T12:00:00Z","v":300,"vw":33.26},{"c":33.29,"h":33.29,"l":33.29,"n":3,"o":33.29,"t":"2026-10-21T12:15:00Z","v":830,"vw":33.29},{"c":33.37,"h":33.37,"l":33.37,"n":4,"o":33.37,"t":"2026-10-21T12:45:00Z","v":600,"vw":33.37},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-21T13:00:00Z","v":400,"vw":33.36},{"c":33.5,"h":33.5,"l":33.39,"n":56,"o":33.4,"t":"2026-10-21T13:15:00Z","v":16129,"vw":33.441281},{"c":33.25,"h":33.5,"l":33.205,"n":1250,"o":33.49,"t":"2026-10-21T13:30:00Z","v":173975,"vw":33.328661},{"c":33.27,"h":33.315,"l":33.23,"n":823,"o":33.25,"t":"2026-10-21T13:45:00Z","v":100320,"vw":33.276767},{"c":33.3,"h":33.3199,"l":33.24,"n":687,"o":33.255,"t":"2026-10-21T14:00:00Z","v":80183,"vw":33.278262},{"c":33.34,"h":33.355,"l":33.245,"n":525,"o":33.305,"t":"2026-10-21T14:15:00Z","v":56355,"vw":33.301663},{"c":33.385,"h":33.385,"l":33.3089,"n":816,"o":33.3452,"t":"2026-10-21T14:30:00Z","v":125454,"vw":33.340096},{"c":33.295,"h":33.38,"l":33.295,"n":620,"o":33.38,"t":"2026-10-21T14:45:00Z","v":77146,"vw":33.323626},{"c":33.37,"h":33.375,"l":33.29,"n":456,"o":33.2999,"t":"2026-10-21T15:00:00Z","v":49182,"vw":33.31784},{"c":33.415,"h":33.43,"l":33.35,"n":679,"o":33.365,"t":"2026-10-21T15:15:00Z","v":69464,"vw":33.383568},{"c":33.47,"h":33.525,"l":33.41,"n":1228,"o":33.42,"t":"2026-10-21T15:30:00Z","v":138696,"vw":33.475061},{"c":33.475,"h":33.48,"l":33.46,"n":405,"o":33.48,"t":"2026-10-21T15:45:00Z","v":31735,"vw":33.466212},{"c":33.4653,"h":33.475,"l":33.445,"n":350,"o":33.47,"t":"2026-10-21T16:00:00Z","v":42315,"vw":33.46308},{"c":33.495,"h":33.5,"l":33.465,"n":361,"o":33.47,"t":"2026-10-21T16:15:00Z","v":27503,"vw":33.48681},{"c":33.53,"h":33.595,"l":33.4691,"n":853,"o":33.4999,"t":"2026-10-21T16:30:00Z","v":102026,"vw":33.530536},{"c":33.505,"h":33.5374,"l":33.5,"n":386,"o":33.52,"t":"2026-10-21T16:45:00Z","v":36558,"vw":33.510111},{"c":33.5212,"h":33.53,"l":33.495,"n":362,"o":33.505,"t":"2026-10-21T17:00:00Z","v":26961,"vw":33.514407},{"c":33.525,"h":33.525,"l":33.51,"n":305,"o":33.525,"t":"2026-10-21T17:15:00Z","v":18166,"vw":33.518602},{"c":33.52,"h":33.54,"l":33.514,"n":342,"o":33.5288,"t":"2026-10-21T17:30:00Z","v":33223,"vw":33.523973},{"c":33.545,"h":33.555,"l":33.525,"n":333,"o":33.525,"t":"2026-10-21T17:45:00Z","v":21396,"vw":33.541599},{"c":33.52,"h":33.555,"l":33.515,"n":336,"o":33.55,"t":"2026-10-21T18:00:00Z","v":25239,"vw":33.533952},{"c":33.525,"h":33.54,"l":33.515,"n":417,"o":33.52,"t":"2026-10-21T18:15:00Z","v":34783,"vw":33.528452},{"c":33.535,"h":33.545,"l":33.52,"n":346,"o":33.525,"t":"2026-10-21T18:30:00Z","v":26005,"vw":33.531311},{"c":33.36,"h":33.535,"l":33.345,"n":911,"o":33.535,"t":"2026-10-21T18:45:00Z","v":125205,"vw":33.448699},{"c":33.31,"h":33.35,"l":33.23,"n":1048,"o":33.35,"t":"2026-10-21T19:00:00Z","v":117024,"vw":33.290043},{"c":33.421,"h":33.421,"l":33.305,"n":682,"o":33.31,"t":"2026-10-21T19:15:00Z","v":73583,"vw":33.344215},{"c":33.42,"h":33.425,"l":33.395,"n":697,"o":33.42,"t":"2026-10-21T19:30:00Z","v":46245,"vw":33.413445},{"c":33.405,"h":33.4575,"l":33.39,"n":1982,"o":33.42,"t":"2026-10-21T19:45:00Z","v":194008,"vw