{"symbol":"MOV","url":"https://intraalpha.com/companies/MOV","capturedAt":"2026-10-23T17:03:02.616Z","state":"ready","quote":{"symbol":"MOV","last_price":31.51,"prev_close":32.28,"regular_close":31.51,"change":-0.77,"change_pct":-2.3854,"regular_change":-0.77,"regular_change_pct":-2.3854,"extended_change":0,"extended_change_pct":0,"bid":31.46,"ask":31.52,"bid_size":100,"ask_size":100,"volume":42263,"vwap":31.495882,"open":31.89,"high":31.89,"low":31.11,"close":31.51,"trade_count":1349,"last_trade_at":"2026-10-23T16:53:04.773726211Z","last_quote_at":"2026-10-23T17:03:00.002638007Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:02:36.061573512-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MOV","fetched_at":"2026-10-23T17:03:00.217550+00:00","name":"Movado Group Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LUXURY GOODS","country":"USA","description":"Movado Group, Inc. designs, supplies, markets and distributes watches worldwide. The company is headquartered in Paramus, New Jersey.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":720239000,"ebitda":55400000,"pe_ratio":17.83,"peg_ratio":0.836,"book_value":22.66,"dividend_per_share":1.45,"dividend_yield":0.0447,"eps":1.81,"revenue_ttm":689866000,"gross_profit_ttm":387106000,"profit_margin":0.06,"operating_margin_ttm":0.0877,"return_on_assets_ttm":0.04,"return_on_equity_ttm":0.0838,"quarterly_earnings_growth":3.077,"quarterly_revenue_growth":0.049,"analyst_target_price":47.5,"analyst_number":1,"beta":0.903,"fifty_two_week_high":40.01,"fifty_two_week_low":16.69,"fifty_day_ma":33.56,"two_hundred_day_ma":30.65,"shares_outstanding":15956600,"forward_pe":21.37,"price_to_sales":1.044,"price_to_book":1.467,"ev_to_revenue":0.851,"ev_to_ebitda":9.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:03:00.217550+00:00"},"optionObservedAt":"2026-10-23T17:01:40.068Z","bars":[{"c":33.34,"h":33.34,"l":33.31,"n":26,"o":33.31,"t":"2026-10-16T13:30:00Z","v":2649,"vw":33.312539},{"c":33.31,"h":33.31,"l":33.23,"n":16,"o":33.23,"t":"2026-10-16T13:35:00Z","v":573,"vw":33.27},{"c":33.44,"h":33.44,"l":33.44,"n":22,"o":33.44,"t":"2026-10-16T13:40:00Z","v":477,"vw":33.44},{"c":33.5,"h":33.5,"l":33.485,"n":7,"o":33.485,"t":"2026-10-16T13:45:00Z","v":501,"vw":33.4925},{"c":33.46,"h":33.46,"l":33.46,"n":9,"o":33.46,"t":"2026-10-16T13:50:00Z","v":414,"vw":33.46},{"c":33.44,"h":33.48,"l":33.44,"n":17,"o":33.48,"t":"2026-10-16T13:55:00Z","v":686,"vw":33.455},{"c":33.35,"h":33.4,"l":33.35,"n":15,"o":33.4,"t":"2026-10-16T14:05:00Z","v":396,"vw":33.383333},{"c":33.295,"h":33.295,"l":33.29,"n":9,"o":33.29,"t":"2026-10-16T14:25:00Z","v":352,"vw":33.293333},{"c":33.33,"h":33.33,"l":33.33,"n":4,"o":33.33,"t":"2026-10-16T14:30:00Z","v":209,"vw":33.33},{"c":33.37,"h":33.37,"l":33.37,"n":25,"o":33.37,"t":"2026-10-16T14:35:00Z","v":1044,"vw":33.37},{"c":33.32,"h":33.32,"l":33.25,"n":53,"o":33.27,"t":"2026-10-16T14:45:00Z","v":1781,"vw":33.280473},{"c":33.41,"h":33.41,"l":33.34,"n":34,"o":33.405,"t":"2026-10-16T14:55:00Z","v":901,"vw":33.399201},{"c":33.405,"h":33.405,"l":33.405,"n":5,"o":33.405,"t":"2026-10-16T15:00:00Z","v":109,"vw":33.405},{"c":33.5,"h":33.5,"l":33.49,"n":12,"o":33.49,"t":"2026-10-16T15:05:00Z","v":343,"vw":33.496721},{"c":33.5,"h":33.5,"l":33.5,"n":23,"o":33.5,"t":"2026-10-16T15:10:00Z","v":569,"vw":33.5},{"c":33.465,"h":33.525,"l":33.44,"n":90,"o":33.515,"t":"2026-10-16T15:25:00Z","v":2256,"vw":33.470107},{"c":33.48,"h":33.48,"l":33.47,"n":34,"o":33.47,"t":"2026-10-16T15:30:00Z","v":1122,"vw":33.473075},{"c":33.37,"h":33.48,"l":33.32,"n":79,"o":33.48,"t":"2026-10-16T15:35:00Z","v":2671,"vw":33.397222},{"c":33.377,"h":33.377,"l":33.355,"n":11,"o":33.355,"t":"2026-10-16T15:40:00Z","v":406,"vw":33.366},{"c":33.34,"h":33.35,"l":33.28,"n":62,"o":33.35,"t":"2026-10-16T15:45:00Z","v":1283,"vw":33.331111},{"c":33.38,"h":33.38,"l":33.35,"n":30,"o":33.35,"t":"2026-10-16T15:50:00Z","v":981,"vw":33.35375},{"c":33.41,"h":33.47,"l":33.41,"n":15,"o":33.47,"t":"2026-10-16T15:55:00Z","v":563,"vw":33.443333},{"c":33.39,"h":33.41,"l":33.335,"n":86,"o":33.41,"t":"2026-10-16T16:00:00Z","v":2562,"vw":33.383383},{"c":33.31,"h":33.36,"l":33.31,"n":35,"o":33.35,"t":"2026-10-16T16:15:00Z","v":978,"vw":33.344286},{"c":33.29,"h":33.3,"l":33.29,"n":29,"o":33.3,"t":"2026-10-16T16:20:00Z","v":395,"vw":33.296667},{"c":33.27,"h":33.27,"l":33.25,"n":37,"o":33.25,"t":"2026-10-16T16:30:00Z","v":749,"vw":33.266},{"c":33.247,"h":33.247,"l":33.23,"n":27,"o":33.24,"t":"2026-10-16T16:35:00Z","v":658,"vw":33.237419},{"c":33.25,"h":33.25,"l":33.225,"n":18,"o":33.225,"t":"2026-10-16T16:40:00Z","v":505,"vw":33.236574},{"c":33.2,"h":33.3,"l":33.2,"n":94,"o":33.28,"t":"2026-10-16T16:45:00Z","v":2831,"vw":33.265333},{"c":33.21,"h":33.21,"l":33.18,"n":58,"o":33.18,"t":"2026-10-16T16:50:00Z","v":2306,"vw":33.188943},{"c":33.23,"h":33.23,"l":33.23,"n":7,"o":33.23,"t":"2026-10-16T16:55:00Z","v":264,"vw":33.23},{"c":33.275,"h":33.28,"l":33.275,"n":64,"o":33.28,"t":"2026-10-16T17:10:00Z","v":1328,"vw":33.27875},{"c":33.25,"h":33.25,"l":33.25,"n":22,"o":33.25,"t":"2026-10-16T17:15:00Z","v":807,"vw":33.25},{"c":33.23,"h":33.23,"l":33.23,"n":9,"o":33.23,"t":"2026-10-16T17:25:00Z","v":232,"vw":33.23},{"c":33.26,"h":33.26,"l":33.18,"n":39,"o":33.19,"t":"2026-10-16T17:30:00Z","v":1421,"vw":33.228582},{"c":33.26,"h":33.26,"l":33.26,"n":5,"o":33.26,"t":"2026-10-16T17:35:00Z","v":105,"vw":33.26},{"c":33.29,"h":33.33,"l":33.28,"n":53,"o":33.3,"t":"2026-10-16T17:40:00Z","v":1317,"vw":33.30381},{"c":33.23,"h":33.24,"l":33.23,"n":23,"o":33.24,"t":"2026-10-16T17:45:00Z","v":623,"vw":33.2375},{"c":33.165,"h":33.17,"l":33.165,"n":23,"o":33.17,"t":"2026-10-16T17:50:00Z","v":408,"vw":33.1675},{"c":33.155,"h":33.155,"l":33.155,"n":14,"o":33.155,"t":"2026-10-16T17:55:00Z","v":354,"vw":33.155},{"c":33.085,"h":33.13,"l":33.085,"n":37,"o":33.13,"t":"2026-10-16T18:00:00Z","v":607,"vw":33.105},{"c":33.09,"h":33.1,"l":33.09,"n":29,"o":33.1,"t":"2026-10-16T18:10:00Z","v":501,"vw":33.093333},{"c":33.11,"h":33.11,"l":33.075,"n":31,"o":33.075,"t":"2026-10-16T18:20:00Z","v":649,"vw":33.0925},{"c":33.115,"h":33.115,"l":33.115,"n":21,"o":33.115,"t":"2026-10-16T18:25:00Z","v":320,"vw":33.115},{"c":33.11,"h":33.11,"l":33.07,"n":168,"o":33.11,"t":"2026-10-16T18:35:00Z","v":3688,"vw":33.083184},{"c":33.05,"h":33.095,"l":33.05,"n":52,"o":33.095,"t":"2026-10-16T18:45:00Z","v":1619,"vw":33.080556},{"c":33.04,"h":33.04,"l":33.02,"n":76,"o":33.02,"t":"2026-10-16T18:55:00Z","v":1377,"vw":33.0275},{"c":33.06,"h":33.06,"l":33.06,"n":17,"o":33.06,"t":"2026-10-16T19:00:00Z","v":193,"vw":33.06},{"c":33.025,"h":33.03,"l":33.025,"n":42,"o":33.03,"t":"2026-10-16T19:05:00Z","v":853,"vw":33.0275},{"c":33.04,"h":33.04,"l":33.04,"n":40,"o":33.04,"t":"2026-10-16T19:10:00Z","v":975,"vw":33.04},{"c":33.055,"h":33.055,"l":33.04,"n":32,"o":33.04,"t":"2026-10-16T19:15:00Z","v":641,"vw":33.05064},{"c":33.06,"h":33.08,"l":33.06,"n":72,"o":33.08,"t":"2026-10-16T19:20:00Z","v":1191,"vw":33.074},{"c":33.02,"h":33.02,"l":33.01,"n":38,"o":33.02,"t":"2026-10-16T19:25:00Z","v":1160,"vw":33.017143},{"c":33.08,"h":33.08,"l":33.05,"n":63,"o":33.05,"t":"2026-10-16T19:30:00Z","v":1208,"vw":33.066},{"c":33.06,"h":33.08,"l":33.06,"n":81,"o":33.08,"t":"2026-10-16T19:35:00Z","v":1799,"vw":33.07},{"c":33.035,"h":33.04,"l":33.03,"n":72,"o":33.04,"t":"2026-10-16T19:40:00Z","v":1469,"vw":33.035},{"c":32.96,"h":33.035,"l":32.96,"n":149,"o":33.035,"t":"2026-10-16T19:45:00Z","v":3434,"vw":33.015758},{"c":32.9,"h":32.965,"l":32.9,"n":148,"o":32.96,"t":"2026-10-16T19:50:00Z","v":2947,"vw":32.946429},{"c":32.82,"h":32.94,"l":32.82,"n":661,"o":32.9,"t":"2026-10-16T19:55:00Z","v":16251,"vw":32.878048},{"c":32.84,"h":32.84,"l":32.84,"n":9,"o":32.84,"t":"2026-10-16T20:00:00Z","v":29078,"vw":32.84},{"c":32.88,"h":32.88,"l":32.88,"n":2,"o":32.88,"t":"2026-10-19T12:50:00Z","v":113,"vw":32.88},{"c":32.9,"h":33.09,"l":32.89,"n":63,"o":33.09,"t":"2026-10-19T13:30:00Z","v":3079,"vw":33.006894},{"c":32.92,"h":32.92,"l":32.92,"n":5,"o":32.92,"t":"2026-10-19T13:35:00Z","v":108,"vw":32.92},{"c":32.915,"h":32.915,"l":32.915,"n":6,"o":32.915,"t":"2026-10-19T13:40:00Z","v":185,"vw":32.915},{"c":32.867,"h":32.92,"l":32.82,"n":10,"o":32.92,"t":"2026-10-19T13:45:00Z","v":978,"vw":32.872444},{"c":32.87,"h":32.87,"l":32.87,"n":5,"o":32.87,"t":"2026-10-19T13:55:00Z","v":117,"vw":32.87},{"c":32.96,"h":32.99,"l":32.96,"n":31,"o":32.97,"t":"2026-10-19T14:00:00Z","v":1134,"vw":32.971429},{"c":32.92,"h":32.92,"l":32.92,"n":47,"o":32.92,"t":"2026-10-19T14:10:00Z","v":681,"vw":32.92},{"c":32.9,"h":32.9,"l":32.9,"n":8,"o":32.9,"t":"2026-10-19T14:15:00Z","v":254,"vw":32.9},{"c":32.895,"h":32.895,"l":32.895,"n":32,"o":32.895,"t":"2026-10-19T14:20:00Z","v":464,"vw":32.895},{"c":32.79,"h":32.84,"l":32.79,"n":31,"o":32.83,"t":"2026-10-19T14:25:00Z","v":957,"vw":32.825},{"c":32.76,"h":32.83,"l":32.76,"n":47,"o":32.83,"t":"2026-10-19T14:30:00Z","v":2317,"vw":32.809048},{"c":32.75,"h":32.75,"l":32.75,"n":6,"o":32.75,"t":"2026-10-19T14:40:00Z","v":215,"vw":32.75},{"c":32.78,"h":32.83,"l":32.745,"n":28,"o":32.745,"t":"2026-10-19T14:45:00Z","v":2186,"vw":32.756483},{"c":32.77,"h":32.77,"l":32.77,"n":8,"o":32.77,"t":"2026-10-19T14:50:00Z","v":607,"vw":32.77},{"c":32.84,"h":32.84,"l":32.79,"n":49,"o":32.79,"t":"2026-10-19T15:00:00Z","v":999,"vw":32.818333},{"c":32.93,"h":32.95,"l":32.91,"n":93,"o":32.91,"t":"2026-10-19T15:10:00Z","v":2197,"vw":32.927917},{"c":32.975,"h":32.975,"l":32.97,"n":29,"o":32.97,"t":"2026-10-19T15:20:00Z","v":676,"vw":32.971344},{"c":32.97,"h":33.02,"l":32.97,"n":21,"o":33.02,"t":"2026-10-19T15:25:00Z","v":404,"vw":32.995},{"c":33.08,"h":33.08,"l":33.01,"n":33,"o":33.01,"t":"2026-10-19T15:35:00Z","v":1413,"vw":33.0325},{"c":33.02,"h":33.02,"l":33.02,"n":25,"o":33.02,"t":"2026-10-19T15:40:00Z","v":452,"vw":33.02},{"c":33.03,"h":33.03,"l":33.03,"n":7,"o":33.03,"t":"2026-10-19T15:45:00Z","v":118,"vw":33.03},{"c":33.03,"h":33.03,"l":33.005,"n":45,"o":33.03,"t":"2026-10-19T15:50:00Z","v":1206,"vw":33.020625},{"c":33,"h":33,"l":33,"n":18,"o":33,"t":"2026-10-19T15:55:00Z","v":726,"vw":33},{"c":32.99,"h":32.99,"l":32.99,"n":27,"o":32.99,"t":"2026-10-19T16:00:00Z","v":576,"vw":32.99},{"c":32.962,"h":32.98,"l":32.96,"n":45,"o":32.96,"t":"2026-10-19T16:25:00Z","v":1119,"vw":32.964062},{"c":32.94,"h":32.94,"l":32.915,"n":59,"o":32.94,"t":"2026-10-19T16:30:00Z","v":1669,"vw":32.92961},{"c":32.905,"h":32.905,"l":32.9,"n":30,"o":32.9,"t":"2026-10-19T16:35:00Z","v":881,"vw":32.903778},{"c":32.91,"h":32.91,"l":32.89,"n":50,"o":32.89,"t":"2026-10-19T16:45:00Z","v":1234,"vw":32.898445},{"c":32.89,"h":32.9,"l":32.89,"n":40,"o":32.9,"t":"2026-10-19T17:00:00Z","v":649,"vw":32.893333},{"c":32.83,"h":32.83,"l":32.82,"n":50,"o":32.83,"t":"2026-10-19T17:05:00Z","v":864,"vw":32.8275},{"c":32.87,"h":32.87,"l":32.87,"n":10,"o":32.87,"t":"2026-10-19T17:10:00Z","v":130,"vw":32.87},{"c":32.86,"h":32.86,"l":32.86,"n":7,"o":32.86,"t":"2026-10-19T17:15:00Z","v":161,"vw":32.86},{"c":32.85,"h":32.85,"l":32.845,"n":21,"o":32.85,"t":"2026-10-19T17:20:00Z","