{"symbol":"SPXU","url":"https://intraalpha.com/companies/SPXU","capturedAt":"2026-10-15T20:36:16.545Z","state":"ready","quote":{"symbol":"SPXU","last_price":33.75,"prev_close":33.98,"regular_close":33.71,"change":-0.23,"change_pct":-0.6769,"regular_change":-0.27,"regular_change_pct":-0.7946,"extended_change":0.04,"extended_change_pct":0.1187,"bid":33.72,"ask":33.73,"bid_size":5000,"ask_size":3800,"volume":11999459,"vwap":33.9675,"open":34.45,"high":34.69,"low":33.58,"close":33.71,"trade_count":29517,"last_trade_at":"2026-10-15T20:32:29.392087367Z","last_quote_at":"2026-10-15T20:36:11.179919202Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:36:08.81459497-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":429700000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0625,"inception_date":"2009-06-23","leveraged":"YES","asset_class":null,"holdings_count":null},"bars":[{"c":33.27,"h":33.3,"l":32.96,"n":102,"o":32.96,"t":"2026-10-08T08:00:00Z","v":41748,"vw":33.068022},{"c":33.22,"h":33.22,"l":33.22,"n":4,"o":33.22,"t":"2026-10-08T08:05:00Z","v":1010,"vw":33.22},{"c":33.21,"h":33.21,"l":33.21,"n":2,"o":33.21,"t":"2026-10-08T08:10:00Z","v":200,"vw":33.21},{"c":33.21,"h":33.21,"l":33.2,"n":3,"o":33.2,"t":"2026-10-08T08:20:00Z","v":404,"vw":33.20505},{"c":33.21,"h":33.21,"l":33.188,"n":3,"o":33.188,"t":"2026-10-08T08:25:00Z","v":750,"vw":33.194286},{"c":33.15,"h":33.19,"l":33.15,"n":5,"o":33.19,"t":"2026-10-08T08:30:00Z","v":900,"vw":33.154444},{"c":33.2693,"h":33.27,"l":33.26,"n":12,"o":33.26,"t":"2026-10-08T08:40:00Z","v":5820,"vw":33.264353},{"c":33.26,"h":33.26,"l":33.26,"n":2,"o":33.26,"t":"2026-10-08T08:45:00Z","v":302,"vw":33.26},{"c":33.3,"h":33.3,"l":33.3,"n":3,"o":33.3,"t":"2026-10-08T08:50:00Z","v":913,"vw":33.3},{"c":33.31,"h":33.31,"l":33.31,"n":4,"o":33.31,"t":"2026-10-08T08:55:00Z","v":977,"vw":33.31},{"c":33.3,"h":33.3,"l":33.3,"n":6,"o":33.3,"t":"2026-10-08T09:00:00Z","v":1000,"vw":33.3},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-08T09:05:00Z","v":100,"vw":33.3},{"c":33.25,"h":33.25,"l":33.25,"n":6,"o":33.25,"t":"2026-10-08T09:10:00Z","v":1000,"vw":33.25},{"c":33.29,"h":33.29,"l":33.29,"n":3,"o":33.29,"t":"2026-10-08T09:15:00Z","v":1500,"vw":33.29},{"c":33.33,"h":33.33,"l":33.33,"n":5,"o":33.33,"t":"2026-10-08T09:20:00Z","v":2400,"vw":33.33},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-08T09:25:00Z","v":300,"vw":33.33},{"c":33.34,"h":33.34,"l":33.3,"n":80,"o":33.3,"t":"2026-10-08T09:30:00Z","v":35628,"vw":33.315538},{"c":33.26,"h":33.29,"l":33.26,"n":12,"o":33.29,"t":"2026-10-08T09:35:00Z","v":17108,"vw":33.281218},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-08T10:00:00Z","v":150,"vw":33.34},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-08T10:05:00Z","v":200,"vw":33.35},{"c":33.35,"h":33.351,"l":33.35,"n":8,"o":33.351,"t":"2026-10-08T10:15:00Z","v":6500,"vw":33.350077},{"c":33.35,"h":33.36,"l":33.35,"n":4,"o":33.36,"t":"2026-10-08T10:20:00Z","v":1054,"vw":33.353},{"c":33.49,"h":33.5,"l":33.42,"n":341,"o":33.43,"t":"2026-10-08T10:25:00Z","v":78229,"vw":33.469047},{"c":33.55,"h":33.55,"l":33.5,"n":6,"o":33.5,"t":"2026-10-08T10:30:00Z","v":1842,"vw":33.536111},{"c":33.54,"h":33.54,"l":33.52,"n":8,"o":33.5203,"t":"2026-10-08T10:35:00Z","v":12903,"vw":33.528159},{"c":33.49,"h":33.5202,"l":33.48,"n":46,"o":33.5,"t":"2026-10-08T10:40:00Z","v":20810,"vw":33.492548},{"c":33.47,"h":33.5,"l":33.47,"n":8,"o":33.48,"t":"2026-10-08T10:45:00Z","v":6600,"vw":33.486364},{"c":33.4901,"h":33.4901,"l":33.4901,"n":1,"o":33.4901,"t":"2026-10-08T10:50:00Z","v":570,"vw":33.4901},{"c":33.4791,"h":33.49,"l":33.4791,"n":5,"o":33.49,"t":"2026-10-08T10:55:00Z","v":454,"vw":33.486399},{"c":33.51,"h":33.5185,"l":33.48,"n":60,"o":33.48,"t":"2026-10-08T11:00:00Z","v":24406,"vw":33.484505},{"c":33.5,"h":33.52,"l":33.4993,"n":10,"o":33.51,"t":"2026-10-08T11:05:00Z","v":6010,"vw":33.50805},{"c":33.5084,"h":33.5296,"l":33.4983,"n":9,"o":33.5096,"t":"2026-10-08T11:10:00Z","v":2078,"vw":33.517597},{"c":33.48,"h":33.5,"l":33.48,"n":22,"o":33.49,"t":"2026-10-08T11:15:00Z","v":16116,"vw":33.48764},{"c":33.46,"h":33.4885,"l":33.46,"n":5,"o":33.4885,"t":"2026-10-08T11:20:00Z","v":2910,"vw":33.484125},{"c":33.41,"h":33.4301,"l":33.4015,"n":7,"o":33.4301,"t":"2026-10-08T11:25:00Z","v":7800,"vw":33.412046},{"c":33.4515,"h":33.46,"l":33.43,"n":3,"o":33.43,"t":"2026-10-08T11:30:00Z","v":2250,"vw":33.452889},{"c":33.44,"h":33.46,"l":33.42,"n":79,"o":33.45,"t":"2026-10-08T11:35:00Z","v":28618,"vw":33.436852},{"c":33.4,"h":33.4,"l":33.372,"n":20,"o":33.4,"t":"2026-10-08T11:40:00Z","v":7483,"vw":33.387519},{"c":33.38,"h":33.4,"l":33.38,"n":13,"o":33.3908,"t":"2026-10-08T11:45:00Z","v":5722,"vw":33.39319},{"c":33.37,"h":33.37,"l":33.3516,"n":23,"o":33.3516,"t":"2026-10-08T11:50:00Z","v":51894,"vw":33.369815},{"c":33.3983,"h":33.3983,"l":33.37,"n":12,"o":33.38,"t":"2026-10-08T11:55:00Z","v":1888,"vw":33.379484},{"c":33.3405,"h":33.39,"l":33.3405,"n":13,"o":33.39,"t":"2026-10-08T12:00:00Z","v":2488,"vw":33.366963},{"c":33.33,"h":33.33,"l":33.32,"n":7,"o":33.32,"t":"2026-10-08T12:05:00Z","v":1820,"vw":33.326667},{"c":33.34,"h":33.34,"l":33.31,"n":31,"o":33.34,"t":"2026-10-08T12:10:00Z","v":51725,"vw":33.310406},{"c":33.33,"h":33.38,"l":33.33,"n":33,"o":33.34,"t":"2026-10-08T12:15:00Z","v":9194,"vw":33.361046},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-08T12:20:00Z","v":300,"vw":33.3},{"c":33.29,"h":33.32,"l":33.29,"n":16,"o":33.32,"t":"2026-10-08T12:25:00Z","v":2338,"vw":33.302372},{"c":33.3715,"h":33.3715,"l":33.31,"n":19,"o":33.31,"t":"2026-10-08T12:30:00Z","v":4147,"vw":33.348041},{"c":33.34,"h":33.34,"l":33.34,"n":3,"o":33.34,"t":"2026-10-08T12:35:00Z","v":116,"vw":33.34},{"c":33.3315,"h":33.35,"l":33.3315,"n":4,"o":33.35,"t":"2026-10-08T12:40:00Z","v":602,"vw":33.34075},{"c":33.3485,"h":33.3715,"l":33.3485,"n":6,"o":33.3715,"t":"2026-10-08T12:45:00Z","v":2291,"vw":33.369409},{"c":33.3515,"h":33.3585,"l":33.3515,"n":2,"o":33.3585,"t":"2026-10-08T12:50:00Z","v":1900,"vw":33.351868},{"c":33.32,"h":33.3691,"l":33.32,"n":16,"o":33.34,"t":"2026-10-08T12:55:00Z","v":5037,"vw":33.332376},{"c":33.2998,"h":33.33,"l":33.2917,"n":51,"o":33.33,"t":"2026-10-08T13:00:00Z","v":45560,"vw":33.314041},{"c":33.27,"h":33.29,"l":33.27,"n":18,"o":33.29,"t":"2026-10-08T13:05:00Z","v":7704,"vw":33.282553},{"c":33.2695,"h":33.28,"l":33.26,"n":94,"o":33.26,"t":"2026-10-08T13:10:00Z","v":9980,"vw":33.267915},{"c":33.24,"h":33.28,"l":33.24,"n":59,"o":33.27,"t":"2026-10-08T13:15:00Z","v":60761,"vw":33.257615},{"c":33.2215,"h":33.2408,"l":33.21,"n":10,"o":33.23,"t":"2026-10-08T13:20:00Z","v":12164,"vw":33.22036},{"c":33.23,"h":33.25,"l":33.23,"n":40,"o":33.24,"t":"2026-10-08T13:25:00Z","v":9651,"vw":33.241387},{"c":33.2083,"h":33.3,"l":33.2083,"n":585,"o":33.25,"t":"2026-10-08T13:30:00Z","v":288279,"vw":33.252848},{"c":33.26,"h":33.29,"l":33.21,"n":295,"o":33.21,"t":"2026-10-08T13:35:00Z","v":75473,"vw":33.257983},{"c":33.275,"h":33.31,"l":33.2698,"n":236,"o":33.2698,"t":"2026-10-08T13:40:00Z","v":54437,"vw":33.287462},{"c":33.195,"h":33.29,"l":33.19,"n":499,"o":33.29,"t":"2026-10-08T13:45:00Z","v":173611,"vw":33.237442},{"c":33.235,"h":33.24,"l":33.15,"n":259,"o":33.19,"t":"2026-10-08T13:50:00Z","v":58777,"vw":33.192438},{"c":33.2,"h":33.255,"l":33.165,"n":239,"o":33.255,"t":"2026-10-08T13:55:00Z","v":51906,"vw":33.200882},{"c":33.18,"h":33.2299,"l":33.1799,"n":191,"o":33.21,"t":"2026-10-08T14:00:00Z","v":25490,"vw":33.201033},{"c":33.1483,"h":33.175,"l":33.12,"n":253,"o":33.17,"t":"2026-10-08T14:05:00Z","v":62709,"vw":33.147375},{"c":33.13,"h":33.15,"l":33.115,"n":235,"o":33.14,"t":"2026-10-08T14:10:00Z","v":248856,"vw":33.129384},{"c":33.1101,"h":33.1587,"l":33.1101,"n":145,"o":33.138,"t":"2026-10-08T14:15:00Z","v":39262,"vw":33.13633},{"c":33.105,"h":33.12,"l":33.07,"n":177,"o":33.12,"t":"2026-10-08T14:20:00Z","v":81016,"vw":33.095521},{"c":33.055,"h":33.12,"l":33.045,"n":138,"o":33.0898,"t":"2026-10-08T14:25:00Z","v":48326,"vw":33.095836},{"c":33.065,"h":33.08,"l":33.05,"n":251,"o":33.0617,"t":"2026-10-08T14:30:00Z","v":53573,"vw":33.076986},{"c":33.0615,"h":33.0883,"l":33.05,"n":119,"o":33.05,"t":"2026-10-08T14:35:00Z","v":14166,"vw":33.072656},{"c":33.13,"h":33.13,"l":33.09,"n":135,"o":33.09,"t":"2026-10-08T14:40:00Z","v":42693,"vw":33.116065},{"c":33.1687,"h":33.1687,"l":33.105,"n":394,"o":33.12,"t":"2026-10-08T14:45:00Z","v":326687,"vw":33.118676},{"c":33.26,"h":33.26,"l":33.155,"n":208,"o":33.165,"t":"2026-10-08T14:50:00Z","v":103734,"vw":33.194939},{"c":33.205,"h":33.25,"l":33.195,"n":134,"o":33.2401,"t":"2026-10-08T14:55:00Z","v":45239,"vw":33.209554},{"c":33.215,"h":33.255,"l":33.2,"n":260,"o":33.2,"t":"2026-10-08T15:00:00Z","v":338208,"vw":33.24291},{"c":33.245,"h":33.2499,"l":33.205,"n":291,"o":33.21,"t":"2026-10-08T15:05:00Z","v":316827,"vw":33.215248},{"c":33.3,"h":33.3,"l":33.235,"n":95,"o":33.25,"t":"2026-10-08T15:10:00Z","v":53019,"vw":33.252262},{"c":33.3,"h":33.3383,"l":33.29,"n":244,"o":33.3061,"t":"2026-10-08T15:15:00Z","v":75594,"vw":33.302163},{"c":33.325,"h":33.335,"l":33.2995,"n":119,"o":33.305,"t":"2026-10-08T15:20:00Z","v":22577,"vw":33.318154},{"c":33.2717,"h":33.335,"l":33.2601,"n":231,"o":33.325,"t":"2026-10-08T15:25:00Z","v":35643,"vw":33.303104},{"c":33.3399,"h":33.3399,"l":33.2817,"n":304,"o":33.285,"t":"2026-10-08T15:30:00Z","v":87873,"vw":33.291367},{"c":33.345,"h":33.348,"l":33.31,"n":186,"o":33.33,"t":"2026-10-08T15:35:00Z","v":32660,"vw":33.324381},{"c":33.31,"h":33.34,"l":33.31,"n":141,"o":33.34,"t":"2026-10-08T15:40:00Z","v":24713,"vw":33.324692},{"c":33.31,"h":33.31,"l":33.2851,"n":156,"o":33.2999,"t":"2026-10-08T15:45:00Z","v":37932,"vw":33.295251},{"c":33.3201,"h":33.3395,"l":33.28,"n":455,"o":33.31,"t":"2026-10-08T15:50:00Z","v":338802,"vw":33.307879},{"c":33.335,"h":33.3483,"l":33.325,"n":119,"o":33.33,"t":"2026-10-08T15:55:00Z","v":27652,"vw":33.339542},{"c":33.35,"h":33.35,"l":33.305,"n":127,"o":33.325,"t":"2026-10-08T16:00:00Z","v":15705,"vw":33.321618},{"c":33.295,"h":33.335,"l":33.29,"n":175,"o":33.335,"t":"2026-10-08T16:05:00Z","v":24707,"vw":33.309719},{"c":33.2801,"h":33.295,"l":33.25,"n":163,"o":33.295,"t":"2026-10-08T16:10:00Z","v":25237,"vw":33.273933},{"c":33.18,"h":33.28,"l":32.98,"n":1688,"o":33.28,"t":"2026-10-08T16:15:00Z","v":1448632,"vw":33.133956},{"c":33.14,"h":33.198,"l":33.14,"n":802,"o":33.198,"t":"2026-10-08T16:20:00Z","v":380591,"vw":33.169617},{"c":33.19,"h":33.19,"l":33.15,"n":154,"o":33.16,"t":"2026-10-08T16:25:00Z","v":15878,"vw":33.166283},{"c":33.195,"h":33.205,"l":33.16,"n":164,"o":33.18,"t":"2026-10-08T16:30:00Z","v":19244,"vw":33.191775},{"c":33.27,"h":33.27,"l":33.165,"n":347,"o":33.19,"t":"2026-10-08T16:35:00Z","v":49179,"vw":33.212761},{"c":33.27,"h":33.285,"l":33.1883,"n":486,"o":33.24,"t":"2026-10-08T16:40:00Z","v":117864,"vw":33.23709},{"c":33.46,"h":33.46,"l":33.25,"n":1381,"o":33.27,"t":"2026-10-08T16:45:00Z","v":1084785,"vw":33.389788},{"c":33.485,"h":33.5587,"l":33.425,"n":616,"o":33.46,"t":"2026-10-08T16:50:00Z","v":288202,"vw":33.492495},{"c":33.47,"h":33.545,"l":33.44,"n":734,"o":33.47,"t":"2026-10-08T16:55:00Z","v":352966,"vw":33.480743},{"c":33.615,"h":33.63,"l":33.49,"n":359,"o":33.49,"t":"2026-10-08T17:00:00Z","v":74338,"vw":33.567462},{"c":33.56,"h":33.63,"l":33.545,"n":401,"o":33.605,"t":"2026-10-08T17:05:00Z","v":117351,"vw":33.566448},{"c":33.475,"h":33.6101,"l":33.455,"n":384,"o":33.57,"t":"2026-10-08T17:10:00Z","v":121798,"vw":33.543772},{"c":33.555,"h":33.585,"l":33.44,"n":384,"o":33.475,"t":"2026-10-08T17:15:00Z","v":129216,"vw":33.478855},{"c":33.64,"h":33.665,"l":33.57,"n":264,"o":33.58,"t":"2026-10-08T17:20:00Z","v":67988,"vw":33.627925},{"c":33.735,"h":33.82,"l":33.64,"n":539,"o":33.64,"t":"2026-10-08T17:25:00Z","v":191841,"vw":33.745673},{"c":33.635,"h":33.765,"l":33.62,"n":258,"o":33.72,"t":"2026-10-08T17:30:00Z","v":56169,"vw":33.684648},{"c":33.575,"h":33.6485,"l":33.575,"n":176,"o":33.635,"t":"2026-10-08T17:35:00Z","v":37188,"vw":33.607398},{"c":33.555,"h":33.575,"l":33.525,"n":173,"o":33.55,"t":"2026-10-08T17:40:00Z","v":53712,"vw":33.553741},{"c":33.68,"h":33.68,"l":33.525,"n":301,"o":33.55,"t":"2026-10-08T17:45:00Z","v":45292,"vw":33.581252},{"c":33.665,"h":33.71,"l":33.665,"n":198,"o":33.685,"t":"2026-10-08T17:50:00Z","v":31530,"vw":33.682722},{"c":33.635,"h":33.68,"l":33.61,"n":139,"o":33.66,"t":"2026-10-08T17:55:00Z","v":29400,"vw":33.646035},{"c":33.645,"h":33.695,"l":33.605,"n":261,"o":33.61,"t":"2026-10-08T18:00:00Z","v":50524,"vw":33.661495},{"c":33.615,"h":33.655,"l":33.59,"n":188,"o":33.65,"t":"2026-10-08T18:05:00Z","v":24014,"vw":33.611628},{"c":33.535,"h":33.62,"l":33.5301,"n":245,"o":33.62,"t":"2026-10-08T18:10:00Z","v":47909,"vw":33.568328},{"c":33.47,"h":33.535,"l":33.46,"n":291,"o":33.535,"t":"2026-10-08T18:15:00Z","v":58095,"vw":33.492366},{"c":33.445,"h":33.54,"l":33.445,"n":282,"o":33.47,"t":"2026-10-08T18:20:00Z","v":100992,"vw":33.51622},{"c":33.46,"h":33.465,"l":33.4,"n":232,"o":33.445,"t":"2026-10-08T18:25:00Z","v":50083,"vw":33.432186},{"c":33.515,"h":33.54,"l":33.46,"n":224,"o":33.46,"t":"2026-10-08T18:30:00Z","v":64215,"vw":33.506438},{"c":33.51,"h":33.55,"l":33.5,"n":107,"o":33.5297,"t":"2026-10-08T18:35:00Z","v":19856,"vw":33.526812},{"c":33.525,"h":33.55,"l":33.5,"n":123,"o":33.5,"t":"2026-10-08T18:40:00Z","v":14401,"vw":33.525834},{"c":33.4983,"h":33.53,"l":33.4983,"n":111,"o":33.51,"t":"2026-10-08T18:45:00Z","v":11114,"vw":33.512263},{"c":33.485,"h":33.505,"l":33.46,"n":124,"o":33.47,"t":"2026-10-08T18:50:00Z","v":36753,"vw":33.491271},{"c":33.505,"h":33.51,"l":33.48,"n":171,"o":33.48,"t":"2026-10-08T18:55:00Z","v":93073,"vw":33.498346},{"c":33.5401,"h":33.55,"l":33.5,"n":93,"o":33.52,"t":"2026-10-08T19:00:00Z","v":11451,"vw":33.523069},{"c":33.5114,"h":33.58,"l":33.5114,"n":138,"o":33.53,"t":"2026-10-08T19:05:00Z","v":43052,"vw":33.549066},{"c":33.5,"h":33.53,"l":33.475,"n":233,"o":33.52,"t":"2026-10-08T19:10:00Z","v":47107,"vw":33.501578},{"c":33.515,"h":33.54,"l":33.4897,"n":240,"o":33.505,"t":"2026-10-08T19:15:00Z","v":80288,"vw":33.505809},{"c":33.405,"h":33.51,"l":33.39,"n":167,"o":33.51,"t":"2026-10-08T19:20:00Z","v":42365,"vw":33.441834},{"c":33.46,"h":33.47,"l":33.385,"n":301,"o":33.41,"t":"2026-10-08T19:25:00Z","v":116396,"vw":33.418127},{"c":33.48,"h":33.5,"l":33.44,"n":220,"o":33.44,"t":"2026-10-08T19:30:00Z","v":30752,"vw":33.481708},{"c":33.465,"h":33.49,"l":33.46,"n":112,"o":33.4797,"t":"2026-10-08T19:35:00Z","v":7396,"vw":33.470046},{"c":33.45,"h":33.47,"l":33.4399,"n":162,"o":33.455,"t":"2026-10-08T19:40:00Z","v":51335,"vw":33.450893},{"c":33.42,"h":33.46,"l":33.42,"n":203,"o":33.46,"t":"2026-10-08T19:45:00Z","v":44103,"vw":33.443678},{"c":33.45,"h":33.48,"l":33.39,"n":871,"o":33.42,"t":"2026-10-08T19:50:00Z","v":245074,"vw":33.435389},{"c":33.3917,"h":33.47,"l":33.36,"n":552,"o":33.445,"t":"2026-10-08T19:55:00Z","v":368428,"vw":33.40698},{"c":33.355,"h":33.38,"l":33.3195,"n":46,"o":33.38,"t":"2026-10-08T20:00:00Z","v":243192,"vw":33.378429},{"c":33.302,"h":33.3385,"l":33.302,"n":9,"o":33.3385,"t":"2026-10-08T20:05:00Z","v":1821,"vw":33.319889},{"c":33.33,"h":33.33,"l":33.2905,"n":28,"o":33.2905,"t":"2026-10-08T20:10:00Z","v":4728,"vw":33.308967},{"c":33.31,"h":33.32,"l":33.31,"n":3,"o":33.32,"t":"2026-10-08T20:15:00Z","v":204,"vw":33.315},{"c":33.32,"h":33.32,"l":33.32,"n":4,"o":33.32,"t":"2026-10-08T20:20:00Z","v":476,"vw":33.32},{"c":33.35,"h":33.35,"l":33.33,"n":4,"o":33.33,"t":"2026-10-08T20:25:00Z","v":2313,"vw":33.331729},{"c":33.3485,"h":33.37,"l":33.34,"n":33,"o":33.365,"t":"2026-10-08T20:30:00Z","v":17124,"vw":33.365411},{"c":33.35,"h":33.35,"l":33.35,"n":3,"o":33.35,"t":"2026-10-08T20:35:00Z","v":406,"vw":33.35},{"c":33.3505,"h":33.3505,"l":33.3505,"n":1,"o":33.3505,"t":"2026-10-08T20:40:00Z","v":150,"vw":33.3505},{"c":33.36,"h":33.369,"l":33.36,"n":3,"o":33.369,"t":"2026-10-08T20:45:00Z","v":3600,"vw":33.36025},{"c":33.3497,"h":33.357,"l":33.3497,"n":9,"o":33.357,"t":"2026-10-08T20:50:00Z","v":2150,"vw":33.350684},{"c":33.33,"h":33.3495,"l":33.33,"n":41,"o":33.34,"t":"2026-10-08T20:55:00Z","v":5957,"vw":33.33458},{"c":33.3193,"h":33.3193,"l":33.3193,"n":1,"o":33.3193,"t":"2026-10-08T21:10:00Z","v":200,"vw":33.3193},{"c":33.3401,"h":33.3401,"l":33.3401,"n":1,"o":33.3401,"t":"2026-10-08T21:25:00Z","v":500,"vw":33.3401},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-08T21:40:00Z","v":2000,"vw":33.4},{"c":33.37,"h":33.39,"l":33.35,"n":24,"o":33.36,"t":"2026-10-08T22:00:00Z","v":21406,"vw":33.379545},{"c":33.31,"h":33.31,"l":33.31,"n":5,"o":33.31,"t":"2026-10-08T22:05:00Z","v":2000,"vw":33.31},{"c":33.3188,"h":33.3188,"l":33.3188,"n":1,"o":33.3188,"t":"2026-10-08T22:10:00Z","v":400,"vw":33.3188},{"c":33.3,"h":33.3,"l":33.3,"n":10,"o":33.3,"t":"2026-10-08T22:15:00Z","v":3321,"vw":33.3},{"c":33.2831,"h":33.2831,"l":33.27,"n":2,"o":33.27,"t":"2026-10-08T22:20:00Z","v":300,"vw":33.278733},{"c":33.2769,"h":33.2769,"l":33.2769,"n":1,"o":33.2769,"t":"2026-10-08T22:25:00Z","v":200,"vw":33.2769},{"c":33.24,"h":33.26,"l":33.24,"n":3,"o":33.26,"t":"2026-10-08T22:30:00Z","v":1800,"vw":33.251667},{"c":33.23,"h":33.24,"l":33.23,"n":3,"o":33.24,"t":"2026-10-08T22:35:00Z","v":900,"vw":33.231111},{"c":33.2869,"h":33.2869,"l":33.27,"n":3,"o":33.27,"t":"2026-10-08T22:45:00Z","v":580,"vw":33.281655},{"c":33.2631,"h":33.28,"l":33.2631,"n":5,"o":33.28,"t":"2026-10-08T22:50:00Z","v":1128,"vw":33.2745},{"c":33.28,"h":33.28,"l":33.2799,"n":4,"o":33.2799,"t":"2026-10-08T23:00:00Z","v":1730,"vw":33.279942},{"c":33.2802,"h":33.2802,"l":33.2802,"n":1,"o":33.2802,"t":"2026-10-08T23:05:00Z","v":100,"vw":33.2802},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-08T23:15:00Z","v":480,"vw":33.27},{"c":33.3,"h":33.305,"l":33.3,"n":5,"o":33.305,"t":"2026-10-08T23:25:00Z","v":645,"vw":33.301786},{"c":33.29,"h":33.29,"l":33.29,"n":3,"o":33.29,"t":"2026-10-08T23:30:00Z","v":1000,"vw":33.29},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-10-08T23:40:00Z","v":303,"vw":33.3},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-08T23:45:00Z","v":500,"vw":33.33},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-08T23:50:00Z","v":200,"vw":33.32},{"c":33.31,"h":33.33,"l":33.31,"n":5,"o":33.33,"t":"2026-10-08T23:55:00Z","v":1200,"vw":33.311667},{"c":33.04,"h":33.2,"l":33.01,"n":136,"o":33.11,"t":"2026-10-09T08:00:00Z","v":17369,"vw":33.0488},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-10-09T08:05:00Z","v":500,"vw":33.04},{"c":33.01,"h":33.03,"l":33.01,"n":3,"o":33.03,"t":"2026-10-09T08:10:00Z","v":700,"vw":33.018571},{"c":33,"h":33.01,"l":33,"n":6,"o":33.01,"t":"2026-10-09T08:15:00Z","v":1023,"vw":33.008},{"c":33,"h":33,"l":32.97,"n":11,"o":33,"t":"2026-10-09T08:20:00Z","v":928,"vw":32.982222},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-09T08:25:00Z","v":100,"vw":33.03},{"c":32.98,"h":32.99,"l":32.98,"n":5,"o":32.99,"t":"2026-10-09T08:35:00Z","v":600,"vw":32.988182},{"c":32.98,"h":32.99,"l":32.98,"n":3,"o":32.99,"t":"2026-10-09T08:40:00Z","v":410,"vw":32.987561},{"c":32.95,"h":32.959,"l":32.95,"n":10,"o":32.959,"t":"2026-10-09T08:45:00Z","v":4510,"vw":32.950311},{"c":32.96,"h":32.96,"l":32.96,"n":1,"o":32.96,"t":"2026-10-09T08:50:00Z","v":100,"vw":32.96},{"c":32.949,"h":32.949,"l":32.949,"n":1,"o":32.949,"t":"2026-10-09T08:55:00Z","v":800,"vw":32.949},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-09T09:00:00Z","v":100,"vw":32.98},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-09T09:05:00Z","v":207,"vw":32.98},{"c":32.94,"h":32.97,"l":32.94,"n":7,"o":32.97,"t":"2026-10-09T09:25:00Z","v":4208,"vw":32.96881},{"c":32.98,"h":32.98,"l":32.98,"n":2,"o":32.98,"t":"2026-10-09T09:30:00Z","v":3000,"vw":32.98},{"c":33.01,"h":33.01,"l":32.98,"n":2,"o":32.98,"t":"2026-10-09T09:40:00Z","v":350,"vw":33.001429},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-10-09T09:45:00Z","v":100,"vw":33.02},{"c":33.01,"h":33.01,"l":33.01,"n":2,"o":33.01,"t":"2026-10-09T09:50:00Z","v":300,"vw":33.01},{"c":33.01,"h":33.01,"l":33.01,"n":5,"o":33.01,"t":"2026-10-09T09:55:00Z","v":906,"vw":33.01},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-09T10:15:00Z","v":100,"vw":33.03},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-10-09T10:20:00Z","v":4000,"vw":33.02},{"c":33.05,"h":33.05,"l":33.02,"n":5,"o":33.04,"t":"2026-10-09T10:25:00Z","v":1284,"vw":33.0468},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-09T10:30:00Z","v":300,"vw":33.06},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-09T10:35:00Z","v":200,"vw":33.07},{"c":33.11,"h":33.11,"l":33.1,"n":4,"o":33.1,"t":"2026-10-09T10:40:00Z","v":1000,"vw":33.104},{"c":33.0899,"h":33.09,"l":33.0899,"n":4,"o":33.09,"t":"2026-10-09T10:45:00Z","v":7000,"vw":33.08995},{"c":33.089,"h":33.11,"l":33.089,"n":3,"o":33.11,"t":"2026-10-09T10:50:00Z","v":613,"vw":33.1065},{"c":33.03,"h":33.05,"l":33.03,"n":8,"o":33.05,"t":"2026-10-09T10:55:00Z","v":6650,"vw":33.049697},{"c":33.04,"h":33.049,"l":33,"n":39,"o":33.04,"t":"2026-10-09T11:00:00Z","v":13468,"vw":33.014131},{"c":33.06,"h":33.07,"l":33.0479,"n":14,"o":33.0479,"t":"2026-10-09T11:05:00Z","v":7494,"vw":33.060093},{"c":33.08,"h":33.08,"l":33.05,"n":31,"o":33.0601,"t":"2026-10-09T11:10:00Z","v":20400,"vw":33.072836},{"c":33.03,"h":33.07,"l":33.03,"n":10,"o":33.07,"t":"2026-10-09T11:15:00Z","v":5400,"vw":33.040544},{"c":33.03,"h":33.05,"l":33.03,"n":2,"o":33.05,"t":"2026-10-09T11:20:00Z","v":400,"vw":33.04},{"c":33,"h":33,"l":33,"n":5,"o":33,"t":"2026-10-09T11:25:00Z","v":1113,"vw":33},{"c":33,"h":33,"l":33,"n":4,"o":33,"t":"2026-10-09T11:30:00Z","v":2302,"vw":33},{"c":33.03,"h":33.03,"l":33.028,"n":2,"o":33.028,"t":"2026-10-09T11:35:00Z","v":200,"vw":33.029},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-10-09T11:40:00Z","v":1000,"vw":33.02},{"c":33.01,"h":33.01,"l":33.01,"n":4,"o":33.01,"t":"2026-10-09T11:45:00Z","v":630,"vw":33.01},{"c":32.9805,"h":33,"l":32.9805,"n":12,"o":33,"t":"2026-10-09T11:50:00Z","v":4589,"vw":32.995667},{"c":32.98,"h":32.98,"l":32.97,"n":364,"o":32.98,"t":"2026-10-09T11:55:00Z","v":264760,"vw":32.979985},{"c":33,"h":33,"l":32.94,"n":28,"o":32.97,"t":"2026-10-09T12:00:00Z","v":7392,"vw":32.953572},{"c":33.0287,"h":33.03,"l":33.0284,"n":8,"o":33.03,"t":"2026-10-09T12:05:00Z","v":25350,"vw":33.028855},{"c":33.02,"h":33.03,"l":33.02,"n":3,"o":33.03,"t":"2026-10-09T12:10:00Z","v":1006,"vw":33.023976},{"c":33.05,"h":33.06,"l":33.04,"n":8,"o":33.04,"t":"2026-10-09T12:15:00Z","v":726,"vw":33.05},{"c":33.04,"h":33.04,"l":33.04,"n":2,"o":33.04,"t":"2026-10-09T12:20:00Z","v":275,"vw":33.04},{"c":33.0692,"h":33.07,"l":33.03,"n":17,"o":33.03,"t":"2026-10-09T12:30:00Z","v":3658,"vw":33.053454},{"c":33.11,"h":33.11,"l":33.0715,"n":24,"o":33.0715,"t":"2026-10-09T12:35:00Z","v":4327,"vw":33.089033},{"c":33.092,"h":33.11,"l":33.09,"n":6,"o":33.1015,"t":"2026-10-09T12:40:00Z","v":611,"vw":33.095917},{"c":33.14,"h":33.14,"l":33.1295,"n":8,"o":33.1309,"t":"2026-10-09T12:45:00Z","v":2523,"vw":33.136044},{"c":33.1885,"h":33.2,"l":33.1417,"n":23,"o":33.1417,"t":"2026-10-09T12:50:00Z","v":10287,"vw":33.177542},{"c":33.0985,"h":33.1806,"l":33.0985,"n":9,"o":33.1806,"t":"2026-10-09T12:55:00Z","v":4803,"vw":33.112285},{"c":33.101,"h":33.101,"l":33.0685,"n":18,"o":33.0915,"t":"2026-10-09T13:00:00Z","v":6538,"vw":33.078578},{"c":33.05,"h":33.09,"l":33.05,"n":18,"o":33.09,"t":"2026-10-09T13:05:00Z","v":1833,"vw":33.077634},{"c":33.0997,"h":33.1,"l":33.0997,"n":3,"o":33.1,"t":"2026-10-09T13:10:00Z","v":1330,"vw":33.099746},{"c":33.06,"h":33.06,"l":33.06,"n":2,"o":33.06,"t":"2026-10-09T13:15:00Z","v":104,"vw":33.06},{"c":33.11,"h":33.1385,"l":33.08,"n":33,"o":33.08,"t":"2026-10-09T13:20:00Z","v":4363,"vw":33.11455},{"c":33.12,"h":33.13,"l":33.09,"n":86,"o":33.1,"t":"2026-10-09T13:25:00Z","v":25222,"vw":33.118985},{"c":33.09,"h":33.165,"l":33.07,"n":413,"o":33.13,"t":"2026-10-09T13:30:00Z","v":216087,"vw":33.123959},{"c":33.1,"h":33.18,"l":33.0783,"n":377,"o":33.09,"t":"2026-10-09T13:35:00Z","v":88037,"vw":33.119398},{"c":33.225,"h":33.25,"l":33.08,"n":559,"o":33.08,"t":"2026-10-09T13:40:00Z","v":142491,"vw":33.171195},{"c":33.205,"h":33.26,"l":33.19,"n":353,"o":33.22,"t":"2026-10-09T13:45:00Z","v":205407,"vw":33.221045},{"c":33.195,"h":33.205,"l":33.17,"n":232,"o":33.19,"t":"2026-10-09T13:50:00Z","v":34764,"vw":33.185016},{"c":33.16,"h":33.2199,"l":33.16,"n":159,"o":33.2083,"t":"2026-10-09T13:55:00Z","v":28700,"vw":33.175863},{"c":33.22,"h":33.235,"l":33.165,"n":178,"o":33.17,"t":"2026-10-09T14:00:00Z","v":13737,"vw":33.198458},{"c":33.16,"h":33.225,"l":33.1305,"n":151,"o":33.225,"t":"2026-10-09T14:05:00Z","v":16094,"vw":33.173835},{"c":33.15,"h":33.21,"l":33.1234,"n":198,"o":33.16,"t":"2026-10-09T14:10:00Z","v":130535,"vw":33.150505},{"c":33.105,"h":33.1483,"l":33.0917,"n":209,"o":33.1483,"t":"2026-10-09T14:15:00Z","v":39454,"vw":33.116528},{"c":33.08,"h":33.125,"l":33.08,"n":208,"o":33.12,"t":"2026-10-09T14:20:00Z","v":13383,"vw":33.09771},{"c":33.1,"h":33.13,"l":33.0717,"n":186,"o":33.08,"t":"2026-10-09T14:25:00Z","v":46876,"vw":33.104382},{"c":33.11,"h":33.13,"l":33.095,"n":152,"o":33.095,"t":"2026-10-09T14:30:00Z","v":64512,"vw":33.123171},{"c":33.12,"h":33.13,"l":33.1017,"n":194,"o":33.1017,"t":"2026-10-09T14:35:00Z","v":16415,"vw":33.122789},{"c":33.15,"h":33.175,"l":33.13,"n":188,"o":33.13,"t":"2026