":33.419228},{"c":33.42,"h":33.42,"l":33.41,"n":32,"o":33.41,"t":"2026-10-21T20:00:00Z","v":162411,"vw":33.41992},{"c":32.55,"h":32.98,"l":32.54,"n":18,"o":32.9,"t":"2026-10-22T08:00:00Z","v":6031,"vw":32.723016},{"c":32.64,"h":32.65,"l":32.59,"n":6,"o":32.65,"t":"2026-10-22T08:15:00Z","v":1372,"vw":32.612332},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-22T08:30:00Z","v":200,"vw":32.68},{"c":32.55,"h":32.7,"l":32.55,"n":10,"o":32.66,"t":"2026-10-22T08:45:00Z","v":2426,"vw":32.58488},{"c":32.49,"h":32.55,"l":32.49,"n":7,"o":32.55,"t":"2026-10-22T09:00:00Z","v":947,"vw":32.521765},{"c":32.41,"h":32.49,"l":32.41,"n":8,"o":32.49,"t":"2026-10-22T09:15:00Z","v":838,"vw":32.442576},{"c":32.43,"h":32.48,"l":32.43,"n":4,"o":32.48,"t":"2026-10-22T09:30:00Z","v":950,"vw":32.453684},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-22T10:00:00Z","v":200,"vw":32.56},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-22T10:15:00Z","v":200,"vw":32.62},{"c":32.61,"h":32.65,"l":32.61,"n":5,"o":32.65,"t":"2026-10-22T10:30:00Z","v":1245,"vw":32.625863},{"c":32.51,"h":32.57,"l":32.51,"n":43,"o":32.57,"t":"2026-10-22T11:00:00Z","v":17029,"vw":32.547287},{"c":32.52,"h":32.52,"l":32.52,"n":3,"o":32.52,"t":"2026-10-22T11:15:00Z","v":1033,"vw":32.52},{"c":32.5715,"h":32.5715,"l":32.5,"n":29,"o":32.5,"t":"2026-10-22T11:30:00Z","v":11251,"vw":32.519531},{"c":32.52,"h":32.53,"l":32.52,"n":2,"o":32.53,"t":"2026-10-22T11:45:00Z","v":461,"vw":32.525423},{"c":32.58,"h":32.58,"l":32.54,"n":4,"o":32.54,"t":"2026-10-22T12:00:00Z","v":500,"vw":32.562979},{"c":32.53,"h":32.57,"l":32.52,"n":7,"o":32.57,"t":"2026-10-22T12:15:00Z","v":1530,"vw":32.544296},{"c":32.53,"h":32.56,"l":32.53,"n":4,"o":32.56,"t":"2026-10-22T12:30:00Z","v":2739,"vw":32.545334},{"c":32.55,"h":32.55,"l":32.53,"n":14,"o":32.53,"t":"2026-10-22T12:45:00Z","v":4957,"vw":32.537915},{"c":32.5,"h":32.54,"l":32.5,"n":15,"o":32.54,"t":"2026-10-22T13:00:00Z","v":3423,"vw":32.523199},{"c":32.5,"h":32.52,"l":32.47,"n":55,"o":32.49,"t":"2026-10-22T13:15:00Z","v":18016,"vw":32.49627},{"c":32.77,"h":32.79,"l":32.505,"n":1857,"o":32.52,"t":"2026-10-22T13:30:00Z","v":295497,"vw":32.667275},{"c":32.74,"h":32.815,"l":32.71,"n":1291,"o":32.775,"t":"2026-10-22T13:45:00Z","v":154297,"vw":32.770851}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12900271370420624,"strike":36.76797829036635,"iv":0.2989626865671642,"gamma":0.062443012211668925,"theta":-0.00861370420624152,"vega":0.0159561736770692,"rho":0.0023943075709869414,"breakevenPct":12.679740430815576},{"delta":0.15,"premium":0.21380597014925373,"strike":36.08955223880597,"iv":0.3079179104477612,"gamma":0.08157462686567164,"theta":-0.011870149253731345,"vega":0.02138358208955224,"rho":0.003595279730973464,"breakevenPct":10.866874970087732},{"delta":0.2,"premium":0.8929177161274507,"strike":43.089588580637255,"iv":0.9761378380638512,"gamma":0.030936526568167946,"theta":-0.04398267424639229,"vega":0.025967746998751772,"rho":0.004455059112137539,"breakevenPct":34.318235751304655},{"delta":0.25,"premium":0.40875729774812347,"strike":34.970809007506254,"iv":0.30913644703919935,"gamma":0.1111254378648874,"theta":-0.016413844870725603,"vega":0.029263469557964973,"rho":0.005989909028374851,"breakevenPct":8.045705619955353},{"delta":0.3,"premium":0.5338615512927439,"strike":34.553794829024184,"iv":0.3125142618849041,"gamma":0.11863169307756463,"theta":-0.01804020016680567,"vega":0.031598748957464555,"rho":0.007181610922040675,"breakevenPct":7.154241503487354},{"delta":0.35,"premium":0.6589658048373643,"strike":34.13678065054212,"iv":0.3158920767306088,"gamma":0.12613794829024186,"theta":-0.019666555462885735,"vega":0.03393402835696414,"rho":0.0083733128157065,"breakevenPct":6.262777387019356},{"delta":0.4,"premium":0.8141132075471698,"strike":33.746415094339625,"iv":0.32077841509433963,"gamma":0.1290057358490566,"theta":-0.020833962264150945,"vega":0.03523252830188679,"rho":0.00955178355607264,"breakevenPct":5.544444348409824},{"delta":0.45,"premium":0.9839245283018867,"strike":33.369056603773586,"iv":0.32640105660377355,"gamma":0.12960950943396227,"theta":-0.02177735849056604,"vega":0.03602498113207547,"rho":0.010723796233518698,"breakevenPct":4.910615764469307},{"delta":0.5,"premium":1.1547600314712823,"strike":32.99134539732494,"iv":0.3319623131392604,"gamma":0.13012124311565698,"theta":-0.02269826907946499,"vega":0.036784421715184895,"rho":0.011895235515108276,"breakevenPct":4.2788377730836},{"delta":0.55,"premium":1.3711250983477579,"strike":32.59795436664044,"iv":0.3347947285601888,"gamma":0.126541384736428,"theta":-0.02261959087332809,"vega":0.03607631785995279,"rho":0.0130411847445325,"breakevenPct":3.7382179416344514},{"delta":0.6,"premium":1.5874901652242328,"strike":32.20456333595594,"iv":0.3376271439811172,"gamma":0.12296152635719906,"theta":-0.022540912667191187,"vega":0.0353682140047207,"rho":0.014187133973956724,"breakevenPct":3.1975981101853037},{"delta":0.65,"premium":1.8545538178472865,"strike":31.779208831646734,"iv":0.3428313707451702,"gamma":0.11639714811407544,"theta":-0.022146734130634775,"vega":0.03396228150873965,"rho":0.015300953871836045,"breakevenPct":2.714193463105893},{"delta":0.7,"premium":2.176540938362465,"strike":31.319227230910766,"iv":0.3506050597976081,"gamma":0.10659954001839927,"theta":-0.02141076356945722,"vega":0.03180036798528059,"rho":0.01637996699387505,"breakevenPct":2.2927719324270326},{"delta":0.75,"premium":2.546938775510204,"strike":30.816326530612244,"iv":0.3597285714285714,"gamma":0.0954469387755102,"theta":-0.020440816326530612,"vega":0.029216326530612246,"rho":0.01742474375739672,"breakevenPct":1.8881212585813132},{"delta":0.8,"premium":3.027130852340937,"strike":30.21608643457383,"iv":0.3719134453781513,"gamma":0.08122124849939974,"theta":-0.01894021608643457,"vega":0.02567490996398559,"rho":0.018391873354869265,"breakevenPct":1.5215064495793869},{"delta":0.85,"premium":3.616539050535988,"strike":29.509954058192957,"iv":0.3823765696784074,"gamma":0.06561301684532925,"theta":-0.01663583460949464,"vega":0.02131271056661562,"rho":0.019276333921992447,"breakevenPct":1.165042323191162},{"delta":0.9,"premium":4.3684322033898315,"strike":28.646186440677965,"iv":0.3919550847457627,"gamma":0.048225