v":506,"vw":32.848333},{"c":32.85,"h":32.87,"l":32.85,"n":27,"o":32.87,"t":"2026-10-19T17:30:00Z","v":590,"vw":32.860521},{"c":32.82,"h":32.83,"l":32.79,"n":82,"o":32.83,"t":"2026-10-19T17:35:00Z","v":4263,"vw":32.808864},{"c":32.87,"h":32.87,"l":32.86,"n":29,"o":32.86,"t":"2026-10-19T17:40:00Z","v":579,"vw":32.863876},{"c":32.74,"h":32.8301,"l":32.7,"n":140,"o":32.83,"t":"2026-10-19T17:45:00Z","v":12984,"vw":32.747501},{"c":32.835,"h":32.84,"l":32.79,"n":76,"o":32.79,"t":"2026-10-19T17:50:00Z","v":1577,"vw":32.813685},{"c":32.89,"h":32.89,"l":32.86,"n":27,"o":32.86,"t":"2026-10-19T18:05:00Z","v":571,"vw":32.87},{"c":32.9,"h":32.9,"l":32.89,"n":23,"o":32.89,"t":"2026-10-19T18:10:00Z","v":524,"vw":32.893333},{"c":32.895,"h":32.895,"l":32.895,"n":5,"o":32.895,"t":"2026-10-19T18:15:00Z","v":121,"vw":32.895},{"c":32.87,"h":32.91,"l":32.87,"n":48,"o":32.91,"t":"2026-10-19T18:25:00Z","v":1388,"vw":32.882857},{"c":32.85,"h":32.85,"l":32.85,"n":5,"o":32.85,"t":"2026-10-19T18:35:00Z","v":114,"vw":32.85},{"c":32.8,"h":32.84,"l":32.8,"n":52,"o":32.84,"t":"2026-10-19T18:40:00Z","v":863,"vw":32.826667},{"c":32.815,"h":32.815,"l":32.79,"n":15,"o":32.79,"t":"2026-10-19T18:45:00Z","v":286,"vw":32.802745},{"c":32.76,"h":32.77,"l":32.76,"n":32,"o":32.77,"t":"2026-10-19T18:50:00Z","v":563,"vw":32.765},{"c":32.8,"h":32.81,"l":32.765,"n":56,"o":32.765,"t":"2026-10-19T18:55:00Z","v":3241,"vw":32.798098},{"c":32.8,"h":32.805,"l":32.775,"n":44,"o":32.79,"t":"2026-10-19T19:00:00Z","v":1480,"vw":32.797088},{"c":32.77,"h":32.77,"l":32.77,"n":19,"o":32.77,"t":"2026-10-19T19:05:00Z","v":358,"vw":32.77},{"c":32.77,"h":32.77,"l":32.77,"n":12,"o":32.77,"t":"2026-10-19T19:10:00Z","v":197,"vw":32.77},{"c":32.76,"h":32.78,"l":32.74,"n":64,"o":32.76,"t":"2026-10-19T19:15:00Z","v":1840,"vw":32.762083},{"c":32.7602,"h":32.7602,"l":32.7602,"n":8,"o":32.7602,"t":"2026-10-19T19:20:00Z","v":157,"vw":32.7602},{"c":32.78,"h":32.795,"l":32.78,"n":37,"o":32.795,"t":"2026-10-19T19:25:00Z","v":515,"vw":32.79},{"c":32.77,"h":32.8,"l":32.77,"n":106,"o":32.785,"t":"2026-10-19T19:30:00Z","v":2442,"vw":32.785},{"c":32.8,"h":32.8,"l":32.775,"n":39,"o":32.775,"t":"2026-10-19T19:35:00Z","v":886,"vw":32.789},{"c":32.87,"h":32.87,"l":32.81,"n":129,"o":32.81,"t":"2026-10-19T19:40:00Z","v":2626,"vw":32.845},{"c":32.825,"h":32.86,"l":32.82,"n":73,"o":32.8415,"t":"2026-10-19T19:45:00Z","v":1590,"vw":32.838688},{"c":32.75,"h":32.81,"l":32.75,"n":234,"o":32.81,"t":"2026-10-19T19:50:00Z","v":5324,"vw":32.77725},{"c":32.82,"h":32.84,"l":32.755,"n":568,"o":32.76,"t":"2026-10-19T19:55:00Z","v":14776,"vw":32.803979},{"c":32.79,"h":32.79,"l":32.79,"n":21,"o":32.79,"t":"2026-10-19T20:00:00Z","v":22934,"vw":32.79},{"c":32.77,"h":32.9,"l":32.65,"n":85,"o":32.66,"t":"2026-10-20T13:30:00Z","v":4671,"vw":32.727282},{"c":32.89,"h":32.89,"l":32.89,"n":17,"o":32.89,"t":"2026-10-20T13:35:00Z","v":387,"vw":32.89},{"c":32.885,"h":32.885,"l":32.885,"n":5,"o":32.885,"t":"2026-10-20T13:40:00Z","v":199,"vw":32.885},{"c":33.09,"h":33.09,"l":33,"n":23,"o":33.005,"t":"2026-10-20T13:50:00Z","v":961,"vw":33.031667},{"c":32.9,"h":33.07,"l":32.87,"n":36,"o":33.07,"t":"2026-10-20T14:00:00Z","v":1505,"vw":32.944},{"c":32.85,"h":32.935,"l":32.85,"n":16,"o":32.935,"t":"2026-10-20T14:05:00Z","v":436,"vw":32.90793},{"c":32.83,"h":32.83,"l":32.83,"n":11,"o":32.83,"t":"2026-10-20T14:10:00Z","v":238,"vw":32.83},{"c":33.11,"h":33.11,"l":33,"n":39,"o":33,"t":"2026-10-20T14:20:00Z","v":1057,"vw":33.032},{"c":33.19,"h":33.24,"l":33.19,"n":28,"o":33.2399,"t":"2026-10-20T14:30:00Z","v":735,"vw":33.228788},{"c":33.2425,"h":33.2425,"l":33.2375,"n":4,"o":33.2375,"t":"2026-10-20T14:35:00Z","v":274,"vw":33.24},{"c":33.3,"h":33.3,"l":33.3,"n":4,"o":33.3,"t":"2026-10-20T14:40:00Z","v":109,"vw":33.3},{"c":33.31,"h":33.31,"l":33.3,"n":24,"o":33.3,"t":"2026-10-20T14:45:00Z","v":1106,"vw":33.307782},{"c":33.36,"h":33.36,"l":33.24,"n":21,"o":33.26,"t":"2026-10-20T14:50:00Z","v":823,"vw":33.301072},{"c":33.276,"h":33.276,"l":33.18,"n":68,"o":33.275,"t":"2026-10-20T14:55:00Z","v":3117,"vw":33.230388},{"c":33.26,"h":33.26,"l":33.26,"n":3,"o":33.26,"t":"2026-10-20T15:00:00Z","v":109,"vw":33.26},{"c":33.185,"h":33.34,"l":33.185,"n":9,"o":33.34,"t":"2026-10-20T15:05:00Z","v":696,"vw":33.312518},{"c":33.15,"h":33.18,"l":33.15,"n":62,"o":33.18,"t":"2026-10-20T15:10:00Z","v":1820,"vw":33.17064},{"c":33.13,"h":33.18,"l":33.1,"n":74,"o":33.12,"t":"2026-10-20T15:15:00Z","v":3829,"vw":33.131786},{"c":33.07,"h":33.07,"l":33.07,"n":6,"o":33.07,"t":"2026-10-20T15:20:00Z","v":153,"vw":33.07},{"c":32.875,"h":33.05,"l":32.875,"n":71,"o":33.05,"t":"2026-10-20T15:25:00Z","v":2282,"vw":32.947083},{"c":32.7825,"h":32.845,"l":32.78,"n":28,"o":32.845,"t":"2026-10-20T15:30:00Z","v":2091,"vw":32.81151},{"c":32.77,"h":32.77,"l":32.77,"n":2,"o":32.77,"t":"2026-10-20T15:35:00Z","v":108,"vw":32.77},{"c":32.735,"h":32.75,"l":32.72,"n":21,"o":32.75,"t":"2026-10-20T15:40:00Z","v":740,"vw":32.735},{"c":32.74,"h":32.74,"l":32.71,"n":15,"o":32.73,"t":"2026-10-20T15:45:00Z","v":567,"vw":32.727094},{"c":32.785,"h":32.785,"l":32.785,"n":9,"o":32.785,"t":"2026-10-20T15:50:00Z","v":302,"vw":32.785},{"c":32.72,"h":32.73,"l":32.72,"n":28,"o":32.73,"t":"2026-10-20T15:55:00Z","v":1023,"vw":32.726},{"c":32.71,"h":32.71,"l":32.71,"n":10,"o":32.71,"t":"2026-10-20T16:00:00Z","v":287,"vw":32.71},{"c":32.67,"h":32.68,"l":32.67,"n":60,"o":32.68,"t":"2026-10-20T16:05:00Z","v":1814,"vw":32.677778},{"c":32.72,"h":32.75,"l":32.66,"n":70,"o":32.67,"t":"2026-10-20T16:10:00Z","v":2495,"vw":32.697702},{"c":32.6,"h":32.67,"l":32.6,"n":48,"o":32.67,"t":"2026-10-20T16:15:00Z","v":1232,"vw":32.646989},{"c":32.665,"h":32.665,"l":32.645,"n":18,"o":32.645,"t":"2026-10-20T16:25:00Z","v":901,"vw":32.657079},{"c":32.755,"h":32.77,"l":32.755,"n":29,"o":32.76,"t":"2026-10-20T16:35:00Z","v":1176,"vw":32.76125},{"c":32.78,"h":32.83,"l":32.78,"n":2,"o":32.83,"t":"2026-10-20T16:45:00Z","v":339,"vw":32.801534},{"c":32.77,"h":32.79,"l":32.77,"n":40,"o":32.79,"t":"2026-10-20T16:50:00Z","v":1329,"vw":32.783902},{"c":32.73,"h":32.73,"l":32.73,"n":23,"o":32.73,"t":"2026-10-20T17:05:00Z","v":864,"vw":32.73},{"c":32.73,"h":32.73,"l":32.7259,"n":11,"o":32.7259,"t":"2026-10-20T17:10:00Z","v":685,"vw":32.72926},{"c":32.69,"h":32.69,"l":32.69,"n":19,"o":32.69,"t":"2026-10-20T17:15:00Z","v":379,"vw":32.69},{"c":32.745,"h":32.745,"l":32.7,"n":107,"o":32.7289,"t":"2026-10-20T17:40:00Z","v":4213,"vw":32.723848},{"c":32.71,"h":32.71,"l":32.71,"n":42,"o":32.71,"t":"2026-10-20T17:55:00Z","v":750,"vw":32.71},{"c":32.7733,"h":32.7733,"l":32.74,"n":24,"o":32.74,"t":"2026-10-20T18:00:00Z","v":1450,"vw":32.751312},{"c":32.66,"h":32.78,"l":32.66,"n":125,"o":32.78,"t":"2026-10-20T18:05:00Z","v":4030,"vw":32.707647},{"c":32.65,"h":32.65,"l":32.65,"n":13,"o":32.65,"t":"2026-10-20T18:15:00Z","v":190,"vw":32.65},{"c":32.62,"h":32.63,"l":32.62,"n":25,"o":32.63,"t":"2026-10-20T18:20:00Z","v":653,"vw":32.625},{"c":32.67,"h":32.67,"l":32.61,"n":80,"o":32.61,"t":"2026-10-20T18:30:00Z","v":2670,"vw":32.637481},{"c":32.69,"h":32.69,"l":32.67,"n":23,"o":32.67,"t":"2026-10-20T18:45:00Z","v":640,"vw":32.68},{"c":32.69,"h":32.705,"l":32.69,"n":25,"o":32.7,"t":"2026-10-20T19:00:00Z","v":979,"vw":32.699349},{"c":32.67,"h":32.69,"l":32.67,"n":67,"o":32.69,"t":"2026-10-20T19:05:00Z","v":1399,"vw":32.685},{"c":32.665,"h":32.665,"l":32.65,"n":22,"o":32.65,"t":"2026-10-20T19:10:00Z","v":551,"vw":32.65375},{"c":32.66,"h":32.69,"l":32.66,"n":88,"o":32.68,"t":"2026-10-20T19:15:00Z","v":3787,"vw":32.679502},{"c":32.67,"h":32.67,"l":32.67,"n":8,"o":32.67,"t":"2026-10-20T19:20:00Z","v":234,"vw":32.67},{"c":32.695,"h":32.695,"l":32.65,"n":25,"o":32.65,"t":"2026-10-20T19:25:00Z","v":836,"vw":32.678178},{"c":32.72,"h":32.72,"l":32.685,"n":32,"o":32.685,"t":"2026-10-20T19:30:00Z","v":459,"vw":32.7025},{"c":32.69,"h":32.725,"l":32.69,"n":49,"o":32.725,"t":"2026-10-20T19:35:00Z","v":1619,"vw":32.701413},{"c":32.795,"h":32.795,"l":32.75,"n":69,"o":32.75,"t":"2026-10-20T19:40:00Z","v":2389,"vw":32.77226},{"c":32.73,"h":32.77,"l":32.73,"n":45,"o":32.77,"t":"2026-10-20T19:45:00Z","v":1551,"vw":32.751241},{"c":32.71,"h":32.73,"l":32.71,"n":40,"o":32.72,"t":"2026-10-20T19:50:00Z","v":1129,"vw":32.72},{"c":32.75,"h":32.805,"l":32.685,"n":466,"o":32.745,"t":"2026-10-20T19:55:00Z","v":15251,"vw":32.73935},{"c":32.77,"h":32.77,"l":32.77,"n":29,"o":32.77,"t":"2026-10-20T20:00:00Z","v":29126,"vw":32.77},{"c":32.88,"h":32.88,"l":32.88,"n":2,"o":32.88,"t":"2026-10-21T13:30:00Z","v":318,"vw":32.88},{"c":32.642,"h":32.642,"l":32.642,"n":19,"o":32.642,"t":"2026-10-21T13:35:00Z","v":464,"vw":32.642},{"c":32.625,"h":32.625,"l":32.625,"n":10,"o":32.625,"t":"2026-10-21T13:40:00Z","v":156,"vw":32.625},{"c":32.4101,"h":32.4101,"l":32.4101,"n":8,"o":32.4101,"t":"2026-10-21T13:50:00Z","v":242,"vw":32.4101},{"c":32.605,"h":32.605,"l":32.605,"n":8,"o":32.605,"t":"2026-10-21T13:55:00Z","v":266,"vw":32.605},{"c":32.39,"h":32.39,"l":32.39,"n":16,"o":32.39,"t":"2026-10-21T14:00:00Z","v":312,"vw":32.39},{"c":32.46,"h":32.54,"l":32.46,"n":24,"o":32.53,"t":"2026-10-21T14:10:00Z","v":916,"vw":32.499386},{"c":32.58,"h":32.58,"l":32.52,"n":69,"o":32.52,"t":"2026-10-21T14:15:00Z","v":3531,"vw":32.530151},{"c":32.46,"h":32.46,"l":32.46,"n":39,"o":32.46,"t":"2026-10-21T14:25:00Z","v":1543,"vw":32.46},{"c":32.51,"h":32.51,"l":32.51,"n":17,"o":32.51,"t":"2026-10-21T14:30:00Z","v":262,"vw":32.51},{"c":32.56,"h":32.58,"l":32.55,"n":39,"o":32.56,"t":"2026-10-21T14:35:00Z","v":1568,"vw":32.563343},{"c":32.55,"h":32.55,"l":32.515,"n":24,"o":32.515,"t":"2026-10-21T14:40:00Z","v":462,"vw":32.526905},{"c":32.62,"h":32.64,"l":32.62,"n":10,"o":32.64,"t":"2026-10-21T14:45:00Z","v":259,"vw":32.631379},{"c":32.555,"h":32.555,"l":32.545,"n":16,"o":32.545,"t":"2026-10-21T15:10:00Z","v":669,"vw":32.546864},{"c":32.558,"h":32.558,"l":32.5103,"n":29,"o":32.5103,"t":"2026-10-21T15:15:00Z","v":546,"vw":32.535985},{"c":32.63,"h":32.63,"l":32.63,"n":48,"o":32.63,"t":"2026-10-21T15:25:00Z","v":1298,"vw":32.63},{"c":32.765,"h":32.765,"l":32.63,"n":30,"o":32.63,"t":"2026-10-21T15:30:00Z","v":521,"vw":32.712813},{"c":32.725,"h":32.75,"l":32.725,"n":50,"o":32.75,"t":"2026-10-21T15:35:00Z","v":1003,"vw":32.741667},{"c":32.73,"h":32.752,"l":32.73,"n":24,"o":32.735,"t":"2026-10-21T15:40:00Z","v":1378,"vw":32.739265},{"c":32.8,"h":32.8,"l":32.8,"n":18,"o":32.8,"t":"2026-10-21T15:45:00Z","v":721,"vw":32.8},{"c":32.78,"h":32.78,"l":32.78,"n":16,"o":32.78,"t":"2026-10-21T15:55:00Z","v":257,"vw":32.78},{"c":32.79,"h":32.84,"l":32.79,"n":51,"o":32.79,"t":"2026-10-21T16:00:00Z","v":2049,"vw":32.807982},{"c":32.7451,"h":32.7451,"l":32.74,"n":27,"o":32.74,"t":"2026-10-21T16:05:00Z","v":684,"vw":32.743455},{"c":32.745,"h":32.745,"l":32.745,"n":11,"o":32.745,"t":"2026-10-21T16:10:00Z","v":147,"vw":32.745},{"c":32.8099,"h":32.8099,"l":32.8099,"n":5,"o":32.8099,"t":"2026-10-21T16:20:00Z","v":162,"vw":32.8099},{"c":32.76,"h":32.76,"l":32.76,"n":9,"o":32.76,"t":"2026-10-21T16:30:00Z","v":192,"vw":32.76},{"c":32.79,"h":32.81,"l":32.7336,"n":68,"