-10-09T14:40:00Z","v":38190,"vw":33.140961},{"c":33.12,"h":33.14,"l":33.08,"n":197,"o":33.14,"t":"2026-10-09T14:45:00Z","v":81900,"vw":33.105071},{"c":33.025,"h":33.105,"l":33.02,"n":347,"o":33.105,"t":"2026-10-09T14:50:00Z","v":289162,"vw":33.047513},{"c":32.995,"h":33.03,"l":32.96,"n":289,"o":33.03,"t":"2026-10-09T14:55:00Z","v":45325,"vw":33.000878},{"c":32.985,"h":33.04,"l":32.97,"n":596,"o":32.995,"t":"2026-10-09T15:00:00Z","v":468352,"vw":32.999682},{"c":33.065,"h":33.095,"l":33.0299,"n":163,"o":33.0299,"t":"2026-10-09T15:05:00Z","v":120989,"vw":33.072866},{"c":33.0203,"h":33.06,"l":33.01,"n":161,"o":33.055,"t":"2026-10-09T15:10:00Z","v":24872,"vw":33.035653},{"c":32.955,"h":33.02,"l":32.935,"n":275,"o":33.02,"t":"2026-10-09T15:15:00Z","v":141057,"vw":32.984795},{"c":32.98,"h":32.9986,"l":32.96,"n":100,"o":32.96,"t":"2026-10-09T15:20:00Z","v":17237,"vw":32.976015},{"c":33.025,"h":33.025,"l":32.97,"n":183,"o":32.97,"t":"2026-10-09T15:25:00Z","v":123429,"vw":32.983189},{"c":33.06,"h":33.07,"l":33.0105,"n":211,"o":33.03,"t":"2026-10-09T15:30:00Z","v":31863,"vw":33.039844},{"c":33.025,"h":33.07,"l":33.025,"n":169,"o":33.055,"t":"2026-10-09T15:35:00Z","v":15394,"vw":33.044446},{"c":33.0199,"h":33.025,"l":33.01,"n":81,"o":33.02,"t":"2026-10-09T15:40:00Z","v":2997,"vw":33.020424},{"c":33.015,"h":33.0585,"l":33.015,"n":177,"o":33.02,"t":"2026-10-09T15:45:00Z","v":89482,"vw":33.024661},{"c":32.9825,"h":33.0003,"l":32.97,"n":169,"o":33.0003,"t":"2026-10-09T15:50:00Z","v":14378,"vw":32.980417},{"c":33.005,"h":33.005,"l":32.96,"n":162,"o":32.975,"t":"2026-10-09T15:55:00Z","v":9648,"vw":32.975224},{"c":33.04,"h":33.06,"l":33,"n":172,"o":33,"t":"2026-10-09T16:00:00Z","v":97321,"vw":33.016288},{"c":32.965,"h":32.99,"l":32.945,"n":121,"o":32.99,"t":"2026-10-09T16:05:00Z","v":26781,"vw":32.984262},{"c":32.97,"h":32.9883,"l":32.96,"n":105,"o":32.97,"t":"2026-10-09T16:10:00Z","v":6064,"vw":32.973321},{"c":32.925,"h":32.9501,"l":32.9017,"n":260,"o":32.95,"t":"2026-10-09T16:15:00Z","v":37649,"vw":32.919753},{"c":32.94,"h":32.94,"l":32.89,"n":139,"o":32.92,"t":"2026-10-09T16:20:00Z","v":51163,"vw":32.921104},{"c":32.9118,"h":32.94,"l":32.9118,"n":71,"o":32.929,"t":"2026-10-09T16:25:00Z","v":39742,"vw":32.925324},{"c":32.9,"h":32.9,"l":32.88,"n":717,"o":32.9,"t":"2026-10-09T16:30:00Z","v":27086,"vw":32.898034},{"c":32.91,"h":32.93,"l":32.8986,"n":789,"o":32.915,"t":"2026-10-09T16:35:00Z","v":44482,"vw":32.925395},{"c":32.905,"h":32.9285,"l":32.9,"n":326,"o":32.92,"t":"2026-10-09T16:40:00Z","v":11875,"vw":32.91395},{"c":32.88,"h":32.9,"l":32.8701,"n":984,"o":32.9,"t":"2026-10-09T16:45:00Z","v":377327,"vw":32.890014},{"c":32.86,"h":32.88,"l":32.83,"n":683,"o":32.88,"t":"2026-10-09T16:50:00Z","v":95832,"vw":32.846968},{"c":32.8699,"h":32.88,"l":32.8699,"n":440,"o":32.88,"t":"2026-10-09T16:55:00Z","v":1594,"vw":32.871583},{"c":32.86,"h":32.88,"l":32.8599,"n":177,"o":32.88,"t":"2026-10-09T17:00:00Z","v":38876,"vw":32.864986},{"c":32.905,"h":32.905,"l":32.865,"n":508,"o":32.865,"t":"2026-10-09T17:05:00Z","v":16809,"vw":32.884829},{"c":32.9083,"h":32.925,"l":32.9017,"n":51,"o":32.92,"t":"2026-10-09T17:10:00Z","v":14239,"vw":32.914087},{"c":32.9383,"h":32.94,"l":32.91,"n":56,"o":32.9287,"t":"2026-10-09T17:15:00Z","v":9612,"vw":32.920054},{"c":32.93,"h":32.945,"l":32.9103,"n":131,"o":32.9283,"t":"2026-10-09T17:20:00Z","v":6898,"vw":32.92696},{"c":32.9026,"h":32.9283,"l":32.9,"n":79,"o":32.925,"t":"2026-10-09T17:25:00Z","v":6023,"vw":32.909009},{"c":32.9283,"h":32.9295,"l":32.89,"n":151,"o":32.91,"t":"2026-10-09T17:30:00Z","v":63834,"vw":32.896842},{"c":32.9,"h":32.93,"l":32.9,"n":75,"o":32.915,"t":"2026-10-09T17:35:00Z","v":34772,"vw":32.924703},{"c":32.8917,"h":32.905,"l":32.8801,"n":62,"o":32.905,"t":"2026-10-09T17:40:00Z","v":6431,"vw":32.899377},{"c":32.885,"h":32.9083,"l":32.88,"n":55,"o":32.895,"t":"2026-10-09T17:45:00Z","v":31908,"vw":32.893223},{"c":32.875,"h":32.9061,"l":32.87,"n":78,"o":32.875,"t":"2026-10-09T17:50:00Z","v":5353,"vw":32.87879},{"c":32.865,"h":32.88,"l":32.86,"n":33,"o":32.87,"t":"2026-10-09T17:55:00Z","v":8116,"vw":32.863765},{"c":32.8983,"h":32.8983,"l":32.86,"n":63,"o":32.86,"t":"2026-10-09T18:00:00Z","v":13345,"vw":32.871479},{"c":32.85,"h":32.8883,"l":32.85,"n":215,"o":32.8883,"t":"2026-10-09T18:05:00Z","v":16791,"vw":32.866071},{"c":32.855,"h":32.855,"l":32.83,"n":80,"o":32.8503,"t":"2026-10-09T18:10:00Z","v":111280,"vw":32.832607},{"c":32.835,"h":32.855,"l":32.835,"n":48,"o":32.845,"t":"2026-10-09T18:15:00Z","v":4837,"vw":32.84523},{"c":32.83,"h":32.8399,"l":32.81,"n":53,"o":32.835,"t":"2026-10-09T18:20:00Z","v":24543,"vw":32.827162},{"c":32.835,"h":32.835,"l":32.815,"n":106,"o":32.83,"t":"2026-10-09T18:25:00Z","v":19341,"vw":32.820642},{"c":32.84,"h":32.84,"l":32.835,"n":64,"o":32.835,"t":"2026-10-09T18:30:00Z","v":8390,"vw":32.836282},{"c":32.835,"h":32.845,"l":32.835,"n":264,"o":32.845,"t":"2026-10-09T18:35:00Z","v":3614,"vw":32.839458},{"c":32.855,"h":32.855,"l":32.83,"n":41,"o":32.8399,"t":"2026-10-09T18:40:00Z","v":2996,"vw":32.840878},{"c":32.8083,"h":32.855,"l":32.795,"n":381,"o":32.85,"t":"2026-10-09T18:45:00Z","v":216935,"vw":32.821568},{"c":32.8099,"h":32.8099,"l":32.72,"n":250,"o":32.8,"t":"2026-10-09T18:50:00Z","v":119513,"vw":32.757507},{"c":32.785,"h":32.8199,"l":32.785,"n":142,"o":32.805,"t":"2026-10-09T18:55:00Z","v":23985,"vw":32.805625},{"c":32.7799,"h":32.795,"l":32.7701,"n":227,"o":32.785,"t":"2026-10-09T19:00:00Z","v":6189,"vw":32.78186},{"c":32.79,"h":32.79,"l":32.77,"n":71,"o":32.79,"t":"2026-10-09T19:05:00Z","v":11721,"vw":32.786611},{"c":32.775,"h":32.775,"l":32.765,"n":9,"o":32.77,"t":"2026-10-09T19:10:00Z","v":513,"vw":32.769445},{"c":32.77,"h":32.775,"l":32.77,"n":55,"o":32.7714,"t":"2026-10-09T19:15:00Z","v":3892,"vw":32.772362},{"c":32.75,"h":32.7605,"l":32.74,"n":113,"o":32.7605,"t":"2026-10-09T19:20:00Z","v":30737,"vw":32.750218},{"c":32.79,"h":32.79,"l":32.7517,"n":55,"o":32.76,"t":"2026-10-09T19:25:00Z","v":27648,"vw":32.769735},{"c":32.78,"h":32.805,"l":32.78,"n":148,"o":32.79,"t":"2026-10-09T19:30:00Z","v":71539,"vw":32.790531},{"c":32.805,"h":32.805,"l":32.785,"n":131,"o":32.785,"t":"2026-10-09T19:35:00Z","v":90015,"vw":32.800897},{"c":32.825,"h":32.828,"l":32.805,"n":177,"o":32.805,"t":"2026-10-09T19:40:00Z","v":50614,"vw":32.821895},{"c":32.83,"h":32.8399,"l":32.82,"n":235,"o":32.83,"t":"2026-10-09T19:45:00Z","v":81109,"vw":32.827402},{"c":32.85,"h":32.865,"l":32.82,"n":952,"o":32.83,"t":"2026-10-09T19:50:00Z","v":851627,"vw":32.842714},{"c":32.84,"h":32.87,"l":32.835,"n":714,"o":32.85,"t":"2026-10-09T19:55:00Z","v":503462,"vw":32.851812},{"c":32.8177,"h":32.85,"l":32.802,"n":53,"o":32.84,"t":"2026-10-09T20:00:00Z","v":67900,"vw":32.832345},{"c":32.8315,"h":32.8315,"l":32.8185,"n":21,"o":32.8185,"t":"2026-10-09T20:05:00Z","v":2417,"vw":32.826067},{"c":32.8213,"h":32.8386,"l":32.8213,"n":5,"o":32.8386,"t":"2026-10-09T20:10:00Z","v":1041,"vw":32.8239},{"c":32.8385,"h":32.8386,"l":32.8385,"n":2,"o":32.8386,"t":"2026-10-09T20:15:00Z","v":400,"vw":32.83855},{"c":32.83,"h":32.83,"l":32.82,"n":12,"o":32.82,"t":"2026-10-09T20:30:00Z","v":1314,"vw":32.828587},{"c":32.79,"h":32.79,"l":32.79,"n":2,"o":32.79,"t":"2026-10-09T20:55:00Z","v":1200,"vw":32.79},{"c":32.8,"h":32.81,"l":32.8,"n":4,"o":32.81,"t":"2026-10-09T21:00:00Z","v":202,"vw":32.805},{"c":32.78,"h":32.78,"l":32.78,"n":2,"o":32.78,"t":"2026-10-09T21:05:00Z","v":530,"vw":32.78},{"c":32.8,"h":32.8,"l":32.8,"n":3,"o":32.8,"t":"2026-10-09T21:15:00Z","v":425,"vw":32.8},{"c":32.81,"h":32.83,"l":32.81,"n":3,"o":32.83,"t":"2026-10-09T21:20:00Z","v":1300,"vw":32.822308},{"c":32.85,"h":32.8794,"l":32.84,"n":11,"o":32.84,"t":"2026-10-09T21:25:00Z","v":1315,"vw":32.852254},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-09T21:30:00Z","v":100,"vw":32.85},{"c":32.84,"h":32.84,"l":32.84,"n":2,"o":32.84,"t":"2026-10-09T21:35:00Z","v":107,"vw":32.84},{"c":32.83,"h":32.83,"l":32.83,"n":4,"o":32.83,"t":"2026-10-09T21:40:00Z","v":200,"vw":32.83},{"c":32.7725,"h":32.7725,"l":32.7725,"n":1,"o":32.7725,"t":"2026-10-09T21:45:00Z","v":200,"vw":32.7725},{"c":32.85,"h":32.85,"l":32.85,"n":4,"o":32.85,"t":"2026-10-09T22:00:00Z","v":1000,"vw":32.85},{"c":32.8536,"h":32.8536,"l":32.8536,"n":1,"o":32.8536,"t":"2026-10-09T22:30:00Z","v":497,"vw":32.8536},{"c":32.85,"h":32.8999,"l":32.85,"n":3,"o":32.8999,"t":"2026-10-09T22:35:00Z","v":1260,"vw":32.869802},{"c":32.85,"h":32.85,"l":32.85,"n":3,"o":32.85,"t":"2026-10-09T22:45:00Z","v":701,"vw":32.85},{"c":32.8546,"h":32.865,"l":32.8546,"n":2,"o":32.865,"t":"2026-10-09T22:50:00Z","v":317,"vw":32.861719},{"c":32.82,"h":32.8799,"l":32.82,"n":9,"o":32.85,"t":"2026-10-09T22:55:00Z","v":11044,"vw":32.877266},{"c":32.8507,"h":32.8708,"l":32.8507,"n":2,"o":32.8708,"t":"2026-10-09T23:00:00Z","v":300,"vw":32.8574},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-09T23:05:00Z","v":500,"vw":32.85},{"c":32.85,"h":32.85,"l":32.83,"n":2,"o":32.83,"t":"2026-10-09T23:20:00Z","v":990,"vw":32.84798},{"c":32.849,"h":32.85,"l":32.849,"n":2,"o":32.85,"t":"2026-10-09T23:25:00Z","v":200,"vw":32.8495},{"c":32.83,"h":32.85,"l":32.83,"n":4,"o":32.85,"t":"2026-10-09T23:30:00Z","v":720,"vw":32.84403},{"c":32.84,"h":32.854,"l":32.84,"n":10,"o":32.84,"t":"2026-10-09T23:50:00Z","v":8539,"vw":32.846035},{"c":32.8312,"h":32.87,"l":32.83,"n":11,"o":32.87,"t":"2026-10-09T23:55:00Z","v":1184,"vw":32.855308},{"c":32.62,"h":32.64,"l":32.54,"n":59,"o":32.59,"t":"2026-10-12T08:00:00Z","v":29408,"vw":32.591975},{"c":32.618,"h":32.618,"l":32.58,"n":3,"o":32.58,"t":"2026-10-12T08:05:00Z","v":1180,"vw":32.585797},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-12T08:10:00Z","v":2000,"vw":32.59},{"c":32.6,"h":32.6,"l":32.6,"n":5,"o":32.6,"t":"2026-10-12T08:20:00Z","v":2000,"vw":32.6},{"c":32.67,"h":32.67,"l":32.65,"n":2,"o":32.65,"t":"2026-10-12T08:35:00Z","v":455,"vw":32.663407},{"c":32.67,"h":32.68,"l":32.67,"n":10,"o":32.68,"t":"2026-10-12T08:40:00Z","v":839,"vw":32.676341},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-12T08:45:00Z","v":100,"vw":32.7},{"c":32.779,"h":32.779,"l":32.779,"n":2,"o":32.779,"t":"2026-10-12T08:55:00Z","v":1001,"vw":32.779},{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-10-12T09:10:00Z","v":1674,"vw":32.76},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-12T09:20:00Z","v":100,"vw":32.71},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-12T09:25:00Z","v":302,"vw":32.7},{"c":32.71,"h":32.71,"l":32.71,"n":6,"o":32.71,"t":"2026-10-12T09:30:00Z","v":5300,"vw":32.71},{"c":32.74,"h":32.74,"l":32.74,"n":2,"o":32.74,"t":"2026-10-12T09:35:00Z","v":600,"vw":32.74},{"c":32.78,"h":32.78,"l":32.78,"n":1,"o":32.78,"t":"2026-10-12T09:40:00Z","v":100,"vw":32.78},{"c":32.77,"h":32.77,"l":32.76,"n":6,"o":32.77,"t":"2026-10-12T09:45:00Z","v":1500,"vw":32.768667},{"c":32.76,"h":32.7601,"l":32.76,"n":2,"o":32.7601,"t":"2026-10-12T09:50:00Z","v":600,"vw":32.76005},{"c":32.7716,"h":32.7716,"l":32.7716,"n":1,"o":32.7716,"t":"2026-10-12T09:55:00Z","v":125,"vw":32.7716},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-12T10:00:00Z","v":125,"vw":32.75},{"c":32.789,"h":32.79,"l":32.78,"n":3,"o":32.78,"t":"2026-10-12T10:10:00Z","v":300,"vw":32.786333},{"c":32.79,"h":32.8,"l":32.79,"n":28,"o":32.8,"t":"2026-10-12T10:15:00Z","v":40100,"vw":32.794988},{"c":32.78,"h":32.78,"l":32.775,"n":7,"o":32.78,"t":"2026-10-12T10:20:00Z","v":11233,"vw":32.779875},{"c":32.8,"h":32.8,"l":32.8,"n":2,"o":32.8,"t":"2026-10-12T10:30:00Z","v":150,"vw":32.8},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-12T10:35:00Z","v":200,"vw":32.77},{"c":32.7781,"h":32.78,"l":32.77,"n":4,"o":32.77,"t":"2026-10-12T10:40:00Z","v":5523,"vw":32.776255},{"c":32.7803,"h":32.7803,"l":32.7803,"n":1,"o":32.7803,"t":"2026-10-12T10:45:00Z","v":241,"vw":32.7803},{"c":32.82,"h":32.82,"l":32.81,"n":5,"o":32.81,"t":"2026-10-12T11:00:00Z","v":1805,"vw":32.815556},{"c":32.84,"h":32.85,"l":32.83,"n":7,"o":32.83,"t":"2026-10-12T11:05:00Z","v":1072,"vw":32.834793},{"c":32.83,"h":32.83,"l":32.83,"n":1,"o":32.83,"t":"2026-10-12T11:10:00Z","v":300,"vw":32.83},{"c":32.8,"h":32.83,"l":32.8,"n":4,"o":32.83,"t":"2026-10-12T11:15:00Z","v":5750,"vw":32.825132},{"c":32.8002,"h":32.8002,"l":32.8002,"n":3,"o":32.8002,"t":"2026-10-12T11:20:00Z","v":515,"vw":32.8002},{"c":32.81,"h":32.81,"l":32.81,"n":2,"o":32.81,"t":"2026-10-12T11:25:00Z","v":452,"vw":32.81},{"c":32.8093,"h":32.83,"l":32.8093,"n":11,"o":32.82,"t":"2026-10-12T11:30:00Z","v":2329,"vw":32.821477},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-12T11:35:00Z","v":500,"vw":32.8},{"c":32.8101,"h":32.8101,"l":32.81,"n":2,"o":32.81,"t":"2026-10-12T11:40:00Z","v":400,"vw":32.81005},{"c":32.79,"h":32.79,"l":32.79,"n":2,"o":32.79,"t":"2026-10-12T11:45:00Z","v":101,"vw":32.79},{"c":32.79,"h":32.8,"l":32.7885,"n":4,"o":32.7885,"t":"2026-10-12T12:05:00Z","v":701,"vw":32.794071},{"c":32.76,"h":32.76,"l":32.76,"n":2,"o":32.76,"t":"2026-10-12T12:10:00Z","v":101,"vw":32.76},{"c":32.76,"h":32.76,"l":32.7585,"n":34,"o":32.76,"t":"2026-10-12T12:15:00Z","v":1429,"vw":32.759571},{"c":32.77,"h":32.77,"l":32.74,"n":148,"o":32.75,"t":"2026-10-12T12:20:00Z","v":107009,"vw":32.742639},{"c":32.79,"h":32.79,"l":32.76,"n":34,"o":32.76,"t":"2026-10-12T12:25:00Z","v":2557,"vw":32.770401},{"c":32.8397,"h":32.8397,"l":32.81,"n":17,"o":32.81,"t":"2026-10-12T12:30:00Z","v":3902,"vw":32.819905},{"c":32.87,"h":32.87,"l":32.8393,"n":12,"o":32.8415,"t":"2026-10-12T12:35:00Z","v":1764,"vw":32.857385},{"c":32.82,"h":32.8515,"l":32.8101,"n":8,"o":32.8515,"t":"2026-10-12T12:40:00Z","v":3550,"vw":32.835171},{"c":32.81,"h":32.82,"l":32.81,"n":22,"o":32.82,"t":"2026-10-12T12:45:00Z","v":4908,"vw":32.813542},{"c":32.8115,"h":32.8295,"l":32.8115,"n":30,"o":32.8295,"t":"2026-10-12T12:55:00Z","v":922,"vw":32.820146},{"c":32.7998,"h":32.81,"l":32.7998,"n":4,"o":32.81,"t":"2026-10-12T13:00:00Z","v":840,"vw":32.80235},{"c":32.7782,"h":32.78,"l":32.7782,"n":2,"o":32.78,"t":"2026-10-12T13:05:00Z","v":400,"vw":32.7791},{"c":32.79,"h":32.79,"l":32.781,"n":5,"o":32.781,"t":"2026-10-12T13:10:00Z","v":560,"vw":32.7872},{"c":32.8,"h":32.8,"l":32.8,"n":2,"o":32.8,"t":"2026-10-12T13:15:00Z","v":101,"vw":32.8},{"c":32.8,"h":32.8,"l":32.7883,"n":9,"o":32.7883,"t":"2026-10-12T13:20:00Z","v":26654,"vw":32.799352},{"c":32.8,"h":32.8,"l":32.78,"n":53,"o":32.78,"t":"2026-10-12T13:25:00Z","v":31630,"vw":32.78842},{"c":32.7997,"h":32.82,"l":32.73,"n":331,"o":32.81,"t":"2026-10-12T13:30:00Z","v":89799,"vw":32.78723},{"c":32.75,"h":32.8099,"l":32.73,"n":296,"o":32.8,"t":"2026-10-12T13:35:00Z","v":57156,"vw":32.753734},{"c":32.79,"h":32.79,"l":32.745,"n":531,"o":32.75,"t":"2026-10-12T13:40:00Z","v":299512,"vw":32.779298},{"c":32.84,"h":32.86,"l":32.755,"n":751,"o":32.79,"t":"2026-10-12T13:45:00Z","v":380702,"vw":32.806349},{"c":32.82,"h":32.85,"l":32.815,"n":287,"o":32.845,"t":"2026-10-12T13:50:00Z","v":24494,"vw":32.832917},{"c":32.845,"h":32.849,"l":32.8,"n":220,"o":32.82,"t":"2026-10-12T13:55:00Z","v":97577,"vw":32.83178},{"c":32.84,"h":32.85,"l":32.81,"n":425,"o":32.845,"t":"2026-10-12T14:00:00Z","v":260986,"vw":32.839296},{"c":32.93,"h":32.93,"l":32.84,"n":245,"o":32.8539,"t":"2026-10-12T14:05:00Z","v":119673,"vw":32.890322},{"c":32.945,"h":32.96,"l":32.91,"n":291,"o":32.9301,"t":"2026-10-12T14:10:00Z","v":153792,"vw":32.932458},{"c":32.88,"h":32.9295,"l":32.88,"n":92,"o":32.9295,"t":"2026-10-12T14:15:00Z","v":19947,"vw":32.907892},{"c":32.93,"h":32.93,"l":32.88,"n":89,"o":32.88,"t":"2026-10-12T14:20:00Z","v":8871,"vw":32.903952},{"c":32.915,"h":32.95,"l":32.91,"n":160,"o":32.93,"t":"2026-10-12T14:25:00Z","v":24135,"vw":32.927462},{"c":32.93,"h":32.93,"l":32.9001,"n":143,"o":32.905,"t":"2026-10-12T14:30:00Z","v":22957,"vw":32.926454},{"c":32.94,"h":32.955,"l":32.895,"n":211,"o":32.91,"t":"2026-10-12T14:35:00Z","v":153369,"vw":32.924899},{"c":32.93,"h":32.93,"l":32.9,"n":150,"o":32.93,"t":"2026-10-12T14:40:00Z","v":25556,"vw":32.915095},{"c":32.9283,"h":32.9283,"l":32.8817,"n":207,"o":32.92,"t":"2026-10-12T14:45:00Z","v":14387,"vw":32.901723},{"c":32.905,"h":32.915,"l":32.905,"n":138,"o":32.91,"t":"2026-10-12T14:50:00Z","v":24156,"vw":32.909016},{"c":32.875,"h":32.91,"l":32.875,"n":129,"o":32.88,"t":"2026-10-12T14:55:00Z","v":20685,"vw":32.897751},{"c":32.87,"h":32.88,"l":32.8617,"n":45,"o":32.875,"t":"2026-10-12T15:00:00Z","v":4288,"vw":32.870396},{"c":32.86,"h":32.88,"l":32.85,"n":138,"o":32.87,"t":"2026-10-12T15:05:00Z","v":125873,"vw":32.853999},{"c":32.88,"h":32.88,"l":32.86,"n":171,"o":32.8783,"t":"2026-10-12T15:10:00Z","v":41782,"vw":32.877475},{"c":32.85,"h":32.865,"l":32.8499,"n":103,"o":32.86,"t":"2026-10-12T15:15:00Z","v":30611,"vw":32.858019},{"c":32.91,"h":32.91,"l":32.8698,"n":75,"o":32.87,"t":"2026-10-12T15:20:00Z","v":31724,"vw":32.885708},{"c":32.9,"h":32.92,"l":32.8965,"n":41,"o":32.91,"t":"2026-10-12T15:25:00Z","v":34000,"vw":32.904352},{"c":32.8914,"h":32.92,"l":32.8914,"n":58,"o":32.9,"t":"2026-10-12T15:30:00Z","v":50255,"vw":32.913699},{"c":32.875,"h":32.891,"l":32.8715,"n":51,"o":32.8903,"t":"2026-10-12T15:35:00Z","v":32446,"vw":32.887256},{"c":32.8317,"h":32.87,"l":32.8317,"n":232,"o":32.868,"t":"2026-10-12T15:40:00Z","v":26159,"vw":32.854015},{"c":32.815,"h":32.845,"l":32.8103,"n":111,"o":32.84,"t":"2026-10-12T15:45:00Z","v":35301,"vw":32.823552},{"c":32.8183,"h":32.8183,"l":32.79,"n":79,"o":32.81,"t":"2026-10-12T15:50:00Z","v":39230,"vw":32.806388},{"c":32.8003,"h":32.8003,"l":32.7901,"n":87,"o":32.795,"t":"2026-10-12T15:55:00Z","v":6147,"vw":32.798933},{"c":32.79,"h":32.82,"l":32.79,"n":57,"o":32.81,"t":"2026-10-12T16:00:00Z","v":25687,"vw":32.798373},{"c":32.8,"h":32.8,"l":32.765,"n":64,"o":32.78,"t":"2026-10-12T16:05:00Z","v":26330,"vw":32.776419},{"c":32.8099,"h":32.8099,"l":32.795,"n":160,"o":32.8,"t":"2026-10-12T16:10:00Z","v":35417,"vw":32.801283},{"c":32.795,"h":32.815,"l":32.795,"n":161,"o":32.81,"t":"2026-10-12T16:15:00Z","v":10408,"vw":32.802486},{"c":32.885,"h":32.89,"l":32.805,"n":167,"o":32.805,"t":"2026-10-12T16:20:00Z","v":126962,"vw":32.844213},{"c":32.885,"h":32.9099,"l":32.8701,"n":121,"o":32.89,"t":"2026-10-12T16:25:00Z","v":111626,"vw":32.889622},{"c":32.855,"h":32.89,"l":32.855,"n":70,"o":32.89,"t":"2026-10-12T16:30:00Z","v":2318,"vw":32.877773},{"c":32.86,"h":32.87,"l":32.855,"n":15,"o":32.865,"t":"2026-10-12T16:35:00Z","v":18203,"vw":32.860846},{"c":32.89,"h":32.89,"l":32.85,"n":78,"o":32.85,"t":"2026-10-12T16:40:00Z","v":36858,"vw":32.881211},{"c":32.92,"h":32.92,"l":32.885,"n":92,"o":32.895,"t":"2026-10-12T16:45:00Z","v":73744,"vw":32.901866},{"c":32.96,"h":32.98,"l":32.931,"n":121,"o":32.931,"t":"2026-10-12T16:50:00Z","v":39523,"vw":32.962178},{"c":32.96,"h":32.96,"l":32.94,"n":104,"o":32.94,"t":"2026-10-12T16:55:00Z","v":43765,"vw":32.950594},{"c":32.935,"h":32.965,"l":32.935,"n":102,"o":32.96,"t":"2026-10-12T17:00:00Z","v":117450,"vw":32.951512},{"c":32.93,"h":32.945,"l":32.925,"n":205,"o":32.935,"t":"2026-10-12T17:05:00Z","v":29554,"vw":32.93493},{"c":32.925,"h":32.925,"l":32.915,"n":139,"o":32.92,"t":"2026-10-12T17:10:00Z","v":32289,"vw":32.92206},{"c":32.93,"h":32.94,"l":32.92,"n":86,"o":32.93,"t":"2026-10-12T17:15:00Z","v":56473,"vw":32.935469},{"c":32.93,"h":32.94,"l":32.915,"n":27,"o":32.92,"t":"2026-10-12T17:20:00Z","v":13911,"vw":32.928092},{"c":32.945,"h":32.95,"l":32.935,"n":54,"o":32.94,"t":"2026-10-12T17:25:00Z","v":36707,"vw":32.94247},{"c":32.97,"h":32.97,"l":32.94,"n":132,"o":32.94,"t":"2026-10-12T17:30:00Z","v":21294,"vw":32.941182},{"c":32.94,"h":32.9787,"l":32.94,"n":246,"o":32.9683,"t":"2026-10-12T17:35:00Z","v":18347,"vw":32.968976},{"c":32.945,"h":32.945,"l":32.935,"n":53,"o":32.945,"t":"2026-10-12T17:40:00Z","v":3282,"vw":32.939286},{"c":32.93,"h":32.94,"l":32.922,"n":177,"o":32.94,"t":"2026-10-12T17:45:00Z","v":41815,"vw":32.933376},{"c":32.925,"h":32.93,"l":32.925,"n":26,"o":32.925,"t":"2026-10-12T17:50:00Z","v":3379,"vw":32.926196},{"c":32.945,"h":32.945,"l":32.9117,"n":120,"o":32.92,"t":"2026-10-12T17:55:00Z","v":97892,"vw":32.924366},{"c":32.955,"h":32.96,"l":32.94,"n":392,"o":32.94,"t":"2026-10-12T18:00:00Z","v":136425,"vw":32.952641},{"c":32.9783,"h":32.99,"l":32.96,"n":102,"o":32.96,"t":"2026-10-12T18:05:00Z","v":67083,"vw":32.975039},{"c":32.965,"h":32.9799,"l":32.9599,"n":26,"o":32.9799,"t":"2026-10-12T18:10:00Z","v":4145,"vw":32.964655},{"c":32.98,"h":32.99,"l":32.965,"n":444,"o":32.965,"t":"2026-10-12T18:15:00Z","v":529106,"vw":32.975487},{"c":32.99,"h":33,"l":32.9883,"n":403,"o":32.9883,"t":"2026-10-12T18:20:00Z","v":29793,"vw":32.991808},{"c":32.9801,"h":32.985,"l":32.975,"n":54,"o":32.985,"t":"2026-10-12T18:25:00Z","v":51182,"vw":32.980096},{"c":32.99,"h":32.995,"l":32.98,"n":121,"o":32.98,"t":"2026-10-12T18:30:00Z","v":37797,"vw":32.986039},{"c":32.975,"h":32.99,"l":32.975,"n":117,"o":32.99,"t":"2026-10-12T18:35:00Z","v":35272,"vw":32.983566},{"c":32.965,"h":32.98,"l":32.955,"n":90,"o":32.98,"t":"2026-10-12T18:40:00Z","v":44806,"vw":32.96975},{"c":32.965,"h":32.9686,"l":32.955,"n":36,"o":32.955,"t":"2026-10-12T18:45:00Z","v":29041,"vw":32.960204},{"c":33.01,"h":33.0299,"l":32.995,"n":127,"o":33,"t":"2026-10-12T18:50:00Z","v":92218,"vw":33.015647},{"c":33,"h":33.015,"l":32.9901,"n":117,"o":32.995,"t":"2026-10-12T18:55:00Z","v":22495,"vw":33.003282},{"c":32.99,"h":33.01,"l":32.99,"n":137,"o":32.99,"t":"2026-10-12T19:00:00Z","v":33545,"vw":32.997368},{"c":32.995,"h":33,"l":32.985,"n":57,"o":32.995,"t":"2026-10-12T19:05:00Z","v":63393,"vw":32.992391},{"c":32.9901,"h":33.005,"l":32.99,"n":62,"o":33.005,"t":"2026-10-12T19:10:00Z","v":16403,"vw":32.99812},{"c":32.9899,"h":33.005,"l":32.985,"n":125,"o":33,"t":"2026-10-12T19:15:00Z","v":26810,"vw":32.998294},{"c":32.995,"h":32.995,"l":32.9801,"n":22,"o":32.985,"t":"2026-10-12T19:20:00Z","v":22916,"vw":32.989295},{"c":33,"h":33,"l":32.99,"n":37,"o":32.99,"t":"2026-10-12T19:25:00Z","v":21488,"vw":32.998626},{"c":32.945,"h":32.99,"l":32.945,"n":63,"o":32.99,"t":"2026-10-12T19:30:00Z","v":34275,"vw":32.969525},{"c":32.935,"h":32.945,"l":32.92,"n":158,"o":32.94,"t":"2026-10-12T19:35:00Z","v":102853,"vw":32.930878},{"c":32.935,"h":32.935,"l":32.9201,"n":74,"o":32.93,"t":"2026-10-12T19:40:00Z","v":32941,"vw":32.928203},{"c":32.92,"h":32.935,"l":32.9114,"n":74,"o":32.935,"t":"2026-10-12T19:45:00Z","v":48854,"vw":32.927666},{"c":32.925,"h":32.9251,"l":32.88,"n":652,"o":32.91,"t":"2026-10-12T19:50:00Z","v":624739,"vw":32.899826},{"c":32.88,"h":32.93,"l":32.875,"n":283,"o":32.92,"t":"2026-10-12T19:55:00Z","v":155095,"vw":32.908422},{"c":32.91,"h":32.91,"l":32.9,"n":26,"o":32.9,"t":"2026-10-12T20:00:00Z","v":47877,"vw":32.904555},{"c":32.9,"h":32.9086,"l":32.9,"n":9,"o":32.9,"t":"2026-10-12T20:05:00Z","v":6130,"vw":32.900854},{"c":32.8985,"h":32.8985,"l":32.8985,"n":1,"o":32.8985,"t":"2026-10-12T20:10:00Z","v":100,"vw":32.8985},{"c":32.91,"h":32.91,"l":32.91,"n":1,"o":32.91,"t":"2026-10-12T20:20:00Z","v":10000,"vw":32.91},{"c":32.901,"h":32.91,"l":32.901,"n":4,"o":32.91,"t":"2026-10-12T20:35:00Z","v":5500,"vw":32.909182},{"c":32.9095,"h":32.9095,"l":32.9086,"n":2,"o":32.9086,"t":"2026-10-12T20:40:00Z","v":200,"vw":32.90905},{"c":32.9098,"h":32.9098,"l":32.908,"n":2,"o":32.908,"t":"2026-10-12T20:45:00Z","v":373,"vw":32.908835},{"c":32.8995,"h":32.8995,"l":32.8995,"n":1,"o":32.8995,"t":"2026-10-12T20:50:00Z","v":146,"vw":32.8995},{"c":32.9,"h":32.91,"l":32.89,"n":7,"o":32.9,"t":"2026-10-12T20:55:00Z","v":690,"vw":32.896444},{"c":32.9,"h":32.9,"l":32.9,"n":4,"o":32.9,"t":"2026-10-12T21:00:00Z","v":400,"vw":32.9},{"c":32.9031,"h":32.9031,"l":32.9031,"n":2,"o":32.9031,"t":"2026-10-12T21:10:00Z","v":159,"vw":32.9031},{"c":32.9,"h":32.91,"l":32.9,"n":2,"o":32.91,"t":"2026-10-12T21:30:00Z","v":1200,"vw":32.902},{"c":32.88,"h":32.92,"l":32.88,"n":8,"o":32.92,"t":"2026-10-12T22:00:00Z","v":1289,"vw":32.907937},{"c":32.85,"h":32.85,"l":32.85,"n":8,"o":32.85,"t":"2026-10-12T22:25:00Z","v":2900,"vw":32.85},{"c":32.8585,"h":32.8585,"l":32.8585,"n":1,"o":32.8585,"t":"2026-10-12T22:30:00Z","v":1200,"vw":32.8585},{"c":32.8713,"h":32.8796,"l":32.8713,"n":4,"o":32.8785,"t":"2026-10-12T22:55:00Z","v":2701,"vw":32.876119},{"c":32.89,"h":32.89,"l":32.89,"n":4,"o":32.89,"t":"2026-10-12T23:00:00Z","v":1150,"vw":32.89},{"c":32.9495,"h":32.9495,"l":32.94,"n":3,"o":32.94,"t":"2026-10-12T23:10:00Z","v":500,"vw":32.9458},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-12T23:15:00Z","v":400,"vw":32.95},{"c":32.94,"h":32.94,"l":32.94,"n":3,"o":32.94,"t":"2026-10-12T23:25:00Z","v":1200,"vw":32.94},{"c":32.97,"h":32.97,"l":32.9501,"n":2,"o":32.9501,"t":"2026-10-12T23:30:00Z","v":700,"vw":32.952943},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-12T23:35:00Z","v":257,"vw":32.98},{"c":32.9601,"h":32.9697,"l":32.96,"n":4,"o":32.9697,"t":"2026-10-12T23:40:00Z","v":3145,"vw":32.963513},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-12T23:45:00Z","v":200,"vw":32.99},{"c":33,"h":33.01,"l":32.99,"n":18,"o":32.99,"t":"2026-10-12T23:55:00Z","v":4559,"vw":32.999942},{"c":32.91,"h":33.1,"l":32.91,"n":74,"o":32.95,"t":"2026-10-13T08:00:00Z","v":38675,"vw":32.983925},{"c":32.9205,"h":32.9205,"l":32.9205,"n":1,"o":32.9205,"t":"2026-10-13T08:05:00Z","v":1000,"vw":32.9205},{"c":32.9,"h":32.91,"l":32.891,"n":4,"o":32.91,"t":"2026-10-13T08:20:00Z","v":2100,"vw":32.902619},{"c":32.87,"h":32.89,"l":32.87,"n":5,"o":