211864406765,"theta":-0.013526271186440675,"vega":0.0160478813559322,"rho":0.020037138672779817,"breakevenPct":0.82338874352664}],"put":[{"delta":0.1,"premium":0.19332797427652731,"strike":28.366559485530548,"iv":0.4231848874598071,"gamma":0.04514501607717042,"theta":-0.011339871382636656,"vega":0.01611961414790997,"rho":-0.002940915388233034,"breakevenPct":13.961730000751198},{"delta":0.15,"premium":0.29460183767228176,"strike":29.464012251148546,"iv":0.38849984686064315,"gamma":0.06459785604900459,"theta":-0.013677641653905052,"vega":0.02127687595712098,"rho":-0.004394815397536691,"breakevenPct":10.9194978974614},{"delta":0.2,"premium":0.40826996197718635,"strike":30.190114068441066,"iv":0.3763437262357414,"gamma":0.0804577946768061,"theta":-0.015861216730038024,"vega":0.025664638783269963,"rho":-0.0058456048651732645,"breakevenPct":9.04918581015764},{"delta":0.25,"premium":0.519169835234474,"strike":30.82382762991128,"iv":0.3581561470215463,"gamma":0.09598377693282636,"theta":-0.01706527249683143,"vega":0.02921343472750317,"rho":-0.007290453453396858,"breakevenPct":7.452564377227645},{"delta":0.3,"premium":0.6552242152466368,"strike":31.323766816143497,"iv":0.35038035874439466,"gamma":0.1064191928251121,"theta":-0.018047533632286995,"vega":0.03175408071748879,"rho":-0.008740383369583106,"breakevenPct":6.341296072997824},{"delta":0.35,"premium":0.800964125560538,"strike":31.77219730941704,"iv":0.3466135426008969,"gamma":0.11489452914798205,"theta":-0.01894439461883408,"vega":0.03390654708520179,"rho":-0.010192269808170486,"breakevenPct":5.416908890345078},{"delta":0.4,"premium":0.9527251184834123,"strike":32.19431279620853,"iv":0.3407748815165877,"gamma":0.12192037914691943,"theta":-0.01926398104265403,"vega":0.03534976303317536,"rho":-0.011644250052167512,"breakevenPct":4.591272934111708},{"delta":0.45,"premium":1.1107030015797787,"strike":32.58925750394945,"iv":0.3327969984202212,"gamma":0.12744960505529226,"theta":-0.01898751974723539,"vega":0.03606066350710901,"rho":-0.013096327152156601,"breakevenPct":3.8675996262950934},{"delta":0.5,"premium":1.2686808846761453,"strike":32.984202211690366,"iv":0.32481911532385466,"gamma":0.1329788309636651,"theta":-0.018711058451816746,"vega":0.03677156398104266,"rho":-0.014548404252145694,"breakevenPct":3.1439263184784796},{"delta":0.55,"premium":1.5161575562700966,"strike":33.38585209003215,"iv":0.3272395498392283,"gamma":0.12957299035369774,"theta":-0.018275562700964632,"vega":0.03610546623794212,"rho":-0.016049013387270286,"breakevenPct":2.6730965528720048},{"delta":0.6,"premium":1.767363344051447,"strike":33.78778135048231,"iv":0.33009324758842445,"gamma":0.12579485530546625,"theta":-0.017833440514469456,"vega":0.03538199356913183,"rho":-0.01755164469052552,"breakevenPct":2.2128019348576204},{"delta":0.65,"premium":2.021746031746032,"strike":34.18730158730159,"iv":0.3276104761904762,"gamma":0.12129015873015872,"theta":-0.01668222222222222,"vega":0.033913650793650794,"rho":-0.019055677681413623,"breakevenPct":1.769566176345824},{"delta":0.7,"premium":2.2796825396825398,"strike":34.58412698412698,"iv":0.31915809523809