o":32.7336,"t":"2026-10-21T16:35:00Z","v":2456,"vw":32.763952},{"c":32.7,"h":32.78,"l":32.7,"n":42,"o":32.78,"t":"2026-10-21T16:40:00Z","v":1189,"vw":32.735714},{"c":32.735,"h":32.735,"l":32.735,"n":6,"o":32.735,"t":"2026-10-21T16:45:00Z","v":127,"vw":32.735},{"c":32.675,"h":32.675,"l":32.675,"n":34,"o":32.675,"t":"2026-10-21T16:50:00Z","v":433,"vw":32.675},{"c":32.63,"h":32.647,"l":32.63,"n":28,"o":32.63,"t":"2026-10-21T17:00:00Z","v":1029,"vw":32.632927},{"c":32.645,"h":32.645,"l":32.64,"n":20,"o":32.64,"t":"2026-10-21T17:05:00Z","v":354,"vw":32.643333},{"c":32.69,"h":32.69,"l":32.665,"n":49,"o":32.665,"t":"2026-10-21T17:10:00Z","v":863,"vw":32.6775},{"c":32.67,"h":32.67,"l":32.67,"n":14,"o":32.67,"t":"2026-10-21T17:15:00Z","v":698,"vw":32.67},{"c":32.73,"h":32.73,"l":32.69,"n":69,"o":32.69,"t":"2026-10-21T17:40:00Z","v":1075,"vw":32.705},{"c":32.715,"h":32.715,"l":32.715,"n":34,"o":32.715,"t":"2026-10-21T17:45:00Z","v":1507,"vw":32.715},{"c":32.765,"h":32.765,"l":32.75,"n":65,"o":32.75,"t":"2026-10-21T17:55:00Z","v":1408,"vw":32.755},{"c":32.75,"h":32.75,"l":32.75,"n":22,"o":32.75,"t":"2026-10-21T18:00:00Z","v":476,"vw":32.75},{"c":32.8199,"h":32.8199,"l":32.745,"n":10,"o":32.745,"t":"2026-10-21T18:05:00Z","v":497,"vw":32.768463},{"c":32.765,"h":32.765,"l":32.765,"n":10,"o":32.765,"t":"2026-10-21T18:10:00Z","v":148,"vw":32.765},{"c":32.7,"h":32.7,"l":32.7,"n":31,"o":32.7,"t":"2026-10-21T18:15:00Z","v":614,"vw":32.7},{"c":32.705,"h":32.705,"l":32.705,"n":12,"o":32.705,"t":"2026-10-21T18:20:00Z","v":346,"vw":32.705},{"c":32.77,"h":32.77,"l":32.74,"n":59,"o":32.74,"t":"2026-10-21T18:25:00Z","v":1321,"vw":32.75},{"c":32.78,"h":32.78,"l":32.76,"n":32,"o":32.76,"t":"2026-10-21T18:35:00Z","v":969,"vw":32.763333},{"c":32.76,"h":32.8,"l":32.76,"n":77,"o":32.8,"t":"2026-10-21T18:40:00Z","v":2227,"vw":32.789091},{"c":32.7,"h":32.7472,"l":32.7,"n":25,"o":32.7472,"t":"2026-10-21T18:45:00Z","v":896,"vw":32.735251},{"c":32.67,"h":32.685,"l":32.67,"n":33,"o":32.685,"t":"2026-10-21T18:50:00Z","v":598,"vw":32.6775},{"c":32.58,"h":32.63,"l":32.58,"n":48,"o":32.63,"t":"2026-10-21T18:55:00Z","v":820,"vw":32.605},{"c":32.51,"h":32.51,"l":32.51,"n":16,"o":32.51,"t":"2026-10-21T19:00:00Z","v":2094,"vw":32.51},{"c":32.435,"h":32.435,"l":32.41,"n":93,"o":32.41,"t":"2026-10-21T19:05:00Z","v":2129,"vw":32.420791},{"c":32.315,"h":32.38,"l":32.315,"n":52,"o":32.38,"t":"2026-10-21T19:10:00Z","v":1040,"vw":32.364597},{"c":32.37,"h":32.39,"l":32.37,"n":56,"o":32.39,"t":"2026-10-21T19:15:00Z","v":1528,"vw":32.3825},{"c":32.43,"h":32.43,"l":32.38,"n":66,"o":32.38,"t":"2026-10-21T19:25:00Z","v":951,"vw":32.406667},{"c":32.462,"h":32.462,"l":32.445,"n":60,"o":32.445,"t":"2026-10-21T19:40:00Z","v":1248,"vw":32.44847},{"c":32.51,"h":32.51,"l":32.4875,"n":122,"o":32.49,"t":"2026-10-21T19:45:00Z","v":3085,"vw":32.496174},{"c":32.46,"h":32.48,"l":32.43,"n":231,"o":32.48,"t":"2026-10-21T19:50:00Z","v":4821,"vw":32.452586},{"c":32.43,"h":32.44,"l":32.4,"n":549,"o":32.42,"t":"2026-10-21T19:55:00Z","v":10440,"vw":32.418817},{"c":32.42,"h":32.42,"l":32.42,"n":26,"o":32.42,"t":"2026-10-21T20:00:00Z","v":25500,"vw":32.42},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-21T22:45:00Z","v":246,"vw":32},{"c":32.26,"h":32.26,"l":32.26,"n":9,"o":32.26,"t":"2026-10-22T13:30:00Z","v":375,"vw":32.26},{"c":32.33,"h":32.33,"l":32.26,"n":42,"o":32.26,"t":"2026-10-22T13:35:00Z","v":2172,"vw":32.297692},{"c":32.26,"h":32.26,"l":32.26,"n":8,"o":32.26,"t":"2026-10-22T13:40:00Z","v":226,"vw":32.26},{"c":32.26,"h":32.445,"l":32.26,"n":7,"o":32.445,"t":"2026-10-22T13:45:00Z","v":244,"vw":32.362778},{"c":32.27,"h":32.27,"l":32.27,"n":8,"o":32.27,"t":"2026-10-22T13:50:00Z","v":119,"vw":32.27},{"c":32.45,"h":32.615,"l":32.45,"n":25,"o":32.615,"t":"2026-10-22T13:55:00Z","v":457,"vw":32.53291},{"c":32.655,"h":32.765,"l":32.45,"n":44,"o":32.62,"t":"2026-10-22T14:00:00Z","v":1709,"vw":32.628615},{"c":32.675,"h":32.675,"l":32.675,"n":6,"o":32.675,"t":"2026-10-22T14:05:00Z","v":145,"vw":32.675},{"c":32.63,"h":32.63,"l":32.625,"n":17,"o":32.625,"t":"2026-10-22T14:10:00Z","v":375,"vw":32.626667},{"c":32.64,"h":32.72,"l":32.64,"n":9,"o":32.72,"t":"2026-10-22T14:15:00Z","v":313,"vw":32.68},{"c":32.64,"h":32.64,"l":32.64,"n":3,"o":32.64,"t":"2026-10-22T14:20:00Z","v":103,"vw":32.64},{"c":32.52,"h":32.52,"l":32.52,"n":23,"o":32.52,"t":"2026-10-22T14:25:00Z","v":345,"vw":32.52},{"c":32.36,"h":32.52,"l":32.36,"n":6,"o":32.52,"t":"2026-10-22T14:30:00Z","v":219,"vw":32.440398},{"c":32.36,"h":32.39,"l":32.36,"n":25,"o":32.39,"t":"2026-10-22T14:35:00Z","v":965,"vw":32.368357},{"c":32.35,"h":32.44,"l":32.35,"n":32,"o":32.44,"t":"2026-10-22T14:40:00Z","v":1309,"vw":32.428796},{"c":32.33,"h":32.37,"l":32.33,"n":15,"o":32.37,"t":"2026-10-22T14:45:00Z","v":313,"vw":32.35},{"c":32.43,"h":32.43,"l":32.43,"n":16,"o":32.43,"t":"2026-10-22T14:50:00Z","v":269,"vw":32.43},{"c":32.3301,"h":32.44,"l":32.3301,"n":88,"o":32.43,"t":"2026-10-22T14:55:00Z","v":2617,"vw":32.387239},{"c":32.38,"h":32.38,"l":32.35,"n":39,"o":32.35,"t":"2026-10-22T15:00:00Z","v":1108,"vw":32.367143},{"c":32.4,"h":32.4,"l":32.4,"n":12,"o":32.4,"t":"2026-10-22T15:05:00Z","v":403,"vw":32.4},{"c":32.37,"h":32.37,"l":32.37,"n":17,"o":32.37,"t":"2026-10-22T15:10:00Z","v":551,"vw":32.37},{"c":32.41,"h":32.41,"l":32.41,"n":3,"o":32.41,"t":"2026-10-22T15:15:00Z","v":126,"vw":32.41},{"c":32.5,"h":32.5,"l":32.5,"n":30,"o":32.5,"t":"2026-10-22T15:20:00Z","v":879,"vw":32.5},{"c":32.475,"h":32.475,"l":32.475,"n":10,"o":32.475,"t":"2026-10-22T15:25:00Z","v":376,"vw":32.475},{"c":32.465,"h":32.465,"l":32.465,"n":15,"o":32.465,"t":"2026-10-22T15:35:00Z","v":500,"vw":32.465},{"c":32.42,"h":32.42,"l":32.42,"n":11,"o":32.42,"t":"2026-10-22T15:40:00Z","v":250,"vw":32.42},{"c":32.29,"h":32.35,"l":32.29,"n":60,"o":32.35,"t":"2026-10-22T15:45:00Z","v":1280,"vw":32.32},{"c":32.19,"h":32.26,"l":32.19,"n":56,"o":32.26,"t":"2026-10-22T15:55:00Z","v":599,"vw":32.225},{"c":32.17,"h":32.225,"l":32.15,"n":62,"o":32.225,"t":"2026-10-22T16:00:00Z","v":1443,"vw":32.173846},{"c":32.12,"h":32.12,"l":32.12,"n":7,"o":32.12,"t":"2026-10-22T16:10:00Z","v":130,"vw":32.12},{"c":32.11,"h":32.15,"l":32.11,"n":27,"o":32.15,"t":"2026-10-22T16:15:00Z","v":373,"vw":32.131132},{"c":32.08,"h":32.155,"l":32.08,"n":49,"o":32.155,"t":"2026-10-22T16:20:00Z","v":1380,"vw":32.12625},{"c":32.06,"h":32.08,"l":32.06,"n":16,"o":32.08,"t":"2026-10-22T16:25:00Z","v":625,"vw":32.065615},{"c":31.93,"h":32.03,"l":31.93,"n":51,"o":32.03,"t":"2026-10-22T16:30:00Z","v":1643,"vw":31.987143},{"c":32.01,"h":32.01,"l":31.94,"n":58,"o":31.94,"t":"2026-10-22T16:35:00Z","v":2905,"vw":31.981491},{"c":31.915,"h":31.915,"l":31.89,"n":21,"o":31.89,"t":"2026-10-22T16:45:00Z","v":976,"vw":31.911424},{"c":31.915,"h":31.915,"l":31.915,"n":7,"o":31.915,"t":"2026-10-22T16:50:00Z","v":132,"vw":31.915},{"c":31.87,"h":31.87,"l":31.87,"n":9,"o":31.87,"t":"2026-10-22T17:00:00Z","v":181,"vw":31.87},{"c":31.84,"h":31.85,"l":31.84,"n":52,"o":31.85,"t":"2026-10-22T17:05:00Z","v":1058,"vw":31.8475},{"c":31.86,"h":31.86,"l":31.86,"n":6,"o":31.86,"t":"2026-10-22T17:10:00Z","v":297,"vw":31.86},{"c":31.86,"h":31.86,"l":31.83,"n":25,"o":31.83,"t":"2026-10-22T17:15:00Z","v":1557,"vw":31.8575},{"c":31.92,"h":31.925,"l":31.83,"n":66,"o":31.83,"t":"2026-10-22T17:20:00Z","v":2920,"vw":31.887169},{"c":32.01,"h":32.01,"l":31.91,"n":60,"o":31.91,"t":"2026-10-22T17:25:00Z","v":2650,"vw":31.956371},{"c":31.99,"h":32.05,"l":31.99,"n":66,"o":32.04,"t":"2026-10-22T17:35:00Z","v":1718,"vw":32.027097},{"c":31.89,"h":31.98,"l":31.89,"n":46,"o":31.98,"t":"2026-10-22T17:40:00Z","v":1658,"vw":31.962929},{"c":31.8016,"h":31.87,"l":31.8016,"n":41,"o":31.87,"t":"2026-10-22T17:45:00Z","v":870,"vw":31.82564},{"c":31.73,"h":31.73,"l":31.73,"n":9,"o":31.73,"t":"2026-10-22T17:50:00Z","v":200,"vw":31.73},{"c":31.76,"h":31.76,"l":31.76,"n":8,"o":31.76,"t":"2026-10-22T17:55:00Z","v":237,"vw":31.76},{"c":31.73,"h":31.76,"l":31.73,"n":30,"o":31.76,"t":"2026-10-22T18:00:00Z","v":1226,"vw":31.735467},{"c":31.78,"h":31.78,"l":31.705,"n":46,"o":31.705,"t":"2026-10-22T18:10:00Z","v":1985,"vw":31.760158},{"c":31.85,"h":31.85,"l":31.85,"n":7,"o":31.85,"t":"2026-10-22T18:15:00Z","v":336,"vw":31.85},{"c":31.875,"h":31.875,"l":31.85,"n":44,"o":31.85,"t":"2026-10-22T18:20:00Z","v":1356,"vw":31.85657},{"c":31.78,"h":31.8,"l":31.78,"n":42,"o":31.8,"t":"2026-10-22T18:25:00Z","v":1612,"vw":31.791818},{"c":31.74,"h":31.75,"l":31.74,"n":23,"o":31.75,"t":"2026-10-22T18:30:00Z","v":483,"vw":31.745},{"c":31.75,"h":31.75,"l":31.66,"n":109,"o":31.67,"t":"2026-10-22T18:40:00Z","v":4393,"vw":31.688083},{"c":31.82,"h":31.82,"l":31.82,"n":28,"o":31.82,"t":"2026-10-22T18:50:00Z","v":592,"vw":31.82},{"c":31.845,"h":31.845,"l":31.845,"n":21,"o":31.845,"t":"2026-10-22T18:55:00Z","v":371,"vw":31.845},{"c":31.7901,"h":31.837,"l":31.79,"n":46,"o":31.837,"t":"2026-10-22T19:00:00Z","v":945,"vw":31.811775},{"c":31.86,"h":31.86,"l":31.825,"n":111,"o":31.835,"t":"2026-10-22T19:05:00Z","v":2016,"vw":31.8415},{"c":31.855,"h":31.855,"l":31.855,"n":17,"o":31.855,"t":"2026-10-22T19:15:00Z","v":991,"vw":31.855},{"c":31.9,"h":31.9,"l":31.89,"n":52,"o":31.89,"t":"2026-10-22T19:20:00Z","v":1690,"vw":31.8975},{"c":31.93,"h":31.93,"l":31.93,"n":18,"o":31.93,"t":"2026-10-22T19:25:00Z","v":530,"vw":31.93},{"c":31.83,"h":31.93,"l":31.83,"n":81,"o":31.93,"t":"2026-10-22T19:30:00Z","v":2844,"vw":31.864551},{"c":31.87,"h":31.91,"l":31.87,"n":41,"o":31.87,"t":"2026-10-22T19:35:00Z","v":1599,"vw":31.895},{"c":32.01,"h":32.04,"l":31.94,"n":164,"o":31.94,"t":"2026-10-22T19:40:00Z","v":7523,"vw":32.010587},{"c":32.145,"h":32.145,"l":31.99,"n":193,"o":32.02,"t":"2026-10-22T19:45:00Z","v":9635,"vw":32.060571},{"c":32.33,"h":32.33,"l":32.17,"n":230,"o":32.19,"t":"2026-10-22T19:50:00Z","v":10106,"vw":32.238132},{"c":32.34,"h":32.34,"l":32.12,"n":522,"o":32.29,"t":"2026-10-22T19:55:00Z","v":18627,"vw":32.237031},{"c":32.28,"h":32.28,"l":32.28,"n":22,"o":32.28,"t":"2026-10-22T20:00:00Z","v":27506,"vw":32.28},{"c":31.89,"h":31.89,"l":31.89,"n":9,"o":31.89,"t":"2026-10-23T13:30:00Z","v":376,"vw":31.89},{"c":31.585,"h":31.71,"l":31.585,"n":25,"o":31.71,"t":"2026-10-23T13:35:00Z","v":850,"vw":31.644406},{"c":31.3753,"h":31.59,"l":31.3753,"n":14,"o":31.59,"t":"2026-10-23T13:40:00Z","v":496,"vw":31.460838},{"c":31.59,"h":31.59,"l":31.49,"n":11,"o":31.49,"t":"2026-10-23T13:55:00Z","v":605,"vw":31.523333},{"c":31.745,"h":31.745,"l":31.71,"n":11,"o":31.71,"t":"2026-10-23T14:00:00Z","v":416,"vw":31.721667},{"c":31.47,"h":31.57,"l":31.47,"n":28,"o":31.57,"t":"2026-10-23T14:05:00Z","v":991,"vw":31.510966},{"c":31.31,"h":31.33,"l":31.31,"n":22,"o":31.31,"t":"2026-10-23T14:10:00Z","v":696,"vw":31.315},{"c":31.23,"h":31.37,"l":31.23,"n":19,"o":31.37,"t":"2026-10-23T14:15:00Z","v":448,"vw":31.276667},{"c":31.115,"h":31.2899,"l":31.11,"n":33,"o":31.21,"t":"2026-10-23T14:20:00Z","v":2519,"vw":31.168464},{"c":31.41,"h":31.41,"l":31.12,"n":153,"o":31.12,"t":"2026-10-23T14:25:00Z","v":7590,"vw":31.281312},{"c":31.43,"h":31.44,"l":31.38,"n":