32.89,"t":"2026-10-13T08:25:00Z","v":1100,"vw":32.876527},{"c":32.87,"h":32.87,"l":32.865,"n":5,"o":32.865,"t":"2026-10-13T08:40:00Z","v":4000,"vw":32.868375},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-13T09:00:00Z","v":1000,"vw":32.9},{"c":32.878,"h":32.89,"l":32.878,"n":13,"o":32.889,"t":"2026-10-13T09:05:00Z","v":13000,"vw":32.883039},{"c":32.88,"h":32.88,"l":32.86,"n":6,"o":32.86,"t":"2026-10-13T09:15:00Z","v":4170,"vw":32.874268},{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-10-13T09:20:00Z","v":700,"vw":32.87},{"c":32.83,"h":32.84,"l":32.83,"n":4,"o":32.83,"t":"2026-10-13T09:55:00Z","v":1109,"vw":32.831884},{"c":32.839,"h":32.839,"l":32.839,"n":1,"o":32.839,"t":"2026-10-13T10:00:00Z","v":809,"vw":32.839},{"c":32.82,"h":32.82,"l":32.82,"n":2,"o":32.82,"t":"2026-10-13T10:10:00Z","v":301,"vw":32.82},{"c":32.85,"h":32.85,"l":32.84,"n":10,"o":32.84,"t":"2026-10-13T10:20:00Z","v":5820,"vw":32.840517},{"c":32.96,"h":32.96,"l":32.9,"n":12,"o":32.9,"t":"2026-10-13T10:30:00Z","v":4318,"vw":32.923471},{"c":32.95,"h":32.97,"l":32.95,"n":61,"o":32.97,"t":"2026-10-13T10:35:00Z","v":51900,"vw":32.96},{"c":32.988,"h":32.988,"l":32.98,"n":2,"o":32.98,"t":"2026-10-13T10:45:00Z","v":5000,"vw":32.9832},{"c":33.01,"h":33.01,"l":33.01,"n":3,"o":33.01,"t":"2026-10-13T10:55:00Z","v":2900,"vw":33.01},{"c":33.04,"h":33.04,"l":33.02,"n":8,"o":33.03,"t":"2026-10-13T11:00:00Z","v":1077,"vw":33.03},{"c":33.01,"h":33.01,"l":33.01,"n":3,"o":33.01,"t":"2026-10-13T11:05:00Z","v":2000,"vw":33.01},{"c":32.9315,"h":32.968,"l":32.9315,"n":57,"o":32.968,"t":"2026-10-13T11:10:00Z","v":55237,"vw":32.958624},{"c":33.002,"h":33.002,"l":32.96,"n":16,"o":32.96,"t":"2026-10-13T11:15:00Z","v":4752,"vw":32.986011},{"c":32.94,"h":33,"l":32.94,"n":22,"o":33,"t":"2026-10-13T11:20:00Z","v":7723,"vw":32.953117},{"c":32.97,"h":32.98,"l":32.95,"n":18,"o":32.96,"t":"2026-10-13T11:25:00Z","v":31323,"vw":32.979322},{"c":32.95,"h":32.95,"l":32.94,"n":11,"o":32.95,"t":"2026-10-13T11:30:00Z","v":1514,"vw":32.942667},{"c":32.96,"h":32.96,"l":32.96,"n":2,"o":32.96,"t":"2026-10-13T11:35:00Z","v":300,"vw":32.96},{"c":32.94,"h":32.96,"l":32.9397,"n":7,"o":32.96,"t":"2026-10-13T11:45:00Z","v":15010,"vw":32.949222},{"c":32.96,"h":32.96,"l":32.96,"n":4,"o":32.96,"t":"2026-10-13T11:50:00Z","v":420,"vw":32.96},{"c":32.98,"h":32.98,"l":32.9699,"n":10,"o":32.98,"t":"2026-10-13T11:55:00Z","v":5501,"vw":32.975964},{"c":32.99,"h":32.99,"l":32.98,"n":8,"o":32.98,"t":"2026-10-13T12:00:00Z","v":3000,"vw":32.981667},{"c":32.9702,"h":32.9702,"l":32.96,"n":7,"o":32.97,"t":"2026-10-13T12:10:00Z","v":1630,"vw":32.969463},{"c":32.9617,"h":32.9617,"l":32.9617,"n":1,"o":32.9617,"t":"2026-10-13T12:15:00Z","v":393,"vw":32.9617},{"c":32.97,"h":32.9799,"l":32.97,"n":2,"o":32.9799,"t":"2026-10-13T12:20:00Z","v":10300,"vw":32.979612},{"c":32.94,"h":32.9501,"l":32.93,"n":43,"o":32.95,"t":"2026-10-13T12:25:00Z","v":26987,"vw":32.944793},{"c":32.9502,"h":32.9599,"l":32.9502,"n":3,"o":32.9599,"t":"2026-10-13T12:30:00Z","v":11530,"vw":32.958213},{"c":32.9502,"h":32.9502,"l":32.94,"n":23,"o":32.94,"t":"2026-10-13T12:35:00Z","v":35325,"vw":32.942753},{"c":32.97,"h":32.97,"l":32.96,"n":6,"o":32.96,"t":"2026-10-13T12:40:00Z","v":2130,"vw":32.965238},{"c":32.96,"h":33,"l":32.95,"n":113,"o":32.97,"t":"2026-10-13T12:45:00Z","v":82799,"vw":32.969626},{"c":32.9685,"h":32.97,"l":32.96,"n":21,"o":32.97,"t":"2026-10-13T12:50:00Z","v":3087,"vw":32.967629},{"c":32.98,"h":32.98,"l":32.9617,"n":51,"o":32.9617,"t":"2026-10-13T12:55:00Z","v":92953,"vw":32.970102},{"c":33,"h":33,"l":32.9797,"n":26,"o":32.98,"t":"2026-10-13T13:00:00Z","v":54291,"vw":32.980135},{"c":32.99,"h":33,"l":32.98,"n":5,"o":33,"t":"2026-10-13T13:05:00Z","v":1850,"vw":32.997761},{"c":32.9903,"h":32.9903,"l":32.99,"n":9,"o":32.99,"t":"2026-10-13T13:10:00Z","v":2762,"vw":32.990011},{"c":33.0283,"h":33.0283,"l":33.01,"n":11,"o":33.01,"t":"2026-10-13T13:15:00Z","v":12893,"vw":33.011164},{"c":33.0015,"h":33.02,"l":33.0015,"n":12,"o":33.0185,"t":"2026-10-13T13:20:00Z","v":1572,"vw":33.01132},{"c":33.02,"h":33.02,"l":32.9919,"n":38,"o":33.02,"t":"2026-10-13T13:25:00Z","v":7511,"vw":33.01702},{"c":32.95,"h":33.02,"l":32.93,"n":431,"o":33,"t":"2026-10-13T13:30:00Z","v":280070,"vw":32.970711},{"c":32.85,"h":32.98,"l":32.835,"n":352,"o":32.9699,"t":"2026-10-13T13:35:00Z","v":188322,"vw":32.892912},{"c":32.87,"h":32.88,"l":32.825,"n":947,"o":32.85,"t":"2026-10-13T13:40:00Z","v":614071,"vw":32.847405},{"c":32.865,"h":32.8899,"l":32.855,"n":675,"o":32.87,"t":"2026-10-13T13:45:00Z","v":626196,"vw":32.876442},{"c":32.87,"h":32.9215,"l":32.86,"n":317,"o":32.87,"t":"2026-10-13T13:50:00Z","v":104253,"vw":32.885458},{"c":32.91,"h":32.9401,"l":32.87,"n":155,"o":32.87,"t":"2026-10-13T13:55:00Z","v":31052,"vw":32.897437},{"c":32.975,"h":32.9883,"l":32.915,"n":194,"o":32.92,"t":"2026-10-13T14:00:00Z","v":59237,"vw":32.965733},{"c":32.99,"h":33.0299,"l":32.975,"n":205,"o":32.975,"t":"2026-10-13T14:05:00Z","v":80199,"vw":33.003094},{"c":32.995,"h":33.02,"l":32.96,"n":231,"o":33.01,"t":"2026-10-13T14:10:00Z","v":110130,"vw":32.993591},{"c":33,"h":33.0199,"l":32.98,"n":141,"o":32.98,"t":"2026-10-13T14:15:00Z","v":15011,"vw":32.994502},{"c":32.96,"h":33.01,"l":32.9417,"n":162,"o":32.995,"t":"2026-10-13T14:20:00Z","v":25298,"vw":32.975535},{"c":32.985,"h":32.99,"l":32.9317,"n":167,"o":32.955,"t":"2026-10-13T14:25:00Z","v":29030,"vw":32.961974},{"c":33.04,"h":33.04,"l":32.97,"n":155,"o":32.975,"t":"2026-10-13T14:30:00Z","v":27428,"vw":32.99473},{"c":32.98,"h":33.0385,"l":32.975,"n":194,"o":33.03,"t":"2026-10-13T14:35:00Z","v":13506,"vw":33.014425},{"c":32.955,"h":32.98,"l":32.945,"n":130,"o":32.98,"t":"2026-10-13T14:40:00Z","v":21711,"vw":32.958996},{"c":32.99,"h":32.99,"l":32.965,"n":143,"o":32.965,"t":"2026-10-13T14:45:00Z","v":39917,"vw":32.98878},{"c":33.045,"h":33.055,"l":32.995,"n":89,"o":32.995,"t":"2026-10-13T14:50:00Z","v":33626,"vw":33.035306},{"c":33.065,"h":33.0783,"l":33.035,"n":200,"o":33.05,"t":"2026-10-13T14:55:00Z","v":51041,"vw":33.050364},{"c":33.035,"h":33.065,"l":33.0317,"n":256,"o":33.06,"t":"2026-10-13T15:00:00Z","v":22940,"vw":33.051022},{"c":33.065,"h":33.075,"l":33.03,"n":194,"o":33.035,"t":"2026-10-13T15:05:00Z","v":34099,"vw":33.049425},{"c":33.025,"h":33.09,"l":33.025,"n":309,"o":33.07,"t":"2026-10-13T15:10:00Z","v":318796,"vw":33.061211},{"c":33.04,"h":33.045,"l":33.0017,"n":74,"o":33.0383,"t":"2026-10-13T15:15:00Z","v":26304,"vw":33.02802},{"c":33.075,"h":33.075,"l":33.0301,"n":107,"o":33.04,"t":"2026-10-13T15:20:00Z","v":36002,"vw":33.049377},{"c":33.1483,"h":33.16,"l":33.08,"n":338,"o":33.08,"t":"2026-10-13T15:25:00Z","v":377105,"vw":33.120899},{"c":33.14,"h":33.16,"l":33.125,"n":168,"o":33.15,"t":"2026-10-13T15:30:00Z","v":65773,"vw":33.149388},{"c":33.1559,"h":33.1783,"l":33.1201,"n":140,"o":33.1601,"t":"2026-10-13T15:35:00Z","v":59049,"vw":33.144486},{"c":33.14,"h":33.16,"l":33.1314,"n":126,"o":33.1414,"t":"2026-10-13T15:40:00Z","v":52416,"vw":33.140923},{"c":33.14,"h":33.17,"l":33.14,"n":63,"o":33.14,"t":"2026-10-13T15:45:00Z","v":30133,"vw":33.155482},{"c":33.09,"h":33.155,"l":33.09,"n":202,"o":33.1415,"t":"2026-10-13T15:50:00Z","v":81604,"vw":33.139062},{"c":33.09,"h":33.1083,"l":33.085,"n":240,"o":33.1,"t":"2026-10-13T15:55:00Z","v":189401,"vw":33.094667},{"c":33.055,"h":33.0983,"l":33.0383,"n":295,"o":33.0983,"t":"2026-10-13T16:00:00Z","v":294842,"vw":33.058938},{"c":33.0883,"h":33.09,"l":33.0699,"n":78,"o":33.0699,"t":"2026-10-13T16:05:00Z","v":40742,"vw":33.077028},{"c":33.055,"h":33.075,"l":33.0515,"n":100,"o":33.07,"t":"2026-10-13T16:10:00Z","v":8454,"vw":33.064271},{"c":33.03,"h":33.06,"l":33.03,"n":63,"o":33.06,"t":"2026-10-13T16:15:00Z","v":32875,"vw":33.059312},{"c":33.03,"h":33.035,"l":33.03,"n":220,"o":33.035,"t":"2026-10-13T16:20:00Z","v":5761,"vw":33.032783},{"c":33,"h":33.03,"l":33,"n":70,"o":33.025,"t":"2026-10-13T16:25:00Z","v":40344,"vw":33.021138},{"c":32.9617,"h":33.005,"l":32.955,"n":93,"o":33.005,"t":"2026-10-13T16:30:00Z","v":24859,"vw":32.970769},{"c":32.952,"h":32.98,"l":32.95,"n":86,"o":32.9601,"t":"2026-10-13T16:35:00Z","v":9045,"vw":32.976442},{"c":32.935,"h":32.96,"l":32.93,"n":296,"o":32.96,"t":"2026-10-13T16:40:00Z","v":105165,"vw":32.945453},{"c":32.955,"h":32.96,"l":32.9317,"n":61,"o":32.935,"t":"2026-10-13T16:45:00Z","v":25282,"vw":32.949931},{"c":32.9683,"h":32.9685,"l":32.945,"n":40,"o":32.9499,"t":"2026-10-13T16:50:00Z","v":6338,"vw":32.957165},{"c":33.01,"h":33.01,"l":32.96,"n":190,"o":32.96,"t":"2026-10-13T16:55:00Z","v":228233,"vw":32.975317},{"c":33.03,"h":33.03,"l":33.01,"n":157,"o":33.02,"t":"2026-10-13T17:00:00Z","v":175105,"vw":33.020802},{"c":33.01,"h":33.025,"l":33.0015,"n":90,"o":33.025,"t":"2026-10-13T17:05:00Z","v":12607,"vw":33.011113},{"c":33.02,"h":33.02,"l":33.0001,"n":133,"o":33.01,"t":"2026-10-13T17:10:00Z","v":82217,"vw":33.015102},{"c":33.04,"h":33.04,"l":33.01,"n":29,"o":33.015,"t":"2026-10-13T17:15:00Z","v":36150,"vw":33.028696},{"c":33.02,"h":33.0315,"l":33.02,"n":63,"o":33.0301,"t":"2026-10-13T17:20:00Z","v":37600,"vw":33.023796},{"c":33.04,"h":33.0599,"l":33.01,"n":258,"o":33.02,"t":"2026-10-13T17:25:00Z","v":35369,"vw":33.050061},{"c":33.03,"h":33.0525,"l":33.03,"n":104,"o":33.05,"t":"2026-10-13T17:30:00Z","v":33232,"vw":33.03331},{"c":32.995,"h":33.02,"l":32.9817,"n":92,"o":33.02,"t":"2026-10-13T17:35:00Z","v":12533,"vw":33.00056},{"c":32.9701,"h":32.985,"l":32.9701,"n":80,"o":32.985,"t":"2026-10-13T17:40:00Z","v":4305,"vw":32.978931},{"c":33.03,"h":33.03,"l":32.975,"n":272,"o":32.98,"t":"2026-10-13T17:45:00Z","v":321932,"vw":33.011003},{"c":33.07,"h":33.09,"l":33.03,"n":156,"o":33.03,"t":"2026-10-13T17:50:00Z","v":61664,"vw":33.065468},{"c":33.05,"h":33.0685,"l":33.049,"n":110,"o":33.0685,"t":"2026-10-13T17:55:00Z","v":57552,"vw":33.051194},{"c":33.055,"h":33.0699,"l":33.0401,"n":73,"o":33.0413,"t":"2026-10-13T18:00:00Z","v":19610,"vw":33.052479},{"c":32.92,"h":33.04,"l":32.9056,"n":468,"o":33.04,"t":"2026-10-13T18:05:00Z","v":546253,"vw":32.970713},{"c":32.925,"h":32.9299,"l":32.91,"n":256,"o":32.9117,"t":"2026-10-13T18:10:00Z","v":182827,"vw":32.920145},{"c":32.96,"h":32.9617,"l":32.925,"n":3464,"o":32.93,"t":"2026-10-13T18:15:00Z","v":89085,"vw":32.948199},{"c":32.945,"h":32.97,"l":32.94,"n":167,"o":32.96,"t":"2026-10-13T18:20:00Z","v":103904,"vw":32.956798},{"c":32.93,"h":32.9583,"l":32.93,"n":138,"o":32.9583,"t":"2026-10-13T18:25:00Z","v":9485,"vw":32.944085},{"c":32.945,"h":32.95,"l":32.9214,"n":202,"o":32.93,"t":"2026-10-13T18:30:00Z","v":45471,"vw":32.941912},{"c":32.96,"h":32.97,"l":32.94,"n":256,"o":32.94,"t":"2026-10-13T18:35:00Z","v":204906,"vw":32.947225},{"c":32.9687,"h":32.97,"l":32.94,"n":53,"o":32.96,"t":"2026-10-13T18:40:00Z","v":20220,"vw":32.955265},{"c":33.0099,"h":33.01,"l":32.96,"n":250,"o":32.962,"t":"2026-10-13T18:45:00Z","v":109332,"vw":32.994936},{"c":32.955,"h":33,"l":32.955,"n":335,"o":33,"t":"2026-10-13T18:50:00Z","v":34274,"vw":32.984569},{"c":32.955,"h":32.965,"l":32.9501,"n":66,"o":32.9501,"t":"2026-10-13T18:55:00Z","v":6312,"vw":32.95903},{"c":32.955,"h":32.97,"l":32.94,"n":182,"o":32.95,"t":"2026-10-13T19:00:00Z","v":14806,"vw":32.944981},{"c":32.885,"h":32.9499,"l":32.87,"n":1542,"o":32.9499,"t":"2026-10-13T19:05:00Z","v":75857,"vw":32.903516},{"c":32.86,"h":32.89,"l":32.86,"n":407,"o":32.89,"t":"2026-10-13T19:10:00Z","v":29733,"vw":32.887104},{"c":32.885,"h":32.9,"l":32.855,"n":257,"o":32.86,"t":"2026-10-13T19:15:00Z","v":81493,"vw":32.867972},{"c":32.8899,"h":32.8999,"l":32.87,"n":236,"o":32.885,"t":"2026-10-13T19:20:00Z","v":34392,"vw":32.890249},{"c":32.88,"h":32.8899,"l":32.875,"n":89,"o":32.88,"t":"2026-10-13T19:25:00Z","v":31756,"vw":32.87921},{"c":32.8417,"h":32.88,"l":32.8417,"n":126,"o":32.88,"t":"2026-10-13T19:30:00Z","v":57754,"vw":32.863699},{"c":32.865,"h":32.88,"l":32.84,"n":214,"o":32.84,"t":"2026-10-13T19:35:00Z","v":69259,"vw":32.859086},{"c":32.875,"h":32.91,"l":32.85,"n":608,"o":32.86,"t":"2026-10-13T19:40:00Z","v":580755,"vw":32.877955},{"c":32.865,"h":32.8987,"l":32.855,"n":250,"o":32.875,"t":"2026-10-13T19:45:00Z","v":179590,"vw":32.878824},{"c":32.9086,"h":32.9313,"l":32.86,"n":596,"o":32.88,"t":"2026-10-13T19:50:00Z","v":170216,"vw":32.90511},{"c":32.91,"h":32.9483,"l":32.89,"n":560,"o":32.91,"t":"2026-10-13T19:55:00Z","v":645540,"vw":32.925717},{"c":32.9111,"h":32.93,"l":32.905,"n":27,"o":32.91,"t":"2026-10-13T20:00:00Z","v":43359,"vw":32.910813},{"c":32.9,"h":32.92,"l":32.9,"n":9,"o":32.92,"t":"2026-10-13T20:05:00Z","v":1527,"vw":32.910963},{"c":32.91,"h":32.91,"l":32.91,"n":8,"o":32.91,"t":"2026-10-13T20:15:00Z","v":175,"vw":32.91},{"c":32.9381,"h":32.9381,"l":32.9381,"n":1,"o":32.9381,"t":"2026-10-13T20:20:00Z","v":500,"vw":32.9381},{"c":32.93,"h":32.94,"l":32.93,"n":3,"o":32.94,"t":"2026-10-13T20:25:00Z","v":1163,"vw":32.931289},{"c":32.9313,"h":32.95,"l":32.9313,"n":21,"o":32.95,"t":"2026-10-13T20:35:00Z","v":31202,"vw":32.938441},{"c":32.93,"h":32.93,"l":32.9285,"n":4,"o":32.9285,"t":"2026-10-13T20:40:00Z","v":1152,"vw":32.929152},{"c":32.91,"h":32.9185,"l":32.91,"n":3,"o":32.9185,"t":"2026-10-13T20:50:00Z","v":6927,"vw":32.916632},{"c":32.9085,"h":32.9085,"l":32.9085,"n":1,"o":32.9085,"t":"2026-10-13T20:55:00Z","v":5903,"vw":32.9085},{"c":32.94,"h":32.94,"l":32.93,"n":8,"o":32.93,"t":"2026-10-13T21:00:00Z","v":1760,"vw":32.934353},{"c":32.91,"h":32.91,"l":32.91,"n":1,"o":32.91,"t":"2026-10-13T21:25:00Z","v":400,"vw":32.91},{"c":32.89,"h":32.89,"l":32.89,"n":2,"o":32.89,"t":"2026-10-13T21:40:00Z","v":277,"vw":32.89},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-13T21:45:00Z","v":1001,"vw":32.9},{"c":32.93,"h":32.94,"l":32.93,"n":3,"o":32.94,"t":"2026-10-13T22:10:00Z","v":2120,"vw":32.937805},{"c":32.9499,"h":32.95,"l":32.9499,"n":6,"o":32.95,"t":"2026-10-13T22:15:00Z","v":1700,"vw":32.949994},{"c":32.9105,"h":32.9105,"l":32.9105,"n":1,"o":32.9105,"t":"2026-10-13T22:20:00Z","v":200,"vw":32.9105},{"c":32.879,"h":32.9013,"l":32.879,"n":6,"o":32.9013,"t":"2026-10-13T22:25:00Z","v":1269,"vw":32.88239},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-13T22:30:00Z","v":750,"vw":32.88},{"c":32.879,"h":32.8997,"l":32.879,"n":2,"o":32.8997,"t":"2026-10-13T22:35:00Z","v":300,"vw":32.88935},{"c":32.8699,"h":32.87,"l":32.8699,"n":2,"o":32.87,"t":"2026-10-13T22:40:00Z","v":1400,"vw":32.869971},{"c":32.8514,"h":32.8514,"l":32.8514,"n":1,"o":32.8514,"t":"2026-10-13T22:50:00Z","v":500,"vw":32.8514},{"c":32.851,"h":32.851,"l":32.851,"n":3,"o":32.851,"t":"2026-10-13T22:55:00Z","v":140,"vw":32.851},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-10-13T23:00:00Z","v":1000,"vw":32.88},{"c":32.9115,"h":32.9115,"l":32.9115,"n":2,"o":32.9115,"t":"2026-10-13T23:05:00Z","v":1100,"vw":32.9115},{"c":32.92,"h":32.92,"l":32.9,"n":4,"o":32.9,"t":"2026-10-13T23:15:00Z","v":562,"vw":32.910714},{"c":32.9395,"h":32.9395,"l":32.9395,"n":1,"o":32.9395,"t":"2026-10-13T23:20:00Z","v":125,"vw":32.9395},{"c":32.9598,"h":32.96,"l":32.94,"n":7,"o":32.9586,"t":"2026-10-13T23:30:00Z","v":1227,"vw":32.947192},{"c":32.96,"h":32.96,"l":32.96,"n":1,"o":32.96,"t":"2026-10-13T23:50:00Z","v":100,"vw":32.96},{"c":32.97,"h":32.97,"l":32.97,"n":2,"o":32.97,"t":"2026-10-13T23:55:00Z","v":415,"vw":32.97},{"c":32.8,"h":32.87,"l":32.69,"n":70,"o":32.84,"t":"2026-10-14T08:00:00Z","v":26096,"vw":32.8075},{"c":32.73,"h":32.73,"l":32.73,"n":1,"o":32.73,"t":"2026-10-14T08:05:00Z","v":300,"vw":32.73},{"c":32.72,"h":32.721,"l":32.72,"n":4,"o":32.721,"t":"2026-10-14T08:10:00Z","v":4359,"vw":32.720688},{"c":32.7,"h":32.7199,"l":32.7,"n":3,"o":32.7199,"t":"2026-10-14T08:15:00Z","v":760,"vw":32.704189},{"c":32.71,"h":32.71,"l":32.709,"n":2,"o":32.709,"t":"2026-10-14T08:20:00Z","v":400,"vw":32.70975},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-14T08:25:00Z","v":100,"vw":32.72},{"c":32.71,"h":32.71,"l":32.7099,"n":9,"o":32.71,"t":"2026-10-14T08:30:00Z","v":3300,"vw":32.709973},{"c":32.72,"h":32.72,"l":32.72,"n":2,"o":32.72,"t":"2026-10-14T09:05:00Z","v":2000,"vw":32.72},{"c":32.69,"h":32.7,"l":32.69,"n":4,"o":32.7,"t":"2026-10-14T09:15:00Z","v":2100,"vw":32.699524},{"c":32.7099,"h":32.71,"l":32.7099,"n":2,"o":32.71,"t":"2026-10-14T09:20:00Z","v":250,"vw":32.70995},{"c":32.77,"h":32.77,"l":32.74,"n":4,"o":32.74,"t":"2026-10-14T09:25:00Z","v":266,"vw":32.756667},{"c":32.71,"h":32.71,"l":32.71,"n":2,"o":32.71,"t":"2026-10-14T09:40:00Z","v":4000,"vw":32.71},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-14T09:45:00Z","v":100,"vw":32.7},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-14T09:50:00Z","v":200,"vw":32.7},{"c":32.74,"h":32.74,"l":32.74,"n":2,"o":32.74,"t":"2026-10-14T10:00:00Z","v":600,"vw":32.74},{"c":32.7,"h":32.7,"l":32.699,"n":34,"o":32.7,"t":"2026-10-14T10:20:00Z","v":77300,"vw":32.699973},{"c":32.7,"h":32.7,"l":32.6998,"n":4,"o":32.6998,"t":"2026-10-14T10:25:00Z","v":1137,"vw":32.699905},{"c":32.71,"h":32.71,"l":32.71,"n":6,"o":32.71,"t":"2026-10-14T10:30:00Z","v":6400,"vw":32.71},{"c":32.73,"h":32.73,"l":32.73,"n":34,"o":32.73,"t":"2026-10-14T10:35:00Z","v":26600,"vw":32.73},{"c":32.77,"h":32.77,"l":32.729,"n":10,"o":32.729,"t":"2026-10-14T10:40:00Z","v":11300,"vw":32.759867},{"c":32.7497,"h":32.76,"l":32.74,"n":16,"o":32.74,"t":"2026-10-14T10:45:00Z","v":17300,"vw":32.743457},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-14T10:50:00Z","v":200,"vw":32.75},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-14T10:55:00Z","v":2000,"vw":32.77},{"c":32.8,"h":32.8,"l":32.78,"n":16,"o":32.78,"t":"2026-10-14T11:00:00Z","v":9345,"vw":32.796789},{"c":32.79,"h":32.79,"l":32.79,"n":3,"o":32.79,"t":"2026-10-14T11:05:00Z","v":310,"vw":32.79},{"c":32.78,"h":32.7987,"l":32.7703,"n":9,"o":32.79,"t":"2026-10-14T11:10:00Z","v":2407,"vw":32.784884},{"c":32.7399,"h":32.77,"l":32.7399,"n":5,"o":32.77,"t":"2026-10-14T11:15:00Z","v":4490,"vw":32.742494},{"c":32.73,"h":32.73,"l":32.73,"n":1,"o":32.73,"t":"2026-10-14T11:20:00Z","v":6800,"vw":32.73},{"c":32.7787,"h":32.7787,"l":32.7501,"n":3,"o":32.7603,"t":"2026-10-14T11:25:00Z","v":3650,"vw":32.759327},{"c":32.7585,"h":32.7785,"l":32.7585,"n":2,"o":32.7785,"t":"2026-10-14T11:30:00Z","v":600,"vw":32.775167},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-10-14T11:35:00Z","v":100,"vw":32.74},{"c":32.7795,"h":32.7795,"l":32.7795,"n":2,"o":32.7795,"t":"2026-10-14T11:40:00Z","v":501,"vw":32.7795},{"c":32.7698,"h":32.7698,"l":32.7698,"n":1,"o":32.7698,"t":"2026-10-14T11:45:00Z","v":350,"vw":32.7698},{"c":32.7805,"h":32.7805,"l":32.7805,"n":1,"o":32.7805,"t":"2026-10-14T11:55:00Z","v":285,"vw":32.7805},{"c":32.72,"h":32.77,"l":32.72,"n":9,"o":32.77,"t":"2026-10-14T12:00:00Z","v":1350,"vw":32.754685},{"c":32.71,"h":32.7309,"l":32.71,"n":12,"o":32.71,"t":"2026-10-14T12:05:00Z","v":3752,"vw":32.715948},{"c":32.69,"h":32.7015,"l":32.68,"n":14,"o":32.68,"t":"2026-10-14T12:10:00Z","v":3496,"vw":32.690353},{"c":32.68,"h":32.68,"l":32.68,"n":11,"o":32.68,"t":"2026-10-14T12:15:00Z","v":2550,"vw":32.68},{"c":32.6985,"h":32.73,"l":32.68,"n":90,"o":32.7,"t":"2026-10-14T12:20:00Z","v":31550,"vw":32.709958},{"c":32.62,"h":32.6887,"l":32.61,"n":107,"o":32.6887,"t":"2026-10-14T12:25:00Z","v":50221,"vw":32.632769},{"c":33.16,"h":33.188,"l":32.64,"n":425,"o":32.68,"t":"2026-10-14T12:30:00Z","v":408250,"vw":33.052645},{"c":33.2415,"h":33.2699,"l":33.18,"n":103,"o":33.18,"t":"2026-10-14T12:35:00Z","v":20325,"vw":33.236356},{"c":33.3,"h":33.31,"l":33.22,"n":30,"o":33.22,"t":"2026-10-14T12:40:00Z","v":6004,"vw":33.264063},{"c":33.19,"h":33.3,"l":33.19,"n":30,"o":33.2817,"t":"2026-10-14T12:45:00Z","v":9957,"vw":33.230159},{"c":33.23,"h":33.24,"l":33.1485,"n":24,"o":33.19,"t":"2026-10-14T12:50:00Z","v":11608,"vw":33.161718},{"c":33.31,"h":33.32,"l":33.1999,"n":34,"o":33.2,"t":"2026-10-14T12:55:00Z","v":7643,"vw":33.258543},{"c":33.32,"h":33.3305,"l":33.29,"n":27,"o":33.329,"t":"2026-10-14T13:00:00Z","v":11711,"vw":33.310951},{"c":33.26,"h":33.32,"l":33.259,"n":24,"o":33.32,"t":"2026-10-14T13:05:00Z","v":9012,"vw":33.289172},{"c":33.26,"h":33.3,"l":33.26,"n":34,"o":33.271,"t":"2026-10-14T13:10:00Z","v":11274,"vw":33.282443},{"c":33.32,"h":33.32,"l":33.23,"n":21,"o":33.24,"t":"2026-10-14T13:15:00Z","v":4367,"vw":33.258206},{"c":33.32,"h":33.35,"l":33.32,"n":29,"o":33.34,"t":"2026-10-14T13:20:00Z","v":9001,"vw":33.333011},{"c":33.2983,"h":33.309,"l":33.28,"n":66,"o":33.29,"t":"2026-10-14T13:25:00Z","v":15217,"vw":33.291195},{"c":33.3,"h":33.375,"l":33.245,"n":415,"o":33.33,"t":"2026-10-14T13:30:00Z","v":202213,"vw":33.307899},{"c":33.24,"h":33.36,"l":33.2329,"n":476,"o":33.32,"t":"2026-10-14T13:35:00Z","v":191328,"vw":33.312527},{"c":33.2801,"h":33.2983,"l":33.1901,"n":311,"o":33.24,"t":"2026-10-14T13:40:00Z","v":162051,"vw":33.225301},{"c":33.16,"h":33.28,"l":33.15,"n":720,"o":33.28,"t":"2026-10-14T13:45:00Z","v":310344,"vw":33.185201},{"c":33.33,"h":33.37,"l":33.17,"n":332,"o":33.17,"t":"2026-10-14T13:50:00Z","v":109650,"vw":33.292631},{"c":33.54,"h":33.545,"l":33.3498,"n":457,"o":33.356,"t":"2026-10-14T13:55:00Z","v":188558,"vw":33.458439},{"c":33.52,"h":33.55,"l":33.455,"n":401,"o":33.52,"t":"2026-10-14T14:00:00Z","v":169320,"vw":33.505159},{"c":33.555,"h":33.585,"l":33.53,"n":272,"o":33.545,"t":"2026-10-14T14:05:00Z","v":130373,"vw":33.548609},{"c":33.58,"h":33.6199,"l":33.54,"n":265,"o":33.565,"t":"2026-10-14T14:10:00Z","v":86696,"vw":33.589244},{"c":33.59,"h":33.6,"l":33.525,"n":275,"o":33.5799,"t":"2026-10-14T14:15:00Z","v":105828,"vw":33.564834},{"c":33.565,"h":33.615,"l":33.54,"n":234,"o":33.6,"t":"2026-10-14T14:20:00Z","v":61272,"vw":33.569865},{"c":33.58,"h":33.62,"l":33.545,"n":206,"o":33.585,"t":"2026-10-14T14:25:00Z","v":28733,"vw":33.590307},{"c":33.51,"h":33.595,"l":33.51,"n":234,"o":33.59,"t":"2026-10-14T14:30:00Z","v":117583,"vw":33.552211},{"c":33.68,"h":33.68,"l":33.51,"n":567,"o":33.515,"t":"2026-10-14T14:35:00Z","v":354580,"vw":33.573318},{"c":33.6203,"h":33.6751,"l":33.59,"n":226,"o":33.665,"t":"2026-10-14T14:40:00Z","v":156335,"vw":33.619011},{"c":33.665,"h":33.6699,"l":33.57,"n":189,"o":33.63,"t":"2026-10-14T14:45:00Z","v":46601,"vw":33.608746},{"c":33.7,"h":33.72,"l":33.67,"n":257,"o":33.68,"t":"2026-10-14T14:50:00Z","v":140882,"vw":33.684914},{"c":33.63,"h":33.7099,"l":33.615,"n":149,"o":33.7099,"t":"2026-10-14T14:55:00Z","v":46327,"vw":33.651814},{"c":33.7117,"h":33.72,"l":33.625,"n":241,"o":33.63,"t":"2026-10-14T15:00:00Z","v":63586,"vw":33.664643},{"c":33.775,"h":33.7885,"l":33.71,"n":313,"o":33.73,"t":"2026-10-14T15:05:00Z","v":110887,"vw":33.74258},{"c":33.76,"h":33.7999,"l":33.73,"n":389,"o":33.755,"t":"2026-10-14T15:10:00Z","v":321380,"vw":33.754784},{"c":33.6801,"h":33.75,"l":33.6702,"n":204,"o":33.75,"t":"2026-10-14T15:15:00Z","v":57511,"vw":33.694697},{"c":33.7,"h":33.719,"l":33.6614,"n":219,"o":33.69,"t":"2026-10-14T15:20:00Z","v":126685,"vw":33.698983},{"c":33.745,"h":33.76,"l":33.69,"n":188,"o":33.7099,"t":"2026-10-14T15:25:00Z","v":114151,"vw":33.721745},{"c":33.765,"h":33.77,"l":33.73,"n":225,"o":33.7517,"t":"2026-10-14T15:30:00Z","v":146945,"vw":33.759738},{"c":33.8399,"h":33.85,"l":33.7401,"n":325,"o":33.76,"t":"2026-10-14T15:35:00Z","v":168889,"vw":33.786972},{"c":33.89,"h":33.9,"l":33.82,"n":228,"o":33.82,"t":"2026-10-14T15:40:00Z","v":174147,"vw":33.873193},{"c":33.875,"h":33.885,"l":33.8303,"n":143,"o":33.865,"t":"2026-10-14T15:45:00Z","v":89002,"vw":33.857844},{"c":33.79,"h":33.875,"l":33.79,"n":169,"o":33.86,"t":"2026-10-14T15:50:00Z","v":77460,"vw":33.808081},{"c":33.845,"h":33.875,"l":33.785,"n":141,"o":33.79,"t":"2026-10-14T15:55:00Z","v":137336,"vw":33.82866},{"c":33.875,"h":33.88,"l":33.82,"n":95,"o":33.825,"t":"2026-10-14T16:00:00Z","v":24364,"vw":33.852346},{"c":33.885,"h":33.889,"l":33.85,"n":147,"o":33.875,"t":"2026-10-14T16:05:00Z","v":107432,"vw":33.867306},{"c":34.02,"h":34.03,"l":33.875,"n":271,"o":33.875,"t":"2026-10-14T16:10:00Z","v":146772,"vw":33.980536},{"c":34.015,"h":34.0599,"l":34,"n":277,"o":34.03,"t":"2026-10-14T16:15:00Z","v":217308,"vw":34.030477},{"c":34.065,"h":34.07,"l":34.01,"n":169,"o":34.0102,"t":"2026-10-14T16:20:00Z","v":86719,"vw":34.040684},{"c":34.02,"h":34.0515,"l":34.01,"n":229,"o":34.0515,"t":"2026-10-14T16:25:00Z","v":65477,"vw":34.021752},{"c":34,"h":34.0667,"l":33.995,"n":207,"o":34.03,"t":"2026-10-14T16:30:00Z","v":103394,"vw":34.026355},{"c":33.96,"h":33.995,"l":33.94,"n":195,"o":33.99,"t":"2026-10-14T16:35:00Z","v":159200,"vw":33.964576},{"c":33.925,"h":33.965,"l":33.885,"n":210,"o":33.965,"t":"2026-10-14T16:40:00Z","v":138990,"vw":33.923888},{"c":33.935,"h":33.945,"l":33.915,"n":187,"o":33.925,"t":"2026-10-14T16:45:00Z","v":14229,"vw":33.926687},{"c":33.995,"h":34,"l":33.945,"n":111,"o":33.95,"t":"2026-10-14T16:50:00Z","v":40658,"vw":33.968673},{"c":33.92,"h":33.99,"l":33.92,"n":98,"o":33.985,"t":"2026-10-14T16:55:00Z","v":62236,"vw":33.955924},{"c":33.9886,"h":33.99,"l":33.87,"n":253,"o":33.915,"t":"2026-10-14T17:00:00Z","v":164433,"vw":33.917776},{"c":34.01,"h":34.04,"l":33.98,"n":211,"o":33.98,"t":"2026-10-14T17:05:00Z","v":100227,"vw":34.009239},{"c":34.03,"h":34.03,"l":33.98,"n":155,"o":34,"t":"2026-10-14T17:10:00Z","v":51064,"vw":34.004614},{"c":34.02,"h":34.055,"l":34.02,"n":139,"o":34.03,"t":"2026-10-14T17:15:00Z","v":68421,"vw":34.035199},{"c":34.065,"h":34.1,"l":34.02,"n":183,"o":34.02,"t":"2026-10-14T17:20:00Z","v":107668,"vw":34.061883},