524,"gamma":0.11597269841269842,"theta":-0.014737777777777777,"vega":0.0316120634920635,"rho":-0.020561278661857134,"breakevenPct":1.3454132098199747},{"delta":0.75,"premium":2.5376190476190477,"strike":34.98095238095238,"iv":0.3107057142857143,"gamma":0.11065523809523808,"theta":-0.01279333333333333,"vega":0.02931047619047619,"rho":-0.02206687964230065,"breakevenPct":0.9212602432941248},{"delta":0.8,"premium":3.0608585858585866,"strike":35.601010101010104,"iv":0.31805303030303034,"gamma":0.09471363636363635,"theta":-0.010836868686868683,"vega":0.025593939393939388,"rho":-0.0237604480207897,"breakevenPct":0.625587066265018},{"delta":0.85,"premium":6.947335423197483,"strike":39.46081504702193,"iv":0.5564012539184947,"gamma":0.05447931034482766,"theta":-0.01634858934169277,"vega":0.02146959247648903,"rho":-0.028097253632528674,"breakevenPct":0.7070403914354666},{"delta":0.9,"premium":5.725581395348872,"strike":38.41860465116282,"iv":0.41311395348837415,"gamma":0.04686976744186028,"theta":-0.00770000000000005,"vega":0.01623023255813953,"rho":-0.02841333108559192,"breakevenPct":0.15873184970542764}]},"raw":{"call":[{"delta":0.1,"premium":0.12900271370420624,"strike":36.76797829036635,"iv":0.2989626865671642,"gamma":0.062443012211668925,"theta":-0.00861370420624152,"vega":0.0159561736770692,"rho":0.0023943075709869414,"breakevenPct":12.679740430815576},{"delta":0.15,"premium":0.21380597014925373,"strike":36.08955223880597,"iv":0.3079179104477612,"gamma":0.08157462686567164,"theta":-0.011870149253731345,"vega":0.02138358208955224,"rho":0.003595279730973464,"breakevenPct":10.866874970087732},{"delta":0.2,"premium":0.8929177161274507,"strike":43.089588580637255,"iv":0.9761378380638512,"gamma":0.030936526568167946,"theta":-0.04398267424639229,"vega":0.025967746998751772,"rho":0.004455059112137539,"breakevenPct":34.318235751304655},{"delta":0.25,"premium":0.40875729774812347,"strike":34.970809007506254,"iv":0.30913644703919935,"gamma":0.1111254378648874,"theta":-0.016413844870725603,"vega":0.029263469557964973,"rho":0.005989909028374851,"breakevenPct":8.045705619955353},{"delta":0.3,"premium":0.5338615512927439,"strike":34.553794829024184,"iv":0.3125142618849041,"gamma":0.11863169307756463,"theta":-0.01804020016680567,"vega":0.031598748957464555,"rho":0.007181610922040675,"breakevenPct":7.154241503487354},{"delta":0.35,"premium":0.6589658048373643,"strike":34.13678065054212,"iv":0.3158920767306088,"gamma":0.12613794829024186,"theta":-0.019666555462885735,"vega":0.03393402835696414,"rho":0.0083733128157065,"breakevenPct":6.262777387019356},{"delta":0.4,"premium":0.8141132075471698,"strike":33.746415094339625,"iv":0.32077841509433963,"gamma":0.1290057358490566,"theta":-0.020833962264150945,"vega":0.03523252830188679,"rho":0.00955178355607264,"breakevenPct":5.544444348409824},{"delta":0.45,"premium":0.9839245283018867,"strike":33.369056603773586,"iv":0.32640105660377355,"gamma":0.12960950943396227,"theta":-0.02177735849056604,"vega":0.03602498113207547,"rho":0.010723796233518698,"breakevenPct":4.910615764469307},{"delta":0.5,"premium":1.1547600314712823,"strike":32.99134539732