22,"o":31.43,"t":"2026-10-23T14:30:00Z","v":734,"vw":31.424},{"c":31.44,"h":31.44,"l":31.44,"n":5,"o":31.44,"t":"2026-10-23T14:35:00Z","v":152,"vw":31.44},{"c":31.51,"h":31.59,"l":31.51,"n":30,"o":31.59,"t":"2026-10-23T14:45:00Z","v":1051,"vw":31.528},{"c":31.53,"h":31.53,"l":31.47,"n":12,"o":31.47,"t":"2026-10-23T14:50:00Z","v":295,"vw":31.5},{"c":31.545,"h":31.6,"l":31.545,"n":13,"o":31.59,"t":"2026-10-23T14:55:00Z","v":540,"vw":31.58125},{"c":31.485,"h":31.49,"l":31.45,"n":38,"o":31.49,"t":"2026-10-23T15:00:00Z","v":1902,"vw":31.480385},{"c":31.53,"h":31.53,"l":31.53,"n":16,"o":31.53,"t":"2026-10-23T15:05:00Z","v":214,"vw":31.53},{"c":31.51,"h":31.51,"l":31.43,"n":42,"o":31.46,"t":"2026-10-23T15:10:00Z","v":1542,"vw":31.462222},{"c":31.58,"h":31.58,"l":31.58,"n":4,"o":31.58,"t":"2026-10-23T15:15:00Z","v":131,"vw":31.58},{"c":31.59,"h":31.61,"l":31.58,"n":48,"o":31.58,"t":"2026-10-23T15:20:00Z","v":1504,"vw":31.587143},{"c":31.58,"h":31.58,"l":31.58,"n":5,"o":31.58,"t":"2026-10-23T15:30:00Z","v":177,"vw":31.58},{"c":31.53,"h":31.58,"l":31.53,"n":7,"o":31.58,"t":"2026-10-23T15:35:00Z","v":364,"vw":31.555},{"c":31.63,"h":31.63,"l":31.63,"n":16,"o":31.63,"t":"2026-10-23T15:40:00Z","v":322,"vw":31.63},{"c":31.595,"h":31.6,"l":31.59,"n":39,"o":31.6,"t":"2026-10-23T15:45:00Z","v":1039,"vw":31.595833},{"c":31.645,"h":31.65,"l":31.59,"n":33,"o":31.62,"t":"2026-10-23T15:50:00Z","v":3063,"vw":31.630143},{"c":31.705,"h":31.75,"l":31.655,"n":23,"o":31.655,"t":"2026-10-23T15:55:00Z","v":1731,"vw":31.683352},{"c":31.745,"h":31.745,"l":31.745,"n":7,"o":31.745,"t":"2026-10-23T16:00:00Z","v":268,"vw":31.745},{"c":31.66,"h":31.7,"l":31.66,"n":59,"o":31.7,"t":"2026-10-23T16:15:00Z","v":2197,"vw":31.683077},{"c":31.59,"h":31.59,"l":31.59,"n":7,"o":31.59,"t":"2026-10-23T16:20:00Z","v":263,"vw":31.59},{"c":31.515,"h":31.52,"l":31.515,"n":29,"o":31.52,"t":"2026-10-23T16:30:00Z","v":469,"vw":31.5175},{"c":31.56,"h":31.56,"l":31.525,"n":13,"o":31.525,"t":"2026-10-23T16:35:00Z","v":464,"vw":31.538011},{"c":31.575,"h":31.575,"l":31.575,"n":5,"o":31.575,"t":"2026-10-23T16:40:00Z","v":266,"vw":31.575},{"c":31.54,"h":31.54,"l":31.54,"n":3,"o":31.54,"t":"2026-10-23T16:45:00Z","v":124,"vw":31.54},{"c":31.51,"h":31.53,"l":31.51,"n":30,"o":31.53,"t":"2026-10-23T16:50:00Z","v":1439,"vw":31.524471}],"history":[{"c":19.32,"h":19.78,"l":19.26,"n":4141,"o":19.78,"t":"2024-10-21T04:00:00Z","v":248106,"vw":19.416389},{"c":18.7,"h":19.33,"l":18.69,"n":4386,"o":19.33,"t":"2024-10-22T04:00:00Z","v":221318,"vw":18.868142},{"c":18.63,"h":18.8,"l":18.48,"n":4090,"o":18.61,"t":"2024-10-23T04:00:00Z","v":182465,"vw":18.625993},{"c":18.39,"h":18.745,"l":18.12,"n":4466,"o":18.67,"t":"2024-10-24T04:00:00Z","v":221681,"vw":18.375737},{"c":18.47,"h":18.89,"l":18.46,"n":5148,"o":18.58,"t":"2024-10-25T04:00:00Z","v":154400,"vw":18.565123},{"c":18.77,"h":18.97,"l":18.63,"n":5231,"o":18.63,"t":"2024-10-28T04:00:00Z","v":160193,"vw":18.811231},{"c":18.97,"h":18.98,"l":18.54,"n":5287,"o":18.64,"t":"2024-10-29T04:00:00Z","v":132724,"vw":18.893617},{"c":19.16,"h":19.5,"l":18.89,"n":4842,"o":18.89,"t":"2024-10-30T04:00:00Z","v":191416,"vw":19.169301},{"c":18.47,"h":19.27,"l":18.35,"n":5739,"o":19.27,"t":"2024-10-31T04:00:00Z","v":249783,"vw":18.55703},{"c":18.55,"h":18.69,"l":18.45,"n":5195,"o":18.63,"t":"2024-11-01T04:00:00Z","v":159105,"vw":18.566686},{"c":18.82,"h":19.01,"l":18.43,"n":7406,"o":18.43,"t":"2024-11-04T05:00:00Z","v":190343,"vw":18.797492},{"c":19.3,"h":19.33,"l":18.665,"n":6386,"o":18.75,"t":"2024-11-05T05:00:00Z","v":218775,"vw":19.194539},{"c":19.79,"h":20.5,"l":19.71,"n":5044,"o":20.24,"t":"2024-11-06T05:00:00Z","v":189999,"vw":19.920904},{"c":20.11,"h":20.46,"l":19.88,"n":5876,"o":20,"t":"2024-11-07T05:00:00Z","v":199597,"vw":20.157855},{"c":19.85,"h":20.16,"l":19.66,"n":6877,"o":19.9,"t":"2024-11-08T05:00:00Z","v":180348,"vw":19.947},{"c":19.77,"h":20.09,"l":19.593,"n":3716,"o":20.09,"t":"2024-11-11T05:00:00Z","v":136612,"vw":19.758026},{"c":19.31,"h":19.8,"l":19.195,"n":3763,"o":19.72,"t":"2024-11-12T05:00:00Z","v":151677,"vw":19.338167},{"c":19.34,"h":19.76,"l":19.34,"n":4093,"o":19.58,"t":"2024-11-13T05:00:00Z","v":140085,"vw":19.436392},{"c":19.42,"h":19.55,"l":19.2,"n":2946,"o":19.43,"t":"2024-11-14T05:00:00Z","v":121219,"vw":19.363978},{"c":19.64,"h":19.77,"l":19.215,"n":3802,"o":19.6,"t":"2024-11-15T05:00:00Z","v":144548,"vw":19.577596},{"c":19.31,"h":19.81,"l":19.27,"n":3607,"o":19.79,"t":"2024-11-18T05:00:00Z","v":126634,"vw":19.411655},{"c":18.9,"h":19.265,"l":18.815,"n":3446,"o":19.26,"t":"2024-11-19T05:00:00Z","v":155564,"vw":18.937982},{"c":18.75,"h":18.81,"l":18.34,"n":3960,"o":18.8,"t":"2024-11-20T05:00:00Z","v":165030,"vw":18.625111},{"c":19.07,"h":19.13,"l":18.65,"n":3255,"o":18.75,"t":"2024-11-21T05:00:00Z","v":106366,"vw":19.030517},{"c":19.6,"h":19.68,"l":19.23,"n":3865,"o":19.27,"t":"2024-11-22T05:00:00Z","v":159821,"vw":19.511615},{"c":20.09,"h":20.3999,"l":19.82,"n":4140,"o":19.82,"t":"2024-11-25T05:00:00Z","v":171367,"vw":20.114947},{"c":19.75,"h":20.1641,"l":19.69,"n":3624,"o":20.1,"t":"2024-11-26T05:00:00Z","v":125100,"vw":19.814061},{"c":20.37,"h":20.44,"l":19.82,"n":4335,"o":19.82,"t":"2024-11-27T05:00:00Z","v":214676,"vw":20.284432},{"c":20.35,"h":20.73,"l":20.29,"n":2343,"o":20.5,"t":"2024-11-29T05:00:00Z","v":100032,"vw":20.437451},{"c":20.91,"h":21.02,"l":20.25,"n":5713,"o":20.35,"t":"2024-12-02T05:00:00Z","v":204703,"vw":20.854484},{"c":20.73,"h":21.16,"l":20.39,"n":5187,"o":20.97,"t":"2024-12-03T05:00:00Z","v":257351,"vw":20.553385},{"c":20.86,"h":21.28,"l":20.4,"n":6442,"o":20.73,"t":"2024-12-04T05:00:00Z","v":340973,"vw":20.891767},{"c":20.8,"h":21.555,"l":19.56,"n":7110,"o":20,"t":"2024-12-05T05:00:00Z","v":331911,"vw":20.772002},{"c":20.86,"h":22.2,"l":20.82,"n":5369,"o":21.13,"t":"2024-12-06T05:00:00Z","v":208640,"vw":21.195203},{"c":20.78,"h":21.57,"l":20.7,"n":4262,"o":21.12,"t":"2024-12-09T05:00:00Z","v":183827,"vw":20.938118},{"c":20.95,"h":21.27,"l":20.35,"n":4098,"o":20.7,"t":"2024-12-10T05:00:00Z","v":160603,"vw":20.957585},{"c":21.31,"h":21.43,"l":20.92,"n":3771,"o":21.07,"t":"2024-12-11T05:00:00Z","v":180943,"vw":21.258411},{"c":20.97,"h":21.2,"l":20.77,"n":4387,"o":21.2,"t":"2024-12-12T05:00:00Z","v":145276,"vw":21.005493},{"c":20.89,"h":21.01,"l":20.65,"n":4111,"o":21,"t":"2024-12-13T05:00:00Z","v":139931,"vw":20.811991},{"c":20.22,"h":20.71,"l":20.2,"n":2953,"o":20.57,"t":"2024-12-16T05:00:00Z","v":143103,"vw":20.343579},{"c":20.16,"h":20.4013,"l":19.88,"n":3123,"o":20.17,"t":"2024-12-17T05:00:00Z","v":138241,"vw":20.146548},{"c":19.9,"h":20.85,"l":19.7,"n":3897,"o":20.23,"t":"2024-12-18T05:00:00Z","v":189947,"vw":20.151769},{"c":19.57,"h":20.15,"l":19.37,"n":4756,"o":20.09,"t":"2024-12-19T05:00:00Z","v":170460,"vw":19.627864},{"c":19.81,"h":20.24,"l":19.27,"n":3497,"o":19.27,"t":"2024-12-20T05:00:00Z","v":208388,"vw":19.758221},{"c":19.53,"h":19.97,"l":19.44,"n":2869,"o":19.74,"t":"2024-12-23T05:00:00Z","v":181129,"vw":19.593438},{"c":20.03,"h":20.03,"l":19.43,"n":2001,"o":19.57,"t":"2024-12-24T05:00:00Z","v":76043,"vw":19.883262},{"c":20.19,"h":20.24,"l":19.82,"n":2433,"o":19.84,"t":"2024-12-26T05:00:00Z","v":90503,"vw":20.133265},{"c":19.87,"h":20.21,"l":19.66,"n":2959,"o":20.04,"t":"2024-12-27T05:00:00Z","v":96903,"vw":19.875612},{"c":19.6,"h":19.695,"l":19.2319,"n":3419,"o":19.65,"t":"2024-12-30T05:00:00Z","v":113771,"vw":19.54645},{"c":19.68,"h":19.89,"l":19.54,"n":2381,"o":19.74,"t":"2024-12-31T05:00:00Z","v":92042,"vw":19.69505},{"c":19.55,"h":20.32,"l":19.41,"n":4129,"o":20.06,"t":"2025-01-02T05:00:00Z","v":136068,"vw":19.712679},{"c":19.95,"h":20.08,"l":19.305,"n":3511,"o":19.63,"t":"2025-01-03T05:00:00Z","v":107591,"vw":19.888892},{"c":19.85,"h":20.18,"l":19.71,"n":3397,"o":20.1,"t":"2025-01-06T05:00:00Z","v":117904,"vw":19.85817},{"c":19.58,"h":20.28,"l":19.45,"n":3607,"o":19.89,"t":"2025-01-07T05:00:00Z","v":161903,"vw":19.677008},{"c":19.21,"h":19.38,"l":18.953,"n":4205,"o":19.38,"t":"2025-01-08T05:00:00Z","v":154050,"vw":19.145724},{"c":19.09,"h":19.12,"l":18.845,"n":3456,"o":18.97,"t":"2025-01-10T05:00:00Z","v":93350,"vw":19.042128},{"c":19.13,"h":19.25,"l":18.8,"n":3657,"o":18.98,"t":"2025-01-13T05:00:00Z","v":156678,"vw":19.097542},{"c":18.94,"h":19.5397,"l":18.73,"n":3571,"o":19.18,"t":"2025-01-14T05:00:00Z","v":136894,"vw":19.000487},{"c":19.05,"h":19.525,"l":18.97,"n":2668,"o":19.41,"t":"2025-01-15T05:00:00Z","v":119240,"vw":19.09702},{"c":18.84,"h":19.065,"l":18.56,"n":3125,"o":19.02,"t":"2025-01-16T05:00:00Z","v":122047,"vw":18.806807},{"c":19.12,"h":19.35,"l":18.99,"n":2912,"o":19.03,"t":"2025-01-17T05:00:00Z","v":102640,"vw":19.121838},{"c":19.47,"h":19.675,"l":19.0667,"n":3438,"o":19.31,"t":"2025-01-21T05:00:00Z","v":111090,"vw":19.491137},{"c":19.26,"h":19.6597,"l":19.24,"n":3095,"o":19.46,"t":"2025-01-22T05:00:00Z","v":87825,"vw":19.366355},{"c":19.51,"h":19.51,"l":18.975,"n":2387,"o":19.19,"t":"2025-01-23T05:00:00Z","v":84385,"vw":19.417286},{"c":19.49,"h":19.51,"l":19.28,"n":3145,"o":19.45,"t":"2025-01-24T05:00:00Z","v":84038,"vw":19.433519},{"c":19.73,"h":19.92,"l":19.45,"n":2800,"o":19.56,"t":"2025-01-27T05:00:00Z","v":113183,"vw":19.703038},{"c":19.7,"h":19.865,"l":19.475,"n":2631,"o":19.62,"t":"2025-01-28T05:00:00Z","v":86342,"vw":19.685842},{"c":19.9,"h":20,"l":19.55,"n":3886,"o":19.63,"t":"2025-01-29T05:00:00Z","v":132657,"vw":19.820699},{"c":19.86,"h":20.15,"l":19.73,"n":2892,"o":20.03,"t":"2025-01-30T05:00:00Z","v":109926,"vw":19.896188},{"c":19.12,"h":19.78,"l":19.03,"n":2751,"o":19.74,"t":"2025-01-31T05:00:00Z","v":117317,"vw":19.330154},{"c":18.58,"h":18.735,"l":18.3,"n":4576,"o":18.63,"t":"2025-02-03T05:00:00Z","v":284445,"vw":18.553056},{"c":18.94,"h":18.97,"l":18.475,"n":3024,"o":18.5,"t":"2025-02-04T05:00:00Z","v":207604,"vw":18.891949},{"c":19.7,"h":19.756,"l":18.87,"n":4220,"o":18.87,"t":"2025-02-05T05:00:00Z","v":165616,"vw":19.456255},{"c":19.47,"h":20.19,"l":19.43,"n":3482,"o":19.9,"t":"2025-02-06T05:00:00Z","v":151085,"vw":19.650342},{"c":19.31,"h":19.59,"l":19.1,"n":3322,"o":19.59,"t":"2025-02-07T05:00:00Z","v":169848,"vw":19.305599},{"c":19.46,"h":19.67,"l":19.16,"n":2901,"o":19.52,"t":"2025-02-10T05:00:00Z","v":117597,"vw":19.510407},{"c":20,"h":20.22,"l":19.24,"n":3094,"o":19.24,"t":"2025-02-11T05:00:00Z","v":129857,"vw":19.914526},{"c":19.69,"h":19.98,"l":19.37,"n":4291,"o":19.78,"t":"2025-02-12T05:00:00Z","v":163850,"vw":19.750906},{"c":19.86,"h":19.95,"l":19.54,"n":3364,"o":19.79,"t":"2025-02-13T05:00:00Z","v":96498,"vw":19.818692},{"c":19.48,"h":20.05,"l":19.37,"n":2797,"o":19.89,"t":"2025-02-14T05:00:00Z","v":108855,"vw":19.507936},{"c":20.02,"h":20.08,"l":19.36,"n":3337,"o":19.46,"t":"2025-02-18T05:00:00Z","v":172048,"vw":19.869688},{"c":20.24,"h":20.32,"l":19.55,"n":4162,"o":19.86,"t":"2025-02-19T05:00:00Z","v":134215,"vw":20.094158},{"c":19.95,"h":20.33,"l":19.72,"n":3487,"o":20.18,"t":"2025-02-20T05:00:00Z","v":133049,"vw":19.943961},{"c":19.64,"h":20.28,"l":19.4,"n":2978,"o":20.18,"t":"2025-02-21T05:00:00Z","v":190064,"vw":19.847486