{"c":34.1601,"h":34.19,"l":34.06,"n":287,"o":34.06,"t":"2026-10-14T17:25:00Z","v":107706,"vw":34.143997},{"c":34.11,"h":34.18,"l":34.1099,"n":117,"o":34.18,"t":"2026-10-14T17:30:00Z","v":35362,"vw":34.1514},{"c":34.1785,"h":34.1785,"l":34.11,"n":124,"o":34.115,"t":"2026-10-14T17:35:00Z","v":113128,"vw":34.120776},{"c":34.165,"h":34.205,"l":34.155,"n":225,"o":34.185,"t":"2026-10-14T17:40:00Z","v":78863,"vw":34.185444},{"c":34.19,"h":34.2,"l":34.16,"n":202,"o":34.17,"t":"2026-10-14T17:45:00Z","v":134770,"vw":34.187761},{"c":34.24,"h":34.265,"l":34.2,"n":247,"o":34.2,"t":"2026-10-14T17:50:00Z","v":129308,"vw":34.236221},{"c":34.275,"h":34.29,"l":34.23,"n":134,"o":34.23,"t":"2026-10-14T17:55:00Z","v":62377,"vw":34.266559},{"c":34.26,"h":34.355,"l":34.25,"n":356,"o":34.2603,"t":"2026-10-14T18:00:00Z","v":230357,"vw":34.289652},{"c":34.265,"h":34.275,"l":34.21,"n":237,"o":34.25,"t":"2026-10-14T18:05:00Z","v":86465,"vw":34.240407},{"c":34.155,"h":34.29,"l":34.155,"n":176,"o":34.28,"t":"2026-10-14T18:10:00Z","v":122510,"vw":34.223041},{"c":34.17,"h":34.19,"l":34.155,"n":72,"o":34.16,"t":"2026-10-14T18:15:00Z","v":6288,"vw":34.177905},{"c":34.21,"h":34.21,"l":34.15,"n":147,"o":34.19,"t":"2026-10-14T18:20:00Z","v":41036,"vw":34.181529},{"c":34.18,"h":34.23,"l":34.18,"n":164,"o":34.205,"t":"2026-10-14T18:25:00Z","v":47118,"vw":34.196626},{"c":34.22,"h":34.245,"l":34.195,"n":208,"o":34.195,"t":"2026-10-14T18:30:00Z","v":80040,"vw":34.225943},{"c":34.235,"h":34.245,"l":34.19,"n":147,"o":34.235,"t":"2026-10-14T18:35:00Z","v":68596,"vw":34.214292},{"c":34.235,"h":34.2683,"l":34.2117,"n":322,"o":34.24,"t":"2026-10-14T18:40:00Z","v":155087,"vw":34.250054},{"c":34.215,"h":34.25,"l":34.2017,"n":104,"o":34.2402,"t":"2026-10-14T18:45:00Z","v":49723,"vw":34.23862},{"c":34.19,"h":34.25,"l":34.18,"n":258,"o":34.2,"t":"2026-10-14T18:50:00Z","v":205197,"vw":34.201945},{"c":34.238,"h":34.24,"l":34.185,"n":341,"o":34.19,"t":"2026-10-14T18:55:00Z","v":37079,"vw":34.202747},{"c":34.295,"h":34.31,"l":34.25,"n":394,"o":34.25,"t":"2026-10-14T19:00:00Z","v":249259,"vw":34.268858},{"c":34.265,"h":34.3185,"l":34.2515,"n":190,"o":34.29,"t":"2026-10-14T19:05:00Z","v":70900,"vw":34.285283},{"c":34.235,"h":34.25,"l":34.2037,"n":132,"o":34.25,"t":"2026-10-14T19:10:00Z","v":32155,"vw":34.229121},{"c":34.125,"h":34.2417,"l":34.125,"n":147,"o":34.22,"t":"2026-10-14T19:15:00Z","v":74685,"vw":34.182556},{"c":34.09,"h":34.1383,"l":34.075,"n":296,"o":34.11,"t":"2026-10-14T19:20:00Z","v":148679,"vw":34.110685},{"c":34.08,"h":34.13,"l":34.075,"n":141,"o":34.1,"t":"2026-10-14T19:25:00Z","v":78276,"vw":34.109571},{"c":34.005,"h":34.1,"l":34,"n":385,"o":34.1,"t":"2026-10-14T19:30:00Z","v":226467,"vw":34.045042},{"c":34.125,"h":34.15,"l":34,"n":214,"o":34,"t":"2026-10-14T19:35:00Z","v":172700,"vw":34.093252},{"c":34.085,"h":34.13,"l":34.07,"n":421,"o":34.12,"t":"2026-10-14T19:40:00Z","v":469054,"vw":34.1054},{"c":34.09,"h":34.145,"l":34.09,"n":187,"o":34.09,"t":"2026-10-14T19:45:00Z","v":87456,"vw":34.119852},{"c":34.05,"h":34.09,"l":34.015,"n":897,"o":34.09,"t":"2026-10-14T19:50:00Z","v":504841,"vw":34.048429},{"c":33.99,"h":34.1301,"l":33.98,"n":844,"o":34.06,"t":"2026-10-14T19:55:00Z","v":726345,"vw":34.06669},{"c":34.02,"h":34.03,"l":33.98,"n":71,"o":33.99,"t":"2026-10-14T20:00:00Z","v":66992,"vw":34.006954},{"c":34.0485,"h":34.0886,"l":34.0485,"n":16,"o":34.0685,"t":"2026-10-14T20:05:00Z","v":4788,"vw":34.069116},{"c":34.0514,"h":34.0586,"l":34.0487,"n":16,"o":34.0586,"t":"2026-10-14T20:10:00Z","v":3717,"vw":34.052784},{"c":34.08,"h":34.0986,"l":34.08,"n":23,"o":34.09,"t":"2026-10-14T20:15:00Z","v":15947,"vw":34.090337},{"c":34.058,"h":34.06,"l":34.058,"n":3,"o":34.06,"t":"2026-10-14T20:20:00Z","v":310,"vw":34.059333},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-14T20:25:00Z","v":1000,"vw":34.07},{"c":34.0785,"h":34.0785,"l":34.0785,"n":4,"o":34.0785,"t":"2026-10-14T20:30:00Z","v":103,"vw":34.0785},{"c":34.07,"h":34.08,"l":34.06,"n":13,"o":34.08,"t":"2026-10-14T20:40:00Z","v":2028,"vw":34.064},{"c":34.0986,"h":34.1,"l":34.078,"n":6,"o":34.078,"t":"2026-10-14T20:45:00Z","v":1861,"vw":34.097667},{"c":34.08,"h":34.08,"l":34.0797,"n":2,"o":34.0797,"t":"2026-10-14T20:50:00Z","v":300,"vw":34.0799},{"c":34.07,"h":34.0705,"l":34.0686,"n":4,"o":34.0705,"t":"2026-10-14T20:55:00Z","v":1107,"vw":34.06912},{"c":34.1063,"h":34.1063,"l":34.1063,"n":1,"o":34.1063,"t":"2026-10-14T21:30:00Z","v":548,"vw":34.1063},{"c":34.08,"h":34.08,"l":34.06,"n":8,"o":34.06,"t":"2026-10-14T21:45:00Z","v":1315,"vw":34.078378},{"c":34.08,"h":34.08,"l":34.08,"n":3,"o":34.08,"t":"2026-10-14T21:55:00Z","v":265,"vw":34.08},{"c":34.05,"h":34.06,"l":34.0327,"n":8,"o":34.06,"t":"2026-10-14T22:00:00Z","v":1919,"vw":34.039583},{"c":34.1285,"h":34.1285,"l":34.081,"n":6,"o":34.11,"t":"2026-10-14T22:05:00Z","v":985,"vw":34.109765},{"c":34.16,"h":34.16,"l":34.11,"n":2,"o":34.11,"t":"2026-10-14T22:15:00Z","v":200,"vw":34.135},{"c":34.2015,"h":34.2015,"l":34.161,"n":18,"o":34.181,"t":"2026-10-14T22:20:00Z","v":9554,"vw":34.175338},{"c":34.2169,"h":34.22,"l":34.2169,"n":3,"o":34.22,"t":"2026-10-14T22:25:00Z","v":1080,"vw":34.21814},{"c":34.2485,"h":34.25,"l":34.248,"n":7,"o":34.2481,"t":"2026-10-14T22:30:00Z","v":4650,"vw":34.2485},{"c":34.27,"h":34.28,"l":34.27,"n":14,"o":34.2786,"t":"2026-10-14T22:35:00Z","v":2582,"vw":34.273224},{"c":34.29,"h":34.3185,"l":34.284,"n":16,"o":34.284,"t":"2026-10-14T22:40:00Z","v":1185,"vw":34.298127},{"c":34.26,"h":34.315,"l":34.26,"n":6,"o":34.315,"t":"2026-10-14T22:45:00Z","v":483,"vw":34.282778},{"c":34.2572,"h":34.2572,"l":34.221,"n":4,"o":34.23,"t":"2026-10-14T22:50:00Z","v":335,"vw":34.234908},{"c":34.2604,"h":34.2695,"l":34.2604,"n":4,"o":34.2695,"t":"2026-10-14T22:55:00Z","v":2040,"vw":34.26495},{"c":34.2085,"h":34.2085,"l":34.2085,"n":1,"o":34.2085,"t":"2026-10-14T23:00:00Z","v":155,"vw":34.2085},{"c":34.25,"h":34.2569,"l":34.21,"n":4,"o":34.21,"t":"2026-10-14T23:05:00Z","v":2398,"vw":34.235525},{"c":34.26,"h":34.26,"l":34.25,"n":3,"o":34.25,"t":"2026-10-14T23:10:00Z","v":4350,"vw":34.259655},{"c":34.2599,"h":34.26,"l":34.2599,"n":2,"o":34.26,"t":"2026-10-14T23:15:00Z","v":200,"vw":34.25995},{"c":34.24,"h":34.26,"l":34.2399,"n":5,"o":34.259,"t":"2026-10-14T23:20:00Z","v":3553,"vw":34.247785},{"c":34.279,"h":34.28,"l":34.279,"n":2,"o":34.28,"t":"2026-10-14T23:30:00Z","v":200,"vw":34.2795},{"c":34.289,"h":34.289,"l":34.28,"n":3,"o":34.28,"t":"2026-10-14T23:35:00Z","v":205,"vw":34.2845},{"c":34.3101,"h":34.3101,"l":34.31,"n":3,"o":34.31,"t":"2026-10-14T23:40:00Z","v":2001,"vw":34.31005},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-14T23:45:00Z","v":500,"vw":34.28},{"c":34.38,"h":34.38,"l":34.3197,"n":15,"o":34.3197,"t":"2026-10-14T23:50:00Z","v":4517,"vw":34.327025},{"c":34.33,"h":34.34,"l":34.322,"n":12,"o":34.33,"t":"2026-10-14T23:55:00Z","v":3771,"vw":34.328365},{"c":34.39,"h":34.5,"l":34.26,"n":131,"o":34.33,"t":"2026-10-15T08:00:00Z","v":21831,"vw":34.390956},{"c":34.35,"h":34.35,"l":34.35,"n":2,"o":34.35,"t":"2026-10-15T08:05:00Z","v":3001,"vw":34.35},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-15T08:10:00Z","v":100,"vw":34.34},{"c":34.39,"h":34.39,"l":34.35,"n":7,"o":34.35,"t":"2026-10-15T08:15:00Z","v":2091,"vw":34.372},{"c":34.37,"h":34.39,"l":34.37,"n":11,"o":34.38,"t":"2026-10-15T08:20:00Z","v":4306,"vw":34.381628},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-10-15T08:25:00Z","v":300,"vw":34.37},{"c":34.33,"h":34.36,"l":34.33,"n":6,"o":34.36,"t":"2026-10-15T08:30:00Z","v":800,"vw":34.338875},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-15T08:35:00Z","v":150,"vw":34.34},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-10-15T08:40:00Z","v":1900,"vw":34.33},{"c":34.25,"h":34.26,"l":34.24,"n":7,"o":34.26,"t":"2026-10-15T08:50:00Z","v":2070,"vw":34.252416},{"c":34.2595,"h":34.2595,"l":34.25,"n":3,"o":34.2503,"t":"2026-10-15T08:55:00Z","v":663,"vw":34.252527},{"c":34.24,"h":34.24,"l":34.24,"n":5,"o":34.24,"t":"2026-10-15T09:00:00Z","v":1204,"vw":34.24},{"c":34.28,"h":34.28,"l":34.27,"n":3,"o":34.27,"t":"2026-10-15T09:05:00Z","v":699,"vw":34.278333},{"c":34.21,"h":34.21,"l":34.21,"n":6,"o":34.21,"t":"2026-10-15T09:10:00Z","v":287,"vw":34.21},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-15T09:20:00Z","v":100,"vw":34.28},{"c":34.3,"h":34.32,"l":34.3,"n":11,"o":34.31,"t":"2026-10-15T09:30:00Z","v":5018,"vw":34.319394},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-10-15T09:35:00Z","v":100,"vw":34.29},{"c":34.27,"h":34.27,"l":34.27,"n":3,"o":34.27,"t":"2026-10-15T10:15:00Z","v":1217,"vw":34.27},{"c":34.33,"h":34.33,"l":34.32,"n":2,"o":34.32,"t":"2026-10-15T10:25:00Z","v":200,"vw":34.325},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-15T10:30:00Z","v":200,"vw":34.34},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-15T10:35:00Z","v":100,"vw":34.34},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-10-15T10:45:00Z","v":100,"vw":34.36},{"c":34.3597,"h":34.3597,"l":34.3597,"n":1,"o":34.3597,"t":"2026-10-15T10:50:00Z","v":188,"vw":34.3597},{"c":34.34,"h":34.34,"l":34.299,"n":14,"o":34.33,"t":"2026-10-15T11:00:00Z","v":4046,"vw":34.326649},{"c":34.35,"h":34.35,"l":34.34,"n":17,"o":34.34,"t":"2026-10-15T11:05:00Z","v":15467,"vw":34.340981},{"c":34.31,"h":34.31,"l":34.2999,"n":10,"o":34.3,"t":"2026-10-15T11:10:00Z","v":3396,"vw":34.300854},{"c":34.3205,"h":34.3205,"l":34.3205,"n":1,"o":34.3205,"t":"2026-10-15T11:15:00Z","v":125,"vw":34.3205},{"c":34.31,"h":34.3113,"l":34.3,"n":3,"o":34.3113,"t":"2026-10-15T11:20:00Z","v":1415,"vw":34.303039},{"c":34.28,"h":34.32,"l":34.2705,"n":9,"o":34.32,"t":"2026-10-15T11:25:00Z","v":2575,"vw":34.289638},{"c":34.2103,"h":34.2899,"l":34.21,"n":33,"o":34.28,"t":"2026-10-15T11:30:00Z","v":10469,"vw":34.251795},{"c":34.2,"h":34.23,"l":34.19,"n":11,"o":34.23,"t":"2026-10-15T11:35:00Z","v":2876,"vw":34.213247},{"c":34.23,"h":34.23,"l":34.23,"n":7,"o":34.23,"t":"2026-10-15T11:40:00Z","v":1537,"vw":34.23},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-15T11:45:00Z","v":100,"vw":34.21},{"c":34.23,"h":34.23,"l":34.23,"n":2,"o":34.23,"t":"2026-10-15T11:50:00Z","v":500,"vw":34.23},{"c":34.2905,"h":34.2905,"l":34.28,"n":5,"o":34.28,"t":"2026-10-15T11:55:00Z","v":431,"vw":34.285441},{"c":34.35,"h":34.35,"l":34.35,"n":2,"o":34.35,"t":"2026-10-15T12:00:00Z","v":387,"vw":34.35},{"c":34.339,"h":34.34,"l":34.3192,"n":9,"o":34.34,"t":"2026-10-15T12:05:00Z","v":4836,"vw":34.328942},{"c":34.3491,"h":34.3603,"l":34.34,"n":6,"o":34.3603,"t":"2026-10-15T12:10:00Z","v":1680,"vw":34.347564},{"c":34.2801,"h":34.35,"l":34.28,"n":8,"o":34.35,"t":"2026-10-15T12:15:00Z","v":2609,"vw":34.282788},{"c":34.26,"h":34.31,"l":34.26,"n":33,"o":34.2898,"t":"2026-10-15T12:20:00Z","v":5789,"vw":34.298637},{"c":34.26,"h":34.28,"l":34.24,"n":31,"o":34.24,"t":"2026-10-15T12:25:00Z","v":4373,"vw":34.254462},{"c":34.32,"h":34.54,"l":34.27,"n":265,"o":34.39,"t":"2026-10-15T12:30:00Z","v":110446,"vw":34.403082},{"c":34.26,"h":34.35,"l":34.26,"n":76,"o":34.31,"t":"2026-10-15T12:35:00Z","v":39273,"vw":34.307296},{"c":34.3195,"h":34.3195,"l":34.2322,"n":35,"o":34.24,"t":"2026-10-15T12:40:00Z","v":4328,"vw":34.270823},{"c":34.3115,"h":34.3115,"l":34.26,"n":35,"o":34.31,"t":"2026-10-15T12:45:00Z","v":23222,"vw":34.285645},{"c":34.29,"h":34.35,"l":34.27,"n":15,"o":34.3185,"t":"2026-10-15T12:50:00Z","v":4358,"vw":34.313918},{"c":34.329,"h":34.329,"l":34.31,"n":3,"o":34.31,"t":"2026-10-15T12:55:00Z","v":550,"vw":34.318818},{"c":34.34,"h":34.35,"l":34.3,"n":55,"o":34.31,"t":"2026-10-15T13:00:00Z","v":32858,"vw":34.311017},{"c":34.35,"h":34.35,"l":34.31,"n":5,"o":34.31,"t":"2026-10-15T13:05:00Z","v":2771,"vw":34.343056},{"c":34.33,"h":34.3787,"l":34.33,"n":17,"o":34.3613,"t":"2026-10-15T13:10:00Z","v":2081,"vw":34.364725},{"c":34.36,"h":34.3601,"l":34.31,"n":23,"o":34.31,"t":"2026-10-15T13:15:00Z","v":7275,"vw":34.347119},{"c":34.4,"h":34.4,"l":34.36,"n":23,"o":34.36,"t":"2026-10-15T13:20:00Z","v":4851,"vw":34.373795},{"c":34.43,"h":34.459,"l":34.4,"n":332,"o":34.4,"t":"2026-10-15T13:25:00Z","v":104019,"vw":34.415443},{"c":34.5399,"h":34.58,"l":34.42,"n":926,"o":34.45,"t":"2026-10-15T13:30:00Z","v":376975,"vw":34.484819},{"c":34.3383,"h":34.5871,"l":34.3383,"n":1008,"o":34.54,"t":"2026-10-15T13:35:00Z","v":221583,"vw":34.487042},{"c":34.38,"h":34.42,"l":34.3001,"n":712,"o":34.35,"t":"2026-10-15T13:40:00Z","v":137003,"vw":34.355308},{"c":34.47,"h":34.52,"l":34.325,"n":1185,"o":34.38,"t":"2026-10-15T13:45:00Z","v":355834,"vw":34.447662},{"c":34.665,"h":34.675,"l":34.43,"n":456,"o":34.47,"t":"2026-10-15T13:50:00Z","v":68759,"vw":34.540342},{"c":34.575,"h":34.69,"l":34.575,"n":519,"o":34.665,"t":"2026-10-15T13:55:00Z","v":171747,"vw":34.650474},{"c":34.37,"h":34.57,"l":34.345,"n":2272,"o":34.57,"t":"2026-10-15T14:00:00Z","v":691253,"vw":34.382077},{"c":34.32,"h":34.39,"l":34.3183,"n":499,"o":34.37,"t":"2026-10-15T14:05:00Z","v":93906,"vw":34.350884},{"c":34.33,"h":34.36,"l":34.23,"n":500,"o":34.3,"t":"2026-10-15T14:10:00Z","v":107470,"vw":34.299355},{"c":34.29,"h":34.3683,"l":34.27,"n":299,"o":34.32,"t":"2026-10-15T14:15:00Z","v":144228,"vw":34.310863},{"c":34.3,"h":34.3499,"l":34.24,"n":308,"o":34.29,"t":"2026-10-15T14:20:00Z","v":115230,"vw":34.30052},{"c":34.305,"h":34.33,"l":34.26,"n":210,"o":34.31,"t":"2026-10-15T14:25:00Z","v":56492,"vw":34.292716},{"c":34.23,"h":34.35,"l":34.2,"n":208,"o":34.32,"t":"2026-10-15T14:30:00Z","v":33332,"vw":34.285291},{"c":34.2,"h":34.342,"l":34.19,"n":207,"o":34.2417,"t":"2026-10-15T14:35:00Z","v":53083,"vw":34.273227},{"c":34.1,"h":34.2183,"l":34.0615,"n":332,"o":34.21,"t":"2026-10-15T14:40:00Z","v":98990,"vw":34.114727},{"c":34.12,"h":34.1499,"l":34.085,"n":662,"o":34.1,"t":"2026-10-15T14:45:00Z","v":434810,"vw":34.10714},{"c":34.08,"h":34.17,"l":34.08,"n":227,"o":34.115,"t":"2026-10-15T14:50:00Z","v":69607,"vw":34.137081},{"c":34.02,"h":34.12,"l":34.0001,"n":679,"o":34.08,"t":"2026-10-15T14:55:00Z","v":413154,"vw":34.030891},{"c":33.935,"h":34.06,"l":33.935,"n":270,"o":34.0183,"t":"2026-10-15T15:00:00Z","v":116040,"vw":34.003819},{"c":33.925,"h":34.01,"l":33.9015,"n":916,"o":33.93,"t":"2026-10-15T15:05:00Z","v":628689,"vw":33.953459},{"c":33.8701,"h":33.94,"l":33.845,"n":197,"o":33.9303,"t":"2026-10-15T15:10:00Z","v":156701,"vw":33.883303},{"c":33.86,"h":33.87,"l":33.7903,"n":909,"o":33.87,"t":"2026-10-15T15:15:00Z","v":478491,"vw":33.819819},{"c":33.87,"h":33.915,"l":33.84,"n":264,"o":33.84,"t":"2026-10-15T15:20:00Z","v":85900,"vw":33.870196},{"c":33.9197,"h":33.95,"l":33.88,"n":192,"o":33.88,"t":"2026-10-15T15:25:00Z","v":66779,"vw":33.91975},{"c":33.99,"h":34.01,"l":33.9,"n":235,"o":33.91,"t":"2026-10-15T15:30:00Z","v":39895,"vw":33.978097},{"c":33.97,"h":34.0099,"l":33.93,"n":240,"o":34.005,"t":"2026-10-15T15:35:00Z","v":49660,"vw":33.962829},{"c":33.98,"h":34,"l":33.9285,"n":254,"o":33.96,"t":"2026-10-15T15:40:00Z","v":67695,"vw":33.950445},{"c":33.93,"h":33.985,"l":33.92,"n":182,"o":33.98,"t":"2026-10-15T15:45:00Z","v":12239,"vw":33.964265},{"c":34,"h":34,"l":33.925,"n":163,"o":33.94,"t":"2026-10-15T15:50:00Z","v":18279,"vw":33.949997},{"c":33.9,"h":34.03,"l":33.8801,"n":323,"o":33.99,"t":"2026-10-15T15:55:00Z","v":90705,"vw":33.947301},{"c":33.97,"h":33.97,"l":33.87,"n":279,"o":33.9,"t":"2026-10-15T16:00:00Z","v":66544,"vw":33.909795},{"c":33.95,"h":33.99,"l":33.93,"n":296,"o":33.965,"t":"2026-10-15T16:05:00Z","v":64981,"vw":33.960464},{"c":34.005,"h":34.005,"l":33.955,"n":189,"o":33.955,"t":"2026-10-15T16:10:00Z","v":17611,"vw":33.970624},{"c":34.03,"h":34.04,"l":33.9915,"n":169,"o":34.005,"t":"2026-10-15T16:15:00Z","v":42611,"vw":34.015928},{"c":34.0497,"h":34.0799,"l":34.03,"n":189,"o":34.0417,"t":"2026-10-15T16:20:00Z","v":32110,"vw":34.05403},{"c":34.05,"h":34.09,"l":34.04,"n":225,"o":34.0717,"t":"2026-10-15T16:25:00Z","v":32260,"vw":34.067503},{"c":34.03,"h":34.08,"l":34,"n":227,"o":34.05,"t":"2026-10-15T16:30:00Z","v":96695,"vw":34.034315},{"c":33.97,"h":34.02,"l":33.92,"n":297,"o":34.01,"t":"2026-10-15T16:35:00Z","v":138545,"vw":33.968015},{"c":33.9561,"h":34.01,"l":33.9561,"n":119,"o":33.99,"t":"2026-10-15T16:40:00Z","v":18451,"vw":33.991557},{"c":33.985,"h":33.99,"l":33.928,"n":155,"o":33.93,"t":"2026-10-15T16:45:00Z","v":18082,"vw":33.935232},{"c":34.04,"h":34.06,"l":34,"n":155,"o":34,"t":"2026-10-15T16:50:00Z","v":22775,"vw":34.038466},{"c":34.03,"h":34.045,"l":34.03,"n":35,"o":34.03,"t":"2026-10-15T16:55:00Z","v":1100,"vw":34.037946},{"c":33.99,"h":34.015,"l":33.9601,"n":107,"o":33.9601,"t":"2026-10-15T18:10:00Z","v":31644,"vw":33.977679},{"c":33.99,"h":34.01,"l":33.965,"n":219,"o":34,"t":"2026-10-15T18:15:00Z","v":123322,"vw":33.982176},{"c":34.03,"h":34.0483,"l":33.99,"n":489,"o":33.99,"t":"2026-10-15T18:20:00Z","v":476080,"vw":34.02481},{"c":34.02,"h":34.06,"l":34.01,"n":187,"o":34.04,"t":"2026-10-15T18:25:00Z","v":20417,"vw":34.047059},{"c":33.975,"h":34.01,"l":33.955,"n":214,"o":34.01,"t":"2026-10-15T18:30:00Z","v":64499,"vw":33.979066},{"c":33.965,"h":33.975,"l":33.94,"n":173,"o":33.975,"t":"2026-10-15T18:35:00Z","v":31522,"vw":33.960493},{"c":33.965,"h":34.01,"l":33.955,"n":300,"o":33.975,"t":"2026-10-15T18:40:00Z","v":124441,"vw":33.986761},{"c":33.935,"h":33.971,"l":33.92,"n":156,"o":33.97,"t":"2026-10-15T18:45:00Z","v":15997,"vw":33.960702},{"c":33.885,"h":33.93,"l":33.885,"n":349,"o":33.93,"t":"2026-10-15T18:50:00Z","v":33117,"vw":33.905454},{"c":33.87,"h":33.915,"l":33.865,"n":628,"o":33.88,"t":"2026-10-15T18:55:00Z","v":492291,"vw":33.895582},{"c":33.795,"h":33.87,"l":33.79,"n":210,"o":33.87,"t":"2026-10-15T19:00:00Z","v":83107,"vw":33.838375},{"c":33.75,"h":33.805,"l":33.75,"n":1204,"o":33.8,"t":"2026-10-15T19:05:00Z","v":458384,"vw":33.768733},{"c":33.66,"h":33.74,"l":33.65,"n":532,"o":33.735,"t":"2026-10-15T19:10:00Z","v":437243,"vw":33.696665},{"c":33.62,"h":33.67,"l":33.605,"n":1515,"o":33.65,"t":"2026-10-15T19:15:00Z","v":940032,"vw":33.640767},{"c":33.6,"h":33.635,"l":33.58,"n":540,"o":33.63,"t":"2026-10-15T19:20:00Z","v":321742,"vw":33.591132},{"c":33.675,"h":33.685,"l":33.595,"n":236,"o":33.62,"t":"2026-10-15T19:25:00Z","v":168349,"vw":33.622951},{"c":33.68,"h":33.72,"l":33.66,"n":192,"o":33.685,"t":"2026-10-15T19:30:00Z","v":67938,"vw":33.68991},{"c":33.665,"h":33.71,"l":33.645,"n":209,"o":33.69,"t":"2026-10-15T19:35:00Z","v":73595,"vw":33.674999},{"c":33.67,"h":33.68,"l":33.645,"n":205,"o":33.67,"t":"2026-10-15T19:40:00Z","v":70257,"vw":33.665934},{"c":33.65,"h":33.67,"l":33.605,"n":447,"o":33.665,"t":"2026-10-15T19:45:00Z","v":133792,"vw":33.637477},{"c":33.68,"h":33.76,"l":33.66,"n":1201,"o":33.66,"t":"2026-10-15T19:50:00Z","v":480508,"vw":33.704702},{"c":33.72,"h":33.745,"l":33.6503,"n":1031,"o":33.69,"t":"2026-10-15T19:55:00Z","v":856432,"vw":33.700795},{"c":33.6985,"h":33.7185,"l":33.6899,"n":32,"o":33.71,"t":"2026-10-15T20:00:00Z","v":18133,"vw":33.709063},{"c":33.71,"h":33.72,"l":33.71,"n":27,"o":33.71,"t":"2026-10-15T20:05:00Z","v":10852,"vw":33.717333},{"c":33.72,"h":33.73,"l":33.72,"n":7,"o":33.73,"t":"2026-10-15T20:10:00Z","v":3252,"vw":33.720462},{"c":33.7312,"h":33.7312,"l":33.7312,"n":3,"o":33.7312,"t":"2026-10-15T20:15:00Z","v":4968,"vw":33.7312},{"c":33.74,"h":33.7414,"l":33.74,"n":3,"o":33.7414,"t":"2026-10-15T20:20:00Z","v":895,"vw":33.740461},{"c":33.76,"h":33.76,"l":33.7414,"n":6,"o":33.75,"t":"2026-10-15T20:25:00Z","v":2758,"vw":33.753813},{"c":33.75,"h":33.7615,"l":33.75,"n":4,"o":33.7615,"t":"2026-10-15T20:30:00Z","v":425,"vw":33.752875}],"history":[{"c":23.04,"h":23.47,"l":22.94,"n":13707,"o":23.43,"t":"2024-10-14T04:00:00Z","v":9082356,"vw":23.152582},{"c":23.59,"h":23.74,"l":22.9897,"n":15181,"o":23.02,"t":"2024-10-15T04:00:00Z","v":11208926,"vw":23.362255},{"c":23.3,"h":23.7051,"l":23.23,"n":8157,"o":23.6,"t":"2024-10-16T04:00:00Z","v":4388491,"vw":23.459986},{"c":23.32,"h":23.3275,"l":22.85,"n":12723,"o":22.88,"t":"2024-10-17T04:00:00Z","v":8012280,"vw":23.110356},{"c":23.07,"h":23.3092,"l":22.97,"n":9972,"o":23.13,"t":"2024-10-18T04:00:00Z","v":6074700,"vw":23.11078},{"c":23.2,"h":23.55,"l":23.05,"n":12936,"o":23.17,"t":"2024-10-21T04:00:00Z","v":8196030,"vw":23.301455},{"c":23.24,"h":23.59,"l":23.1,"n":10999,"o":23.51,"t":"2024-10-22T04:00:00Z","v":7376832,"vw":23.361175},{"c":23.9,"h":24.3187,"l":23.45,"n":16580,"o":23.51,"t":"2024-10-23T04:00:00Z","v":9371220,"vw":23.83772},{"c":23.76,"h":24.0799,"l":23.65,"n":11855,"o":23.65,"t":"2024-10-24T04:00:00Z","v":7662667,"vw":23.791586},{"c":23.81,"h":23.9288,"l":23.14,"n":15270,"o":23.5,"t":"2024-10-25T04:00:00Z","v":9401067,"vw":23.47958},{"c":23.61,"h":23.6307,"l":23.39,"n":10813,"o":23.4,"t":"2024-10-28T04:00:00Z","v":5773658,"vw":23.509632},{"c":23.49,"h":23.905,"l":23.36,"n":12029,"o":23.73,"t":"2024-10-29T04:00:00Z","v":6804926,"vw":23.588451},{"c":23.74,"h":23.8001,"l":23.321,"n":14194,"o":23.57,"t":"2024-10-30T04:00:00Z","v":7553596,"vw":23.560999},{"c":25.16,"h":25.16,"l":24.27,"n":20076,"o":24.28,"t":"2024-10-31T04:00:00Z","v":10483759,"vw":24.777133},{"c":24.87,"h":24.9199,"l":24.26,"n":70028,"o":24.83,"t":"2024-11-01T04:00:00Z","v":12130201,"vw":24.607708},{"c":25.04,"h":25.28,"l":24.68,"n":54023,"o":24.86,"t":"2024-11-04T05:00:00Z","v":9776629,"vw":24.951496},{"c":24.14,"h":24.95,"l":24.14,"n":43370,"o":24.93,"t":"2024-11-05T05:00:00Z","v":8482321,"vw":24.385883},{"c":22.35,"h":23.05,"l":22.235,"n":77178,"o":22.57,"t":"2024-11-06T05:00:00Z","v":16964045,"vw":22.635272},{"c":21.83,"h":22.13,"l":21.72,"n":39504,"o":22.12,"t":"2024-11-07T05:00:00Z","v":10714852,"vw":21.934049},{"c":21.58,"h":21.82,"l":21.44,"n":40381,"o":21.82,"t":"2024-11-08T05:00:00Z","v":10365482,"vw":21.628275},{"c":21.53,"h":21.725,"l":21.38,"n":34866,"o":21.42,"t":"2024-11-11T05:00:00Z","v":8043076,"vw":21.534946},{"c":21.74,"h":22.015,"l":21.49,"n":48499,"o":21.55,"t":"2024-11-12T05:00:00Z","v":13769037,"vw":21.704555},{"c":21.73,"h":21.97,"l":21.5,"n":56855,"o":21.71,"t":"2024-11-13T05:00:00Z","v":12202097,"vw":21.686669},{"c":22.16,"h":22.2283,"l":21.6602,"n":56495,"o":21.72,"t":"2024-11-14T05:00:00Z","v":10905511,"vw":21.956182},{"c":23.03,"h":23.2454,"l":22.54,"n":23183,"o":22.59,"t":"2024-11-15T05:00:00Z","v":11410659,"vw":22.963561},{"c":22.78,"h":23.0999,"l":22.6024,"n":16511,"o":22.99,"t":"2024-11-18T05:00:00Z","v":6904644,"vw":22.826487},{"c":22.52,"h":23.251,"l":22.4401,"n":16438,"o":23.18,"t":"2024-11-19T05:00:00Z","v":9743747,"vw":22.786527},{"c":22.5,"h":23.19,"l":22.489,"n":16917,"o":22.52,"t":"2024-11-20T05:00:00Z","v":9987762,"vw":22.840387},{"c":22.16,"h":22.875,"l":22,"n":18906,"o":22.19,"t":"2024-11-21T05:00:00Z","v":12048208,"vw":22.329837},{"c":21.99,"h":22.25,"l":21.9201,"n":12012,"o":22.2,"t":"2024-11-22T05:00:00Z","v":6812940,"vw":22.049525},{"c":21.78,"h":22.03,"l":21.41,"n":14437,"o":21.56,"t":"2024-11-25T05:00:00Z","v":10264089,"vw":21.720215},{"c":21.43,"h":21.7273,"l":21.37,"n":12603,"o":21.65,"t":"2024-11-26T05:00:00Z","v":9453845,"vw":21.54789},{"c":21.66,"h":21.82,"l":21.4471,"n":8633,"o":21.49,"t":"2024-11-27T05:00:00Z","v":5128600,"vw":21.642464},{"c":21.29,"h":21.625,"l":21.2,"n":8167,"o":21.61,"t":"2024-11-29T05:00:00Z","v":4736346,"vw":21.353544},{"c":21.17,"h":21.3099,"l":21.11,"n":9974,"o":21.25,"t":"2024-12-02T05:00:00Z","v":7106593,"vw":21.198159},{"c":21.16,"h":21.3277,"l":21.135,"n":8418,"o":21.21,"t":"2024-12-03T05:00:00Z","v":5243830,"vw":21.232603},{"c":20.78,"h":21.0601,"l":20.76,"n":12479,"o":20.99,"t":"2024-12-04T05:00:00Z","v":9312233,"vw":20.9179},{"c":20.89,"h":20.9299,"l":20.7,"n":8144,"o":20.79,"t":"2024-12-05T05:00:00Z","v":5508100,"vw":20.814761},{"c":20.79,"h":20.89,"l":20.675,"n":9950,"o":20.85,"t":"2024-12-06T05:00:00Z","v":6202489,"vw":20.773868},{"c":21.14,"h":21.2,"l":20.815,"n":10801,"o":20.83,"t":"2024-12-09T05:00:00Z","v":5966377,"vw":21.034308},{"c":21.34,"h":21.41,"l":21.04,"n":9905,"o":21.08,"t":"2024-12-10T05:00:00Z","v":5410028,"vw":21.201185},{"c":20.85,"h":21.07,"l":20.75,"n":11552,"o":21.04,"t":"2024-12-11T05:00:00Z","v":7383054,"vw":20.885816},{"c":21.18,"h":21.18,"l":20.9,"n":9341,"o":20.96,"t":"2024-12-12T05:00:00Z","v":5407066,"vw":21.025838},{"c":21.24,"h":21.38,"l":20.93,"n":12014,"o":21,"t":"2024-12-13T05:00:00Z","v":6895255,"vw":21.203054},{"c":20.97,"h":21.14,"l":20.87,"n":10761,"o":21.05,"t":"2024-12-16T05:00:00Z","v":6440320,"vw":20.978939},{"c":21.26,"h":21.39,"l":21.1534,"n":11472,"o":21.26,"t":"2024-12-17T05:00:00Z","v":7704007,"vw":21.268884},{"c":23.14,"h":23.19,"l":21.0299,"n":27855,"o":21.28,"t":"2024-12-18T05:00:00Z","v":14563994,"vw":22.088645},{"c":23.2,"h":23.22,"l":22.375,"n":27088,"o":22.57,"t":"2024-12-19T05:00:00Z","v":15021259,"vw":22.803635},{"c":22.41,"h":23.615,"l":21.8481,"n":30387,"o":23.51,"t":"2024-12-20T05:00:00Z","v":18374829,"vw":22.581664},{"c":21.52,"h":22.31,"l":21.465,"n":16058,"o":21.95,"t":"2024-12-23T05:00:00Z","v":8165665,"vw":21.931887},{"c":20.83,"h":21.465,"l":20.83,"n":8618,"o":21.4,"t":"2024-12-24T05:00:00Z","v":3968559,"vw":21.111492},{"c":20.84,"h":21.17,"l":20.72,"n":13720,"o":21.03,"t":"2024-12-26T05:00:00Z","v":6463848,"vw":20.888002},{"c":21.51,"h":21.9699,"l":21.24,"n":20633,"o":21.27,"t":"2024-12-27T05:00:00Z","v":12641206,"vw":21.636843},{"c":22.28,"h":22.6899,"l":21.899,"n":23507,"o":22.32,"t":"2024-12-30T05:00:00Z","v":11520399,"vw":22.335908},{"c":22.53,"h":22.7257,"l":22.02,"n":18920,