494,"iv":0.3319623131392604,"gamma":0.13012124311565698,"theta":-0.02269826907946499,"vega":0.036784421715184895,"rho":0.011895235515108276,"breakevenPct":4.2788377730836},{"delta":0.55,"premium":1.3711250983477579,"strike":32.59795436664044,"iv":0.3347947285601888,"gamma":0.126541384736428,"theta":-0.02261959087332809,"vega":0.03607631785995279,"rho":0.0130411847445325,"breakevenPct":3.7382179416344514},{"delta":0.6,"premium":1.5874901652242328,"strike":32.20456333595594,"iv":0.3376271439811172,"gamma":0.12296152635719906,"theta":-0.022540912667191187,"vega":0.0353682140047207,"rho":0.014187133973956724,"breakevenPct":3.1975981101853037},{"delta":0.65,"premium":1.8545538178472865,"strike":31.779208831646734,"iv":0.3428313707451702,"gamma":0.11639714811407544,"theta":-0.022146734130634775,"vega":0.03396228150873965,"rho":0.015300953871836045,"breakevenPct":2.714193463105893},{"delta":0.7,"premium":2.176540938362465,"strike":31.319227230910766,"iv":0.3506050597976081,"gamma":0.10659954001839927,"theta":-0.02141076356945722,"vega":0.03180036798528059,"rho":0.01637996699387505,"breakevenPct":2.2927719324270326},{"delta":0.75,"premium":2.546938775510204,"strike":30.816326530612244,"iv":0.3597285714285714,"gamma":0.0954469387755102,"theta":-0.020440816326530612,"vega":0.029216326530612246,"rho":0.01742474375739672,"breakevenPct":1.8881212585813132},{"delta":0.8,"premium":3.027130852340937,"strike":30.21608643457383,"iv":0.3719134453781513,"gamma":0.08122124849939974,"theta":-0.01894021608643457,"vega":0.02567490996398559,"rho":0.018391873354869265,"breakevenPct":1.5215064495793869},{"delta":0.85,"premium":3.616539050535988,"strike":29.509954058192957,"iv":0.3823765696784074,"gamma":0.06561301684532925,"theta":-0.01663583460949464,"vega":0.02131271056661562,"rho":0.019276333921992447,"breakevenPct":1.165042323191162},{"delta":0.9,"premium":4.3684322033898315,"strike":28.646186440677965,"iv":0.3919550847457627,"gamma":0.048225211864406765,"theta":-0.013526271186440675,"vega":0.0160478813559322,"rho":0.020037138672779817,"breakevenPct":0.82338874352664}],"put":[{"delta":0.1,"premium":0.19332797427652731,"strike":28.366559485530548,"iv":0.4231848874598071,"gamma":0.04514501607717042,"theta":-0.011339871382636656,"vega":0.01611961414790997,"rho":-0.002940915388233034,"breakevenPct":13.961730000751198},{"delta":0.15,"premium":0.29460183767228176,"strike":29.464012251148546,"iv":0.38849984686064315,"gamma":0.06459785604900459,"theta":-0.013677641653905052,"vega":0.02127687595712098,"rho":-0.004394815397536691,"breakevenPct":10.9194978974614},{"delta":0.2,"premium":0.40826996197718635,"strike":30.190114068441066,"iv":0.3763437262357414,"gamma":0.0804577946768061,"theta":-0.015861216730038024,"vega":0.025664638783269963,"rho":-0.0058456048651732645,"breakevenPct":9.04918581015764},{"delta":0.25,"premium":0.519169835234474,"strike":30.82382762991128,"iv":0.3581561470215463,"gamma":0.09598377693282636,"theta":-0.01706527249683143,"vega":0.02921343472750317,"rho":-0.007290453453396858,"breakevenPct":7.452564377227645},{"delta":0.3,"premium":0.6552242152466368,"strike":31.323766