},{"c":19.66,"h":19.9,"l":19.49,"n":3317,"o":19.77,"t":"2025-02-24T05:00:00Z","v":109033,"vw":19.706651},{"c":20.12,"h":20.3,"l":19.7801,"n":3627,"o":19.81,"t":"2025-02-25T05:00:00Z","v":161877,"vw":20.095285},{"c":20.14,"h":20.64,"l":20.04,"n":3880,"o":20.51,"t":"2025-02-26T05:00:00Z","v":265698,"vw":20.241996},{"c":19.58,"h":20.07,"l":19.555,"n":3364,"o":20.05,"t":"2025-02-27T05:00:00Z","v":168057,"vw":19.745278},{"c":19.31,"h":19.7171,"l":19.11,"n":4750,"o":19.57,"t":"2025-02-28T05:00:00Z","v":661290,"vw":19.328062},{"c":18.87,"h":19.73,"l":18.77,"n":4826,"o":19.42,"t":"2025-03-03T05:00:00Z","v":223462,"vw":19.02452},{"c":18.3,"h":18.65,"l":18.17,"n":4441,"o":18.65,"t":"2025-03-04T05:00:00Z","v":191738,"vw":18.408526},{"c":18.24,"h":18.5699,"l":18.0152,"n":4979,"o":18.37,"t":"2025-03-05T05:00:00Z","v":199907,"vw":18.260758},{"c":18.38,"h":18.555,"l":18.115,"n":4907,"o":18.15,"t":"2025-03-06T05:00:00Z","v":326652,"vw":18.340767},{"c":18.35,"h":18.41,"l":17.83,"n":4349,"o":18.32,"t":"2025-03-07T05:00:00Z","v":227744,"vw":18.1921},{"c":17.93,"h":18.47,"l":17.92,"n":3258,"o":18.19,"t":"2025-03-10T04:00:00Z","v":142355,"vw":18.119422},{"c":18.01,"h":18.22,"l":17.81,"n":4266,"o":17.99,"t":"2025-03-11T04:00:00Z","v":182364,"vw":18.011204},{"c":17.78,"h":18.17,"l":17.61,"n":3748,"o":18.05,"t":"2025-03-12T04:00:00Z","v":146991,"vw":17.842207},{"c":17.41,"h":17.78,"l":17.24,"n":3644,"o":17.78,"t":"2025-03-13T04:00:00Z","v":169889,"vw":17.415092},{"c":17.52,"h":17.67,"l":17.3,"n":3893,"o":17.53,"t":"2025-03-14T04:00:00Z","v":154101,"vw":17.543815},{"c":18.09,"h":18.21,"l":17.57,"n":4563,"o":17.63,"t":"2025-03-17T04:00:00Z","v":207052,"vw":18.043892},{"c":17.86,"h":18.12,"l":17.54,"n":5411,"o":17.96,"t":"2025-03-18T04:00:00Z","v":219306,"vw":17.80817},{"c":18.1,"h":18.19,"l":17.78,"n":2509,"o":17.88,"t":"2025-03-19T04:00:00Z","v":115582,"vw":18.05328},{"c":17.97,"h":18.225,"l":17.81,"n":2964,"o":17.84,"t":"2025-03-20T04:00:00Z","v":100788,"vw":17.998475},{"c":17.61,"h":17.98,"l":17.555,"n":3593,"o":17.71,"t":"2025-03-21T04:00:00Z","v":267267,"vw":17.698095},{"c":18.25,"h":18.29,"l":17.82,"n":2925,"o":17.88,"t":"2025-03-24T04:00:00Z","v":142861,"vw":18.093904},{"c":17.74,"h":18.71,"l":17.71,"n":3112,"o":18.36,"t":"2025-03-25T04:00:00Z","v":150192,"vw":17.894518},{"c":17.67,"h":18.085,"l":17.43,"n":3053,"o":17.82,"t":"2025-03-26T04:00:00Z","v":178994,"vw":17.6945},{"c":17.88,"h":17.92,"l":17.53,"n":2761,"o":17.62,"t":"2025-03-27T04:00:00Z","v":129946,"vw":17.77823},{"c":17.23,"h":17.702,"l":17.09,"n":3455,"o":17.6,"t":"2025-03-28T04:00:00Z","v":144209,"vw":17.236675},{"c":16.72,"h":17.107,"l":16.55,"n":4706,"o":17.07,"t":"2025-03-31T04:00:00Z","v":207190,"vw":16.753356},{"c":16.86,"h":17.19,"l":16.675,"n":4505,"o":16.82,"t":"2025-04-01T04:00:00Z","v":235376,"vw":16.913062},{"c":17.12,"h":17.28,"l":16.68,"n":3670,"o":16.68,"t":"2025-04-02T04:00:00Z","v":191967,"vw":17.064781},{"c":14.85,"h":16.665,"l":14.725,"n":6709,"o":16.56,"t":"2025-04-03T04:00:00Z","v":316835,"vw":15.144173},{"c":15.16,"h":15.335,"l":13.8,"n":8479,"o":14.26,"t":"2025-04-04T04:00:00Z","v":466509,"vw":14.75405},{"c":13.64,"h":15.09,"l":13.21,"n":7147,"o":14.66,"t":"2025-04-07T04:00:00Z","v":501307,"vw":13.800812},{"c":13.49,"h":14.4,"l":13.3,"n":6655,"o":14.31,"t":"2025-04-08T04:00:00Z","v":364578,"vw":13.836217},{"c":14.49,"h":14.82,"l":12.925,"n":8098,"o":13.35,"t":"2025-04-09T04:00:00Z","v":478252,"vw":13.871707},{"c":13.81,"h":14.23,"l":13.41,"n":4720,"o":14.23,"t":"2025-04-10T04:00:00Z","v":240210,"vw":13.752994},{"c":13.56,"h":13.9,"l":12.85,"n":7117,"o":13.82,"t":"2025-04-11T04:00:00Z","v":483022,"vw":13.236232},{"c":13.63,"h":13.96,"l":13.08,"n":5444,"o":13.9,"t":"2025-04-14T04:00:00Z","v":312883,"vw":13.507516},{"c":13.07,"h":13.6996,"l":12.99,"n":5058,"o":13.6,"t":"2025-04-15T04:00:00Z","v":241454,"vw":13.187863},{"c":13.63,"h":14.39,"l":13.04,"n":6348,"o":13.04,"t":"2025-04-16T04:00:00Z","v":339531,"vw":13.555758},{"c":13.35,"h":13.89,"l":13.01,"n":7410,"o":13.52,"t":"2025-04-17T04:00:00Z","v":483152,"vw":13.268904},{"c":13.47,"h":13.59,"l":12.9,"n":7287,"o":13.25,"t":"2025-04-21T04:00:00Z","v":437258,"vw":13.30606},{"c":13.84,"h":13.95,"l":13.173,"n":4740,"o":13.22,"t":"2025-04-22T04:00:00Z","v":211423,"vw":13.697895},{"c":13.75,"h":14.48,"l":13.6248,"n":5100,"o":14.28,"t":"2025-04-23T04:00:00Z","v":278419,"vw":13.799262},{"c":14.06,"h":14.09,"l":13.56,"n":3311,"o":13.75,"t":"2025-04-24T04:00:00Z","v":151441,"vw":13.963948},{"c":13.96,"h":14.07,"l":13.66,"n":3360,"o":14.03,"t":"2025-04-25T04:00:00Z","v":167136,"vw":13.873209},{"c":13.87,"h":14.085,"l":13.74,"n":3531,"o":13.95,"t":"2025-04-28T04:00:00Z","v":180908,"vw":13.848183},{"c":14,"h":14.115,"l":13.8,"n":3482,"o":13.91,"t":"2025-04-29T04:00:00Z","v":217749,"vw":13.985374},{"c":13.89,"h":14,"l":13.71,"n":3650,"o":14,"t":"2025-04-30T04:00:00Z","v":178876,"vw":13.87264},{"c":14.25,"h":14.42,"l":13.95,"n":4763,"o":14,"t":"2025-05-01T04:00:00Z","v":221395,"vw":14.254421},{"c":14.37,"h":14.45,"l":14.1,"n":3296,"o":14.3,"t":"2025-05-02T04:00:00Z","v":173352,"vw":14.307763},{"c":14.23,"h":14.43,"l":14.22,"n":3411,"o":14.28,"t":"2025-05-05T04:00:00Z","v":117836,"vw":14.273359},{"c":14.05,"h":14.26,"l":13.975,"n":4136,"o":14.08,"t":"2025-05-06T04:00:00Z","v":161762,"vw":14.099107},{"c":14.6,"h":14.6,"l":14.175,"n":4309,"o":14.25,"t":"2025-05-07T04:00:00Z","v":179595,"vw":14.471556},{"c":15.31,"h":15.4299,"l":14.71,"n":4509,"o":14.73,"t":"2025-05-08T04:00:00Z","v":241109,"vw":15.084435},{"c":15.22,"h":15.415,"l":15.1,"n":2560,"o":15.35,"t":"2025-05-09T04:00:00Z","v":125466,"vw":15.220468},{"c":16.68,"h":16.8,"l":16.05,"n":6431,"o":16.06,"t":"2025-05-12T04:00:00Z","v":322293,"vw":16.485419},{"c":17.01,"h":17.21,"l":16.78,"n":6712,"o":16.85,"t":"2025-05-13T04:00:00Z","v":270794,"vw":17.012042},{"c":17,"h":17.19,"l":16.76,"n":6269,"o":17.01,"t":"2025-05-14T04:00:00Z","v":344656,"vw":16.975028},{"c":17.09,"h":17.15,"l":16.9,"n":3582,"o":16.96,"t":"2025-05-15T04:00:00Z","v":202382,"vw":17.019105},{"c":17.35,"h":17.425,"l":17.09,"n":4190,"o":17.15,"t":"2025-05-16T04:00:00Z","v":179742,"vw":17.318627},{"c":17.05,"h":17.21,"l":16.925,"n":3531,"o":17.11,"t":"2025-05-19T04:00:00Z","v":209593,"vw":17.075124},{"c":17.15,"h":17.33,"l":16.99,"n":3442,"o":17.09,"t":"2025-05-20T04:00:00Z","v":146985,"vw":17.157377},{"c":16.8,"h":17.14,"l":16.7426,"n":4210,"o":17.02,"t":"2025-05-21T04:00:00Z","v":233210,"vw":16.872195},{"c":16.96,"h":17.09,"l":16.71,"n":3377,"o":16.71,"t":"2025-05-22T04:00:00Z","v":156208,"vw":16.952381},{"c":16.79,"h":16.86,"l":16.55,"n":3393,"o":16.75,"t":"2025-05-23T04:00:00Z","v":182738,"vw":16.72705},{"c":17.39,"h":17.47,"l":16.9639,"n":3094,"o":17.1,"t":"2025-05-27T04:00:00Z","v":162893,"vw":17.358005},{"c":17.42,"h":17.6,"l":17.34,"n":4394,"o":17.39,"t":"2025-05-28T04:00:00Z","v":222296,"vw":17.467507},{"c":16.21,"h":17.325,"l":15.5001,"n":9048,"o":15.71,"t":"2025-05-29T04:00:00Z","v":438991,"vw":16.292942},{"c":16.2,"h":16.24,"l":15.87,"n":4861,"o":16,"t":"2025-05-30T04:00:00Z","v":222593,"vw":16.140376},{"c":16.28,"h":16.51,"l":15.93,"n":6380,"o":16.22,"t":"2025-06-02T04:00:00Z","v":275786,"vw":16.299201},{"c":16.23,"h":16.63,"l":16.115,"n":5230,"o":16.33,"t":"2025-06-03T04:00:00Z","v":251236,"vw":16.317879},{"c":16,"h":16.48,"l":15.86,"n":3570,"o":16.3,"t":"2025-06-04T04:00:00Z","v":173999,"vw":16.069739},{"c":15.46,"h":16.04,"l":15.46,"n":4030,"o":16,"t":"2025-06-05T04:00:00Z","v":199243,"vw":15.679027},{"c":15.62,"h":15.8,"l":15.49,"n":3658,"o":15.59,"t":"2025-06-06T04:00:00Z","v":186727,"vw":15.58126},{"c":16.07,"h":16.1795,"l":15.73,"n":4241,"o":15.83,"t":"2025-06-09T04:00:00Z","v":108959,"vw":16.043636},{"c":16.05,"h":16.353,"l":16.035,"n":2988,"o":16.14,"t":"2025-06-10T04:00:00Z","v":167688,"vw":16.179746},{"c":15.99,"h":16.4,"l":15.825,"n":3804,"o":16.27,"t":"2025-06-11T04:00:00Z","v":281039,"vw":16.033023},{"c":15.4,"h":15.68,"l":15.29,"n":3857,"o":15.49,"t":"2025-06-12T04:00:00Z","v":178302,"vw":15.469069},{"c":14.85,"h":15.27,"l":14.8,"n":4058,"o":15.19,"t":"2025-06-13T04:00:00Z","v":165616,"vw":15.031527},{"c":15.38,"h":15.38,"l":15,"n":3576,"o":15,"t":"2025-06-16T04:00:00Z","v":144709,"vw":15.274187},{"c":15.28,"h":15.47,"l":15.21,"n":3154,"o":15.27,"t":"2025-06-17T04:00:00Z","v":166344,"vw":15.318106},{"c":15.38,"h":15.44,"l":15.22,"n":3536,"o":15.24,"t":"2025-06-18T04:00:00Z","v":152700,"vw":15.357209},{"c":15.06,"h":15.47,"l":15.06,"n":3994,"o":15.44,"t":"2025-06-20T04:00:00Z","v":376291,"vw":15.189211},{"c":15.11,"h":15.16,"l":14.705,"n":3958,"o":14.95,"t":"2025-06-23T04:00:00Z","v":171523,"vw":14.992672},{"c":15.34,"h":15.35,"l":15.1,"n":2869,"o":15.25,"t":"2025-06-24T04:00:00Z","v":142807,"vw":15.270091},{"c":15.2,"h":15.44,"l":15.13,"n":3018,"o":15.37,"t":"2025-06-25T04:00:00Z","v":157722,"vw":15.243592},{"c":15.45,"h":15.49,"l":15.17,"n":3526,"o":15.27,"t":"2025-06-26T04:00:00Z","v":183319,"vw":15.409575},{"c":15.47,"h":15.755,"l":15.37,"n":3209,"o":15.57,"t":"2025-06-27T04:00:00Z","v":245544,"vw":15.51971},{"c":15.25,"h":15.605,"l":15.21,"n":3103,"o":15.55,"t":"2025-06-30T04:00:00Z","v":170019,"vw":15.357202},{"c":15.91,"h":16.46,"l":15.2,"n":4413,"o":15.54,"t":"2025-07-01T04:00:00Z","v":273281,"vw":15.870077},{"c":16.18,"h":16.27,"l":15.7301,"n":3592,"o":15.96,"t":"2025-07-02T04:00:00Z","v":167618,"vw":16.110512},{"c":16.49,"h":16.56,"l":16.2234,"n":2067,"o":16.28,"t":"2025-07-03T04:00:00Z","v":99728,"vw":16.466179},{"c":16.06,"h":16.435,"l":16.02,"n":3318,"o":16.29,"t":"2025-07-07T04:00:00Z","v":120233,"vw":16.183167},{"c":16.62,"h":16.63,"l":16.11,"n":3407,"o":16.12,"t":"2025-07-08T04:00:00Z","v":149323,"vw":16.508796},{"c":16.56,"h":16.66,"l":16.38,"n":2974,"o":16.66,"t":"2025-07-09T04:00:00Z","v":113505,"vw":16.497202},{"c":16.81,"h":17.1,"l":16.56,"n":3552,"o":16.57,"t":"2025-07-10T04:00:00Z","v":169213,"vw":16.847339},{"c":16.86,"h":16.95,"l":16.6,"n":2893,"o":16.79,"t":"2025-07-11T04:00:00Z","v":157116,"vw":16.793001},{"c":16.65,"h":16.81,"l":16.475,"n":3200,"o":16.81,"t":"2025-07-14T04:00:00Z","v":146753,"vw":16.655133},{"c":16.17,"h":16.67,"l":16.15,"n":2993,"o":16.67,"t":"2025-07-15T04:00:00Z","v":112113,"vw":16.318197},{"c":16.23,"h":16.38,"l":15.955,"n":2210,"o":16.22,"t":"2025-07-16T04:00:00Z","v":93855,"vw":16.242616},{"c":16.36,"h":16.49,"l":16.2,"n":2828,"o":16.33,"t":"2025-07-17T04:00:00Z","v":125787,"vw":16.31327},{"c":16.19,"h":16.42,"l":16.14,"n":2447,"o":16.42,"t":"2025-07-18T04:00:00Z","v":87929,"vw":16.224789},{"c":16.23,"h":16.435,"l":16.14,"n":2175,"o":16.28,"t":"2025-07-21T04:00:00Z","v":80063,"vw":16.279266},{"c":16.49,"h":16.599,"l":16.32,"n":1990,"o":16.32,"t":"2025-07-22T04:00:00Z","v":89008,"vw":16.504037},{"c":17.07,"h":17.115,"l":16.65,"n":3353,"o":16.65,"t":"2025-07-23T04:00:00Z","v":97756,"vw":16.982176},{"c":16.49,"h":16.975,"l":16.48,"n":2721,"o":16.94,"t":"2025-07-24T04:00:00Z","v":114586,"vw":16.587585},{"c":16.75,"h":16.75,"l":16.37,"n":2079,"o":16.62,"t":"2025-07-25T04:00:00Z","v":87908,"vw":16.636419},{"c":16.81,"h":16.