"o":22.1,"t":"2024-12-31T05:00:00Z","v":11487403,"vw":22.418355},{"c":22.73,"h":23.195,"l":21.97,"n":23051,"o":22.17,"t":"2025-01-02T05:00:00Z","v":13485263,"vw":22.664319},{"c":21.9,"h":22.5357,"l":21.82,"n":18392,"o":22.41,"t":"2025-01-03T05:00:00Z","v":11552399,"vw":22.10973},{"c":21.52,"h":21.72,"l":21.04,"n":16500,"o":21.42,"t":"2025-01-06T05:00:00Z","v":10859645,"vw":21.340164},{"c":22.25,"h":22.4697,"l":21.2848,"n":19959,"o":21.31,"t":"2025-01-07T05:00:00Z","v":11216461,"vw":21.91018},{"c":22.2,"h":22.67,"l":22.06,"n":16716,"o":22.28,"t":"2025-01-08T05:00:00Z","v":10346677,"vw":22.340358},{"c":23.22,"h":23.4499,"l":22.615,"n":23905,"o":22.62,"t":"2025-01-10T05:00:00Z","v":13155607,"vw":23.087158},{"c":23.12,"h":23.8652,"l":23.0948,"n":15229,"o":23.81,"t":"2025-01-13T05:00:00Z","v":8925100,"vw":23.49556},{"c":23.06,"h":23.51,"l":22.7199,"n":15470,"o":22.79,"t":"2025-01-14T05:00:00Z","v":9098030,"vw":23.107226},{"c":21.81,"h":22.23,"l":21.67,"n":19631,"o":22.09,"t":"2025-01-15T05:00:00Z","v":11635990,"vw":21.918973},{"c":21.93,"h":22.0101,"l":21.64,"n":12112,"o":21.66,"t":"2025-01-16T05:00:00Z","v":7404730,"vw":21.82069},{"c":21.32,"h":21.53,"l":21.12,"n":15824,"o":21.4,"t":"2025-01-17T05:00:00Z","v":9969023,"vw":21.293319},{"c":20.74,"h":21.205,"l":20.74,"n":14700,"o":21,"t":"2025-01-21T05:00:00Z","v":9225898,"vw":20.91884},{"c":20.41,"h":20.5099,"l":20.26,"n":11719,"o":20.45,"t":"2025-01-22T05:00:00Z","v":6704865,"vw":20.361247},{"c":20.08,"h":20.5,"l":20.08,"n":11536,"o":20.48,"t":"2025-01-23T05:00:00Z","v":8955415,"vw":20.320691},{"c":20.29,"h":20.3901,"l":20.0002,"n":10465,"o":20.1,"t":"2025-01-24T05:00:00Z","v":6595625,"vw":20.216442},{"c":21.14,"h":21.62,"l":21.12,"n":26034,"o":21.61,"t":"2025-01-27T05:00:00Z","v":13722180,"vw":21.330304},{"c":20.62,"h":21.3787,"l":20.525,"n":20563,"o":21.03,"t":"2025-01-28T05:00:00Z","v":10702071,"vw":20.826},{"c":20.89,"h":21.16,"l":20.66,"n":21389,"o":20.7,"t":"2025-01-29T05:00:00Z","v":12299455,"vw":20.881437},{"c":20.58,"h":21.015,"l":20.4101,"n":17456,"o":20.68,"t":"2025-01-30T05:00:00Z","v":11944630,"vw":20.659779},{"c":20.93,"h":21.0001,"l":20.0994,"n":21010,"o":20.34,"t":"2025-01-31T05:00:00Z","v":14524123,"vw":20.462556},{"c":21.35,"h":22.12,"l":21.1,"n":34687,"o":21.89,"t":"2025-02-03T05:00:00Z","v":19405427,"vw":21.52457},{"c":20.93,"h":21.414,"l":20.8836,"n":20441,"o":21.36,"t":"2025-02-04T05:00:00Z","v":10629099,"vw":21.051853},{"c":20.69,"h":21.28,"l":20.6721,"n":13455,"o":21.05,"t":"2025-02-05T05:00:00Z","v":8991321,"vw":20.909919},{"c":20.47,"h":20.8601,"l":20.47,"n":12971,"o":20.52,"t":"2025-02-06T05:00:00Z","v":12197042,"vw":20.60077},{"c":21.07,"h":21.1451,"l":20.33,"n":21599,"o":20.46,"t":"2025-02-07T05:00:00Z","v":11825849,"vw":20.849627},{"c":20.66,"h":20.87,"l":20.5901,"n":13315,"o":20.74,"t":"2025-02-10T05:00:00Z","v":10012122,"vw":20.702099},{"c":20.62,"h":20.91,"l":20.56,"n":13400,"o":20.9,"t":"2025-02-11T05:00:00Z","v":11762752,"vw":20.710384},{"c":20.82,"h":21.3193,"l":20.7,"n":19413,"o":21.25,"t":"2025-02-12T05:00:00Z","v":14093199,"vw":20.894238},{"c":20.17,"h":20.85,"l":20.15,"n":19238,"o":20.71,"t":"2025-02-13T05:00:00Z","v":15984303,"vw":20.444603},{"c":20.21,"h":20.28,"l":20.0901,"n":13698,"o":20.19,"t":"2025-02-14T05:00:00Z","v":11681854,"vw":20.183211},{"c":20.07,"h":20.3568,"l":20.06,"n":14065,"o":20.1,"t":"2025-02-18T05:00:00Z","v":10434810,"vw":20.200811},{"c":19.92,"h":20.25,"l":19.89,"n":14877,"o":20.2,"t":"2025-02-19T05:00:00Z","v":10117087,"vw":20.066361},{"c":20.17,"h":20.495,"l":20.05,"n":12962,"o":20.06,"t":"2025-02-20T05:00:00Z","v":9254657,"vw":20.319733},{"c":21.23,"h":21.29,"l":20.22,"n":20376,"o":20.22,"t":"2025-02-21T05:00:00Z","v":14914382,"vw":20.819921},{"c":21.54,"h":21.615,"l":20.92,"n":23099,"o":21.03,"t":"2025-02-24T05:00:00Z","v":15111809,"vw":21.273967},{"c":21.88,"h":22.3799,"l":21.47,"n":20409,"o":21.56,"t":"2025-02-25T05:00:00Z","v":13432118,"vw":21.944393},{"c":21.87,"h":22.1499,"l":21.2946,"n":17429,"o":21.7,"t":"2025-02-26T05:00:00Z","v":12766838,"vw":21.668795},{"c":22.9,"h":22.96,"l":21.475,"n":30621,"o":21.6,"t":"2025-02-27T05:00:00Z","v":17142121,"vw":22.190057},{"c":21.88,"h":23.245,"l":21.805,"n":29833,"o":22.89,"t":"2025-02-28T05:00:00Z","v":17695906,"vw":22.729843},{"c":23.01,"h":23.455,"l":21.53,"n":34923,"o":21.66,"t":"2025-03-03T05:00:00Z","v":20311863,"vw":22.36779},{"c":23.86,"h":24.4,"l":22.8501,"n":45649,"o":23.51,"t":"2025-03-04T05:00:00Z","v":22982528,"vw":23.757377},{"c":23.11,"h":24.33,"l":22.87,"n":46347,"o":23.89,"t":"2025-03-05T05:00:00Z","v":17826327,"vw":23.65742},{"c":24.33,"h":24.6465,"l":23.45,"n":35565,"o":24.01,"t":"2025-03-06T05:00:00Z","v":15518564,"vw":24.12151},{"c":23.97,"h":25.263,"l":23.78,"n":44795,"o":24.6,"t":"2025-03-07T05:00:00Z","v":19144969,"vw":24.411588},{"c":25.88,"h":26.5199,"l":24.78,"n":41667,"o":25.01,"t":"2025-03-10T04:00:00Z","v":16593584,"vw":25.621089},{"c":26.53,"h":27.0851,"l":25.5917,"n":59288,"o":26.08,"t":"2025-03-11T04:00:00Z","v":20273246,"vw":26.33926},{"c":26.14,"h":26.88,"l":25.54,"n":43256,"o":25.67,"t":"2025-03-12T04:00:00Z","v":16464504,"vw":26.090201},{"c":27.19,"h":27.44,"l":26.12,"n":36757,"o":26.21,"t":"2025-03-13T04:00:00Z","v":12839540,"vw":26.834592},{"c":25.55,"h":26.62,"l":25.4,"n":41611,"o":26.55,"t":"2025-03-14T04:00:00Z","v":15480056,"vw":25.950615},{"c":24.98,"h":25.62,"l":24.62,"n":24886,"o":25.59,"t":"2025-03-17T04:00:00Z","v":10985587,"vw":25.088695},{"c":25.77,"h":26.06,"l":25.2654,"n":27452,"o":25.29,"t":"2025-03-18T04:00:00Z","v":10140444,"vw":25.777846},{"c":24.98,"h":25.7199,"l":24.435,"n":36114,"o":25.56,"t":"2025-03-19T04:00:00Z","v":16300002,"vw":25.105236},{"c":25.16,"h":25.57,"l":24.525,"n":19724,"o":25.47,"t":"2025-03-20T04:00:00Z","v":8450207,"vw":25.005249},{"c":25.17,"h":26,"l":25.085,"n":29482,"o":25.835,"t":"2025-03-21T04:00:00Z","v":10365202,"vw":25.606203},{"c":23.88,"h":24.38,"l":23.73,"n":23137,"o":24.29,"t":"2025-03-24T04:00:00Z","v":13097340,"vw":24.013948},{"c":23.71,"h":23.91,"l":23.5801,"n":21051,"o":23.72,"t":"2025-03-25T04:00:00Z","v":11283253,"vw":23.769347},{"c":24.27,"h":24.4665,"l":23.36,"n":22881,"o":23.49,"t":"2025-03-26T04:00:00Z","v":13654109,"vw":23.971412},{"c":24.51,"h":24.77,"l":24.0107,"n":19587,"o":24.48,"t":"2025-03-27T04:00:00Z","v":10172698,"vw":24.3527},{"c":26,"h":26.09,"l":24.6421,"n":25135,"o":24.74,"t":"2025-03-28T04:00:00Z","v":12033573,"vw":25.552642},{"c":25.53,"h":27.2571,"l":25.33,"n":29474,"o":26.85,"t":"2025-03-31T04:00:00Z","v":15547086,"vw":26.30986},{"c":25.28,"h":26.31,"l":25.0403,"n":28803,"o":25.78,"t":"2025-04-01T04:00:00Z","v":16111505,"vw":25.598667},{"c":24.82,"h":26.145,"l":24.4401,"n":37571,"o":26.11,"t":"2025-04-02T04:00:00Z","v":15989136,"vw":25.072905},{"c":28.35,"h":28.4697,"l":27.02,"n":59453,"o":27.4,"t":"2025-04-03T04:00:00Z","v":18572336,"vw":27.680105},{"c":33.51,"h":33.56,"l":30.29,"n":117089,"o":30.64,"t":"2025-04-04T04:00:00Z","v":28140759,"vw":32.047337},{"c":33.74,"h":38.25,"l":30.0201,"n":182353,"o":36.78,"t":"2025-04-07T04:00:00Z","v":33510502,"vw":34.698588},{"c":35.27,"h":36.815,"l":29.6451,"n":129365,"o":30.25,"t":"2025-04-08T04:00:00Z","v":29460461,"vw":32.646968},{"c":25.39,"h":36.11,"l":24.73,"n":190821,"o":36.03,"t":"2025-04-09T04:00:00Z","v":36676713,"vw":30.896486},{"c":27.93,"h":30.05,"l":26.73,"n":175218,"o":26.89,"t":"2025-04-10T04:00:00Z","v":40779988,"vw":28.096772},{"c":26.52,"h":28.72,"l":26.12,"n":85878,"o":28.27,"t":"2025-04-11T04:00:00Z","v":21552028,"vw":27.376894},{"c":25.77,"h":26.52,"l":24.98,"n":45052,"o":25.02,"t":"2025-04-14T04:00:00Z","v":18674492,"vw":25.671564},{"c":25.96,"h":26.0903,"l":25.1703,"n":29473,"o":25.68,"t":"2025-04-15T04:00:00Z","v":11943805,"vw":25.667826},{"c":27.72,"h":28.49,"l":26.36,"n":51209,"o":26.86,"t":"2025-04-16T04:00:00Z","v":16803121,"vw":27.347994},{"c":27.68,"h":28.055,"l":26.9001,"n":50062,"o":27.48,"t":"2025-04-17T04:00:00Z","v":23450216,"vw":27.477531},{"c":29.62,"h":30.4999,"l":28.42,"n":55468,"o":28.49,"t":"2025-04-21T04:00:00Z","v":23295560,"vw":29.68607},{"c":27.39,"h":28.74,"l":27,"n":51867,"o":28.57,"t":"2025-04-22T04:00:00Z","v":18717328,"vw":27.800375},{"c":26.13,"h":26.33,"l":24.56,"n":46258,"o":25.32,"t":"2025-04-23T04:00:00Z","v":21539347,"vw":25.436213},{"c":24.49,"h":26.09,"l":24.38,"n":37040,"o":25.92,"t":"2025-04-24T04:00:00Z","v":14539344,"vw":24.972255},{"c":23.97,"h":24.895,"l":23.9121,"n":35183,"o":24.48,"t":"2025-04-25T04:00:00Z","v":15881709,"vw":24.336025},{"c":23.93,"h":24.7,"l":23.595,"n":24873,"o":23.87,"t":"2025-04-28T04:00:00Z","v":11276226,"vw":24.152424},{"c":23.53,"h":24.24,"l":23.36,"n":30862,"o":24.21,"t":"2025-04-29T04:00:00Z","v":13821492,"vw":23.695554},{"c":23.46,"h":25.15,"l":23.23,"n":43619,"o":24.38,"t":"2025-04-30T04:00:00Z","v":24942385,"vw":24.224258},{"c":23.01,"h":23.08,"l":22.305,"n":40725,"o":22.76,"t":"2025-05-01T04:00:00Z","v":18540936,"vw":22.683296},{"c":22.01,"h":22.55,"l":21.81,"n":36080,"o":22.27,"t":"2025-05-02T04:00:00Z","v":18121387,"vw":22.066758},{"c":22.39,"h":22.61,"l":22.03,"n":21661,"o":22.5,"t":"2025-05-05T04:00:00Z","v":11728765,"vw":22.301415},{"c":22.94,"h":23.1899,"l":22.43,"n":25196,"o":23.07,"t":"2025-05-06T04:00:00Z","v":12003000,"vw":22.832161},{"c":22.68,"h":23.3299,"l":22.37,"n":34121,"o":22.8,"t":"2025-05-07T04:00:00Z","v":15541665,"vw":22.826842},{"c":22.25,"h":22.6399,"l":21.5915,"n":34124,"o":22.2,"t":"2025-05-08T04:00:00Z","v":16509661,"vw":22.012685},{"c":22.35,"h":22.52,"l":21.97,"n":19259,"o":22.09,"t":"2025-05-09T04:00:00Z","v":10009805,"vw":22.282741},{"c":20.15,"h":20.8491,"l":20.14,"n":36684,"o":20.31,"t":"2025-05-12T04:00:00Z","v":19651147,"vw":20.435041},{"c":19.76,"h":20.165,"l":19.52,"n":29623,"o":20.1,"t":"2025-05-13T04:00:00Z","v":16397055,"vw":19.708469},{"c":19.68,"h":19.8899,"l":19.54,"n":24307,"o":19.65,"t":"2025-05-14T04:00:00Z","v":14670015,"vw":19.709169},{"c":19.41,"h":19.9474,"l":19.36,"n":31001,"o":19.89,"t":"2025-05-15T04:00:00Z","v":17397539,"vw":19.607989},{"c":19.05,"h":19.55,"l":19.035,"n":26137,"o":19.35,"t":"2025-05-16T04:00:00Z","v":18087460,"vw":19.231063},{"c":18.99,"h":19.66,"l":18.94,"n":28739,"o":19.65,"t":"2025-05-19T04:00:00Z","v":19466857,"vw":19.192308},{"c":19.21,"h":19.5101,"l":19.0918,"n":18135,"o":19.19,"t":"2025-05-20T04:00:00Z","v":11731216,"vw":19.227045},{"c":20.18,"h":20.29,"l":19.24,"n":26569,"o":19.65,"t":"2025-05-21T04:00:00Z","v":17213441,"vw":19.722},{"c":20.19,"h":20.35,"l":19.81,"n":21747,"o":20.23,"t":"2025-05-22T04:00:00Z","v":13559881,"vw":20.055069},{"c":20.62,"h":21,"l":20.36,"n":33235,"o":20.96,"t":"2025-05-23T04:00:00Z","v":16407544,"vw":20.686854},{"c":19.37,"h":20.078,"l":19.34,"n":21830,"o":19.89,"t":"2025-05-27T04:00:00Z","v":12216745,"vw":19.607905},{"c":19.7,"h":19.7652,"l":19.208,"n":19331,"o":19.32,"t":"2025-05-28T04:00:00Z","v":13758969,"vw":19.512238},{"c":19.48,"h":19.87,"l":19.16,"n":23515,"o":19.16,"t":"2025-05-29T04:00:00Z","v":12486020,"vw":19.512157},{"c":19.58,"h":20.175,"l":19.4,"n":29340,"o":19.62,"t":"2025-05-30T04:00:00Z","v":16344620,"vw":19.700789},{"c":19.25,"h":20,"l":19.24,"n":27888,"o":19.74,"t":"2025-06-02T04:00:00Z","v":15679002,"vw":19.541689},{"c":18.92,"h":19.33,"l":18.8309,"n":19667,"o":19.29,"t":"2025-06-03T04:00:00Z","v":13599424,"vw":19.012164},{"c":18.96,"h":18.99,"l":18.76,"n":15847,"o":18.85,"t":"2025-06-04T04:00:00Z","v":10593697,"vw":18.854828},{"c":19.24,"h":19.42,"l":18.67,"n":25943,"o":18.79,"t":"2025-06-05T04:00:00Z","v":14979186,"vw":19.005563},{"c":18.67,"h":18.89,"l":18.51,"n":24475,"o":18.73,"t":"2025-06-06T04:00:00Z","v":15768130,"vw":18.662704},{"c":18.64,"h":18.74,"l":18.48,"n":15694,"o":18.62,"t":"2025-06-09T04:00:00Z","v":9970944,"vw":18.592214},{"c":18.32,"h":18.6801,"l":18.28,"n":18976,"o":18.58,"t":"2025-06-10T04:00:00Z","v":13329940,"vw":18.444648},{"c":18.48,"h":18.6699,"l":18.14,"n":25250,"o":18.22,"t":"2025-06-11T04:00:00Z","v":14859631,"vw":18.352176},{"c":18.28,"h":18.665,"l":18.27,"n":23096,"o":18.62,"t":"2025-06-12T04:00:00Z","v":17712557,"vw":18.390884},{"c":18.92,"h":19.045,"l":18.47,"n":33280,"o":18.78,"t":"2025-06-13T04:00:00Z","v":21717055,"vw":18.748194},{"c":18.37,"h":18.6099,"l":18.21,"n":19897,"o":18.6,"t":"2025-06-16T04:00:00Z","v":13443253,"vw":18.353554},{"c":18.86,"h":18.93,"l":18.47,"n":22098,"o":18.62,"t":"2025-06-17T04:00:00Z","v":14086760,"vw":18.675854},{"c":18.89,"h":18.975,"l":18.53,"n":25982,"o":18.79,"t":"2025-06-18T04:00:00Z","v":15699915,"vw":18.712656},{"c":19.06,"h":19.18,"l":18.55,"n":26035,"o":18.64,"t":"2025-06-20T04:00:00Z","v":15754548,"vw":18.94829},{"c":18.48,"h":19.28,"l":18.45,"n":34488,"o":18.99,"t":"2025-06-23T04:00:00Z","v":25772905,"vw":18.772965},{"c":17.89,"h":18.19,"l":17.79,"n":33128,"o":18.11,"t":"2025-06-24T04:00:00Z","v":23324856,"vw":17.928041},{"c":17.68,"h":17.8077,"l":17.55,"n":19749,"o":17.6,"t":"2025-06-25T04:00:00Z","v":17627238,"vw":17.675717},{"c":17.26,"h":17.5751,"l":17.22,"n":22112,"o":17.52,"t":"2025-06-26T04:00:00Z","v":19995690,"vw":17.347759},{"c":17.05,"h":17.37,"l":16.91,"n":25342,"o":17.19,"t":"2025-06-27T04:00:00Z","v":21632228,"vw":17.078744},{"c":16.8,"h":17.03,"l":16.68,"n":23209,"o":16.84,"t":"2025-06-30T04:00:00Z","v":18158471,"vw":16.887952},{"c":16.83,"h":16.995,"l":16.7257,"n":33178,"o":16.92,"t":"2025-07-01T04:00:00Z","v":19766603,"vw":16.841067},{"c":16.61,"h":16.91,"l":16.595,"n":15852,"o":16.86,"t":"2025-07-02T04:00:00Z","v":16795403,"vw":16.705592},{"c":16.23,"h":16.47,"l":16.1687,"n":23721,"o":16.46,"t":"2025-07-03T04:00:00Z","v":14010054,"vw":16.256049},{"c":16.6,"h":16.82,"l":16.35,"n":23257,"o":16.4,"t":"2025-07-07T04:00:00Z","v":25009924,"vw":16.58668},{"c":16.65,"h":16.7051,"l":16.5,"n":15521,"o":16.55,"t":"2025-07-08T04:00:00Z","v":20344731,"vw":16.609235},{"c":16.36,"h":16.6,"l":16.29,"n":16784,"o":16.46,"t":"2025-07-09T04:00:00Z","v":20691189,"vw":16.450196},{"c":16.22,"h":16.44,"l":16.13,"n":15541,"o":16.34,"t":"2025-07-10T04:00:00Z","v":16354416,"vw":16.247686},{"c":16.41,"h":16.568,"l":16.31,"n":16167,"o":16.47,"t":"2025-07-11T04:00:00Z","v":17402200,"vw":16.39092},{"c":16.33,"h":16.5581,"l":16.29,"n":15733,"o":16.45,"t":"2025-07-14T04:00:00Z","v":19394474,"vw":16.389164},{"c":16.55,"h":16.55,"l":16.09,"n":19736,"o":16.11,"t":"2025-07-15T04:00:00Z","v":25844459,"vw":16.356214},{"c":16.39,"h":16.87,"l":16.34,"n":25410,"o":16.42,"t":"2025-07-16T04:00:00Z","v":27304723,"vw":16.535839},{"c":16.1,"h":16.39,"l":16.06,"n":16574,"o":16.38,"t":"2025-07-17T04:00:00Z","v":17765104,"vw":16.164386},{"c":16.15,"h":16.235,"l":16.01,"n":17180,"o":16.02,"t":"2025-07-18T04:00:00Z","v":19803116,"vw":16.153311},{"c":16.07,"h":16.1,"l":15.85,"n":16107,"o":16.08,"t":"2025-07-21T04:00:00Z","v":21958634,"vw":15.939668},{"c":16.07,"h":16.2699,"l":16,"n":16201,"o":16.05,"t":"2025-07-22T04:00:00Z","v":20053845,"vw":16.118253},{"c":15.67,"h":16.0099,"l":15.67,"n":20664,"o":15.86,"t":"2025-07-23T04:00:00Z","v":27125148,"vw":15.824755},{"c":15.65,"h":15.69,"l":15.53,"n":16769,"o":15.63,"t":"2025-07-24T04:00:00Z","v":20869861,"vw":15.600494},{"c":15.49,"h":15.645,"l":15.44,"n":17881,"o":15.63,"t":"2025-07-25T04:00:00Z","v":21944187,"vw":15.518612},{"c":15.49,"h":15.5999,"l":15.415,"n":14978,"o":15.45,"t":"2025-07-28T04:00:00Z","v":16997524,"vw":15.504212},{"c":15.62,"h":15.6934,"l":15.38,"n":16925,"o":15.39,"t":"2025-07-29T04:00:00Z","v":20247175,"vw":15.563169},{"c":15.69,"h":15.9099,"l":15.4599,"n":25199,"o":15.58,"t":"2025-07-30T04:00:00Z","v":34988091,"vw":15.676027},{"c":15.89,"h":15.97,"l":15.3,"n":24102,"o":15.32,"t":"2025-07-31T04:00:00Z","v":30264167,"vw":15.601254},{"c":16.67,"h":16.86,"l":16.33,"n":36555,"o":16.33,"t":"2025-08-01T04:00:00Z","v":43816188,"vw":16.631926},{"c":15.93,"h":16.39,"l":15.9238,"n":21997,"o":16.37,"t":"2025-08-04T04:00:00Z","v":28509433,"vw":16.07126},{"c":16.18,"h":16.25,"l":15.8307,"n":25238,"o":15.89,"t":"2025-08-05T04:00:00Z","v":27630900,"vw":16.104709},{"c":15.82,"h":16.17,"l":15.76,"n":17905,"o":16.11,"t":"2025-08-06T04:00:00Z","v":20452766,"vw":15.894119},{"c":15.85,"h":16.0999,"l":15.51,"n":24669,"o":15.56,"t":"2025-08-07T04:00:00Z","v":32412325,"vw":15.894994},{"c":15.51,"h":15.775,"l":15.48,"n":21642,"o":15.75,"t":"2025-08-08T04:00:00Z","v":25806178,"vw":15.569377},{"c":15.62,"h":15.71,"l":15.39,"n":20689,"o":15.5,"t":"2025-08-11T04:00:00Z","v":26995065,"vw":15.538232},{"c":15.12,"h":15.55,"l":15.1,"n":25530,"o":15.44,"t":"2025-08-12T04:00:00Z","v":29921860,"vw":15.242861},{"c":14.98,"h":15.13,"l":14.88,"n":23602,"o":14.97,"t":"2025-08-13T04:00:00Z","v":31243977,"vw":15.03302},{"c":14.98,"h":15.151,"l":14.92,"n":22641,"o":15.12,"t":"2025-08-14T04:00:00Z","v":25878413,"vw":15.023639},{"c":15.1,"h":15.1685,"l":14.91,"n":21992,"o":14.91,"t":"2025-08-15T04:00:00Z","v":24616211,"vw":15.06274},{"c":15.11,"h":15.2,"l":15.07,"n":15684,"o":15.15,"t":"2025-08-18T04:00:00Z","v":20374662,"vw":15.131616},{"c":15.37,"h":15.4629,"l":15.0628,"n":25295,"o":15.14,"t":"2025-08-19T04:00:00Z","v":28474952,"vw":15.306961},{"c":15.5,"h":15.87,"l":15.395,"n":28374,"o":15.41,"t":"2025-08-20T04:00:00Z","v":30681103,"vw":15.621575},{"c":15.7,"h":15.82,"l":15.52,"n":21250,"o":15.65,"t":"2025-08-21T04:00:00Z","v":26747352,"vw":15.66522},{"c":15,"h":15.59,"l":14.905,"n":32678,"o":15.56,"t":"2025-08-22T04:00:00Z","v":33864086,"vw":15.037549},{"c":15.2,"h":15.2,"l":15.0001,"n":16410,"o":15.09,"t":"2025-08-25T04:00:00Z","v":15967538,"vw":15.075484},{"c":15.02,"h":15.27,"l":14.985,"n":15835,"o":15.23,"t":"2025-08-26T04:00:00Z","v":16852589,"vw":15.140466},{"c":14.92,"h":15.07,"l":14.8685,"n":16135,"o":15.07,"t":"2025-08-27T04:00:00Z","v":15733013,"vw":14.936726},{"c":14.77,"h":15.0199,"l":14.73,"n":18356,"o":14.88,"t":"2025-08-28T04:00:00Z","v":18148885,"vw":14.85221},{"c":15.05,"h":15.1899,"l":14.87,"n":20009,"o":14.88,"t":"2025-08-29T04:00:00Z","v":21962990,"vw":15.091104},{"c":15.4,"h":15.78,"l":15.3834,"n":25353,"o":15.57,"t":"2025-09-02T04:00:00Z","v":24633988,"vw":15.595742},{"c":15.17,"h":15.4,"l":15.1225,"n":22162,"o":15.23,"t":"2025-09-03T04:00:00Z","v":25181817,"vw":15.2714},{"c":14.79,"h":15.185,"l":14.78,"n":20642,"o":15.11,"t":"2025-09-04T04:00:00Z","v":26621580,"vw":14.966165},{"c":14.94,"h":15.205,"l":14.5901,"n":28200,"o":14.64,"t":"2025-09-05T04:00:00Z","v":27844117,"vw":14.977864},{"c":14.83,"h":14.9473,"l":14.76,"n":18849,"o":14.85,"t":"2025-09-08T04:00:00Z","v":19546195,"vw":14.854834},{"c":14.74,"h":14.95,"l":14.7001,"n":19036,"o":14.83,"t":"2025-09-09T04:00:00Z","v":19899447,"vw":14.827114},{"c":14.61,"h":14.72,"l":14.45,"n":25564,"o":14.52,"t":"2025-09-10T04:00:00Z","v":26469908,"vw":14.585752},{"c":14.26,"h":14.528,"l":14.2086,"n":24268,"o":14.49,"t":"2025-09-11T04:00:00Z","v":30454585,"vw":14.295022},{"c":14.28,"h":14.3129,"l":14.18,"n":18743,"o":14.29,"t":"2025-09-12T04:00:00Z","v":24526645,"vw":14.25231},{"c":14.07,"h":14.17,"l":14.06,"n":18410,"o":14.16,"t":"2025-09-15T04:00:00Z","v":23194980,"vw":14.108464},{"c":14.14,"h":14.18,"l":14.025,"n":13407,"o":14.05,"t":"2025-09-16T04:00:00Z","v":14620536,"vw":14.125132},{"c":14.2,"h":14.5099,"l":14.03,"n":25742,"o":14.14,"t":"2025-09-17T04:00:00Z","v":32096149,"vw":14.200937},{"c":14,"h":14.125,"l":13.83,"n":24078,"o":14.02,"t":"2025-09-18T04:00:00Z","v":28817216,"vw":13.950473},{"c":13.81,"h":14.02,"l":13.755,"n":34209,"o":13.89,"t":"2025-09-19T04:00:00Z","v":26798317,"vw":13.890844},{"c":13.63,"h":13.91,"l":13.585,"n":18112,"o":13.91,"t":"2025-09-22T04:00:00Z","v":26338424,"vw":13.679724},{"c":13.84,"h":13.92,"l":13.595,"n":19699,"o":13.64,"t":"2025-09-23T04:00:00Z","v":30327704,"vw":13.752752},{"c":13.79,"h":13.89,"l":13.5809,"n":15795,"o":13.59,"t":"2025-09-24T04:00:00Z","v":20947148,"vw":13.769788},{"c":14,"h":14.2299,"l":13.9112,"n":22208,"o":14,"t":"2025-09-25T04:00:00Z","v":31459630,"vw":14.029446},{"c":13.77,"h":14.02,"l":13.745,"n":19955,"o":13.92,"t":"2025-09-26T04:00:00Z","v":27790712,"vw":13.878349},{"c":13.66,"h":13.78,"l":13.57,"n":15308,"o":13.62,"t":"2025-09-29T04:00:00Z","v":24716403,"vw":13.670471},{"c":13.51,"h":13.7903,"l":13.4834,"n":24712,"o":13.72,"t":"2025-09-30T04:00:00Z","v":35734226,"vw":13.669653},{"c":13.37,"h":13.71,"l":13.32,"n":19981,"o":13.7,"t":"2025-10-01T04:00:00Z","v":34976092,"vw":13.462877},{"c":13.34,"h":13.49,"l":13.26,"n":15879,"o":13.26,"t":"2025-10-02T04:00:00Z","v":21210117,"vw":13.382864},{"c":13.36,"h":13.4223,"l":13.15,"n":20105,"o":13.31,"t":"2025-10-03T04:00:00Z","v":28630859,"vw":13.270486},{"c":13.22,"h":13.35,"l":13.17,"n":16776,"o":13.22,"t":"2025-10-06T04:00:00Z","v":19395119,"vw":13.241096},{"c":13.38,"h":13.46,"l":13.15,"n":19660,"o":13.18,"t":"2025-10-07T04:00:00Z","v":31799590,"vw":13.368253},{"c":13.15,"h":13.3699,"l":13.13,"n":19296,"o":13.32,"t":"2025-10-08T04:00:00Z","v":26570482,"vw":13.197604},{"c":13.26,"h":13.38,"l":13.1,"n":17825,"o":13.12,"t":"2025-10-09T04:00:00Z","v":30646032,"vw":13.278258},{"c":14.34,"h":14.37,"l":13.12,"n":47441,"o":13.23,"t":"2025-10-10T04:00:00Z","v":54953099,"vw":13.799923},{"c":13.7,"h":13.91,"l":13.59,"n":29918,"o":13.85,"t":"2025-10-13T04:00:00Z","v":42244468,"vw":13.728451},{"c":13.75,"h":14.3199,"l":13.53,"n":41545,"o":14.07,"t":"2025-10-14T04:00:00Z","v":61386583,"vw":13.748728},{"c":13.58,"h":13.97,"l":13.26,"n":29126,"o":13.48,"t":"2025-10-15T04:00:00Z","v":33823066,"vw":13.526776},{"c":13.85,"h":14.0704,"l":13.36,"n":37002,"o":13.48,"t":"2025-10-16T04:00:00Z","v":34469423,"vw":13.728803},{"c":13.64,"h":14.04,"l":13.56,"n":33907,"o":13.95,"t":"2025-10-17T04:00:00Z","v":31585943,"vw":13.782296},{"c":13.23,"h":13.47,"l":13.16,"n":17887,"o":13.46,"t":"2025-10-20T04:00:00Z","v":21374757,"vw":13.265038},{"c":13.24,"h":13.31,"l":13.13,"n":15847,"o":13.21,"t":"2025-10-21T04:00:00Z","v":22887850,"vw":13.201377},{"c":13.44,"h":13.705,"l":13.195,"n":29025,"o":13.2,"t":"2025-10-22T04:00:00Z","v":37015954,"vw":13.446312},{"c":13.21,"h":13.45,"l":13.15,"n":19429,"o":13.43,"t":"2025-10-23T04:00:00Z","v":28208079,"vw":13.272846},{"c":12.91,"h":13,"l":12.83,"n":23849,"o":12.94,"t":"2025-10-24T04:00:00Z","v":37393229,"vw":12.884312},{"c":12.44,"h":12.63,"l":12.43,"n":16865,"o":12.59,"t":"2025-10-27T04:00:00Z","v":20423768,"vw":12.544226},{"c":12.35,"h":12.48,"l":12.25,"n":16931,"o":12.35,"t":"2025-10-28T04:00:00Z","v":24230415,"vw":12.376374},{"c":12.34,"h":12.59,"l":12.22,"n":32922,"o":12.28,"t":"2025-10-29T04:00:00Z","v":44303376,"vw":12.371199},{"c":12.74,"h":12.7599,"l":12.42,"n":26790,"o":12.55,"t":"2025-10-30T04:00:00Z","v":42204063,"vw":12.557249},{"c":12.65,"h":12.8099,"l":12.48,"n":24605,"o":12.49,"t":"2025-10-31T04:00:00Z","v":45291064,"vw":12.616498},{"c":12.59,"h":12.77,"l":12.44,"n":33573,"o":12.45,"t":"2025-11-03T05:00:00Z","v":37492078,"vw":12.603159},{"c":13.03,"h":13.07,"l":12.772,"n":27023,"o":12.99,"t":"2025-11-04T05:00:00Z","v":47379840,"vw":12.942465},{"c":12.91,"h":13.1,"l":12.71,"n":20324,"o":13.06,"t":"2025-11-05T05:00:00Z","v":31877854,"vw":12.844553},{"c":13.33,"h":13.4145,"l":12.9216,"n":30170,"o":12.97,"t":"2025-11-06T05:00:00Z","v":43804044,"vw":13.22032},{"c":13.29,"h":13.8886,"l":13.29,"n":38168,"o":13.485,"t":"2025-11-07T05:00:00Z","v":52423892,"vw":13.596412},{"c":12.7,"h":13.065,"l":12.64,"n":27901,"o":12.94,"t":"2025-11-10T05:00:00Z","v":44718633,"vw":12.845894},{"c":12.61,"h":12.84,"l":12.57,"n":18625,"o":12.78,"t":"2025-11-11T05:00:00Z","v":36469810,"vw":12.694056},{"c":12.59,"h":12.72,"l":12.5,"n":20122,"o":12.51,"t":"2025-11-12T05:00:00Z","v":37568774,"vw":12.612456},{"c":13.21,"h":13.3056,"l":12.73,"n":25790,"o":12.75,"t":"2025-11-13T05:00:00Z","v":28884395,"vw":13.061367},{"c":13.24,"h":13.76,"l":13.0201,"n":33526,"o":13.64,"t":"2025-11-14T05:00:00Z","v":48521894,"vw":13.247564},{"c":13.62,"h":13.83,"l":13.1401,"n":29090,"o":13.38,"t":"2025-11-17T05:00:00Z","v":41917031,"vw":13.438378},{"c":13.96,"h":14.2245,"l":13.66,"n":43156,"o":13.85,"t":"2025-11-18T05:00:00Z","v":55998533,"vw":13.905756},{"c":13.81,"h":14.0599,"l":13.51,"n":34803,"o":13.94,"t":"2025-11-19T05:00:00Z","v":44854756,"vw":13.827337},{"c":57.76,"h":57.92,"l":52.045,"n":47113,"o":52.71,"t":"2025-11-20T05:00:00Z","v":12501266,"vw":54.609653},{"c":56.11,"h":58.31,"l":54.685,"n":125618,"o":57.19,"t":"2025-11-21T05:00:00Z","v":20028953,"vw":56.314696},{"c":53.64,"h":55.51,"l":53.33,"n":64343,"o":55.21,"t":"2025-11-24T05:00:00Z","v":14281883,"vw":53.953738},{"c":52.16,"h":54.705,"l":51.885,"n":63780,"o":53.71,"t":"2025-11-25T05:00:00Z","v":12585633,"vw":53.095652},{"c":51.13,"h":51.83,"l":50.68,"n":36194,"o":51.6,"t":"2025-11-26T05:00:00Z","v":8971810,"vw":51.117692},{"c":50.34,"h":51.02,"l":50.29,"n":18364,"o":50.97,"t":"2025-11-28T05:00:00Z","v":2356702,"vw":50.613253},{"c":51.05,"h":51.42,"l":50.4799,"n":24212,"o":51.39,"t":"2025-12-01T05:00:00Z","v":4794265,"vw":50.97414},{"c":50.82,"h":51.315,"l":50.3,"n":29220,"o":50.72,"t":"2025-12-02T05:00:00Z","v":5792988,"vw":50.753691},{"c":50.31,"h":51.24,"l":50.0939,"n":25774,"o":51.04,"t":"2025-12-03T05:00:00Z","v":4643312,"vw":50.637699},{"c":50.22,"h":50.895,"l":50.02,"n":30353,"o":50.02,"t":"2025-12-04T05:00:00Z","v":5100119,"vw":50.402031},{"c":50.01,"h":50.24,"l":49.41,"n":41585,"o":50.05,"t":"2025-12-05T05:00:00Z","v":8599351,"vw":49.847836},{"c":50.47,"h":50.92,"l":49.82,"n":27926,"o":49.83,"t":"2025-12-08T05:00:00Z","v":4890545,"vw":50.407