816143497,"iv":0.35038035874439466,"gamma":0.1064191928251121,"theta":-0.018047533632286995,"vega":0.03175408071748879,"rho":-0.008740383369583106,"breakevenPct":6.341296072997824},{"delta":0.35,"premium":0.800964125560538,"strike":31.77219730941704,"iv":0.3466135426008969,"gamma":0.11489452914798205,"theta":-0.01894439461883408,"vega":0.03390654708520179,"rho":-0.010192269808170486,"breakevenPct":5.416908890345078},{"delta":0.4,"premium":0.9527251184834123,"strike":32.19431279620853,"iv":0.3407748815165877,"gamma":0.12192037914691943,"theta":-0.01926398104265403,"vega":0.03534976303317536,"rho":-0.011644250052167512,"breakevenPct":4.591272934111708},{"delta":0.45,"premium":1.1107030015797787,"strike":32.58925750394945,"iv":0.3327969984202212,"gamma":0.12744960505529226,"theta":-0.01898751974723539,"vega":0.03606066350710901,"rho":-0.013096327152156601,"breakevenPct":3.8675996262950934},{"delta":0.5,"premium":1.2686808846761453,"strike":32.984202211690366,"iv":0.32481911532385466,"gamma":0.1329788309636651,"theta":-0.018711058451816746,"vega":0.03677156398104266,"rho":-0.014548404252145694,"breakevenPct":3.1439263184784796},{"delta":0.55,"premium":1.5161575562700966,"strike":33.38585209003215,"iv":0.3272395498392283,"gamma":0.12957299035369774,"theta":-0.018275562700964632,"vega":0.03610546623794212,"rho":-0.016049013387270286,"breakevenPct":2.6730965528720048},{"delta":0.6,"premium":1.767363344051447,"strike":33.78778135048231,"iv":0.33009324758842445,"gamma":0.12579485530546625,"theta":-0.017833440514469456,"vega":0.03538199356913183,"rho":-0.01755164469052552,"breakevenPct":2.2128019348576204},{"delta":0.65,"premium":2.021746031746032,"strike":34.18730158730159,"iv":0.3276104761904762,"gamma":0.12129015873015872,"theta":-0.01668222222222222,"vega":0.033913650793650794,"rho":-0.019055677681413623,"breakevenPct":1.769566176345824},{"delta":0.7,"premium":2.2796825396825398,"strike":34.58412698412698,"iv":0.31915809523809524,"gamma":0.11597269841269842,"theta":-0.014737777777777777,"vega":0.0316120634920635,"rho":-0.020561278661857134,"breakevenPct":1.3454132098199747},{"delta":0.75,"premium":2.5376190476190477,"strike":34.98095238095238,"iv":0.3107057142857143,"gamma":0.11065523809523808,"theta":-0.01279333333333333,"vega":0.02931047619047619,"rho":-0.02206687964230065,"breakevenPct":0.9212602432941248},{"delta":0.8,"premium":3.0608585858585866,"strike":35.601010101010104,"iv":0.31805303030303034,"gamma":0.09471363636363635,"theta":-0.010836868686868683,"vega":0.025593939393939388,"rho":-0.0237604480207897,"breakevenPct":0.625587066265018},{"delta":0.85,"premium":6.947335423197483,"strike":39.46081504702193,"iv":0.5564012539184947,"gamma":0.05447931034482766,"theta":-0.01634858934169277,"vega":0.02146959247648903,"rho":-0.028097253632528674,"breakevenPct":0.7070403914354666},{"delta":0.9,"premium":5.725581395348872,"strike":38.41860465116282,"iv":0.41311395348837415,"gamma":0.04686976744186028,"theta":-0.00770000000000005,"vega":0.01623023255813953,"rho":-0.02841333108559192,"breakevenPct":0.15873184970542764}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}