94,"l":16.47,"n":2214,"o":16.75,"t":"2025-07-28T04:00:00Z","v":77337,"vw":16.793562},{"c":16.38,"h":16.84,"l":16.375,"n":2555,"o":16.84,"t":"2025-07-29T04:00:00Z","v":100532,"vw":16.439402},{"c":16.13,"h":16.53,"l":16.04,"n":2614,"o":16.53,"t":"2025-07-30T04:00:00Z","v":130609,"vw":16.273526},{"c":15.51,"h":15.965,"l":15.35,"n":3581,"o":15.8,"t":"2025-07-31T04:00:00Z","v":134875,"vw":15.616009},{"c":15.1,"h":15.185,"l":14.78,"n":3639,"o":15.17,"t":"2025-08-01T04:00:00Z","v":97970,"vw":15.037945},{"c":15.47,"h":15.505,"l":15.22,"n":2814,"o":15.32,"t":"2025-08-04T04:00:00Z","v":96480,"vw":15.413923},{"c":15.53,"h":15.57,"l":15.37,"n":2292,"o":15.53,"t":"2025-08-05T04:00:00Z","v":101402,"vw":15.497194},{"c":15.53,"h":15.66,"l":15.41,"n":3047,"o":15.61,"t":"2025-08-06T04:00:00Z","v":124158,"vw":15.50906},{"c":15.45,"h":15.69,"l":15.21,"n":2892,"o":15.65,"t":"2025-08-07T04:00:00Z","v":120330,"vw":15.372398},{"c":15.45,"h":15.53,"l":15.29,"n":2619,"o":15.45,"t":"2025-08-08T04:00:00Z","v":84775,"vw":15.409042},{"c":15.44,"h":15.505,"l":15.09,"n":3555,"o":15.48,"t":"2025-08-11T04:00:00Z","v":147134,"vw":15.336931},{"c":15.9,"h":15.93,"l":15.45,"n":2597,"o":15.62,"t":"2025-08-12T04:00:00Z","v":89093,"vw":15.804669},{"c":16.4,"h":16.48,"l":15.81,"n":3123,"o":15.96,"t":"2025-08-13T04:00:00Z","v":139310,"vw":16.218597},{"c":16.12,"h":16.15,"l":15.665,"n":2722,"o":16.02,"t":"2025-08-14T04:00:00Z","v":116146,"vw":15.974836},{"c":15.95,"h":16.22,"l":15.795,"n":4077,"o":16.22,"t":"2025-08-15T04:00:00Z","v":188396,"vw":15.935902},{"c":16.16,"h":16.38,"l":15.7,"n":3253,"o":15.84,"t":"2025-08-18T04:00:00Z","v":121290,"vw":16.197428},{"c":16.27,"h":16.43,"l":16.09,"n":2451,"o":16.23,"t":"2025-08-19T04:00:00Z","v":126608,"vw":16.232861},{"c":16.34,"h":16.4785,"l":16.26,"n":2255,"o":16.3,"t":"2025-08-20T04:00:00Z","v":98760,"vw":16.370178},{"c":16.64,"h":16.7,"l":16.22,"n":2924,"o":16.28,"t":"2025-08-21T04:00:00Z","v":149424,"vw":16.529967},{"c":17.36,"h":17.55,"l":16.78,"n":5000,"o":16.78,"t":"2025-08-22T04:00:00Z","v":227546,"vw":17.353256},{"c":17.18,"h":17.39,"l":17.16,"n":4559,"o":17.17,"t":"2025-08-25T04:00:00Z","v":198900,"vw":17.271172},{"c":17.06,"h":17.2479,"l":16.94,"n":4054,"o":17.1,"t":"2025-08-26T04:00:00Z","v":161942,"vw":17.075476},{"c":17.52,"h":17.52,"l":17.04,"n":4401,"o":17.05,"t":"2025-08-27T04:00:00Z","v":151330,"vw":17.343487},{"c":17.84,"h":17.93,"l":16.75,"n":7327,"o":16.75,"t":"2025-08-28T04:00:00Z","v":224004,"vw":17.643293},{"c":18.27,"h":18.34,"l":17.955,"n":7747,"o":17.97,"t":"2025-08-29T04:00:00Z","v":240752,"vw":18.252603},{"c":18.85,"h":18.85,"l":17.88,"n":6068,"o":18,"t":"2025-09-02T04:00:00Z","v":190997,"vw":18.473262},{"c":18.65,"h":18.85,"l":18.48,"n":4344,"o":18.74,"t":"2025-09-03T04:00:00Z","v":211160,"vw":18.681857},{"c":19.3,"h":19.3,"l":18.69,"n":4136,"o":18.69,"t":"2025-09-04T04:00:00Z","v":148247,"vw":19.074681},{"c":19.47,"h":19.86,"l":19.22,"n":6803,"o":19.3,"t":"2025-09-05T04:00:00Z","v":354128,"vw":19.429634},{"c":19.32,"h":19.34,"l":18.52,"n":4558,"o":19.11,"t":"2025-09-08T04:00:00Z","v":177964,"vw":19.135786},{"c":19.3,"h":19.3177,"l":18.9544,"n":4356,"o":19.25,"t":"2025-09-09T04:00:00Z","v":150156,"vw":19.178826},{"c":19.24,"h":19.305,"l":18.96,"n":4575,"o":19.19,"t":"2025-09-10T04:00:00Z","v":181748,"vw":19.170641},{"c":19.91,"h":19.91,"l":19.35,"n":4130,"o":19.45,"t":"2025-09-11T04:00:00Z","v":178194,"vw":19.706183},{"c":19.8,"h":19.89,"l":19.5,"n":3642,"o":19.89,"t":"2025-09-12T04:00:00Z","v":154459,"vw":19.736459},{"c":19.95,"h":20.065,"l":19.66,"n":4313,"o":19.87,"t":"2025-09-15T04:00:00Z","v":135585,"vw":19.91547},{"c":19.62,"h":20,"l":19.48,"n":4283,"o":19.84,"t":"2025-09-16T04:00:00Z","v":131444,"vw":19.68797},{"c":19.76,"h":20.325,"l":19.6412,"n":4953,"o":19.76,"t":"2025-09-17T04:00:00Z","v":169418,"vw":19.846168},{"c":20.01,"h":20.18,"l":19.78,"n":4499,"o":19.94,"t":"2025-09-18T04:00:00Z","v":125124,"vw":19.999612},{"c":19.49,"h":20.045,"l":19.48,"n":4501,"o":20.03,"t":"2025-09-19T04:00:00Z","v":307356,"vw":19.593249},{"c":19.21,"h":19.52,"l":19.18,"n":4162,"o":19.41,"t":"2025-09-22T04:00:00Z","v":150554,"vw":19.287936},{"c":19.14,"h":19.55,"l":19.12,"n":4449,"o":19.31,"t":"2025-09-23T04:00:00Z","v":126259,"vw":19.225291},{"c":19.28,"h":19.35,"l":19.0773,"n":4051,"o":19.2,"t":"2025-09-24T04:00:00Z","v":156242,"vw":19.227407},{"c":18.76,"h":19.22,"l":18.54,"n":3658,"o":19.22,"t":"2025-09-25T04:00:00Z","v":151308,"vw":18.834754},{"c":18.88,"h":18.93,"l":18.73,"n":3322,"o":18.82,"t":"2025-09-26T04:00:00Z","v":99172,"vw":18.857654},{"c":18.87,"h":19.4,"l":18.85,"n":3762,"o":19.13,"t":"2025-09-29T04:00:00Z","v":144735,"vw":18.953615},{"c":18.97,"h":18.99,"l":18.6,"n":3558,"o":18.78,"t":"2025-09-30T04:00:00Z","v":164682,"vw":18.864634},{"c":19.03,"h":19.17,"l":18.68,"n":4879,"o":18.83,"t":"2025-10-01T04:00:00Z","v":128873,"vw":18.994399},{"c":19.35,"h":19.39,"l":19.05,"n":3050,"o":19.18,"t":"2025-10-02T04:00:00Z","v":113180,"vw":19.22863},{"c":19.59,"h":19.65,"l":19.4,"n":2770,"o":19.4,"t":"2025-10-03T04:00:00Z","v":138286,"vw":19.582703},{"c":19.25,"h":19.66,"l":19.25,"n":4241,"o":19.66,"t":"2025-10-06T04:00:00Z","v":132507,"vw":19.375469},{"c":18.81,"h":19.347,"l":18.79,"n":4103,"o":19.25,"t":"2025-10-07T04:00:00Z","v":131716,"vw":19.025684},{"c":19.06,"h":19.095,"l":18.8103,"n":2871,"o":18.9,"t":"2025-10-08T04:00:00Z","v":94690,"vw":18.980335},{"c":18.26,"h":19,"l":18.16,"n":3296,"o":18.95,"t":"2025-10-09T04:00:00Z","v":118114,"vw":18.429663},{"c":17.27,"h":18.26,"l":17.24,"n":4073,"o":18.26,"t":"2025-10-10T04:00:00Z","v":116078,"vw":17.43278},{"c":17.92,"h":17.92,"l":17.46,"n":2880,"o":17.52,"t":"2025-10-13T04:00:00Z","v":86748,"vw":17.772323},{"c":17.92,"h":18.255,"l":17.3608,"n":2808,"o":17.72,"t":"2025-10-14T04:00:00Z","v":85076,"vw":17.937701},{"c":18.13,"h":18.27,"l":18,"n":2696,"o":18.21,"t":"2025-10-15T04:00:00Z","v":94702,"vw":18.166723},{"c":17.9,"h":18.22,"l":17.78,"n":3052,"o":18.08,"t":"2025-10-16T04:00:00Z","v":125888,"vw":17.899229},{"c":17.87,"h":18.125,"l":17.73,"n":2353,"o":17.84,"t":"2025-10-17T04:00:00Z","v":86704,"vw":17.879195},{"c":18.93,"h":18.94,"l":18.02,"n":3271,"o":18.02,"t":"2025-10-20T04:00:00Z","v":144927,"vw":18.736531},{"c":18.64,"h":19.135,"l":18.64,"n":1888,"o":18.77,"t":"2025-10-21T04:00:00Z","v":74099,"vw":18.765053},{"c":19.02,"h":19.12,"l":18.605,"n":3737,"o":18.73,"t":"2025-10-22T04:00:00Z","v":133818,"vw":18.931583},{"c":18.9,"h":19.16,"l":18.8501,"n":2225,"o":19.1,"t":"2025-10-23T04:00:00Z","v":76280,"vw":18.965893},{"c":18.83,"h":19.105,"l":18.82,"n":2473,"o":19.05,"t":"2025-10-24T04:00:00Z","v":55655,"vw":18.896525},{"c":18.34,"h":19.18,"l":18.34,"n":2798,"o":19.02,"t":"2025-10-27T04:00:00Z","v":114199,"vw":18.544206},{"c":18.26,"h":18.34,"l":18.01,"n":2327,"o":18.3,"t":"2025-10-28T04:00:00Z","v":89586,"vw":18.171932},{"c":17.92,"h":18.3,"l":17.67,"n":2661,"o":18.14,"t":"2025-10-29T04:00:00Z","v":104018,"vw":17.953869},{"c":18.15,"h":18.22,"l":17.73,"n":2840,"o":17.91,"t":"2025-10-30T04:00:00Z","v":101929,"vw":17.973147},{"c":18.21,"h":18.23,"l":17.65,"n":2209,"o":18.07,"t":"2025-10-31T04:00:00Z","v":101100,"vw":18.040584},{"c":18.14,"h":18.435,"l":17.91,"n":2513,"o":18.19,"t":"2025-11-03T05:00:00Z","v":72641,"vw":18.157028},{"c":17.8,"h":18.105,"l":17.61,"n":3742,"o":17.97,"t":"2025-11-04T05:00:00Z","v":107808,"vw":17.801234},{"c":18.68,"h":18.91,"l":17.76,"n":3774,"o":17.94,"t":"2025-11-05T05:00:00Z","v":167011,"vw":18.548816},{"c":17.77,"h":18.41,"l":17.73,"n":3002,"o":18.41,"t":"2025-11-06T05:00:00Z","v":137185,"vw":17.929075},{"c":18.01,"h":18.03,"l":17.7403,"n":2094,"o":17.75,"t":"2025-11-07T05:00:00Z","v":60306,"vw":17.921496},{"c":17.98,"h":18.4443,"l":17.92,"n":1924,"o":18.14,"t":"2025-11-10T05:00:00Z","v":46541,"vw":18.029489},{"c":18.03,"h":18.2,"l":17.83,"n":1633,"o":17.83,"t":"2025-11-11T05:00:00Z","v":50832,"vw":18.050396},{"c":18.67,"h":18.8,"l":18.15,"n":3060,"o":18.15,"t":"2025-11-12T05:00:00Z","v":93779,"vw":18.681905},{"c":18.63,"h":18.82,"l":18.1201,"n":2373,"o":18.56,"t":"2025-11-13T05:00:00Z","v":98766,"vw":18.504893},{"c":18.68,"h":18.73,"l":18.182,"n":2614,"o":18.46,"t":"2025-11-14T05:00:00Z","v":125014,"vw":18.538143},{"c":18.1,"h":18.6983,"l":18.1,"n":2581,"o":18.49,"t":"2025-11-17T05:00:00Z","v":106759,"vw":18.315498},{"c":18.56,"h":18.63,"l":18.16,"n":2913,"o":18.19,"t":"2025-11-18T05:00:00Z","v":117792,"vw":18.450381},{"c":18.36,"h":18.75,"l":18.35,"n":2964,"o":18.5,"t":"2025-11-19T05:00:00Z","v":134429,"vw":18.535744},{"c":18.25,"h":19.11,"l":18.23,"n":5183,"o":18.49,"t":"2025-11-20T05:00:00Z","v":264819,"vw":18.516157},{"c":19.24,"h":19.37,"l":18.39,"n":3785,"o":18.45,"t":"2025-11-21T05:00:00Z","v":156785,"vw":19.108294},{"c":19.45,"h":19.5,"l":18.83,"n":4188,"o":19.12,"t":"2025-11-24T05:00:00Z","v":126587,"vw":19.379882},{"c":20.63,"h":21,"l":19,"n":5741,"o":19.33,"t":"2025-11-25T05:00:00Z","v":225030,"vw":20.60134},{"c":21.3,"h":21.39,"l":20.46,"n":4736,"o":20.46,"t":"2025-11-26T05:00:00Z","v":170076,"vw":21.089091},{"c":20.94,"h":21.32,"l":20.695,"n":2121,"o":21.32,"t":"2025-11-28T05:00:00Z","v":66293,"vw":20.997959},{"c":21.3,"h":21.41,"l":20.82,"n":3355,"o":20.85,"t":"2025-12-01T05:00:00Z","v":141486,"vw":21.228406},{"c":20.95,"h":21.26,"l":20.935,"n":4256,"o":21.26,"t":"2025-12-02T05:00:00Z","v":202166,"vw":21.022289},{"c":21.21,"h":21.43,"l":21,"n":3522,"o":21,"t":"2025-12-03T05:00:00Z","v":117548,"vw":21.277631},{"c":20.94,"h":21.2,"l":20.8892,"n":4545,"o":21.05,"t":"2025-12-04T05:00:00Z","v":185533,"vw":21.020626},{"c":21.37,"h":21.38,"l":20.93,"n":5403,"o":20.93,"t":"2025-12-05T05:00:00Z","v":244904,"vw":21.250484},{"c":20.56,"h":21.24,"l":20.47,"n":4875,"o":21.03,"t":"2025-12-08T05:00:00Z","v":194325,"vw":20.741944},{"c":20.86,"h":21.03,"l":20.39,"n":3695,"o":20.39,"t":"2025-12-09T05:00:00Z","v":124083,"vw":20.866116},{"c":21.08,"h":21.31,"l":20.86,"n":4056,"o":20.86,"t":"2025-12-10T05:00:00Z","v":232011,"vw":21.088566},{"c":21.6,"h":21.77,"l":20.89,"n":5050,"o":20.89,"t":"2025-12-11T05:00:00Z","v":178799,"vw":21.472413},{"c":21.48,"h":21.8199,"l":21.33,"n":4397,"o":21.69,"t":"2025-12-12T05:00:00Z","v":133385,"vw":21.503227},{"c":21.71,"h":22.08,"l":21.66,"n":4919,"o":21.71,"t":"2025-12-15T05:00:00Z","v":140251,"vw":21.805945},{"c":21.81,"h":21.97,"l":21.52,"n":4158,"o":21.62,"t":"2025-12-16T05:00:00Z","v":132289,"vw":21.817662},{"c":21.73,"h":21.9748,"l":21.49,"n":3680,"o":21.8,"t":"2025-12-17T05:00:00Z","v":149188,"vw":21.717498},{"c":21.95,"h":22.25,"l":21.72,"n":5478,"o":21.83,"t":"2025-12-18T05:00:00Z","v":235820,"vw":22.01341},{"c":21.06,"h":21.92,"l":20.84,"n":5045,"o":21.77,"t":"2025-12-19T05:00:00Z","v":293667,"vw":21.126713},{"c":20.85,"h":21.1,"l":20.78,"n":4336,"o":21.1,"t":"2025-12-22T05:00:00Z","v":158985,"vw":20.922323},{"c":20.62,"h":21,"l":20.52,"n":3158,"o":20.85,"t":"2025-12-23T05:00:00Z","v":96446,"vw":20.682105},{"c":20.71,"h":20.81,"l":20.56,"n":1896,"o":20.61,"t":"2025-12-24T05:00:00Z","v":69364,"vw":20.688703},{"c":20.88,"h":20.89,"l":20.5301,"n":2609,"o":20.75,"t