839},{"c":50.62,"h":50.71,"l":50.105,"n":23286,"o":50.59,"t":"2025-12-09T05:00:00Z","v":3782494,"vw":50.401713},{"c":49.65,"h":51.02,"l":49.325,"n":45223,"o":50.755,"t":"2025-12-10T05:00:00Z","v":8070048,"vw":50.188551},{"c":49.3,"h":50.82,"l":49.29,"n":42762,"o":50.18,"t":"2025-12-11T05:00:00Z","v":8496734,"vw":49.857644},{"c":50.96,"h":51.51,"l":49.4382,"n":41252,"o":49.58,"t":"2025-12-12T05:00:00Z","v":6409494,"vw":50.584381},{"c":51.22,"h":51.54,"l":50.08,"n":31047,"o":50.09,"t":"2025-12-15T05:00:00Z","v":3663225,"vw":50.987346},{"c":51.66,"h":52.53,"l":51.15,"n":57418,"o":51.57,"t":"2025-12-16T05:00:00Z","v":5780170,"vw":51.766708},{"c":53.41,"h":53.43,"l":51.34,"n":53827,"o":51.44,"t":"2025-12-17T05:00:00Z","v":5655952,"vw":52.509389},{"c":52.19,"h":52.56,"l":51.185,"n":47108,"o":51.94,"t":"2025-12-18T05:00:00Z","v":6544455,"vw":51.84775},{"c":50.85,"h":51.79,"l":50.72,"n":26427,"o":51.77,"t":"2025-12-19T05:00:00Z","v":4439479,"vw":51.031088},{"c":49.91,"h":50.38,"l":49.79,"n":11651,"o":50.105,"t":"2025-12-22T05:00:00Z","v":2005414,"vw":50.03112},{"c":49.24,"h":50.14,"l":49.19,"n":23172,"o":50.12,"t":"2025-12-23T05:00:00Z","v":3807423,"vw":49.478694},{"c":47.82,"h":48.3499,"l":47.72,"n":12617,"o":48.33,"t":"2025-12-24T05:00:00Z","v":1491080,"vw":47.960246},{"c":47.88,"h":48.09,"l":47.6,"n":12863,"o":47.81,"t":"2025-12-26T05:00:00Z","v":1725558,"vw":47.884006},{"c":48.41,"h":48.775,"l":48.13,"n":20761,"o":48.47,"t":"2025-12-29T05:00:00Z","v":2508453,"vw":48.464348},{"c":48.61,"h":48.7,"l":48.28,"n":10751,"o":48.515,"t":"2025-12-30T05:00:00Z","v":1550732,"vw":48.510239},{"c":49.72,"h":49.76,"l":48.57,"n":25232,"o":48.61,"t":"2025-12-31T05:00:00Z","v":2959106,"vw":49.16537},{"c":49.51,"h":50.2499,"l":48.7061,"n":48825,"o":48.95,"t":"2026-01-02T05:00:00Z","v":5795244,"vw":49.553347},{"c":48.53,"h":48.83,"l":48.17,"n":14228,"o":48.795,"t":"2026-01-05T05:00:00Z","v":3248039,"vw":48.527961},{"c":47.68,"h":48.54,"l":47.5801,"n":22134,"o":48.51,"t":"2026-01-06T05:00:00Z","v":4281337,"vw":47.965781},{"c":48.16,"h":48.22,"l":47.265,"n":21144,"o":47.63,"t":"2026-01-07T05:00:00Z","v":3984447,"vw":47.662791},{"c":48.22,"h":48.629,"l":47.98,"n":18810,"o":48.34,"t":"2026-01-08T05:00:00Z","v":3493313,"vw":48.266654},{"c":47.31,"h":48.32,"l":47.05,"n":23415,"o":48.03,"t":"2026-01-09T05:00:00Z","v":4572534,"vw":47.479178},{"c":47.1,"h":48.02,"l":46.915,"n":24503,"o":48.01,"t":"2026-01-12T05:00:00Z","v":4132293,"vw":47.281651},{"c":47.39,"h":47.88,"l":46.925,"n":22925,"o":47.04,"t":"2026-01-13T05:00:00Z","v":4340886,"vw":47.414111},{"c":48.1,"h":48.9701,"l":47.84,"n":25844,"o":47.98,"t":"2026-01-14T05:00:00Z","v":4059294,"vw":48.442255},{"c":47.72,"h":47.93,"l":47.06,"n":31449,"o":47.245,"t":"2026-01-15T05:00:00Z","v":5433928,"vw":47.45326},{"c":47.93,"h":48.245,"l":47.4,"n":29957,"o":47.52,"t":"2026-01-16T05:00:00Z","v":4928548,"vw":47.757578},{"c":50.87,"h":51.075,"l":49.371,"n":61432,"o":50.06,"t":"2026-01-20T05:00:00Z","v":8264752,"vw":50.196975},{"c":49.11,"h":50.75,"l":48.375,"n":90362,"o":50.42,"t":"2026-01-21T05:00:00Z","v":12024806,"vw":49.607334},{"c":48.36,"h":48.82,"l":47.92,"n":37868,"o":48.17,"t":"2026-01-22T05:00:00Z","v":5040914,"vw":48.298723},{"c":48.38,"h":48.79,"l":48.01,"n":24983,"o":48.61,"t":"2026-01-23T05:00:00Z","v":3800951,"vw":48.398922},{"c":47.64,"h":48.25,"l":47.37,"n":24259,"o":48.135,"t":"2026-01-26T05:00:00Z","v":6090543,"vw":47.623778},{"c":47.09,"h":47.505,"l":46.8907,"n":18167,"o":47.38,"t":"2026-01-27T05:00:00Z","v":4404945,"vw":47.098289},{"c":47.12,"h":47.44,"l":46.65,"n":28841,"o":46.81,"t":"2026-01-28T05:00:00Z","v":6285102,"vw":47.094622},{"c":47.45,"h":49.3097,"l":46.84,"n":50452,"o":46.97,"t":"2026-01-29T05:00:00Z","v":7036465,"vw":48.159204},{"c":47.93,"h":48.9,"l":47.46,"n":50182,"o":47.96,"t":"2026-01-30T05:00:00Z","v":6415810,"vw":48.045597},{"c":47.19,"h":48.47,"l":46.905,"n":41655,"o":48.43,"t":"2026-02-02T05:00:00Z","v":8890694,"vw":47.3225},{"c":48.43,"h":49.5507,"l":46.92,"n":57965,"o":47.07,"t":"2026-02-03T05:00:00Z","v":9236551,"vw":48.375666},{"c":49.14,"h":50.09,"l":48.06,"n":72300,"o":48.29,"t":"2026-02-04T05:00:00Z","v":11260980,"vw":49.109292},{"c":51.03,"h":51.41,"l":49.73,"n":71981,"o":50.31,"t":"2026-02-05T05:00:00Z","v":12871550,"vw":50.660537},{"c":48.11,"h":50.34,"l":47.765,"n":79718,"o":50.22,"t":"2026-02-06T05:00:00Z","v":13227870,"vw":48.860138},{"c":47.48,"h":48.63,"l":47.07,"n":29287,"o":48.41,"t":"2026-02-09T05:00:00Z","v":5977986,"vw":47.662338},{"c":47.88,"h":47.9545,"l":46.96,"n":30335,"o":47.29,"t":"2026-02-10T05:00:00Z","v":4930085,"vw":47.414196},{"c":47.9,"h":48.48,"l":46.84,"n":35476,"o":46.98,"t":"2026-02-11T05:00:00Z","v":5950799,"vw":47.722044},{"c":50.15,"h":50.34,"l":47.23,"n":49299,"o":47.445,"t":"2026-02-12T05:00:00Z","v":7795904,"vw":49.178442},{"c":50.14,"h":51.055,"l":49.12,"n":49635,"o":50.14,"t":"2026-02-13T05:00:00Z","v":7900256,"vw":49.944683},{"c":49.9,"h":51.46,"l":49.45,"n":57792,"o":50.51,"t":"2026-02-17T05:00:00Z","v":7884610,"vw":50.330582},{"c":49.18,"h":49.92,"l":48.54,"n":32825,"o":49.66,"t":"2026-02-18T05:00:00Z","v":5819207,"vw":49.189264},{"c":49.54,"h":50.2,"l":49.21,"n":23237,"o":49.71,"t":"2026-02-19T05:00:00Z","v":4308512,"vw":49.72176},{"c":48.56,"h":50.21,"l":48.44,"n":78468,"o":50.11,"t":"2026-02-20T05:00:00Z","v":10625870,"vw":49.04805},{"c":50.05,"h":50.4893,"l":48.45,"n":29578,"o":48.91,"t":"2026-02-23T05:00:00Z","v":6125722,"vw":49.733609},{"c":48.96,"h":50.6035,"l":48.77,"n":27645,"o":50.19,"t":"2026-02-24T05:00:00Z","v":5324367,"vw":49.397675},{"c":47.76,"h":48.41,"l":47.64,"n":22454,"o":48.39,"t":"2026-02-25T05:00:00Z","v":4310795,"vw":48.023696},{"c":48.58,"h":49.59,"l":47.745,"n":40239,"o":47.75,"t":"2026-02-26T05:00:00Z","v":5528388,"vw":48.829048},{"c":49.29,"h":50.26,"l":49.155,"n":29464,"o":49.95,"t":"2026-02-27T05:00:00Z","v":6040735,"vw":49.652902},{"c":49.28,"h":51.0733,"l":48.78,"n":56640,"o":50.92,"t":"2026-03-02T05:00:00Z","v":9969084,"vw":49.612665},{"c":50.62,"h":52.885,"l":50.11,"n":76361,"o":51.73,"t":"2026-03-03T05:00:00Z","v":12666376,"vw":51.469168},{"c":49.54,"h":50.77,"l":49.1,"n":54014,"o":50.32,"t":"2026-03-04T05:00:00Z","v":10135898,"vw":49.644316},{"c":50.36,"h":51.62,"l":49.47,"n":62434,"o":50.21,"t":"2026-03-05T05:00:00Z","v":10800831,"vw":50.666908},{"c":52.42,"h":53.01,"l":51.6,"n":77840,"o":52.19,"t":"2026-03-06T05:00:00Z","v":12553211,"vw":52.142684},{"c":51.06,"h":54.79,"l":50.69,"n":101215,"o":53.85,"t":"2026-03-09T04:00:00Z","v":16143675,"vw":52.855316},{"c":51.35,"h":51.89,"l":49.94,"n":60440,"o":51.22,"t":"2026-03-10T04:00:00Z","v":11666607,"vw":50.846502},{"c":51.56,"h":52.23,"l":50.71,"n":38310,"o":51.27,"t":"2026-03-11T04:00:00Z","v":7910599,"vw":51.603517},{"c":53.92,"h":53.97,"l":52.65,"n":40109,"o":52.77,"t":"2026-03-12T04:00:00Z","v":7089612,"vw":53.279195},{"c":54.9,"h":55.13,"l":52.47,"n":47612,"o":53.23,"t":"2026-03-13T04:00:00Z","v":10148674,"vw":54.09385},{"c":53.26,"h":53.72,"l":52.505,"n":44469,"o":53.42,"t":"2026-03-16T04:00:00Z","v":8106302,"vw":53.169773},{"c":52.85,"h":53.02,"l":51.9899,"n":28323,"o":52.48,"t":"2026-03-17T04:00:00Z","v":5174023,"vw":52.572529},{"c":55.06,"h":55.13,"l":53.1499,"n":31882,"o":53.45,"t":"2026-03-18T04:00:00Z","v":6776738,"vw":53.976629},{"c":55.55,"h":56.68,"l":54.74,"n":56794,"o":56.25,"t":"2026-03-19T04:00:00Z","v":10603915,"vw":55.861693},{"c":58.03,"h":58.94,"l":55.93,"n":56788,"o":55.96,"t":"2026-03-20T04:00:00Z","v":10180893,"vw":57.364662},{"c":56.17,"h":56.5491,"l":54.21,"n":87593,"o":55.46,"t":"2026-03-23T04:00:00Z","v":13176452,"vw":55.413048},{"c":56.73,"h":57.59,"l":55.76,"n":53826,"o":57.23,"t":"2026-03-24T04:00:00Z","v":9910843,"vw":56.597097},{"c":55.4,"h":56.05,"l":54.33,"n":43556,"o":54.92,"t":"2026-03-25T04:00:00Z","v":7908530,"vw":55.187163},{"c":58.38,"h":58.4403,"l":55.905,"n":42126,"o":56.63,"t":"2026-03-26T04:00:00Z","v":7324794,"vw":57.07099},{"c":61.42,"h":61.68,"l":59.11,"n":57521,"o":59.15,"t":"2026-03-27T04:00:00Z","v":10459980,"vw":60.367258},{"c":62.06,"h":62.85,"l":59.65,"n":54526,"o":59.73,"t":"2026-03-30T04:00:00Z","v":8193278,"vw":61.2817},{"c":56.74,"h":60.33,"l":56.355,"n":134683,"o":60.05,"t":"2026-03-31T04:00:00Z","v":18318119,"vw":58.167184},{"c":55.43,"h":56.02,"l":54.57,"n":58099,"o":55.79,"t":"2026-04-01T04:00:00Z","v":10071060,"vw":55.333351},{"c":55.33,"h":58.09,"l":54.84,"n":56513,"o":57.75,"t":"2026-04-02T04:00:00Z","v":10270911,"vw":56.107937},{"c":54.62,"h":55.465,"l":54.41,"n":27498,"o":55.38,"t":"2026-04-06T04:00:00Z","v":4794303,"vw":54.956488},{"c":54.54,"h":56.57,"l":54.48,"n":61507,"o":55.2,"t":"2026-04-07T04:00:00Z","v":11408671,"vw":55.395847},{"c":50.43,"h":51.54,"l":50.1376,"n":47308,"o":50.325,"t":"2026-04-08T04:00:00Z","v":10106538,"vw":50.745006},{"c":49.56,"h":50.93,"l":49.285,"n":30845,"o":50.67,"t":"2026-04-09T04:00:00Z","v":7643746,"vw":50.000768},{"c":49.73,"h":49.94,"l":49.16,"n":21447,"o":49.31,"t":"2026-04-10T04:00:00Z","v":5979510,"vw":49.571806},{"c":48.29,"h":50.375,"l":48.245,"n":32351,"o":50.19,"t":"2026-04-13T04:00:00Z","v":9262464,"vw":49.378838},{"c":46.56,"h":47.96,"l":46.515,"n":28794,"o":47.96,"t":"2026-04-14T04:00:00Z","v":7731172,"vw":47.026324},{"c":45.46,"h":46.595,"l":45.395,"n":28673,"o":46.38,"t":"2026-04-15T04:00:00Z","v":8484287,"vw":45.919938},{"c":45.14,"h":45.74,"l":44.92,"n":24187,"o":45.24,"t":"2026-04-16T04:00:00Z","v":6242044,"vw":45.316519},{"c":43.56,"h":44.39,"l":43.12,"n":53684,"o":44.32,"t":"2026-04-17T04:00:00Z","v":16682408,"vw":43.588148},{"c":43.82,"h":44.31,"l":43.615,"n":22076,"o":43.81,"t":"2026-04-20T04:00:00Z","v":8067815,"vw":43.956987},{"c":44.69,"h":44.97,"l":43.37,"n":36658,"o":43.56,"t":"2026-04-21T04:00:00Z","v":13809900,"vw":44.271135},{"c":43.37,"h":43.9301,"l":43.32,"n":25282,"o":43.76,"t":"2026-04-22T04:00:00Z","v":7624234,"vw":43.620154},{"c":43.9,"h":45.01,"l":43.175,"n":43782,"o":43.705,"t":"2026-04-23T04:00:00Z","v":15125437,"vw":43.983067},{"c":42.91,"h":43.8399,"l":42.83,"n":27709,"o":43.51,"t":"2026-04-24T04:00:00Z","v":9813419,"vw":43.168844},{"c":42.7,"h":43.23,"l":42.63,"n":17774,"o":43.07,"t":"2026-04-27T04:00:00Z","v":6154924,"vw":42.905623},{"c":43.35,"h":43.79,"l":43.14,"n":25967,"o":43.325,"t":"2026-04-28T04:00:00Z","v":7949883,"vw":43.481061},{"c":43.37,"h":43.97,"l":43.28,"n":24031,"o":43.5,"t":"2026-04-29T04:00:00Z","v":9056129,"vw":43.643956},{"c":42.13,"h":43.61,"l":41.89,"n":32742,"o":42.85,"t":"2026-04-30T04:00:00Z","v":11108218,"vw":42.599285},{"c":41.81,"h":41.84,"l":41.07,"n":25741,"o":41.7,"t":"2026-05-01T04:00:00Z","v":7774174,"vw":41.456735},{"c":42.27,"h":42.84,"l":41.58,"n":36267,"o":41.94,"t":"2026-05-04T04:00:00Z","v":10855773,"vw":42.255313},{"c":41.29,"h":41.68,"l":41.06,"n":25171,"o":41.64,"t":"2026-05-05T04:00:00Z","v":9515963,"vw":41.355737},{"c":39.58,"h":40.6,"l":39.45,"n":30316,"o":40.54,"t":"2026-05-06T04:00:00Z","v":9372294,"vw":39.961262},{"c":39.97,"h":40.25,"l":39.22,"n":32928,"o":39.41,"t":"2026-05-07T04:00:00Z","v":12318393,"vw":39.804788},{"c":39.02,"h":39.505,"l":38.93,"n":22268,"o":39.44,"t":"2026-05-08T04:00:00Z","v":8463736,"vw":39.129757},{"c":38.76,"h":39.22,"l":38.52,"n":23335,"o":39.2,"t":"2026-05-11T04:00:00Z","v":8912193,"vw":38.776579},{"c":38.94,"h":39.95,"l":38.845,"n":30207,"o":39.14,"t":"2026-05-12T04:00:00Z","v":10499853,"vw":39.462707},{"c":38.3,"h":39.39,"l":38.0602,"n":19674,"o":38.94,"t":"2026-05-13T04:00:00Z","v":8022435,"vw":38.555434},{"c":37.43,"h":38.13,"l":37.2107,"n":24752,"o":38.11,"t":"2026-05-14T04:00:00Z","v":9352216,"vw":37.578555},{"c":38.83,"h":38.995,"l":38.18,"n":36031,"o":38.41,"t":"2026-05-15T04:00:00Z","v":10137020,"vw":38.604342},{"c":38.91,"h":39.74,"l":38.48,"n":52317,"o":38.73,"t":"2026-05-18T04:00:00Z","v":12169943,"vw":39.134069},{"c":39.72,"h":40.05,"l":39.09,"n":35069,"o":39.53,"t":"2026-05-19T04:00:00Z","v":8215807,"vw":39.604089},{"c":38.48,"h":39.6999,"l":38.4,"n":48219,"o":39.42,"t":"2026-05-20T04:00:00Z","v":13430625,"vw":38.801116},{"c":38.27,"h":39.16,"l":37.95,"n":48664,"o":38.92,"t":"2026-05-21T04:00:00Z","v":14231018,"vw":38.612729},{"c":37.88,"h":38.065,"l":37.38,"n":25644,"o":37.81,"t":"2026-05-22T04:00:00Z","v":9003926,"vw":37.670832},{"c":37.16,"h":37.4899,"l":36.9101,"n":14740,"o":37.23,"t":"2026-05-26T04:00:00Z","v":4428313,"vw":37.20708},{"c":37.17,"h":37.52,"l":37.06,"n":18818,"o":37.12,"t":"2026-05-27T04:00:00Z","v":7361935,"vw":37.228244},{"c":36.56,"h":37.38,"l":36.5001,"n":26902,"o":37.23,"t":"2026-05-28T04:00:00Z","v":10844177,"vw":36.763952},{"c":36.36,"h":36.61,"l":36.12,"n":23477,"o":36.435,"t":"2026-05-29T04:00:00Z","v":9909546,"vw":36.345384},{"c":36.09,"h":36.625,"l":35.82,"n":32040,"o":36.53,"t":"2026-06-01T04:00:00Z","v":13264978,"vw":36.217224},{"c":35.95,"h":36.34,"l":35.82,"n":18242,"o":36.3,"t":"2026-06-02T04:00:00Z","v":9765252,"vw":36.013752},{"c":36.69,"h":36.805,"l":36.0601,"n":24037,"o":36.16,"t":"2026-06-03T04:00:00Z","v":8501519,"vw":36.525873},{"c":36.3,"h":37.12,"l":36.13,"n":21168,"o":37.03,"t":"2026-06-04T04:00:00Z","v":7343417,"vw":36.468726},{"c":39.17,"h":39.45,"l":36.97,"n":44021,"o":37.04,"t":"2026-06-05T04:00:00Z","v":12919385,"vw":38.292997},{"c":38.9,"h":39.065,"l":37.925,"n":40139,"o":38.25,"t":"2026-06-08T04:00:00Z","v":9907890,"vw":38.465442},{"c":39.26,"h":41.56,"l":37.7099,"n":85536,"o":38.22,"t":"2026-06-09T04:00:00Z","v":24139756,"vw":39.909839},{"c":41.13,"h":41.14,"l":39.0707,"n":69306,"o":39.865,"t":"2026-06-10T04:00:00Z","v":17669963,"vw":40.293468},{"c":39.07,"h":41.32,"l":38.68,"n":71036,"o":40.59,"t":"2026-06-11T04:00:00Z","v":18277059,"vw":40.020606},{"c":38.48,"h":39.53,"l":38.05,"n":52244,"o":38.62,"t":"2026-06-12T04:00:00Z","v":12828354,"vw":38.688006},{"c":36.46,"h":36.92,"l":36.155,"n":26351,"o":36.91,"t":"2026-06-15T04:00:00Z","v":6955648,"vw":36.524174},{"c":37.11,"h":37.18,"l":36.38,"n":18549,"o":36.5,"t":"2026-06-16T04:00:00Z","v":5653124,"vw":36.769932},{"c":38.51,"h":38.78,"l":36.87,"n":42896,"o":36.98,"t":"2026-06-17T04:00:00Z","v":12521625,"vw":37.755458},{"c":37.42,"h":37.84,"l":37.16,"n":31967,"o":37.24,"t":"2026-06-18T04:00:00Z","v":9047705,"vw":37.435302},{"c":37.77,"h":37.9386,"l":36.89,"n":25659,"o":37.26,"t":"2026-06-22T04:00:00Z","v":6870220,"vw":37.604695},{"c":39.37,"h":39.6,"l":38.5,"n":36937,"o":39.4,"t":"2026-06-23T04:00:00Z","v":10246493,"vw":39.092586},{"c":39.07,"h":39.46,"l":38.02,"n":58109,"o":38.78,"t":"2026-06-24T04:00:00Z","v":10377250,"vw":38.873407},{"c":39.02,"h":39.68,"l":38.13,"n":44362,"o":38.2,"t":"2026-06-25T04:00:00Z","v":10313660,"vw":39.015489},{"c":39.76,"h":40.17,"l":38.625,"n":42340,"o":39.845,"t":"2026-06-26T04:00:00Z","v":11391066,"vw":39.26874},{"c":37.92,"h":39.345,"l":37.82,"n":40721,"o":38.64,"t":"2026-06-29T04:00:00Z","v":5762729,"vw":38.355409},{"c":37.07,"h":37.94,"l":36.86,"n":18033,"o":37.89,"t":"2026-06-30T04:00:00Z","v":5334288,"vw":37.170267},{"c":37.21,"h":37.715,"l":36.665,"n":23450,"o":37.335,"t":"2026-07-01T04:00:00Z","v":5596333,"vw":37.106706},{"c":37.4,"h":38.13,"l":36.46,"n":34749,"o":37.03,"t":"2026-07-02T04:00:00Z","v":9710836,"vw":37.304138},{"c":36.45,"h":37.045,"l":36.29,"n":20365,"o":36.9,"t":"2026-07-06T04:00:00Z","v":7952117,"vw":36.559547},{"c":37.01,"h":37.36,"l":36.52,"n":24597,"o":36.63,"t":"2026-07-07T04:00:00Z","v":7634693,"vw":36.973458},{"c":37.36,"h":38.23,"l":37.2495,"n":31295,"o":37.68,"t":"2026-07-08T04:00:00Z","v":8696644,"vw":37.611416},{"c":36.42,"h":37.345,"l":36.385,"n":29029,"o":37.08,"t":"2026-07-09T04:00:00Z","v":9059331,"vw":36.639577},{"c":36.01,"h":36.995,"l":35.94,"n":22654,"o":36.43,"t":"2026-07-10T04:00:00Z","v":6470674,"vw":36.3216},{"c":36.84,"h":37,"l":36.1614,"n":27444,"o":36.37,"t":"2026-07-13T04:00:00Z","v":7976794,"vw":36.647301},{"c":36.44,"h":36.8977,"l":36.24,"n":27522,"o":36.59,"t":"2026-07-14T04:00:00Z","v":8769460,"vw":36.486655},{"c":36.05,"h":36.705,"l":35.93,"n":22567,"o":36.13,"t":"2026-07-15T04:00:00Z","v":7026696,"vw":36.241816},{"c":36.63,"h":37.04,"l":36.09,"n":22087,"o":36.34,"t":"2026-07-16T04:00:00Z","v":7240571,"vw":36.503283},{"c":37.8,"h":38.14,"l":37.1815,"n":27285,"o":37.95,"t":"2026-07-17T04:00:00Z","v":8394710,"vw":37.571938},{"c":37.95,"h":38.055,"l":36.965,"n":27382,"o":37.22,"t":"2026-07-20T04:00:00Z","v":8457645,"vw":37.571394},{"c":37.04,"h":37.66,"l":36.9201,"n":17265,"o":37.35,"t":"2026-07-21T04:00:00Z","v":4465487,"vw":37.2025},{"c":37.18,"h":37.33,"l":36.79,"n":17694,"o":37.29,"t":"2026-07-22T04:00:00Z","v":5520017,"vw":37.04267},{"c":38.55,"h":39.01,"l":37.92,"n":28056,"o":38.4,"t":"2026-07-23T04:00:00Z","v":7992981,"vw":38.512348},{"c":38.5,"h":38.75,"l":37.7515,"n":26461,"o":38.58,"t":"2026-07-24T04:00:00Z","v":7761261,"vw":38.350809},{"c":38.49,"h":38.981,"l":37.485,"n":26599,"o":37.58,"t":"2026-07-27T04:00:00Z","v":6647439,"vw":38.473794},{"c":38.23,"h":38.985,"l":37.92,"n":28455,"o":38.49,"t":"2026-07-28T04:00:00Z","v":8960912,"vw":38.372265},{"c":39.98,"h":40.075,"l":37.97,"n":42797,"o":38.385,"t":"2026-07-29T04:00:00Z","v":12223943,"vw":39.087247},{"c":38.01,"h":39.185,"l":37.9,"n":39208,"o":38.965,"t":"2026-07-30T04:00:00Z","v":10307261,"vw":38.562129},{"c":37.27,"h":38.69,"l":36.9604,"n":38522,"o":37.615,"t":"2026-07-31T04:00:00Z","v":10152509,"vw":37.698779},{"c":35.66,"h":36.94,"l":35.535,"n":27178,"o":36.89,"t":"2026-08-03T04:00:00Z","v":8891470,"vw":36.059828},{"c":33.75,"h":35.28,"l":33.4601,"n":36314,"o":35.26,"t":"2026-08-04T04:00:00Z","v":11371542,"vw":34.127483},{"c":33.97,"h":34.005,"l":33.04,"n":30100,"o":33.18,"t":"2026-08-05T04:00:00Z","v":9004900,"vw":33.560763},{"c":34.16,"h":34.295,"l":33.715,"n":20923,"o":33.93,"t":"2026-08-06T04:00:00Z","v":5332678,"vw":34.04048},{"c":33.58,"h":34.05,"l":33.48,"n":23771,"o":33.86,"t":"2026-08-07T04:00:00Z","v":6700517,"vw":33.688749},{"c":33.6,"h":33.76,"l":33.349,"n":12778,"o":33.65,"t":"2026-08-10T04:00:00Z","v":4580023,"vw":33.606582},{"c":33.95,"h":34.1,"l":33.41,"n":13068,"o":33.41,"t":"2026-08-11T04:00:00Z","v":4485843,"vw":33.80889},{"c":33.69,"h":33.87,"l":33.39,"n":14132,"o":33.41,"t":"2026-08-12T04:00:00Z","v":4293354,"vw":33.671876},{"c":33.02,"h":33.4901,"l":32.82,"n":15322,"o":33.405,"t":"2026-08-13T04:00:00Z","v":7350716,"vw":33.093669},{"c":33.24,"h":33.365,"l":32.9304,"n":12889,"o":32.96,"t":"2026-08-14T04:00:00Z","v":3970330,"vw":33.209685},{"c":33.76,"h":33.7682,"l":33.215,"n":27834,"o":33.28,"t":"2026-08-17T04:00:00Z","v":14404435,"vw":33.671004},{"c":34.43,"h":34.49,"l":34.1605,"n":33409,"o":34.275,"t":"2026-08-18T04:00:00Z","v":15460092,"vw":34.345391},{"c":34.21,"h":34.345,"l":33.76,"n":16106,"o":34.04,"t":"2026-08-19T04:00:00Z","v":6571834,"vw":34.095307},{"c":35.09,"h":35.161,"l":34.36,"n":17474,"o":34.64,"t":"2026-08-20T04:00:00Z","v":6390210,"vw":34.752181},{"c":34.72,"h":34.9282,"l":34.42,"n":12418,"o":34.68,"t":"2026-08-21T04:00:00Z","v":5302979,"vw":34.682934},{"c":35.02,"h":35.215,"l":34.79,"n":14387,"o":34.85,"t":"2026-08-24T04:00:00Z","v":5048320,"vw":34.989579},{"c":34.71,"h":35.09,"l":34.5999,"n":12283,"o":34.7,"t":"2026-08-25T04:00:00Z","v":4477985,"vw":34.845541},{"c":34.71,"h":35,"l":34.5415,"n":10159,"o":34.89,"t":"2026-08-26T04:00:00Z","v":4013754,"vw":34.736243},{"c":34.04,"h":34.565,"l":33.86,"n":16149,"o":34.38,"t":"2026-08-27T04:00:00Z","v":5894065,"vw":34.138111},{"c":34.29,"h":34.435,"l":33.515,"n":15619,"o":33.98,"t":"2026-08-28T04:00:00Z","v":6884704,"vw":34.075929},{"c":34.64,"h":34.93,"l":34.49,"n":15992,"o":34.59,"t":"2026-08-31T04:00:00Z","v":5555778,"vw":34.714148},{"c":35.35,"h":35.66,"l":34.955,"n":17457,"o":35.32,"t":"2026-09-01T04:00:00Z","v":6895406,"vw":35.301119},{"c":34.88,"h":35.365,"l":34.7101,"n":15919,"o":35.27,"t":"2026-09-02T04:00:00Z","v":7584157,"vw":34.93645},{"c":33.82,"h":34.6,"l":33.6927,"n":18007,"o":34.52,"t":"2026-09-03T04:00:00Z","v":6552882,"vw":34.081876},{"c":34.25,"h":34.405,"l":33.905,"n":11139,"o":34.01,"t":"2026-09-04T04:00:00Z","v":3460938,"vw":34.172947},{"c":34.83,"h":34.935,"l":34.3387,"n":12742,"o":34.41,"t":"2026-09-08T04:00:00Z","v":5990331,"vw":34.691812},{"c":35.32,"h":35.53,"l":35.04,"n":16150,"o":35.1,"t":"2026-09-09T04:00:00Z","v":6205969,"vw":35.265878},{"c":35.97,"h":36.14,"l":35.68,"n":21132,"o":35.96,"t":"2026-09-10T04:00:00Z","v":8819869,"vw":35.912842},{"c":35.1,"h":35.185,"l":34.79,"n":19873,"o":35.04,"t":"2026-09-11T04:00:00Z","v":9600259,"vw":34.964427},{"c":35.58,"h":35.98,"l":35.2116,"n":21616,"o":35.83,"t":"2026-09-14T04:00:00Z","v":7301563,"vw":35.563664},{"c":36.08,"h":36.255,"l":35.67,"n":16162,"o":35.69,"t":"2026-09-15T04:00:00Z","v":6254378,"vw":36.060873},{"c":36.55,"h":37.2086,"l":35.49,"n":25092,"o":35.79,"t":"2026-09-16T04:00:00Z","v":8915506,"vw":36.173192},{"c":35.36,"h":35.72,"l":35.2134,"n":20703,"o":35.27,"t":"2026-09-17T04:00:00Z","v":9503225,"vw":35.402521},{"c":35.29,"h":35.77,"l":35.21,"n":17646,"o":35.305,"t":"2026-09-18T04:00:00Z","v":4997021,"vw":35.412678},{"c":33.61,"h":34.66,"l":33.4306,"n":26703,"o":34.63,"t":"2026-09-21T04:00:00Z","v":12321866,"vw":33.856835},{"c":33.66,"h":33.76,"l":33.435,"n":16361,"o":33.575,"t":"2026-09-22T04:00:00Z","v":6669557,"vw":33.598872},{"c":34,"h":34.18,"l":33.3313,"n":21228,"o":33.37,"t":"2026-09-23T04:00:00Z","v":7081941,"vw":33.860593},{"c":34.1,"h":34.63,"l":33.88,"n":23528,"o":34.52,"t":"2026-09-24T04:00:00Z","v":9835079,"vw":34.211835},{"c":33.59,"h":34.26,"l":33.48,"n":25071,"o":33.94,"t":"2026-09-25T04:00:00Z","v":8290063,"vw":33.760797},{"c":34.37,"h":34.605,"l":33.845,"n":28561,"o":34,"t":"2026-09-28T04:00:00Z","v":10592358,"vw":34.211388},{"c":34.54,"h":34.81,"l":34.19,"n":21795,"o":34.21,"t":"2026-09-29T04:00:00Z","v":6839092,"vw":34.581889},{"c":34.8,"h":34.85,"l":33.87,"n":24054,"o":34.28,"t":"2026-09-30T04:00:00Z","v":7371177,"vw":34.251145},{"c":34.61,"h":35.33,"l":34.405,"n":35652,"o":34.57,"t":"2026-10-01T04:00:00Z","v":9419181,"vw":34.777207},{"c":33.91,"h":34.24,"l":33.49,"n":32885,"o":33.78,"t":"2026-10-02T04:00:00Z","v":7633380,"vw":33.8543},{"c":33.21,"h":33.915,"l":33,"n":17598,"o":33.91,"t":"2026-10-05T04:00:00Z","v":5885623,"vw":33.392283},{"c":32.69,"h":32.84,"l":32.375,"n":21058,"o":32.82,"t":"2026-10-06T04:00:00Z","v":8208871,"vw":32.614349},{"c":32.95,"h":33.4,"l":32.86,"n":21081,"o":33.13,"t":"2026-10-07T04:00:00Z","v":9290606,"vw":33.083737},{"c":33.38,"h":33.82,"l":32.98,"n":24946,"o":33.25,"t":"2026-10-08T04:00:00Z","v":10574994,"vw":33.322548},{"c":32.83,"h":33.26,"l":32.72,"n":19568,"o":33.13,"t":"2026-10-09T04:00:00Z","v":6514917,"vw":32.949643},{"c":32.9,"h":33.0299,"l":32.73,"n":13422,"o":32.81,"t":"2026-10-12T04:00:00Z","v":5943947,"vw":32.898694},{"c":32.91,"h":33.1783,"l":32.825,"n":22764,"o":33,"t":"2026-10-13T04:00:00Z","v":9404646,"vw":32.963481},{"c":33.98,"h":34.355,"l":33.15,"n":21858,"o":33.33,"t":"2026-10-14T04:00:00Z","v":11470117,"vw":33.891783},{"c":33.71,"h":34.69,"l":33.58,"n":29517,"o":34.45,"t":"2026-10-15T04:00:00Z","v":11999459,"vw":33.9675}],"volatilityBars":[{"c":33.21,"h":33.3,"l":32.96,"n":108,"o":32.96,"t":"2026-10-08T08:00:00Z","v":42958,"vw":33.072793},{"c":33.21,"h":33.21,"l":33.188,"n":6,"o":33.2,"t":"2026-10-08T08:15:00Z","v":1154,"vw":33.198225},{"c":33.2693,"h":33.27,"l":33.15,"n":17,"o":33.19,"t":"2026-10-08T08:30:00Z","v":6720,"vw":33.249589},{"c":33.31,"h":33.31,"l":33.26,"n":9,"o":33.26,"t":"2026-10-08T08:45:00Z","v":2192,"vw":33.298899},{"c":33.25,"h":33.3,"l":33.25,"n":13,"o":33.3,"t":"2026-10-08T09:00:00Z","v":2100,"vw":33.2775},{"c":33.33,"h":33.33,"l":33.29,"n":9,"o":33.29,"t":"2026-10-08T09:15:00Z","v":4200,"vw":33.315714},{"c":33.26,"h":33.34,"l":33.26,"n":92,"o":33.3,"t":"2026-10-08T09:30:00Z","v":52736,"vw":33.304314},{"c":33.35,"h":33.35,"l":33.34,"n":2,"o":33.34,"t":"2026-10-08T10:00:00Z","v":350,"vw":33.345714},{"c":33.49,"h":33.5,"l":33.35,"n":353,"o":33.351,"t":"2026-10-08T10:15:00Z","v":85783,"vw":33.458224},{"c":33.49,"h":33.55,"l":33.48,"n":60,"o":33.5,"t":"2026-10-08T10:30:00Z","v":35555,"vw":33.507697},{"c":33.4791,"h":33.5,"l":33.47,"n":14,"o":33.48,"t":"2026-10-08T10:45:00Z","v":7624,"vw":33.486645},{"c":33.5084,"h":33.5296,"l":33.48,"n":79,"o":33.48,"t":"2026-10-08T11:00:00Z","v":32494,"vw":33.490974},{"c":33.41,"h":33.5,"l":33.4015,"n":34,"o":33.49,"t":"2026-10-08T11:15:00Z","v":26826,"vw":33.465188},{"c":33.4,"h":33.46,"l":33.372,"n":102,"o":33.43,"t":"2026-10-08T11:30:00Z","v":38351,"vw":33.428224},{"c":33.3983,"h":33.4,"l":33.3516,"n":48,"o":33.3908,"t":"2026-10-08T11:45:00Z","v":59504,"vw":33.372355},{"c":33.34,"h":33.39,"l":33.31,"n":51,"o":33.39,"t":"2026-10-08T12:00:00Z","v":56033,"vw":33.313321},{"c":33.29,"h":33.38,"l":33.29,"n":50,"o":33.34,"t":"2026-10-08T12:15:00Z","v":11832,"vw":33.348499},{"c":33.3315,"h":33.3715,"l":33.31,"n":26,"o":33.31,"t":"2026-10-08T12:30:00Z","v":4865,"vw":33.346915},{"c":33.32,"h":33.3715,"l":33.32,"n":24,"o":33.3715,"t":"2026-10-08T12:45:00Z","v":9228,"vw":33.345471},{"c":33.2695,"h":33.33,"l":33.26,"n":163,"o":33.33,"t":"2026-10-08T13:00:00Z","v":63244,"vw":33.302989},{"c":33.23,"h":33.28,"l":33.21,"n":109,"o":33.27,"t":"2026-10-08T13:15:00Z","v":82576,"vw":33.250264},{"c":33.275,"h":33.31,"l":33.2083,"n":1116,"o":33.25,"t":"2026-10-08T13:30:00Z","v":418189,"vw":33.258144},{"c":33.2,"h":33.29,"l":33.15,"n":997,"o":33.29,"t":"2026-10-08T13:45:00Z","v":284294,"vw":33.221635},{"c":33.13,"h":33.2