":"2025-12-26T05:00:00Z","v":94251,"vw":20.792785},{"c":21.12,"h":21.14,"l":20.79,"n":3590,"o":20.8,"t":"2025-12-29T05:00:00Z","v":148808,"vw":20.997063},{"c":20.98,"h":21.45,"l":20.87,"n":3538,"o":21.14,"t":"2025-12-30T05:00:00Z","v":113364,"vw":21.019249},{"c":20.62,"h":21.01,"l":20.59,"n":2604,"o":21.01,"t":"2025-12-31T05:00:00Z","v":90547,"vw":20.711707},{"c":21.01,"h":21.135,"l":20.605,"n":4050,"o":20.7,"t":"2026-01-02T05:00:00Z","v":137667,"vw":20.908929},{"c":20.86,"h":21.37,"l":20.84,"n":4416,"o":20.96,"t":"2026-01-05T05:00:00Z","v":133848,"vw":21.054944},{"c":21.76,"h":21.82,"l":20.74,"n":3179,"o":20.81,"t":"2026-01-06T05:00:00Z","v":118167,"vw":21.572394},{"c":21.82,"h":22.36,"l":21.6,"n":3793,"o":22.2,"t":"2026-01-07T05:00:00Z","v":146275,"vw":21.867921},{"c":22.41,"h":22.53,"l":21.63,"n":3586,"o":21.7,"t":"2026-01-08T05:00:00Z","v":145168,"vw":22.247886},{"c":22.66,"h":22.68,"l":22.1,"n":3529,"o":22.53,"t":"2026-01-09T05:00:00Z","v":158621,"vw":22.520824},{"c":22.74,"h":22.75,"l":22.12,"n":3156,"o":22.43,"t":"2026-01-12T05:00:00Z","v":142846,"vw":22.569351},{"c":22.65,"h":22.92,"l":22.455,"n":3106,"o":22.65,"t":"2026-01-13T05:00:00Z","v":116941,"vw":22.637549},{"c":22.16,"h":22.7,"l":21.94,"n":4355,"o":22.48,"t":"2026-01-14T05:00:00Z","v":149014,"vw":22.206659},{"c":22.62,"h":22.79,"l":22.01,"n":4034,"o":22.18,"t":"2026-01-15T05:00:00Z","v":158844,"vw":22.589301},{"c":22.79,"h":22.96,"l":22.435,"n":3653,"o":22.6,"t":"2026-01-16T05:00:00Z","v":171776,"vw":22.734712},{"c":21.86,"h":22.72,"l":21.67,"n":3125,"o":22.51,"t":"2026-01-20T05:00:00Z","v":134397,"vw":22.045147},{"c":22.74,"h":22.8,"l":22.12,"n":3086,"o":22.12,"t":"2026-01-21T05:00:00Z","v":136025,"vw":22.575755},{"c":22.5,"h":23.06,"l":22.41,"n":2849,"o":22.86,"t":"2026-01-22T05:00:00Z","v":141007,"vw":22.634378},{"c":22.49,"h":22.715,"l":22.25,"n":3425,"o":22.44,"t":"2026-01-23T05:00:00Z","v":121599,"vw":22.442764},{"c":22.5,"h":22.7299,"l":22.14,"n":3125,"o":22.49,"t":"2026-01-26T05:00:00Z","v":150833,"vw":22.459748},{"c":22.63,"h":22.91,"l":22.34,"n":2678,"o":22.5,"t":"2026-01-27T05:00:00Z","v":108172,"vw":22.690917},{"c":22.28,"h":22.84,"l":22.25,"n":4082,"o":22.65,"t":"2026-01-28T05:00:00Z","v":135785,"vw":22.440396},{"c":22.89,"h":22.97,"l":22.3,"n":4211,"o":22.3,"t":"2026-01-29T05:00:00Z","v":169376,"vw":22.731496},{"c":22.8,"h":23.2999,"l":22.2919,"n":4300,"o":22.59,"t":"2026-01-30T05:00:00Z","v":171064,"vw":22.819962},{"c":23.71,"h":23.995,"l":22.7,"n":3886,"o":22.89,"t":"2026-02-02T05:00:00Z","v":142736,"vw":23.629481},{"c":24.41,"h":24.48,"l":23.795,"n":5427,"o":23.83,"t":"2026-02-03T05:00:00Z","v":181916,"vw":24.277597},{"c":25.05,"h":25.1,"l":24.255,"n":5410,"o":24.5,"t":"2026-02-04T05:00:00Z","v":228479,"vw":24.881439},{"c":24.08,"h":25.22,"l":23.955,"n":5679,"o":24.97,"t":"2026-02-05T05:00:00Z","v":219193,"vw":24.409659},{"c":24.5,"h":24.9,"l":24.06,"n":3536,"o":24.18,"t":"2026-02-06T05:00:00Z","v":146763,"vw":24.430431},{"c":24.58,"h":24.9,"l":24.0933,"n":3271,"o":24.49,"t":"2026-02-09T05:00:00Z","v":142319,"vw":24.631406},{"c":24.63,"h":24.96,"l":24.42,"n":4231,"o":24.71,"t":"2026-02-10T05:00:00Z","v":130377,"vw":24.687698},{"c":24.62,"h":24.88,"l":24.46,"n":3086,"o":24.81,"t":"2026-02-11T05:00:00Z","v":92138,"vw":24.639889},{"c":24.03,"h":25.13,"l":23.8,"n":3265,"o":24.75,"t":"2026-02-12T05:00:00Z","v":113411,"vw":24.240848},{"c":24.36,"h":24.61,"l":23.92,"n":3974,"o":24.25,"t":"2026-02-13T05:00:00Z","v":134232,"vw":24.303361},{"c":24.84,"h":24.84,"l":24.06,"n":3273,"o":24.33,"t":"2026-02-17T05:00:00Z","v":108458,"vw":24.585346},{"c":24.77,"h":25.18,"l":24.57,"n":3258,"o":24.84,"t":"2026-02-18T05:00:00Z","v":131051,"vw":24.833687},{"c":24.93,"h":24.99,"l":24.38,"n":3476,"o":24.6,"t":"2026-02-19T05:00:00Z","v":147376,"vw":24.733225},{"c":25.81,"h":25.85,"l":24.71,"n":3739,"o":24.92,"t":"2026-02-20T05:00:00Z","v":148140,"vw":25.404412},{"c":25.05,"h":25.5,"l":24.56,"n":3875,"o":25.42,"t":"2026-02-23T05:00:00Z","v":157977,"vw":25.039343},{"c":25.66,"h":25.73,"l":24.8301,"n":2535,"o":25.23,"t":"2026-02-24T05:00:00Z","v":108231,"vw":25.477287},{"c":25.51,"h":25.75,"l":25.1281,"n":2949,"o":25.75,"t":"2026-02-25T05:00:00Z","v":82231,"vw":25.488871},{"c":25.45,"h":25.75,"l":25.0001,"n":3232,"o":25.51,"t":"2026-02-26T05:00:00Z","v":110216,"vw":25.422015},{"c":24.95,"h":25.355,"l":24.8,"n":2809,"o":25.31,"t":"2026-02-27T05:00:00Z","v":86544,"vw":25.024265},{"c":24.69,"h":24.9799,"l":24.1139,"n":3428,"o":24.43,"t":"2026-03-02T05:00:00Z","v":132546,"vw":24.630828},{"c":24.51,"h":24.6299,"l":23.71,"n":2567,"o":24.23,"t":"2026-03-03T05:00:00Z","v":126655,"vw":24.337871},{"c":24.91,"h":25.11,"l":24.37,"n":2790,"o":24.89,"t":"2026-03-04T05:00:00Z","v":88236,"vw":24.920647},{"c":24.27,"h":24.795,"l":24.26,"n":2573,"o":24.52,"t":"2026-03-05T05:00:00Z","v":80747,"vw":24.418754},{"c":23.62,"h":23.81,"l":23.4,"n":2659,"o":23.65,"t":"2026-03-06T05:00:00Z","v":91076,"vw":23.618116},{"c":23.39,"h":23.47,"l":22.44,"n":3856,"o":23.08,"t":"2026-03-09T04:00:00Z","v":121684,"vw":23.034198},{"c":23.36,"h":24.07,"l":22.8101,"n":3477,"o":23.16,"t":"2026-03-10T04:00:00Z","v":149306,"vw":23.543329},{"c":23.28,"h":23.53,"l":22.98,"n":2685,"o":23.32,"t":"2026-03-11T04:00:00Z","v":83422,"vw":23.292262},{"c":23.41,"h":23.57,"l":22.79,"n":2808,"o":22.94,"t":"2026-03-12T04:00:00Z","v":84310,"vw":23.326375},{"c":23.14,"h":23.55,"l":23.005,"n":3290,"o":23.34,"t":"2026-03-13T04:00:00Z","v":110229,"vw":23.177743},{"c":23.66,"h":23.99,"l":23.38,"n":3583,"o":23.47,"t":"2026-03-16T04:00:00Z","v":168798,"vw":23.688117},{"c":23.44,"h":24.03,"l":23.345,"n":2156,"o":23.68,"t":"2026-03-17T04:00:00Z","v":96025,"vw":23.547362},{"c":23.05,"h":23.67,"l":23.01,"n":4161,"o":23.29,"t":"2026-03-18T04:00:00Z","v":178647,"vw":23.20877},{"c":25.23,"h":25.5202,"l":22.92,"n":6650,"o":24.7,"t":"2026-03-19T04:00:00Z","v":433088,"vw":24.37884},{"c":24.02,"h":25.14,"l":23.8,"n":7123,"o":25.1,"t":"2026-03-20T04:00:00Z","v":346728,"vw":24.204321},{"c":23.89,"h":24.9,"l":23.86,"n":7104,"o":24.59,"t":"2026-03-23T04:00:00Z","v":320991,"vw":24.307354},{"c":23.81,"h":24.22,"l":23.58,"n":5151,"o":23.58,"t":"2026-03-24T04:00:00Z","v":245776,"vw":23.910333},{"c":24.28,"h":24.455,"l":23.57,"n":6182,"o":24.01,"t":"2026-03-25T04:00:00Z","v":267484,"vw":24.012346},{"c":24.17,"h":24.81,"l":23.93,"n":3378,"o":23.93,"t":"2026-03-26T04:00:00Z","v":106474,"vw":24.266187},{"c":24.05,"h":24.2133,"l":23.89,"n":3832,"o":23.89,"t":"2026-03-27T04:00:00Z","v":113902,"vw":24.051729},{"c":24.27,"h":24.57,"l":24.08,"n":4603,"o":24.38,"t":"2026-03-30T04:00:00Z","v":157264,"vw":24.309372},{"c":24.42,"h":24.86,"l":24.17,"n":4482,"o":24.56,"t":"2026-03-31T04:00:00Z","v":215424,"vw":24.46763},{"c":24.62,"h":25.11,"l":24.39,"n":4536,"o":24.44,"t":"2026-04-01T04:00:00Z","v":165817,"vw":24.802909},{"c":23.77,"h":24.1,"l":23.21,"n":3733,"o":24.02,"t":"2026-04-02T04:00:00Z","v":127852,"vw":23.692894},{"c":24.58,"h":24.65,"l":23.63,"n":2604,"o":23.63,"t":"2026-04-06T04:00:00Z","v":114321,"vw":24.283696},{"c":24.5,"h":24.69,"l":24.0313,"n":3127,"o":24.52,"t":"2026-04-07T04:00:00Z","v":122708,"vw":24.467295},{"c":25.74,"h":25.98,"l":24.955,"n":3496,"o":25.15,"t":"2026-04-08T04:00:00Z","v":193500,"vw":25.658103},{"c":26.64,"h":26.65,"l":25.51,"n":4343,"o":25.59,"t":"2026-04-09T04:00:00Z","v":203203,"vw":26.406143},{"c":26.74,"h":26.93,"l":26.3,"n":4010,"o":26.58,"t":"2026-04-10T04:00:00Z","v":136111,"vw":26.698509},{"c":26.78,"h":26.84,"l":26.23,"n":3554,"o":26.59,"t":"2026-04-13T04:00:00Z","v":121313,"vw":26.658184},{"c":27.22,"h":27.38,"l":26.6875,"n":3493,"o":26.7,"t":"2026-04-14T04:00:00Z","v":124642,"vw":27.154155},{"c":26.89,"h":27.1599,"l":26.51,"n":3536,"o":26.83,"t":"2026-04-15T04:00:00Z","v":123067,"vw":26.869712},{"c":27.08,"h":27.25,"l":26.86,"n":3651,"o":26.86,"t":"2026-04-16T04:00:00Z","v":127995,"vw":27.016754},{"c":28.41,"h":28.46,"l":27.45,"n":3737,"o":27.48,"t":"2026-04-17T04:00:00Z","v":267562,"vw":28.120242},{"c":28.88,"h":28.88,"l":28.27,"n":4052,"o":28.39,"t":"2026-04-20T04:00:00Z","v":166059,"vw":28.69179},{"c":29.12,"h":29.24,"l":28.6401,"n":4039,"o":28.9,"t":"2026-04-21T04:00:00Z","v":141330,"vw":29.0852},{"c":28.29,"h":29.18,"l":27.91,"n":3914,"o":29.18,"t":"2026-04-22T04:00:00Z","v":121741,"vw":28.394356},{"c":28.37,"h":28.63,"l":28.05,"n":5008,"o":28.35,"t":"2026-04-23T04:00:00Z","v":123461,"vw":28.3594},{"c":27.73,"h":28.34,"l":27.66,"n":3358,"o":28.34,"t":"2026-04-24T04:00:00Z","v":77539,"vw":27.906531},{"c":27.33,"h":27.7,"l":27.33,"n":3529,"o":27.68,"t":"2026-04-27T04:00:00Z","v":111856,"vw":27.461531},{"c":27.66,"h":27.705,"l":27.21,"n":5841,"o":27.62,"t":"2026-04-28T04:00:00Z","v":162109,"vw":27.586906},{"c":27.09,"h":27.64,"l":26.73,"n":4454,"o":27.52,"t":"2026-04-29T04:00:00Z","v":136138,"vw":27.12823},{"c":27.24,"h":27.41,"l":26.93,"n":2571,"o":26.98,"t":"2026-04-30T04:00:00Z","v":84317,"vw":27.244143},{"c":27.45,"h":27.65,"l":27.01,"n":5314,"o":27.13,"t":"2026-05-01T04:00:00Z","v":127271,"vw":27.422695},{"c":26.5,"h":27.365,"l":26.38,"n":4584,"o":27.12,"t":"2026-05-04T04:00:00Z","v":103184,"vw":26.635565},{"c":27.06,"h":27.12,"l":26.58,"n":3157,"o":26.68,"t":"2026-05-05T04:00:00Z","v":108212,"vw":26.987639},{"c":27.86,"h":28.089,"l":27.23,"n":3273,"o":27.45,"t":"2026-05-06T04:00:00Z","v":112953,"vw":27.74921},{"c":27.59,"h":28.2268,"l":27.5101,"n":3400,"o":27.85,"t":"2026-05-07T04:00:00Z","v":108098,"vw":27.753032},{"c":28.01,"h":28.08,"l":27.5,"n":2614,"o":27.58,"t":"2026-05-08T04:00:00Z","v":75024,"vw":27.932562},{"c":27.61,"h":28.15,"l":27.38,"n":4236,"o":28.15,"t":"2026-05-11T04:00:00Z","v":115324,"vw":27.625769},{"c":26.49,"h":27.6199,"l":26.49,"n":3706,"o":27.42,"t":"2026-05-12T04:00:00Z","v":125912,"vw":26.666143},{"c":27.06,"h":27.12,"l":26.08,"n":4625,"o":26.44,"t":"2026-05-13T04:00:00Z","v":157822,"vw":26.844045},{"c":27.47,"h":27.7,"l":26.97,"n":4808,"o":27.21,"t":"2026-05-14T04:00:00Z","v":156982,"vw":27.467128},{"c":26.97,"h":27.44,"l":26.75,"n":4360,"o":27.11,"t":"2026-05-15T04:00:00Z","v":167258,"vw":27.012444},{"c":26.56,"h":27.76,"l":26.45,"n":3787,"o":27.21,"t":"2026-05-18T04:00:00Z","v":155689,"vw":26.841527},{"c":26.37,"h":26.75,"l":26.155,"n":4228,"o":26.59,"t":"2026-05-19T04:00:00Z","v":140222,"vw":26.401803},{"c":27.1,"h":27.18,"l":26.29,"n":4091,"o":26.38,"t":"2026-05-20T04:00:00Z","v":148936,"vw":26.914064},{"c":27.5,"h":27.52,"l":26.59,"n":5148,"o":27.03,"t":"2026-05-21T04:00:00Z","v":178079,"vw":27.181048},{"c":28.45,"h":28.49,"l":27.63,"n":4116,"o":27.66,"t":"2026-05-22T04:00:00Z","v":124195,"vw":28.236067},{"c":29.82,"h":29.82,"l":28.07,"n":8016,"o":28.72,"t":"2026-05-26T04:00:00Z","v":364571,"vw":29.139161},{"c":34.29,"h":34.29,"l":30.4,"n":11384,"o":31.62,"t":"2026-05-27T04:00:00Z","v":686820,"vw":33.044521},{"c":35.59,"h":35.7801,"l":33.73,"n":12098,"o":34.56,"t":"2026-05-28T04:00:00Z","v":454551,"vw":35.075662},{"c":38.28,"h":38.77,"l":35.13,"n":11243,"o":35.32,"t":"2026-05-29T04:00:00Z","v":538457,"vw":37.905455},{"c":37.63,"h":38.05,"l":37.0227,"n":7644,"o":38