299,"l":33.115,"n":679,"o":33.21,"t":"2026-10-08T14:00:00Z","v":337055,"vw":33.137798},{"c":33.055,"h":33.1587,"l":33.045,"n":460,"o":33.138,"t":"2026-10-08T14:15:00Z","v":168604,"vw":33.105037},{"c":33.13,"h":33.13,"l":33.05,"n":505,"o":33.0617,"t":"2026-10-08T14:30:00Z","v":110432,"vw":33.091686},{"c":33.205,"h":33.26,"l":33.105,"n":736,"o":33.12,"t":"2026-10-08T14:45:00Z","v":475660,"vw":33.14374},{"c":33.3,"h":33.3,"l":33.2,"n":646,"o":33.2,"t":"2026-10-08T15:00:00Z","v":708054,"vw":33.23122},{"c":33.2717,"h":33.3383,"l":33.2601,"n":594,"o":33.3061,"t":"2026-10-08T15:15:00Z","v":133814,"vw":33.305054},{"c":33.31,"h":33.348,"l":33.2817,"n":631,"o":33.285,"t":"2026-10-08T15:30:00Z","v":145246,"vw":33.304223},{"c":33.335,"h":33.3483,"l":33.28,"n":730,"o":33.2999,"t":"2026-10-08T15:45:00Z","v":404386,"vw":33.308799},{"c":33.2801,"h":33.35,"l":33.25,"n":465,"o":33.325,"t":"2026-10-08T16:00:00Z","v":65649,"vw":33.298811},{"c":33.19,"h":33.28,"l":32.98,"n":2644,"o":33.28,"t":"2026-10-08T16:15:00Z","v":1845101,"vw":33.141516},{"c":33.27,"h":33.285,"l":33.16,"n":997,"o":33.18,"t":"2026-10-08T16:30:00Z","v":186287,"vw":33.226464},{"c":33.47,"h":33.5587,"l":33.25,"n":2731,"o":33.27,"t":"2026-10-08T16:45:00Z","v":1725953,"vw":33.425434},{"c":33.475,"h":33.63,"l":33.455,"n":1144,"o":33.49,"t":"2026-10-08T17:00:00Z","v":313487,"vw":33.557791},{"c":33.735,"h":33.82,"l":33.44,"n":1187,"o":33.475,"t":"2026-10-08T17:15:00Z","v":389045,"vw":33.635751},{"c":33.555,"h":33.765,"l":33.525,"n":607,"o":33.72,"t":"2026-10-08T17:30:00Z","v":147069,"vw":33.616979},{"c":33.635,"h":33.71,"l":33.525,"n":638,"o":33.55,"t":"2026-10-08T17:45:00Z","v":106222,"vw":33.630605},{"c":33.535,"h":33.695,"l":33.5301,"n":694,"o":33.61,"t":"2026-10-08T18:00:00Z","v":122447,"vw":33.614646},{"c":33.46,"h":33.54,"l":33.4,"n":805,"o":33.535,"t":"2026-10-08T18:15:00Z","v":209170,"vw":33.489627},{"c":33.525,"h":33.55,"l":33.46,"n":454,"o":33.46,"t":"2026-10-08T18:30:00Z","v":98472,"vw":33.513231},{"c":33.505,"h":33.53,"l":33.46,"n":406,"o":33.51,"t":"2026-10-08T18:45:00Z","v":140940,"vw":33.497495},{"c":33.5,"h":33.58,"l":33.475,"n":464,"o":33.52,"t":"2026-10-08T19:00:00Z","v":101610,"vw":33.52444},{"c":33.46,"h":33.54,"l":33.385,"n":708,"o":33.505,"t":"2026-10-08T19:15:00Z","v":239049,"vw":33.451764},{"c":33.45,"h":33.5,"l":33.4399,"n":494,"o":33.44,"t":"2026-10-08T19:30:00Z","v":89483,"vw":33.462886},{"c":33.3917,"h":33.48,"l":33.36,"n":1626,"o":33.46,"t":"2026-10-08T19:45:00Z","v":657605,"vw":33.419914},{"c":33.33,"h":33.38,"l":33.2905,"n":83,"o":33.38,"t":"2026-10-08T20:00:00Z","v":249741,"vw":33.376805},{"c":33.35,"h":33.35,"l":33.31,"n":11,"o":33.32,"t":"2026-10-08T20:15:00Z","v":2993,"vw":33.32897},{"c":33.3505,"h":33.37,"l":33.34,"n":37,"o":33.365,"t":"2026-10-08T20:30:00Z","v":17680,"vw":33.364953},{"c":33.33,"h":33.369,"l":33.33,"n":53,"o":33.369,"t":"2026-10-08T20:45:00Z","v":11707,"vw":33.345527},{"c":33.3193,"h":33.3193,"l":33.3193,"n":1,"o":33.3193,"t":"2026-10-08T21:00:00Z","v":200,"vw":33.3193},{"c":33.3401,"h":33.3401,"l":33.3401,"n":1,"o":33.3401,"t":"2026-10-08T21:15:00Z","v":500,"vw":33.3401},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-08T21:30:00Z","v":2000,"vw":33.4},{"c":33.3188,"h":33.39,"l":33.31,"n":30,"o":33.36,"t":"2026-10-08T22:00:00Z","v":23806,"vw":33.372608},{"c":33.2769,"h":33.3,"l":33.27,"n":13,"o":33.3,"t":"2026-10-08T22:15:00Z","v":3821,"vw":33.297105},{"c":33.23,"h":33.26,"l":33.23,"n":6,"o":33.26,"t":"2026-10-08T22:30:00Z","v":2700,"vw":33.244815},{"c":33.2631,"h":33.2869,"l":33.2631,"n":8,"o":33.27,"t":"2026-10-08T22:45:00Z","v":1708,"vw":33.277008},{"c":33.2802,"h":33.2802,"l":33.2799,"n":5,"o":33.2799,"t":"2026-10-08T23:00:00Z","v":1830,"vw":33.279956},{"c":33.3,"h":33.305,"l":33.27,"n":6,"o":33.27,"t":"2026-10-08T23:15:00Z","v":1125,"vw":33.287115},{"c":33.3,"h":33.3,"l":33.29,"n":5,"o":33.29,"t":"2026-10-08T23:30:00Z","v":1303,"vw":33.292308},{"c":33.31,"h":33.33,"l":33.31,"n":8,"o":33.33,"t":"2026-10-08T23:45:00Z","v":1900,"vw":33.317368},{"c":33.01,"h":33.2,"l":33.01,"n":140,"o":33.11,"t":"2026-10-09T08:00:00Z","v":18569,"vw":33.047284},{"c":33.03,"h":33.03,"l":32.97,"n":18,"o":33.01,"t":"2026-10-09T08:15:00Z","v":2051,"vw":32.9975},{"c":32.98,"h":32.99,"l":32.98,"n":8,"o":32.99,"t":"2026-10-09T08:30:00Z","v":1010,"vw":32.987917},{"c":32.949,"h":32.96,"l":32.949,"n":12,"o":32.959,"t":"2026-10-09T08:45:00Z","v":5410,"vw":32.950297},{"c":32.98,"h":32.98,"l":32.98,"n":2,"o":32.98,"t":"2026-10-09T09:00:00Z","v":307,"vw":32.98},{"c":32.94,"h":32.97,"l":32.94,"n":7,"o":32.97,"t":"2026-10-09T09:15:00Z","v":4208,"vw":32.96881},{"c":33.01,"h":33.01,"l":32.98,"n":4,"o":32.98,"t":"2026-10-09T09:30:00Z","v":3350,"vw":32.982239},{"c":33.01,"h":33.02,"l":33.01,"n":8,"o":33.02,"t":"2026-10-09T09:45:00Z","v":1306,"vw":33.01077},{"c":33.05,"h":33.05,"l":33.02,"n":8,"o":33.03,"t":"2026-10-09T10:15:00Z","v":5384,"vw":33.026449},{"c":33.11,"h":33.11,"l":33.06,"n":6,"o":33.06,"t":"2026-10-09T10:30:00Z","v":1500,"vw":33.090667},{"c":33.03,"h":33.11,"l":33.03,"n":15,"o":33.09,"t":"2026-10-09T10:45:00Z","v":14263,"vw":33.07194},{"c":33.08,"h":33.08,"l":33,"n":84,"o":33.04,"t":"2026-10-09T11:00:00Z","v":41362,"vw":33.05157},{"c":33,"h":33.07,"l":33,"n":17,"o":33.07,"t":"2026-10-09T11:15:00Z","v":6913,"vw":33.034049},{"c":33.02,"h":33.03,"l":33,"n":7,"o":33,"t":"2026-10-09T11:30:00Z","v":3502,"vw":33.007371},{"c":32.98,"h":33.01,"l":32.97,"n":380,"o":33.01,"t":"2026-10-09T11:45:00Z","v":269979,"vw":32.980313},{"c":33.02,"h":33.03,"l":32.94,"n":39,"o":32.97,"t":"2026-10-09T12:00:00Z","v":33748,"vw":33.012293},{"c":33.04,"h":33.06,"l":33.04,"n":10,"o":33.04,"t":"2026-10-09T12:15:00Z","v":1001,"vw":33.0475},{"c":33.092,"h":33.11,"l":33.03,"n":47,"o":33.03,"t":"2026-10-09T12:30:00Z","v":8596,"vw":33.074401},{"c":33.0985,"h":33.2,"l":33.0985,"n":40,"o":33.1309,"t":"2026-10-09T12:45:00Z","v":17613,"vw":33.153713},{"c":33.0997,"h":33.101,"l":33.05,"n":39,"o":33.0915,"t":"2026-10-09T13:00:00Z","v":9701,"vw":33.081334},{"c":33.12,"h":33.1385,"l":33.06,"n":121,"o":33.06,"t":"2026-10-09T13:15:00Z","v":29689,"vw":33.118142},{"c":33.225,"h":33.25,"l":33.07,"n":1349,"o":33.13,"t":"2026-10-09T13:30:00Z","v":446615,"vw":33.138795},{"c":33.16,"h":33.26,"l":33.16,"n":744,"o":33.22,"t":"2026-10-09T13:45:00Z","v":268871,"vw":33.212098},{"c":33.15,"h":33.235,"l":33.1234,"n":527,"o":33.17,"t":"2026-10-09T14:00:00Z","v":160366,"vw":33.156112},{"c":33.1,"h":33.1483,"l":33.0717,"n":603,"o":33.1483,"t":"2026-10-09T14:15:00Z","v":99713,"vw":33.108404},{"c":33.15,"h":33.175,"l":33.095,"n":534,"o":33.095,"t":"2026-10-09T14:30:00Z","v":119117,"vw":33.128729},{"c":32.995,"h":33.14,"l":32.96,"n":833,"o":33.14,"t":"2026-10-09T14:45:00Z","v":416387,"vw":33.053893},{"c":33.0203,"h":33.095,"l":32.97,"n":920,"o":32.995,"t":"2026-10-09T15:00:00Z","v":614213,"vw":33.015528},{"c":33.025,"h":33.025,"l":32.935,"n":558,"o":33.02,"t":"2026-10-09T15:15:00Z","v":281723,"vw":32.983583},{"c":33.0199,"h":33.07,"l":33.01,"n":461,"o":33.03,"t":"2026-10-09T15:30:00Z","v":50254,"vw":33.040312},{"c":33.005,"h":33.0585,"l":32.96,"n":508,"o":33.02,"t":"2026-10-09T15:45:00Z","v":113508,"vw":33.015597},{"c":32.97,"h":33.06,"l":32.945,"n":398,"o":33,"t":"2026-10-09T16:00:00Z","v":130166,"vw":33.008111},{"c":32.9118,"h":32.9501,"l":32.89,"n":470,"o":32.95,"t":"2026-10-09T16:15:00Z","v":128554,"vw":32.922036},{"c":32.905,"h":32.93,"l":32.88,"n":1832,"o":32.9,"t":"2026-10-09T16:30:00Z","v":83443,"vw":32.915065},{"c":32.8699,"h":32.9,"l":32.83,"n":2107,"o":32.9,"t":"2026-10-09T16:45:00Z","v":474753,"vw":32.881448},{"c":32.9083,"h":32.925,"l":32.8599,"n":736,"o":32.88,"t":"2026-10-09T17:00:00Z","v":69924,"vw":32.879696},{"c":32.9026,"h":32.945,"l":32.9,"n":266,"o":32.9287,"t":"2026-10-09T17:15:00Z","v":22533,"vw":32.919061},{"c":32.8917,"h":32.93,"l":32.8801,"n":288,"o":32.91,"t":"2026-10-09T17:30:00Z","v":105037,"vw":32.906343},{"c":32.865,"h":32.9083,"l":32.86,"n":166,"o":32.895,"t":"2026-10-09T17:45:00Z","v":45377,"vw":32.886379},{"c":32.855,"h":32.8983,"l":32.83,"n":358,"o":32.86,"t":"2026-10-09T18:00:00Z","v":141416,"vw":32.840049},{"c":32.835,"h":32.855,"l":32.81,"n":207,"o":32.845,"t":"2026-10-09T18:15:00Z","v":48721,"vw":32.826265},{"c":32.855,"h":32.855,"l":32.83,"n":369,"o":32.835,"t":"2026-10-09T18:30:00Z","v":15000,"vw":32.83794},{"c":32.785,"h":32.855,"l":32.72,"n":773,"o":32.85,"t":"2026-10-09T18:45:00Z","v":360433,"vw":32.799386},{"c":32.775,"h":32.795,"l":32.765,"n":307,"o":32.785,"t":"2026-10-09T19:00:00Z","v":18423,"vw":32.784553},{"c":32.79,"h":32.79,"l":32.74,"n":223,"o":32.7714,"t":"2026-10-09T19:15:00Z","v":62277,"vw":32.760233},{"c":32.825,"h":32.828,"l":32.78,"n":456,"o":32.79,"t":"2026-10-09T19:30:00Z","v":212168,"vw":32.802307},{"c":32.84,"h":32.87,"l":32.82,"n":1901,"o":32.83,"t":"2026-10-09T19:45:00Z","v":1436198,"vw":32.845048},{"c":32.8213,"h":32.85,"l":32.802,"n":79,"o":32.84,"t":"2026-10-09T20:00:00Z","v":71358,"vw":32.832015},{"c":32.8385,"h":32.8386,"l":32.8385,"n":2,"o":32.8386,"t":"2026-10-09T20:15:00Z","v":400,"vw":32.83855},{"c":32.83,"h":32.83,"l":32.82,"n":12,"o":32.82,"t":"2026-10-09T20:30:00Z","v":1314,"vw":32.828587},{"c":32.79,"h":32.79,"l":32.79,"n":2,"o":32.79,"t":"2026-10-09T20:45:00Z","v":1200,"vw":32.79},{"c":32.78,"h":32.81,"l":32.78,"n":6,"o":32.81,"t":"2026-10-09T21:00:00Z","v":732,"vw":32.786849},{"c":32.85,"h":32.8794,"l":32.8,"n":17,"o":32.8,"t":"2026-10-09T21:15:00Z","v":3040,"vw":32.831608},{"c":32.83,"h":32.85,"l":32.83,"n":7,"o":32.85,"t":"2026-10-09T21:30:00Z","v":407,"vw":32.84},{"c":32.7725,"h":32.7725,"l":32.7725,"n":1,"o":32.7725,"t":"2026-10-09T21:45:00Z","v":200,"vw":32.7725},{"c":32.85,"h":32.85,"l":32.85,"n":4,"o":32.85,"t":"2026-10-09T22:00:00Z","v":1000,"vw":32.85},{"c":32.85,"h":32.8999,"l":32.85,"n":4,"o":32.8536,"t":"2026-10-09T22:30:00Z","v":1757,"vw":32.865219},{"c":32.82,"h":32.8799,"l":32.82,"n":14,"o":32.85,"t":"2026-10-09T22:45:00Z","v":12062,"vw":32.875246},{"c":32.85,"h":32.8708,"l":32.85,"n":3,"o":32.8708,"t":"2026-10-09T23:00:00Z","v":800,"vw":32.852775},{"c":32.849,"h":32.85,"l":32.83,"n":4,"o":32.83,"t":"2026-10-09T23:15:00Z","v":1190,"vw":32.848235},{"c":32.83,"h":32.85,"l":32.83,"n":4,"o":32.85,"t":"2026-10-09T23:30:00Z","v":720,"vw":32.84403},{"c":32.8312,"h":32.87,"l":32.83,"n":21,"o":32.84,"t":"2026-10-09T23:45:00Z","v":9723,"vw":32.847072},{"c":32.59,"h":32.64,"l":32.54,"n":63,"o":32.59,"t":"2026-10-12T08:00:00Z","v":32588,"vw":32.591616},{"c":32.6,"h":32.6,"l":32.6,"n":5,"o":32.6,"t":"2026-10-12T08:15:00Z","v":2000,"vw":32.6},{"c":32.67,"h":32.68,"l":32.65,"n":12,"o":32.65,"t":"2026-10-12T08:30:00Z","v":1294,"vw":32.671726},{"c":32.779,"h":32.779,"l":32.7,"n":3,"o":32.7,"t":"2026-10-12T08:45:00Z","v":1101,"vw":32.771818},{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-10-12T09:00:00Z","v":1674,"vw":32.76},{"c":32.7,"h":32.71,"l":32.7,"n":3,"o":32.71,"t":"2026-10-12T09:15:00Z","v":402,"vw":32.7025},{"c":32.78,"h":32.78,"l":32.71,"n":9,"o":32.71,"t":"2026-10-12T09:30:00Z","v":6000,"vw":32.714167},{"c":32.7716,"h":32.7716,"l":32.76,"n":9,"o":32.77,"t":"2026-10-12T09:45:00Z","v":2225,"vw":32.766508},{"c":32.789,"h":32.79,"l":32.75,"n":4,"o":32.75,"t":"2026-10-12T10:00:00Z","v":425,"vw":32.775647},{"c":32.78,"h":32.8,"l":32.775,"n":35,"o":32.8,"t":"2026-10-12T10:15:00Z","v":51333,"vw":32.79168},{"c":32.7781,"h":32.8,"l":32.77,"n":7,"o":32.8,"t":"2026-10-12T10:30:00Z","v":5873,"vw":32.776448},{"c":32.7803,"h":32.7803,"l":32.7803,"n":1,"o":32.7803,"t":"2026-10-12T10:45:00Z","v":241,"vw":32.7803},{"c":32.83,"h":32.85,"l":32.81,"n":13,"o":32.81,"t":"2026-10-12T11:00:00Z","v":3177,"vw":32.823344},{"c":32.81,"h":32.83,"l":32.8,"n":9,"o":32.83,"t":"2026-10-12T11:15:00Z","v":6717,"vw":32.822229},{"c":32.8101,"h":32.83,"l":32.8,"n":14,"o":32.82,"t":"2026-10-12T11:30:00Z","v":3229,"vw":32.816691},{"c":32.79,"h":32.79,"l":32.79,"n":2,"o":32.79,"t":"2026-10-12T11:45:00Z","v":101,"vw":32.79},{"c":32.76,"h":32.8,"l":32.76,"n":6,"o":32.7885,"t":"2026-10-12T12:00:00Z","v":802,"vw":32.789813},{"c":32.79,"h":32.79,"l":32.74,"n":216,"o":32.76,"t":"2026-10-12T12:15:00Z","v":110995,"vw":32.743477},{"c":32.82,"h":32.87,"l":32.81,"n":37,"o":32.81,"t":"2026-10-12T12:30:00Z","v":9216,"vw":32.832922},{"c":32.8115,"h":32.8295,"l":32.81,"n":52,"o":32.82,"t":"2026-10-12T12:45:00Z","v":5830,"vw":32.814552},{"c":32.79,"h":32.81,"l":32.7782,"n":11,"o":32.81,"t":"2026-10-12T13:00:00Z","v":1800,"vw":32.792424},{"c":32.8,"h":32.8,"l":32.78,"n":64,"o":32.8,"t":"2026-10-12T13:15:00Z","v":58385,"vw":32.793462},{"c":32.79,"h":32.82,"l":32.73,"n":1158,"o":32.81,"t":"2026-10-12T13:30:00Z","v":446467,"vw":32.777711},{"c":32.845,"h":32.86,"l":32.755,"n":1258,"o":32.79,"t":"2026-10-12T13:45:00Z","v":502773,"vw":32.812556},{"c":32.945,"h":32.96,"l":32.81,"n":961,"o":32.845,"t":"2026-10-12T14:00:00Z","v":534451,"vw":32.877209},{"c":32.915,"h":32.95,"l":32.88,"n":341,"o":32.9295,"t":"2026-10-12T14:15:00Z","v":52953,"vw":32.916191},{"c":32.93,"h":32.955,"l":32.895,"n":504,"o":32.905,"t":"2026-10-12T14:30:00Z","v":201882,"vw":32.923891},{"c":32.875,"h":32.9283,"l":32.875,"n":474,"o":32.92,"t":"2026-10-12T14:45:00Z","v":59228,"vw":32.903375},{"c":32.88,"h":32.88,"l":32.85,"n":354,"o":32.875,"t":"2026-10-12T15:00:00Z","v":171943,"vw":32.859952},{"c":32.9,"h":32.92,"l":32.8499,"n":219,"o":32.86,"t":"2026-10-12T15:15:00Z","v":96335,"vw":32.883808},{"c":32.8317,"h":32.92,"l":32.8317,"n":341,"o":32.9,"t":"2026-10-12T15:30:00Z","v":108860,"vw":32.891727},{"c":32.8003,"h":32.845,"l":32.79,"n":277,"o":32.84,"t":"2026-10-12T15:45:00Z","v":80678,"vw":32.813423},{"c":32.8099,"h":32.82,"l":32.765,"n":281,"o":32.81,"t":"2026-10-12T16:00:00Z","v":87434,"vw":32.792954},{"c":32.885,"h":32.9099,"l":32.795,"n":449,"o":32.81,"t":"2026-10-12T16:15:00Z","v":248996,"vw":32.863049},{"c":32.89,"h":32.89,"l":32.85,"n":163,"o":32.89,"t":"2026-10-12T16:30:00Z","v":57379,"vw":32.87453},{"c":32.96,"h":32.98,"l":32.885,"n":317,"o":32.895,"t":"2026-10-12T16:45:00Z","v":157032,"vw":32.930434},{"c":32.925,"h":32.965,"l":32.915,"n":446,"o":32.96,"t":"2026-10-12T17:00:00Z","v":179293,"vw":32.943628},{"c":32.945,"h":32.95,"l":32.915,"n":167,"o":32.93,"t":"2026-10-12T17:15:00Z","v":107091,"vw":32.936957},{"c":32.945,"h":32.9787,"l":32.935,"n":431,"o":32.94,"t":"2026-10-12T17:30:00Z","v":42923,"vw":32.952772},{"c":32.945,"h":32.945,"l":32.9117,"n":323,"o":32.94,"t":"2026-10-12T17:45:00Z","v":143086,"vw":32.927043},{"c":32.965,"h":32.99,"l":32.94,"n":520,"o":32.94,"t":"2026-10-12T18:00:00Z","v":207653,"vw":32.960043},{"c":32.9801,"h":33,"l":32.965,"n":901,"o":32.965,"t":"2026-10-12T18:15:00Z","v":610081,"vw":32.976642},{"c":32.965,"h":32.995,"l":32.955,"n":328,"o":32.98,"t":"2026-10-12T18:30:00Z","v":117875,"vw":32.979098},{"c":33,"h":33.0299,"l":32.955,"n":280,"o":32.955,"t":"2026-10-12T18:45:00Z","v":143754,"vw":33.002496},{"c":32.9901,"h":33.01,"l":32.985,"n":256,"o":32.99,"t":"2026-10-12T19:00:00Z","v":113341,"vw":32.994683},{"c":33,"h":33.005,"l":32.9801,"n":184,"o":33,"t":"2026-10-12T19:15:00Z","v":71214,"vw":32.995483},{"c":32.935,"h":32.99,"l":32.92,"n":295,"o":32.99,"t":"2026-10-12T19:30:00Z","v":170069,"vw":32.938154},{"c":32.88,"h":32.935,"l":32.875,"n":1009,"o":32.935,"t":"2026-10-12T19:45:00Z","v":828688,"vw":32.903068},{"c":32.8985,"h":32.91,"l":32.8985,"n":36,"o":32.9,"t":"2026-10-12T20:00:00Z","v":54107,"vw":32.90413},{"c":32.91,"h":32.91,"l":32.91,"n":1,"o":32.91,"t":"2026-10-12T20:15:00Z","v":10000,"vw":32.91},{"c":32.9095,"h":32.91,"l":32.901,"n":6,"o":32.91,"t":"2026-10-12T20:30:00Z","v":5700,"vw":32.909177},{"c":32.9,"h":32.91,"l":32.89,"n":10,"o":32.908,"t":"2026-10-12T20:45:00Z","v":1209,"vw":32.900639},{"c":32.9031,"h":32.9031,"l":32.9,"n":6,"o":32.9,"t":"2026-10-12T21:00:00Z","v":559,"vw":32.900729},{"c":32.9,"h":32.91,"l":32.9,"n":2,"o":32.91,"t":"2026-10-12T21:30:00Z","v":1200,"vw":32.902},{"c":32.88,"h":32.92,"l":32.88,"n":8,"o":32.92,"t":"2026-10-12T22:00:00Z","v":1289,"vw":32.907937},{"c":32.85,"h":32.85,"l":32.85,"n":8,"o":32.85,"t":"2026-10-12T22:15:00Z","v":2900,"vw":32.85},{"c":32.8585,"h":32.8585,"l":32.8585,"n":1,"o":32.8585,"t":"2026-10-12T22:30:00Z","v":1200,"vw":32.8585},{"c":32.8713,"h":32.8796,"l":32.8713,"n":4,"o":32.8785,"t":"2026-10-12T22:45:00Z","v":2701,"vw":32.876119},{"c":32.9495,"h":32.9495,"l":32.89,"n":7,"o":32.89,"t":"2026-10-12T23:00:00Z","v":1650,"vw":32.906909},{"c":32.94,"h":32.95,"l":32.94,"n":4,"o":32.95,"t":"2026-10-12T23:15:00Z","v":1600,"vw":32.9425},{"c":32.9601,"h":32.98,"l":32.9501,"n":7,"o":32.9501,"t":"2026-10-12T23:30:00Z","v":4102,"vw":32.962742},{"c":33,"h":33.01,"l":32.99,"n":19,"o":32.99,"t":"2026-10-12T23:45:00Z","v":4759,"vw":32.999498},{"c":32.9205,"h":33.1,"l":32.91,"n":75,"o":32.95,"t":"2026-10-13T08:00:00Z","v":39675,"vw":32.982279},{"c":32.87,"h":32.91,"l":32.87,"n":9,"o":32.91,"t":"2026-10-13T08:15:00Z","v":3200,"vw":32.89365},{"c":32.87,"h":32.87,"l":32.865,"n":5,"o":32.865,"t":"2026-10-13T08:30:00Z","v":4000,"vw":32.868375},{"c":32.878,"h":32.9,"l":32.878,"n":14,"o":32.9,"t":"2026-10-13T09:00:00Z","v":14000,"vw":32.88425},{"c":32.87,"h":32.88,"l":32.86,"n":8,"o":32.86,"t":"2026-10-13T09:15:00Z","v":4870,"vw":32.873655},{"c":32.83,"h":32.84,"l":32.83,"n":4,"o":32.83,"t":"2026-10-13T09:45:00Z","v":1109,"vw":32.831884},{"c":32.82,"h":32.839,"l":32.82,"n":3,"o":32.839,"t":"2026-10-13T10:00:00Z","v":1110,"vw":32.83386},{"c":32.85,"h":32.85,"l":32.84,"n":10,"o":32.84,"t":"2026-10-13T10:15:00Z","v":5820,"vw":32.840517},{"c":32.95,"h":32.97,"l":32.9,"n":73,"o":32.9,"t":"2026-10-13T10:30:00Z","v":56218,"vw":32.957223},{"c":33.01,"h":33.01,"l":32.98,"n":5,"o":32.98,"t":"2026-10-13T10:45:00Z","v":7900,"vw":32.993038},{"c":32.9315,"h":33.04,"l":32.9315,"n":68,"o":33.03,"t":"2026-10-13T11:00:00Z","v":58314,"vw":32.961577},{"c":32.97,"h":33.002,"l":32.94,"n":56,"o":32.96,"t":"2026-10-13T11:15:00Z","v":43798,"vw":32.975426},{"c":32.96,"h":32.96,"l":32.94,"n":13,"o":32.95,"t":"2026-10-13T11:30:00Z","v":1814,"vw":32.945556},{"c":32.98,"h":32.98,"l":32.9397,"n":21,"o":32.96,"t":"2026-10-13T11:45:00Z","v":20931,"vw":32.956467},{"c":32.9702,"h":32.99,"l":32.96,"n":15,"o":32.98,"t":"2026-10-13T12:00:00Z","v":4630,"vw":32.977422},{"c":32.94,"h":32.9799,"l":32.93,"n":46,"o":32.9617,"t":"2026-10-13T12:15:00Z","v":37680,"vw":32.95455},{"c":32.97,"h":32.97,"l":32.94,"n":32,"o":32.9599,"t":"2026-10-13T12:30:00Z","v":48985,"vw":32.947364},{"c":32.98,"h":33,"l":32.95,"n":185,"o":32.97,"t":"2026-10-13T12:45:00Z","v":178839,"vw":32.96984},{"c":32.9903,"h":33,"l":32.9797,"n":40,"o":32.98,"t":"2026-10-13T13:00:00Z","v":58903,"vw":32.981133},{"c":33.02,"h":33.0283,"l":32.9919,"n":61,"o":33.01,"t":"2026-10-13T13:15:00Z","v":21976,"vw":33.013099},{"c":32.87,"h":33.02,"l":32.825,"n":1730,"o":33,"t":"2026-10-13T13:30:00Z","v":1082463,"vw":32.886569},{"c":32.91,"h":32.9401,"l":32.855,"n":1147,"o":32.87,"t":"2026-10-13T13:45:00Z","v":761501,"vw":32.87848},{"c":32.995,"h":33.0299,"l":32.915,"n":630,"o":32.92,"t":"2026-10-13T14:00:00Z","v":249566,"vw":32.990082},{"c":32.985,"h":33.0199,"l":32.9317,"n":470,"o":32.98,"t":"2026-10-13T14:15:00Z","v":69339,"vw":32.973802},{"c":32.955,"h":33.04,"l":32.945,"n":479,"o":32.975,"t":"2026-10-13T14:30:00Z","v":62645,"vw":32.986311},{"c":33.065,"h":33.0783,"l":32.965,"n":432,"o":32.965,"t":"2026-10-13T14:45:00Z","v":124584,"vw":33.026361},{"c":33.025,"h":33.09,"l":33.025,"n":759,"o":33.06,"t":"2026-10-13T15:00:00Z","v":375835,"vw":33.059587},{"c":33.1483,"h":33.16,"l":33.0017,"n":519,"o":33.0383,"t":"2026-10-13T15:15:00Z","v":439411,"vw":33.109635},{"c":33.14,"h":33.1783,"l":33.1201,"n":434,"o":33.15,"t":"2026-10-13T15:30:00Z","v":177238,"vw":33.145245},{"c":33.09,"h":33.17,"l":33.085,"n":505,"o":33.14,"t":"2026-10-13T15:45:00Z","v":301138,"vw":33.112673},{"c":33.055,"h":33.0983,"l":33.0383,"n":473,"o":33.0983,"t":"2026-10-13T16:00:00Z","v":344038,"vw":33.061204},{"c":33,"h":33.06,"l":33,"n":353,"o":33.06,"t":"2026-10-13T16:15:00Z","v":78980,"vw":33.037928},{"c":32.935,"h":33.005,"l":32.93,"n":475,"o":33.005,"t":"2026-10-13T16:30:00Z","v":139069,"vw":32.95186},{"c":33.01,"h":33.01,"l":32.9317,"n":291,"o":32.935,"t":"2026-10-13T16:45:00Z","v":259853,"vw":32.972448},{"c":33.02,"h":33.03,"l":33.0001,"n":380,"o":33.02,"t":"2026-10-13T17:00:00Z","v":269929,"vw":33.018628},{"c":33.04,"h":33.0599,"l":33.01,"n":350,"o":33.015,"t":"2026-10-13T17:15:00Z","v":109119,"vw":33.033857},{"c":32.9701,"h":33.0525,"l":32.9701,"n":276,"o":33.05,"t":"2026-10-13T17:30:00Z","v":50070,"vw":33.020754},{"c":33.05,"h":33.09,"l":32.975,"n":538,"o":32.98,"t":"2026-10-13T17:45:00Z","v":441148,"vw":33.023753},{"c":32.925,"h":33.0699,"l":32.9056,"n":797,"o":33.0413,"t":"2026-10-13T18:00:00Z","v":748690,"vw":32.960489},{"c":32.93,"h":32.97,"l":32.925,"n":3769,"o":32.93,"t":"2026-10-13T18:15:00Z","v":202474,"vw":32.952519},{"c":32.9687,"h":32.97,"l":32.9214,"n":511,"o":32.93,"t":"2026-10-13T18:30:00Z","v":270597,"vw":32.946943},{"c":32.955,"h":33.01,"l":32.9501,"n":651,"o":32.962,"t":"2026-10-13T18:45:00Z","v":149918,"vw":32.99114},{"c":32.86,"h":32.97,"l":32.86,"n":2131,"o":32.95,"t":"2026-10-13T19:00:00Z","v":120396,"vw":32.904608},{"c":32.88,"h":32.9,"l":32.855,"n":582,"o":32.86,"t":"2026-10-13T19:15:00Z","v":147641,"vw":32.875513},{"c":32.875,"h":32.91,"l":32.84,"n":948,"o":32.88,"t":"2026-10-13T19:30:00Z","v":707768,"vw":32.87495},{"c":32.91,"h":32.9483,"l":32.855,"n":1406,"o":32.875,"t":"2026-10-13T19:45:00Z","v":995346,"vw":32.913771},{"c":32.9,"h":32.93,"l":32.9,"n":36,"o":32.91,"t":"2026-10-13T20:00:00Z","v":44886,"vw":32.910818},{"c":32.93,"h":32.94,"l":32.91,"n":12,"o":32.91,"t":"2026-10-13T20:15:00Z","v":1838,"vw":32.93177},{"c":32.93,"h":32.95,"l":32.9285,"n":25,"o":32.95,"t":"2026-10-13T20:30:00Z","v":32354,"vw":32.938111},{"c":32.9085,"h":32.9185,"l":32.9085,"n":4,"o":32.9185,"t":"2026-10-13T20:45:00Z","v":12830,"vw":32.912891},{"c":32.94,"h":32.94,"l":32.93,"n":8,"o":32.93,"t":"2026-10-13T21:00:00Z","v":1760,"vw":32.934353},{"c":32.91,"h":32.91,"l":32.91,"n":1,"o":32.91,"t":"2026-10-13T21:15:00Z","v":400,"vw":32.91},{"c":32.89,"h":32.89,"l":32.89,"n":2,"o":32.89,"t":"2026-10-13T21:30:00Z","v":277,"vw":32.89},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-10-13T21:45:00Z","v":1001,"vw":32.9},{"c":32.93,"h":32.94,"l":32.93,"n":3,"o":32.94,"t":"2026-10-13T22:00:00Z","v":2120,"vw":32.937805},{"c":32.879,"h":32.95,"l":32.879,"n":13,"o":32.95,"t":"2026-10-13T22:15:00Z","v":3169,"vw":32.920793},{"c":32.8699,"h":32.8997,"l":32.8699,"n":5,"o":32.88,"t":"2026-10-13T22:30:00Z","v":2450,"vw":32.875414},{"c":32.851,"h":32.8514,"l":32.851,"n":4,"o":32.8514,"t":"2026-10-13T22:45:00Z","v":640,"vw":32.851323},{"c":32.9115,"h":32.9115,"l":32.88,"n":3,"o":32.88,"t":"2026-10-13T23:00:00Z","v":2100,"vw":32.8965},{"c":32.9395,"h":32.9395,"l":32.9,"n":5,"o":32.9,"t":"2026-10-13T23:15:00Z","v":687,"vw":32.915967},{"c":32.9598,"h":32.96,"l":32.94,"n":7,"o":32.9586,"t":"2026-10-13T23:30:00Z","v":1227,"vw":32.947192},{"c":32.97,"h":32.97,"l":32.96,"n":3,"o":32.96,"t":"2026-10-13T23:45:00Z","v":515,"vw":32.96802},{"c":32.72,"h":32.87,"l":32.69,"n":75,"o":32.84,"t":"2026-10-14T08:00:00Z","v":30755,"vw":32.793758},{"c":32.72,"h":32.72,"l":32.7,"n":6,"o":32.7199,"t":"2026-10-14T08:15:00Z","v":1260,"vw":32.70721},{"c":32.71,"h":32.71,"l":32.7099,"n":9,"o":32.71,"t":"2026-10-14T08:30:00Z","v":3300,"vw":32.709973},{"c":32.72,"h":32.72,"l":32.72,"n":2,"o":32.72,"t":"2026-10-14T09:00:00Z","v":2000,"vw":32.72},{"c":32.77,"h":32.77,"l":32.69,"n":10,"o":32.7,"t":"2026-10-14T09:15:00Z","v":2616,"vw":32.705529},{"c":32.71,"h":32.71,"l":32.71,"n":2,"o":32.71,"t":"2026-10-14T09:30:00Z","v":4000,"vw":32.71},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-14T09:45:00Z","v":300,"vw":32.7},{"c":32.74,"h":32.74,"l":32.74,"n":2,"o":32.74,"t":"2026-10-14T10:00:00Z","v":600,"vw":32.74},{"c":32.7,"h":32.7,"l":32.699,"n":38,"o":32.7,"t":"2026-10-14T10:15:00Z","v":78437,"vw":32.699972},{"c":32.77,"h":32.77,"l":32.71,"n":50,"o":32.71,"t":"2026-10-14T10:30:00Z","v":44300,"vw":32.734729},{"c":32.77,"h":32.77,"l":32.74,"n":18,"o":32.74,"t":"2026-10-14T10:45:00Z","v":19500,"vw":32.746246},{"c":32.78,"h":32.8,"l":32.7703,"n":28,"o":32.78,"t":"2026-10-14T11:00:00Z","v":12062,"vw":32.794227},{"c":32.7787,"h":32.7787,"l":32.73,"n":9,"o":32.77,"t":"2026-10-14T11:15:00Z","v":14940,"vw":32.740916},{"c":32.7795,"h":32.7795,"l":32.74,"n":5,"o":32.7785,"t":"2026-10-14T11:30:00Z","v":1201,"vw":32.774042},{"c":32.7805,"h":32.7805,"l":32.7698,"n":2,"o":32.7698,"t":"2026-10-14T11:45:00Z","v":635,"vw":32.774602},{"c":32.69,"h":32.77,"l":32.68,"n":35,"o":32.77,"t":"2026-10-14T12:00:00Z","v":8598,"vw":32.711557},{"c":32.62,"h":32.73,"l":32.61,"n":208,"o":32.68,"t":"2026-10-14T12:15:00Z","v":84321,"vw":32.663319},{"c":33.3,"h":33.31,"l":32.64,"n":558,"o":32.68,"t":"2026-10-14T12:30:00Z","v":434579,"vw":33.063454},{"c":33.31,"h":33.32,"l":33.1485,"n":88,"o":33.2817,"t":"2026-10-14T12:45:00Z","v":29208,"vw":33.209656},{"c":33.26,"h":33.3305,"l":33.259,"n":85,"o":33.329,"t":"2026-10-14T13:00:00Z","v":31997,"vw":33.294793},{"c":33.2983,"h":33.35,"l":33.23,"n":116,"o":33.24,"t":"2026-10-14T13:15:00Z","v":28585,"vw":33.299436},{"c":33.2801,"h":33.375,"l":33.1901,"n":1202,"o":33.33,"t":"2026-10-14T13:30:00Z","v":555592,"vw":33.285339},{"c":33.54,"h":33.545,"l":33.15,"n":1509,"o":33.28,"t":"2026-10-14T13:45:00Z","v":608552,"vw":33.288846},{"c":33.58,"h":33.6199,"l":33.455,"n":938,"o":33.52,"t":"2026-10-14T14:00:00Z","v":386389,"vw":33.538591},{"c":33.58,"h":33.62,"l":33.525,"n":715,"o":33.5799,"t":"2026-10-14T14:15:00Z","v":195833,"vw":33.570003},{"c":33.6203,"h":33.68,"l":33.51,"n":1027,"o":33.59,"t":"2026-10-14T14:30:00Z","v":628498,"vw":33.580745},{"c":33.63,"h":33.72,"l":33.57,"n":595,"o":33.63,"t":"2026-10-14T14:45:00Z","v":233810,"vw":33.663454},{"c":33.76,"h":33.7999,"l":33.625,"n":943,"o":33.63,"t":"2026-10-14T15:00:00Z","v":495853,"vw":33.740617},{"c":33.745,"h":33.76,"l":33.6614,"n":611,"o":33.75,"t":"2026-10-14T15:15:00Z","v":298347,"vw":33.7069},{"c":33.89,"h":33.9,"l":33.73,"n":778,"o":33.7517,"t":"2026-10-14T15:30:00Z","v":489981,"vw":33.809471},{"c":33.845,"h":33.885,"l":33.785,"n":453,"o":33.865,"t":"2026-10-14T15:45:00Z","v":303798,"vw":33.831944},{"c":34.02,"h":34.03,"l":33.82,"n":513,"o":33.825,"t":"2026-10-14T16:00:00Z","v":278568,"vw":33.925809},{"c":34.02,"h":34.07,"l":34,"n":675,"o":34.03,"t":"2026-10-14T16:15:00Z","v":369504,"vw":34.031334},{"c":33.925,"h":34.0667,"l":33.885,"n":612,"o":34.03,"t":"2026-10-14T16:30:00Z","v":401584,"vw":33.96637},{"c":33.92,"h":34,"l":33.915,"n":396,"o":33.925,"t":"2026-10-14T16:45:00Z","v":117123,"vw":33.957292},{"c":34.03,"h":34.04,"l":33.87,"n":619,"o":33.915,"t":"2026-10-14T17:00:00Z","v":315724,"vw":33.960963},{"c":34.1601,"h":34.19,"l":34.02,"n":609,"o":34.03,"t":"2026-10-14T17:15:00Z","v":283795,"vw":34.086528},{"c":34.165,"h":34.205,"l":34.1099,"n":466,"o":34.18,"t":"2026-10-14T17:30:00Z","v":227353,"vw":34.147847},{"c":34.275,"h":34.29,"l":34.16,"n":583,"o":34.17,"t":"2026-10-14T17:45:00Z","v":326455,"vw":34.222},{"c":34.155,"h":34.355,"l":34.155,"n":769,"o":34.2603,"t":"2026-10-14T18:00:00Z","v":439332,"vw":34.261384},{"c":34.18,"h":34.23,"l":34.15,"n":383,"o":34.16,"t":"2026-10-14T18:15:00Z","v":94442,"vw":34.188903},{"c":34.235,"h":34.2683,"l":34.19,"n":677,"o":34.195,"t":"2026-10-14T18:30:00Z","v":303723,"vw":34.235675},{"c":34.238,"h":34.25,"l":34.18,"n":703,"o":34.2402,"t":"2026-10-14T18:45:00Z","v":291999,"vw":34.208284},{"c":34.235,"h":34.3185,"l":34.2037,"n":716,"o":34.25,"t":"2026-10-14T19:00:00Z","v":352314,"vw":34.268589},{"c":34.08,"h":34.2417,"l":34.075,"n":584,"o":34.22,"t":"2026-10-14T19:15:00Z","v":301640,"vw":34.128142},{"c":34.085,"h":34.15,"l":34,"n":1020,"o":34.1,"t":"2026-10-14T19:30:00Z","v":868221,"vw":34.087277},{"c":33.99,"h":34.145,"l":33.98,"n":1928,"o":34.09,"t":"2026-10-14T19:45:00Z","v":1318642,"vw":34.063186},{"c":34.0514,"h":34.0886,"l":33.98,"n":103,"o":33.99,"t":"2026-10-14T20:00:00Z","v":75497,"vw":34.013046},{"c":34.07,"h":34.0986,"l":34.058,"n":27,"o":34.09,"t":"2026-10-14T20:15:00Z","v":17257,"vw":34.088613},{"c":34.07,"h":34.08,"l":34.06,"n":17,"o":34.0785,"t":"2026-10-14T20:30:00Z","v":2131,"vw":34.06469},{"c":34.07,"h":34.1,"l":34.0686,"n":12,"o":34.078,"t":"2026-10-14T20:45:00Z","v":3268,"vw":34.086373},{"c":34.1063,"h":34.1063,"l":34.1063,"n":1,"o":34.1063,"t":"2026-10-14T21:30:00Z","v":548,"vw":34.1063},{"c":34.08,"h":34.08,"l":34.06,"n":11,"o":34.06,"t":"2026-10-14T21:45:00Z","v":1580,"vw":34.078651},{"c":34.1285,"h":34.1285,"l":34.0327,"n":14,"o":34.06,"t":"2026-10-14T22:00:00Z","v":2904,"vw":34.064297},{"c":34.2169,"h":34.22,"l":34.11,"n":23,"o":34.11,"t":"2026-10-14T22:15:00Z","v":10834,"vw":34.178584},{"c":34.29,"h":34.3185,"l":34.248,"n":37,"o":34.2481,"t":"2026-10-14T22:30:00Z","v":8417,"vw":34.262695},{"c":34.2604,"h":34.315,"l":34.221,"n":14,"o":34.315,"t":"2026-10-14T22:45:00Z","v":2858,"vw":34.264323},{"c":34.26,"h":34.26,"l":34.2085,"n":8,"o":34.2085,"t":"2026-10-14T23:00:00Z","v":6903,"vw":34.250124},{"c":34.24,"h":34.26,"l":34.2399,"n":7,"o":34.26,"t":"2026-10-14T23:15:00Z","v":3753,"vw":34.248433},{"c":34.3101,"h":34.3101,"l":34.279,"n":8,"o":34.28,"t":"2026-10-14T23:30:00Z","v":2406,"vw":34.305375},{"c":34.33,"h":34.38,"l":34.28,"n":28,"o":34.28,"t":"2026-10-14T23:45:00Z","v":8788,"vw":34.324848},{"c":34.34,"h":34.5,"l":34.26,"n":134,"o":34.33,"t":"2026-10-15T08:00:00Z","v":24932,"vw":34.385341},{"c":34.37,"h":34.39,"l":34.35,"n":19,"o":34.35,"t":"2026-10-15T08:15:00Z","v":6697,"vw":34.378182},{"c":34.33,"h":34.36,"l":34.33,"n":8,"o":34.36,"t":"2026-10-15T08:30:00Z","v":2850,"vw":34.333018},{"c":34.2595,"h":34.26,"l":34.24,"n":10,"o":34.26,"t":"2026-10-15T08:45:00Z","v":2733,"vw":34.252442},{"c":34.21,"h":34.28,"l":34.21,"n":14,"o":34.24,"t":"2026-10-15T09:00:00Z","v":2190,"vw":34.250526},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-15T09:15:00Z","v":100,"vw":34.28},{"c":34.29,"h":34.32,"l":34.29,"n":12,"o":34.31,"t":"2026-10-15T09:30:00Z","v":5118,"vw":34.318811},{"c":34.33,"h":34.33,"l":34.27,"n":5,"o":34.27,"t":"2026-10-15T10:15:00Z","v":1417,"vw":34.277857},{"c":34.34,"h":34.34,"l":34.34,"n":2,"o":34.34,"t":"2026-10-15T10:30:00Z","v":300,"vw":34.34},{"c":34.3597,"h":34.36,"l":34.3597,"n":2,"o":34.36,"t":"2026-10-15T10:45:00Z","v":288,"vw":34.359804},{"c":34.31,"h":34.35,"l":34.299,"n":41,"o":34.33,"t":"2026-10-15T11:00:00Z","v":22909,"vw":34.332514},{"c":34.28,"h":34.3205,"l":34.2705,"n":13,"o":34.3205,"t":"2026-10-15T11:15:00Z","v":4115,"vw":34.295301},{"c":34.23,"h":34.2899,"l":34.19,"n":51,"o":34.28,"t":"2026-10-15T11:30:00Z","v":14882,"vw":34.242024},{"c":34.2905,"h":34.2905,"l":34.21,"n":8,"o":34.21,"t":"2026-10-15T11:45:00Z","v":1031,"vw":34.251037},{"c":34.3491,"h":34.3603,"l":34.3192,"n":17,"o":34.35,"t":"2026-10-15T12:00:00Z","v":6903,"vw":34.334628},{"c":34.26,"h":34.35,"l":34.24,"n":72,"o":34.35,"t":"2026-10-15T12:15:00Z","v":12771,"vw":34.280681},{"c":34.3195,"h":34.54,"l":34.2322,"n":376,"o":34.39,"t":"2026-10-15T12:30:00Z","v":154047,"vw":34.375094},{"c":34.329,"h":34.35,"l":34.26,"n":53,"o":34.31,"t":"2026-10-15T12:45:00Z","v":28130,"vw":34.290657},{"c":34.33,"h":34.3787,"l":34.3,"n":77,"o":34.31,"t":"2026-10-15T13:00:00Z","v":37710,"vw":34.316173},{"c":34.43,"h":34.459,"l":34.31,"n":378,"o":34.31,"t":"2026-10-15T13:15:00Z","v":116145,"vw":34.409273},{"c":34.38,"h":34.5871,"l":34.3001,"n":2646,"o":34.45,"t":"2026-10-15T13:30:00Z","v":735561,"vw":34.461819},{"c":34.575,"h":34.69,"l":34.325,"n":2160,"o":34.38,"t":"2026-10-15T13:45:00Z","v":596340,"vw":34.517563},{"c":34.33,"h":34.57,"l":34.23,"n":3271,"o":34.57,"t":"2026-10-15T14:00:00Z","v":892629,"vw":34.369288},{"c":34.305,"h":34.3683,"l":34.24,"n":817,"o":34.32,"t":"2026-10-15T14:15:00Z","v":315950,"vw":34.303945},{"c":34.1,"h":34.35,"l":34.0615,"n":747,"o":34.32,"t":"2026-10-15T14:30:00Z","v":185405,"vw":34.190445},{"c":34.02,"h":34.17,"l":34.0001,"n":1568,"o":34.1,"t":"2026-10-15T14:45:00Z","v":917571,"vw":34.074848},{"c":33.8701,"h":34.06,"l":33.845,"n":1383,"o":34.0183,"t":"2026-10-15T15:00:00Z","v":901430,"vw":33.947645},{"c":33.9197,"h":33.95,"l":33.7903,"n":1365,"o":33.87,"t":"2026-10-15T15:15:00Z","v":631170,"vw":33.837112},{"c":33.98,"h":34.01,"l":33.9,"n":729,"o":33.91,"t":"2026-10-15T15:30:00Z","v":157250,"vw":33.96128},{"c":33.9,"h":34.03,"l":33.8801,"n":668,"o":33.98,"t":"2026-10-15T15:45:00Z","v":121223,"vw":33.949292},{"c":34.005,"h":34.005,"l":33.87,"n":764,"o":33.9,"t":"2026-10-15T16:00:00Z","v":149136,"vw":33.938247},{"c":34.05,"h":34.09,"l":33.9915,"n":583,"o":34.005,"t":"2026-10-15T16:15:00Z","v":106981,"vw":34.042999},{"c":33.9561,"h":34.08,"l":33.92,"n":643,"o":34.05,"t":"2026-10-15T16:30:00Z","v":253691,"vw":33.994992},{"c":34.03,"h":34.06,"l":33.928,"n":345,"o":33.93,"t":"2026-10-15T16:45:00Z","v":41957,"vw":33.993695},{"c":33.99,"h":34.015,"l":33.9601,"n":107,"o":33.9601,"t":"2026-10-15T18:00:00Z","v":31644,"vw":33.977679},{"c":34.02,"h":34.06,"l":33.965,"n":895,"o":34,"t":"2026-10-15T18:15:00Z","v":619819,"vw":34.017036},{"c":33.965,"h":34.01,"l":33.94,"n":687,"o":34.01,"t":"2026-10-15T18:30:00Z","v":220462,"vw":33.980855},{"c":33.87,"h":33.971,"l":33.865,"n":1133,"o":33.97,"t":"2026-10-15T18:45:00Z","v":541405,"vw":33.897949},{"c":33.66,"h":33.87,"l":33.65,"n":1946,"o":33.87,"t":"2026-10-15T19:00:00Z","v":978734,"vw":33.742407},{"c":33.675,"h":33.685,"l":33.58,"n":2291,"o":33.65,"t":"2026-10-15T19:15:00Z","v":1430123,"vw":33.62742},{"c":33.67,"h":33.72,"l":33.645,"n":606,"o":33.685,"t":"2026-10-15T19:30:00Z","v":211790,"vw":33.676706},{"c":33.72,"h":33.76,"l":33.605,"n":2679,"o":33.665,"t":"2026-10-15T19:45:00Z","v":1470732,"vw":33.696352},{"c":33.72,"h":33.73,"l":33.6899,"n":66,"o":33.71,"t":"2026-10-15T20:00:00Z","v":32237,"vw":33.713001},{"c":33.76,"h":33.76,"l":33.7312,"n":12,"o":33.7312,"t":"2026-10-15T20:15:00Z","v":8621,"vw":33.73938},{"c":33.75,"h":33.7615,"l":33.75,"n":4,"o":33.7615,"t":"2026-10-15T20:30:00Z","v":425,"vw":33.752875}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06825209951482769,"strike":36.21680663432185,"iv":0.9598173599841293,"gamma":0.15262806642011584,"theta":-0.13907373622517752,"vega":0.0030512014042890223,"rho":0.00008765365693786829,"breakevenPct":7.511285137293841},{"delta":0.15,"premium":0.07033127173050112,"strike":34.83734982615599,"iv":0.5334392553406285,"gamma":0.2461399192536371,"theta":-0.09981686723023933,"vega":0.003796234104164723,"rho":0.00013208931849361522,"breakevenPct":3.430166215959968},{"delta":0.2,"premium":0.09441519448004068,"strike":34.64467844415967,"iv":0.5021600893625732,"gamma":0.31290477906642195,"theta":-0.10759025258913503,"vega":0.0044643808818534665,"rho":0.00017599728284499255,"breakevenPct":2.93064781819174},{"delta":0.25,"premium":0.1184991172295802,"strike":34.45200706216336,"iv":0.4708809233845178,"gamma":0.3796696388792068,"theta":-0.11536363794803071,"vega":0.005132527659542209,"rho":0.00021990524719636982,"breakevenPct":2.4311294204235128},{"delta":0.3,"premium":0.14258303997911975,"strike":34.25933568016704,"iv":0.4396017574064625,"gamma":0.4464344986919916,"theta":-0.1231370233069264,"vega":0.0058006744372309516,"rho":0.00026381321154774715,"breakevenPct":1.9316110226552852},{"delta":0.35,"premium":0.16666696272865927,"strike":34.06666429817073,"iv":0.4083225914284072,"gamma":0.5131993585047764,"theta":-0.1309104086658221,"vega":0.0064688212149196945,"rho":0.0003077211758991244,"breakevenPct":1.4320926248870576},{"delta":0.4,"premium":0.5077842392508651,"strike":33.65123049161481,"iv":0.5236630520920624,"gamma":0.5068712555415996,"theta":-0.14397616404154623,"vega":0.006446895566551321,"rho":0.0003436808731474767,"breakevenPct":1.211895498861263},{"delta":0.45,"premium":1.0166286417751236,"strike":33.11794378154572,"iv":0.7165729176762556,"gamma":0.4618731753299782,"theta":-0.15984185829467504,"vega":0.0060598857294738295,"rho":0.0003754355238856659,"breakevenPct":1.1394738468765717},{"delta":0.5,"premium":1.525473044299382,"strike":32.58465707147663,"iv":0.9094827832604488,"gamma":0.41687509511835674,"theta":-0.17570755254780385,"vega":0.005672875892396338,"rho":0.00040719017462385496,"breakevenPct":1.0670521948918807},{"delta":0.55,"premium":2.034317446823641,"strike":32.051370361407535,"iv":1.1023926488446423,"gamma":0.37187701490673525,"theta":-0.19157324680093268,"vega":0.005285866055318846,"rho":0.00043894482536204415,"breakevenPct":0.9946305429071894},{"delta":0.6,"premium":2.5431618493478987,"strike":31.518083651338447,"iv":1.2953025144288353,"gamma":0.32687893469511387,"theta":-0.20743894105406147,"vega":0.004898856218241356,"rho":0.0004706994761002332,"breakevenPct":0.9222088909224984},{"delta":0.65,"premium":3.052006251872158,"strike":30.984796941269355,"iv":1.4882123800130287,"gamma":0.2818808544834924,"theta":-0.2233046353071903,"vega":0.004511846381163863,"rho":0.0005024541268384224,"breakevenPct":0.8497872389378072},{"delta":0.7,"premium":3.5608506543964156,"strike":30.451510231200263,"iv":1.6811222455972217,"gamma":0.2368827742718711,"theta":-0.23917032956031908,"vega":0.004124836544086373,"rho":0.0005342087775766115,"breakevenPct":0.7773655869531162},{"delta":0.75,"premium":4.069695056920675,"strike":29.91822352113117,"iv":1.8740321111814153,"gamma":0.19188469406024955,"theta":-0.2550360238134479,"vega":0.0037378267070088808,"rho":0.0005659634283148007,"breakevenPct":0.704943934968425},{"delta":0.8,"premium":4.578539459444934,"strike":29.38493681106208,"iv":2.0669419767656088,"gamma":0.1468866138486281,"theta":-0.2709017180665767,"vega":0.003350816869931389,"rho":0.0005977180790529899,"breakevenPct":0.6325222829837338},{"delta":0.85,"premium":5.087383861969192,"strike":28.851650100992988,"iv":2.2598518423498017,"gamma":0.10188853363700673,"theta":-0.28676741231970554,"vega":0.002963807032853898,"rho":0.0006294727297911789,"breakevenPct":0.5601006309990428},{"delta":0.9,"premium":5.59622826449345,"strike":28.318363390923896,"iv":2.4527617079339947,"gamma":0.056890453425385346,"theta":-0.3026331065728344,"vega":0.002576797195776407,"rho":0.0006612273805293681,"breakevenPct":0.48767897901435175}],"put":[{"delta":0.1,"premium":0.14085132775674764,"strike":30.31702655513495,"iv":1.6607314234532395,"gamma":0.0610383898044404,"theta":-0.2564401513192786,"vega":0.0030425126831732504,"rho":-0.00009401534624165212,"breakevenPct":10.589110437397911},{"delta":0.15,"premium":0.13225146381159208,"strike":32.04143693606624,"iv":0.9695076382647375,"gamma":0.13712619659001135,"theta":-0.19405028291011664,"vega":0.003947655321616631,"rho":-0.0001391307186484138,"breakevenPct":5.454265267393635},{"delta":0.2,"premium":0.16953105225931972,"strike":32.25446315576754,"iv":0.9159718934023557,"gamma":0.17171112191195922,"theta":-0.19029236656139828,"vega":0.004257895116959612,"rho":-0.00018542598504138453,"breakevenPct":4.933534508123788},{"delta":0.25,"premium":0.20681064070704736,"strike":32.467489375468844,"iv":0.8624361485399741,"gamma":0.2062960472339071,"theta":-0.18653445021267992,"vega":0.0045681349123025934,"rho":-0.00023172125143435522,"breakevenPct":4.412803748853943},{"delta":0.3,"premium":0.244090229154775,"strike":32.68051559517014,"iv":0.8089004036775924,"gamma":0.24088097255585494,"theta":-0.18277653386396156,"vega":0.0048783747076455745,"rho":-0.0002780165178273259,"breakevenPct":3.892072989584096},{"delta":0.35,"premium":0.28136981760250257,"strike":32.89354181487144,"iv":0.7553646588152108,"gamma":0.2754658978778028,"theta":-0.1790186175152432,"vega":0.005188614502988556,"rho":-0.00032431178422029664,"breakevenPct":3.371342230314251},{"delta":0.4,"premium":0.3186494060502303,"strike":33.106568034572746,"iv":0.7018289139528289,"gamma":0.31005082319975064,"theta":-0.1752607011665248,"vega":0.005498854298331537,"rho":-0.0003706070506132674,"breakevenPct":2.8506114710444046},{"delta":0.45,"premium":0.3559289944979579,"strike":33.319594254274044,"iv":0.6482931690904472,"gamma":0.34463574852169854,"theta":-0.17150278481780645,"vega":0.0058090940936745186,"rho":-0.0004169023170062381,"breakevenPct":2.3298807117745586},{"delta":0.5,"premium":0.3932085829456855,"strike":33.53262047397535,"iv":0.5947574242280655,"gamma":0.3792206738436464,"theta":-0.1677448684690881,"vega":0.006119333889017499,"rho":-0.00046319758339920876,"breakevenPct":1.809149952504713},{"delta":0.55,"premium":0.4304881713934132,"strike":33.74564669367665,"iv":0.5412216793656838,"gamma":0.4138055991655943,"theta":-0.16398695212036973,"vega":0.006429573684360481,"rho":-0.0005094928497921795,"breakevenPct":1.2884191932348665},{"delta":0.6,"premium":0.4677677598411408,"strike":33.958672913377946,"iv":0.48768593450330217,"gamma":0.4483905244875421,"theta":-0.16022903577165137,"vega":0.006739813479703461,"rho":-0.0005557881161851501,"breakevenPct":0.767688433965021},{"delta":0.65,"premium":1.0841122788641355,"strike":34.61294317369976,"iv":0.6996289692750955,"gamma":0.3948621167278157,"theta":-0.1895292802156985,"vega":0.006315241306289773,"rho":-0.0006169547366317831,"breakevenPct":0.655315867153713},{"delta":0.7,"premium":1.8398347092166603,"strike":35.373418575312364,"iv":0.9754713629166528,"gamma":0.3201252888466938,"theta":-0.22678645169919537,"vega":0.005713803721041353,"rho":-0.0006817008145057241,"breakevenPct":0.641232989346073},{"delta":0.75,"premium":2.5955571395691868,"strike":36.133893976924966,"iv":1.2513137565582109,"gamma":0.2453884609655717,"theta":-0.2640436231826923,"vega":0.005112366135792933,"rho":-0.0007464468923796654,"breakevenPct":0.6271501115384329},{"delta":0.8,"premium":3.351279569921713,"strike":36.894369378537576,"iv":1.5271561501997688,"gamma":0.1706516330844497,"theta":-0.30130079466618925,"vega":0.004510928550544512,"rho":-0.0008111929702536066,"breakevenPct":0.613067233730793},{"delta":0.85,"premium":4.107002000274237,"strike":37.65484478015018,"iv":1.802998543841326,"gamma":0.09591480520332779,"theta":-0.3385579661496861,"vega":0.003909490965296093,"rho":-0.0008759390481275476,"breakevenPct":0.5989843559231529},{"delta":0.9,"premium":5.777909433135554,"strike":39.361958392959544,"iv":2.19280903470028,"gamma":0.046508902918474135,"theta":-0.3341576728437694,"vega":0.003044166743317313,"rho":-0.0009653138815459837,"breakevenPct":0.49170678570670034}]},"raw":{"call":[{"delta":0.1,"premium":0.06825209951482769,"strike":36.21680663432185,"iv":0.9598173599841293,"gamma":0.15262806642011584,"theta":-0.13907373622517752,"vega":0.0030512014042890223,"rho":0.00008765365693786829,"breakevenPct":7.511285137293841},{"delta":0.15,"premium":0.07033127173050112,"strike":34.83734982615599,"iv":0.5334392553406285,"gamma":0.2461399192536371,"theta":-0.09981686723023933,"vega":0.003796234104164723,"rho":0.00013208931849361522,"breakevenPct":3.430166215959968},{"delta":0.2,"premium":0.09441519448004068,"strike":34.64467844415967,"iv":0.5021600893625732,"gamma":0.31290477906642195,"theta":-0.10759025258913503,"vega":0.0044643808818534665,"rho":0.00017599728284499255,"breakevenPct":2.93064781819174},{"delta":0.25,"premium":0.1184991172295802,"strike":34.45200706216336,"iv":0.4708809233845178,"gamma":0.3796696388792068,"theta":-0.11536363794803071,"vega":0.005132527659542209,"rho":0.00021990524719636982,"breakevenPct":2.4311294204235128},{"delta":0.3,"premium":0.14258303997911975,"strike":34.25933568016704,"iv":0.4396017574064625,"gamma":0.4464344986919916,"theta":-0.1231370233069264,"vega":0.0058006744372309516,"rho":0.00026381321154774715,"breakevenPct":1.9316110226552852},{"delta":0.35,"premium":0.16666696272865927,"strike":34.06666429817073,"iv":0.4083225914284072,"gamma":0.5131993585047764,"theta":-0.1309104086658221,"vega":0.0064688212149196945,"rho":0.0003077211758991244,"breakevenPct":1.4320926248870576},{"delta":0.4,"premium":0.5077842392508651,"strike":33.65123049161481,"iv":0.5236630520920624,"gamma":0.5068712555415996,"theta":-0.14397616404154623,"vega":0.006446895566551321,"rho":0.0003436808731474767,"breakevenPct":1.211895498861263},{"delta":0.45,"premium":1.0166286417751236,"strike":33.11794378154572,"iv":0.7165729176762556,"gamma":0.4618731753299782,"theta":-0.15984185829467504,"vega":0.0060598857294738295,"rho":0.0003754355238856659,"breakevenPct":1.1394738468765717},{"delta":0.5,"premium":1.525473044299382,"strike":32.58465707147663,"iv":0.9094827832604488,"gamma":0.41687509511835674,"theta":-0.17570755254780385,"vega":0.005672875892396338,"rho":0.00040719017462385496,"breakevenPct":1.0670521948918807},{"delta":0.55,"premium":2.034317446823641,"strike":32.051370361407535,"iv":1.1023926488446423,"gamma":0.37187701490673525,"theta":-0.19157324680093268,"vega":0.005285866055318846,"rho":0.00043894482536204415,"breakevenPct":0.9946305429071894},{"delta":0.6,"premium":2.5431618493478987,"strike":31.518083651338447,"iv":1.2953025144288353,"gamma":0.32687893469511387,"theta":-0.20743894105406147,"vega":0.004898856218241356,"rho":0.0004706994761002332,"breakevenPct":0.9222088909224984},{"delta":0.65,"premium":3.052006251872158,"strike":30.984796941269355,"iv":1.4882123800130287,"gamma":0.2818808544834924,"theta":-0.2233046353071903,"vega":0.004511846381163863,"rho":0.0005024541268384224,"breakevenPct":0.8497872389378072},{"delta":0.7,"premium":3.5608506543964156,"strike":30.451510231200263,"iv":1.6811222455972217,"gamma":0.2368827742718711,"theta":-0.23917032956031908,"vega":0.004124836544086373,"rho":0.0005342087775766115,"breakevenPct":0.7773655869531162},{"delta":0.75,"premium":4.069695056920675,"strike":29.91822352113117,"iv":1.8740321111814153,"gamma":0.19188469406024955,"theta":-0.2550360238134479,"vega":0.0037378267070088808,"rho":0.0005659634283148007,"breakevenPct":0.704943934968425},{"delta":0.8,"premium":4.578539459444934,"strike":29.38493681106208,"iv":2.0669419767656088,"gamma":0.1468866138486281,"theta":-0.2709017180665767,"vega":0.003350816869931389,"rho":0.0005977180790529899,"breakevenPct":0.6325222829837338},{"delta":0.85,"premium":5.087383861969192,"strike":28.851650100992988,"iv":2.2598518423498017,"gamma":0.10188853363700673,"theta":-0.28676741231970554,"vega":0.002963807032853898,"rho":0.0006294727297911789,"breakevenPct":0.5601006309990428},{"delta":0.9,"premium":5.59622826449345,"strike":28.318363390923896,"iv":2.4527617079339947,"gamma":0.056890453425385346,"theta":-0.3026331065728344,"vega":0.002576797195776407,"rho":0.0006612273805293681,"breakevenPct":0.48767897901435175}],"put":[{"delta":0.1,"premium":0.14085132775674764,"strike":30.31702655513495,"iv":1.6607314234532395,"gamma":0.0610383898044404,"theta":-0.2564401513192786,"vega":0.0030425126831732504,"rho":-0.00009401534624165212,"breakevenPct":10.589110437397911},{"delta":0.15,"premium":0.13225146381159208,"strike":32.04143693606624,"iv":0.9695076382647375,"gamma":0.13712619659001135,"theta":-0.19405028291011664,"vega":0.003947655321616631,"rho":-0.0001391307186484138,"breakevenPct":5.454265267393635},{"delta":0.2,"premium":0.16953105225931972,"strike":32.25446315576754,"iv":0.9159718934023557,"gamma":0.17171112191195922,"theta":-0.19029236656139828,"vega":0.004257895116959612,"rho":-0.00018542598504138453,"breakevenPct":4.933534508123788},{"delta":0.25,"premium":0.20681064070704736,"strike":32.467489375468844,"iv":0.8624361485399741,"gamma":0.2062960472339071,"theta":-0.18653445021267992,"vega":0.0045681349123025934,"rho":-0.00023172125143435522,"breakevenPct":4.412803748853943},{"delta":0.3,"premium":0.244090229154775,"strike":32.68051559517014,"iv":0.8089004036775924,"gamma":0.24088097255585494,"theta":-0.18277653386396156,"vega":0.0048783747076455745,"rho":-0.0002780165178273259,"breakevenPct":3.892072989584096},{"delta":0.35,"premium":0.28136981760250257,"strike":32.89354181487144,"iv":0.7553646588152108,"gamma":0.2754658978778028,"theta":-0.1790186175152432,"vega":0.005188614502988556,"rho":-0.00032431178422029664,"breakevenPct":3.371342230314251},{"delta":0.4,"premium":0.3186494060502303,"strike":33.106568034572746,"iv":0.7018289139528289,"gamma":0.31005082319975064,"theta":-0.1752607011665248,"vega":0.005498854298331537,"rho":-0.0003706070506132674,"breakevenPct":2.8506114710444046},{"delta":0.45,"premium":0.3559289944979579,"strike":33.319594254274044,"iv":0.6482931690904472,"gamma":0.34463574852169854,"theta":-0.17150278481780645,"vega":0.0058090940936745186,"rho":-0.0004169023170062381,"breakevenPct":2.3298807117745586},{"delta":0.5,"premium":0.3932085829456855,"strike":33.53262047397535,"iv":0.5947574242280655,"gamma":0.3792206738436464,"theta":-0.1677448684690881,"vega":0.006119333889017499,"rho":-0.00046319758339920876,"breakevenPct":1.809149952504713},{"delta":0.55,"premium":0.4304881713934132,"strike":33.74564669367665,"iv":0.5412216793656838,"gamma":0.4138055991655943,"theta":-0.16398695212036973,"vega":0.006429573684360481,"rho":-0.0005094928497921795,"breakevenPct":1.2884191932348665},{"delta":0.6,"premium":0.4677677598411408,"strike":33.958672913377946,"iv":0.48768593450330217,"gamma":0.4483905244875421,"theta":-0.16022903577165137,"vega":0.006739813479703461,"rho":-0.0005557881161851501,"breakevenPct":0.767688433965021},{"delta":0.65,"premium":1.0841122788641355,"strike":34.61294317369976,"iv":0.6996289692750955,"gamma":0.3948621167278157,"theta":-0.1895292802156985,"vega":0.006315241306289773,"rho":-0.0006169547366317831,"breakevenPct":0.655315867153713},{"delta":0.7,"premium":1.8398347092166603,"strike":35.373418575312364,"iv":0.9754713629166528,"gamma":0.3201252888466938,"theta":-0.22678645169919537,"vega":0.005713803721041353,"rho":-0.0006817008145057241,"breakevenPct":0.641232989346073},{"delta":0.75,"premium":2.5955571395691868,"strike":36.133893976924966,"iv":1.2513137565582109,"gamma":0.2453884609655717,"theta":-0.2640436231826923,"vega":0.005112366135792933,"rho":-0.0007464468923796654,"breakevenPct":0.6271501115384329},{"delta":0.8,"premium":3.351279569921713,"strike":36.894369378537576,"iv":1.5271561501997688,"gamma":0.1706516330844497,"theta":-0.30130079466618925,"vega":0.004510928550544512,"rho":-0.0008111929702536066,"breakevenPct":0.613067233730793},{"delta":0.85,"premium":4.107002000274237,"strike":37.65484478015018,"iv":1.802998543841326,"gamma":0.09591480520332779,"theta":-0.3385579661496861,"vega":0.003909490965296093,"rho":-0.0008759390481275476,"breakevenPct":0.5989843559231529},{"delta":0.9,"premium":5.777909433135554,"strike":39.361958392959544,"iv":2.19280903470028,"gamma":0.046508902918474135,"theta":-0.3341576728437694,"vega":0.003044166743317313,"rho":-0.0009653138815459837,"breakevenPct":0.49170678570670034}]}},"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"}}