,"t":"2026-06-01T04:00:00Z","v":333695,"vw":37.665126},{"c":37.5,"h":38.28,"l":37.085,"n":6516,"o":37.65,"t":"2026-06-02T04:00:00Z","v":225321,"vw":37.671087},{"c":36.44,"h":37.445,"l":36.07,"n":6265,"o":37.38,"t":"2026-06-03T04:00:00Z","v":240080,"vw":36.730227},{"c":37.51,"h":37.88,"l":36.81,"n":7442,"o":37.53,"t":"2026-06-04T04:00:00Z","v":329677,"vw":37.430325},{"c":37.26,"h":37.4,"l":36.79,"n":6849,"o":37.21,"t":"2026-06-05T04:00:00Z","v":317733,"vw":37.100513},{"c":37.73,"h":38.2699,"l":37.23,"n":9267,"o":37.7,"t":"2026-06-08T04:00:00Z","v":412023,"vw":37.823743},{"c":36.93,"h":38.38,"l":36.08,"n":6795,"o":38.12,"t":"2026-06-09T04:00:00Z","v":305796,"vw":37.245783},{"c":36.05,"h":37.01,"l":35.92,"n":6043,"o":36.62,"t":"2026-06-10T04:00:00Z","v":220158,"vw":36.136915},{"c":38.29,"h":38.33,"l":36.285,"n":8859,"o":36.43,"t":"2026-06-11T04:00:00Z","v":587509,"vw":37.547168},{"c":38.68,"h":39.6299,"l":38.35,"n":6334,"o":38.35,"t":"2026-06-12T04:00:00Z","v":305988,"vw":38.803331},{"c":37.14,"h":38.925,"l":36.9301,"n":9011,"o":38.24,"t":"2026-06-15T04:00:00Z","v":381036,"vw":37.73102},{"c":37.1,"h":37.565,"l":36.58,"n":7438,"o":37.43,"t":"2026-06-16T04:00:00Z","v":333782,"vw":36.988825},{"c":37.24,"h":37.84,"l":36.69,"n":5124,"o":37.19,"t":"2026-06-17T04:00:00Z","v":361006,"vw":37.259243},{"c":38.46,"h":38.5,"l":37.45,"n":4546,"o":37.57,"t":"2026-06-18T04:00:00Z","v":401438,"vw":38.255729},{"c":39.25,"h":39.5,"l":38.475,"n":7021,"o":38.72,"t":"2026-06-22T04:00:00Z","v":336820,"vw":39.175733},{"c":38.69,"h":39.19,"l":38.2,"n":7688,"o":38.88,"t":"2026-06-23T04:00:00Z","v":320733,"vw":38.763405},{"c":38.04,"h":39.3799,"l":37.86,"n":5962,"o":38.92,"t":"2026-06-24T04:00:00Z","v":246995,"vw":38.355675},{"c":38.09,"h":38.49,"l":37.6701,"n":4976,"o":38.49,"t":"2026-06-25T04:00:00Z","v":202586,"vw":38.064048},{"c":39.58,"h":39.59,"l":38.2,"n":6208,"o":38.2,"t":"2026-06-26T04:00:00Z","v":551744,"vw":39.415182},{"c":39.42,"h":39.85,"l":38.8154,"n":7310,"o":39.64,"t":"2026-06-29T04:00:00Z","v":261863,"vw":39.4532},{"c":39.31,"h":39.485,"l":38.96,"n":6453,"o":39.42,"t":"2026-06-30T04:00:00Z","v":273493,"vw":39.255646},{"c":37.97,"h":39.1279,"l":37.86,"n":5642,"o":38.81,"t":"2026-07-01T04:00:00Z","v":239016,"vw":38.243196},{"c":37.61,"h":38.15,"l":37.01,"n":6188,"o":37.86,"t":"2026-07-02T04:00:00Z","v":233455,"vw":37.497684},{"c":37.77,"h":37.99,"l":37.3401,"n":4319,"o":37.61,"t":"2026-07-06T04:00:00Z","v":177830,"vw":37.724161},{"c":37.9,"h":38.36,"l":37.3005,"n":5990,"o":37.66,"t":"2026-07-07T04:00:00Z","v":217835,"vw":37.878592},{"c":36.73,"h":37.8,"l":36.01,"n":6429,"o":37.66,"t":"2026-07-08T04:00:00Z","v":240571,"vw":36.67825},{"c":37.94,"h":38.105,"l":36.595,"n":5656,"o":37.05,"t":"2026-07-09T04:00:00Z","v":245143,"vw":37.810945},{"c":38.53,"h":38.87,"l":37.68,"n":4412,"o":38.02,"t":"2026-07-10T04:00:00Z","v":161977,"vw":38.523519},{"c":37.84,"h":38.8397,"l":37.5,"n":6293,"o":38.56,"t":"2026-07-13T04:00:00Z","v":287447,"vw":37.984888},{"c":37.81,"h":38.45,"l":37.65,"n":4671,"o":38.41,"t":"2026-07-14T04:00:00Z","v":180462,"vw":37.865025},{"c":38.74,"h":39.08,"l":37.85,"n":5346,"o":38.22,"t":"2026-07-15T04:00:00Z","v":161736,"vw":38.677142},{"c":39.78,"h":39.8,"l":38.63,"n":5564,"o":38.63,"t":"2026-07-16T04:00:00Z","v":155043,"vw":39.610005},{"c":38.65,"h":39.255,"l":38.11,"n":6905,"o":38.61,"t":"2026-07-17T04:00:00Z","v":221356,"vw":38.704562},{"c":38.41,"h":39.8299,"l":38.4,"n":4796,"o":39.27,"t":"2026-07-20T04:00:00Z","v":121691,"vw":38.741781},{"c":37.92,"h":38.67,"l":37.03,"n":6974,"o":38.4,"t":"2026-07-21T04:00:00Z","v":228896,"vw":37.722701},{"c":37.62,"h":38.08,"l":37.25,"n":7856,"o":37.88,"t":"2026-07-22T04:00:00Z","v":171310,"vw":37.614239},{"c":35.94,"h":37.21,"l":35.77,"n":6086,"o":36.99,"t":"2026-07-23T04:00:00Z","v":204160,"vw":36.058022},{"c":36.51,"h":37.04,"l":35.0801,"n":6587,"o":35.89,"t":"2026-07-24T04:00:00Z","v":211092,"vw":36.457584},{"c":37.56,"h":37.785,"l":36.26,"n":5629,"o":36.26,"t":"2026-07-27T04:00:00Z","v":202595,"vw":37.29075},{"c":38.05,"h":38.46,"l":37.43,"n":4656,"o":37.76,"t":"2026-07-28T04:00:00Z","v":180995,"vw":37.888393},{"c":37.77,"h":38.28,"l":37.1,"n":5352,"o":38.11,"t":"2026-07-29T04:00:00Z","v":136711,"vw":37.723016},{"c":38.21,"h":38.4,"l":37.3277,"n":4094,"o":38.07,"t":"2026-07-30T04:00:00Z","v":134633,"vw":38.095059},{"c":38.18,"h":38.65,"l":37.5726,"n":5283,"o":38.23,"t":"2026-07-31T04:00:00Z","v":129872,"vw":38.237599},{"c":38.94,"h":39.28,"l":38.28,"n":7736,"o":38.58,"t":"2026-08-03T04:00:00Z","v":257739,"vw":38.783132},{"c":39.54,"h":39.88,"l":38.1878,"n":6723,"o":38.93,"t":"2026-08-04T04:00:00Z","v":222060,"vw":39.451423},{"c":39.02,"h":39.845,"l":38.73,"n":4529,"o":39.39,"t":"2026-08-05T04:00:00Z","v":133174,"vw":39.09418},{"c":37.77,"h":40.5,"l":37.61,"n":5070,"o":39.08,"t":"2026-08-06T04:00:00Z","v":205502,"vw":38.709471},{"c":37.84,"h":37.92,"l":37.1,"n":3814,"o":37.77,"t":"2026-08-07T04:00:00Z","v":128587,"vw":37.725064},{"c":36.75,"h":37.71,"l":36.65,"n":5179,"o":37.55,"t":"2026-08-10T04:00:00Z","v":137118,"vw":36.994223},{"c":37,"h":37.69,"l":36.79,"n":5388,"o":37.03,"t":"2026-08-11T04:00:00Z","v":146181,"vw":37.195216},{"c":36.65,"h":37.4,"l":36.07,"n":5217,"o":37.205,"t":"2026-08-12T04:00:00Z","v":206709,"vw":36.519053},{"c":35.83,"h":37.08,"l":35.77,"n":4164,"o":37.08,"t":"2026-08-13T04:00:00Z","v":124110,"vw":36.151324},{"c":36.13,"h":36.32,"l":35.64,"n":4038,"o":35.83,"t":"2026-08-14T04:00:00Z","v":137655,"vw":35.997594},{"c":35.43,"h":36,"l":35,"n":5268,"o":35.64,"t":"2026-08-17T04:00:00Z","v":140385,"vw":35.387585},{"c":35.36,"h":35.95,"l":35.35,"n":4389,"o":35.55,"t":"2026-08-18T04:00:00Z","v":146992,"vw":35.42083},{"c":35.69,"h":36.31,"l":35.46,"n":4433,"o":35.81,"t":"2026-08-19T04:00:00Z","v":134827,"vw":35.696824},{"c":35.34,"h":35.38,"l":34.42,"n":5299,"o":35,"t":"2026-08-20T04:00:00Z","v":200435,"vw":35.165938},{"c":34.81,"h":35.89,"l":34.41,"n":6056,"o":35.69,"t":"2026-08-21T04:00:00Z","v":352316,"vw":34.834171},{"c":34.73,"h":35.39,"l":34.4001,"n":5247,"o":34.9,"t":"2026-08-24T04:00:00Z","v":166648,"vw":34.751466},{"c":34.97,"h":35.2,"l":34.0649,"n":6117,"o":34.81,"t":"2026-08-25T04:00:00Z","v":255450,"vw":34.832145},{"c":35,"h":36.95,"l":34.15,"n":9455,"o":36.48,"t":"2026-08-26T04:00:00Z","v":453458,"vw":35.356447},{"c":34.52,"h":34.96,"l":33.295,"n":6129,"o":34.56,"t":"2026-08-27T04:00:00Z","v":228157,"vw":34.20066},{"c":34.48,"h":35.11,"l":34.36,"n":5043,"o":34.57,"t":"2026-08-28T04:00:00Z","v":170644,"vw":34.595876},{"c":33.73,"h":34.46,"l":33.305,"n":5498,"o":34.46,"t":"2026-08-31T04:00:00Z","v":191255,"vw":33.721402},{"c":33.96,"h":34.05,"l":33.015,"n":5270,"o":33.35,"t":"2026-09-01T04:00:00Z","v":210410,"vw":33.729503},{"c":33.7,"h":34.5861,"l":33.675,"n":5194,"o":34.25,"t":"2026-09-02T04:00:00Z","v":178116,"vw":33.844128},{"c":33.63,"h":34.12,"l":33.0301,"n":4980,"o":34.11,"t":"2026-09-03T04:00:00Z","v":127812,"vw":33.611681},{"c":33.97,"h":34.1799,"l":33.26,"n":4542,"o":33.26,"t":"2026-09-04T04:00:00Z","v":133103,"vw":33.965933},{"c":33.05,"h":33.61,"l":32.6301,"n":5798,"o":33.27,"t":"2026-09-08T04:00:00Z","v":231193,"vw":33.022419},{"c":32.66,"h":33.46,"l":32.56,"n":5621,"o":33.05,"t":"2026-09-09T04:00:00Z","v":171351,"vw":32.899291},{"c":32.54,"h":33.015,"l":32.26,"n":5168,"o":32.39,"t":"2026-09-10T04:00:00Z","v":184697,"vw":32.49669},{"c":32.75,"h":33.1425,"l":32.54,"n":3994,"o":32.95,"t":"2026-09-11T04:00:00Z","v":134458,"vw":32.718948},{"c":33.28,"h":33.29,"l":32.61,"n":4182,"o":32.72,"t":"2026-09-14T04:00:00Z","v":146349,"vw":33.100158},{"c":32.84,"h":33.2799,"l":32.495,"n":4341,"o":33.18,"t":"2026-09-15T04:00:00Z","v":134097,"vw":32.75018},{"c":32.94,"h":33.47,"l":32.69,"n":5223,"o":33.12,"t":"2026-09-16T04:00:00Z","v":140088,"vw":33.04736},{"c":33.38,"h":33.54,"l":33.06,"n":6526,"o":33.29,"t":"2026-09-17T04:00:00Z","v":250443,"vw":33.367635},{"c":33.02,"h":33.3,"l":32.44,"n":6095,"o":33.27,"t":"2026-09-18T04:00:00Z","v":423688,"vw":32.89968},{"c":32.97,"h":33.21,"l":32.5844,"n":5463,"o":33.21,"t":"2026-09-21T04:00:00Z","v":165499,"vw":32.944427},{"c":33.28,"h":34.09,"l":33.16,"n":6937,"o":33.22,"t":"2026-09-22T04:00:00Z","v":223829,"vw":33.406023},{"c":33.24,"h":33.69,"l":32.88,"n":5952,"o":33.18,"t":"2026-09-23T04:00:00Z","v":176449,"vw":33.334533},{"c":33.42,"h":33.7975,"l":33.17,"n":5416,"o":33.4,"t":"2026-09-24T04:00:00Z","v":192447,"vw":33.479803},{"c":34.12,"h":34.12,"l":33.35,"n":5923,"o":33.35,"t":"2026-09-25T04:00:00Z","v":195518,"vw":33.894506},{"c":33.48,"h":33.99,"l":33.02,"n":5611,"o":33.99,"t":"2026-09-28T04:00:00Z","v":201916,"vw":33.504928},{"c":33.59,"h":33.66,"l":33.0938,"n":4898,"o":33.51,"t":"2026-09-29T04:00:00Z","v":202335,"vw":33.516061},{"c":33.28,"h":33.935,"l":32.9,"n":4959,"o":33.93,"t":"2026-09-30T04:00:00Z","v":241834,"vw":33.306158},{"c":33.95,"h":33.98,"l":32.8224,"n":4886,"o":33.13,"t":"2026-10-01T04:00:00Z","v":204903,"vw":33.736091},{"c":33.66,"h":34.44,"l":33.495,"n":6090,"o":34.35,"t":"2026-10-02T04:00:00Z","v":201863,"vw":33.698139},{"c":33.45,"h":33.85,"l":33.33,"n":5475,"o":33.85,"t":"2026-10-05T04:00:00Z","v":192587,"vw":33.455119},{"c":32.85,"h":33.97,"l":32.81,"n":6202,"o":33.79,"t":"2026-10-06T04:00:00Z","v":204324,"vw":33.22878},{"c":32.56,"h":33.09,"l":32.47,"n":6317,"o":32.57,"t":"2026-10-07T04:00:00Z","v":213466,"vw":32.714304},{"c":31.99,"h":32.615,"l":31.76,"n":6724,"o":32.17,"t":"2026-10-08T04:00:00Z","v":279765,"vw":32.074873},{"c":31.57,"h":32.17,"l":31.5475,"n":5315,"o":32.09,"t":"2026-10-09T04:00:00Z","v":197923,"vw":31.716085},{"c":32.06,"h":32.25,"l":31.02,"n":6033,"o":31.33,"t":"2026-10-12T04:00:00Z","v":224051,"vw":31.891553},{"c":32.31,"h":32.5775,"l":31.69,"n":5257,"o":32.31,"t":"2026-10-13T04:00:00Z","v":179549,"vw":32.172826},{"c":32.22,"h":32.32,"l":31.89,"n":5526,"o":32.27,"t":"2026-10-14T04:00:00Z","v":158561,"vw":32.112553},{"c":33.17,"h":33.29,"l":32.44,"n":4979,"o":32.44,"t":"2026-10-15T04:00:00Z","v":189374,"vw":33.076971},{"c":32.84,"h":33.525,"l":32.82,"n":5033,"o":33.31,"t":"2026-10-16T04:00:00Z","v":135889,"vw":33.043987},{"c":32.79,"h":33.09,"l":32.7,"n":5180,"o":33.09,"t":"2026-10-19T04:00:00Z","v":129757,"vw":32.819301},{"c":32.77,"h":33.36,"l":32.6,"n":3883,"o":32.66,"t":"2026-10-20T04:00:00Z","v":131178,"vw":32.805027},{"c":32.42,"h":32.88,"l":32.315,"n":5523,"o":32.88,"t":"2026-10-21T04:00:00Z","v":119838,"vw":32.519549},{"c":32.28,"h":32.765,"l":31.66,"n":4652,"o":32.26,"t":"2026-10-22T04:00:00Z","v":154608,"vw":32.137684},{"c":31.51,"h":31.89,"l":31.11,"n":1345,"o":31.89,"t":"2026-10-23T04:00:00Z","v":42223,"vw":31.495882}],"volatilityBars":[{"c":33.7731,"h":33.7731,"l":33.7731,"n":1,"o":33.7731,"t":"2026-09-22T12:00:00Z","v":147,"vw":33.7731},{"c":33.6,"h":33.62,"l":33.22,"n":91,"o":33.22,"t":"2026-09-22T13:30:00Z","v":4413,"vw":33.535586},{"c":33.68,"h":33.8048,"l":33.55,"n":77,"o":33.8048,"t":"2026-09-22T13:45:00Z","v":4324,"vw":33.702196},{"c":34.04,"h":34.04,"l":33.695,"n":232,"o":33.695,"t":"2026-09-22T14:00:00Z","v":13845,"vw":33.874825},{"c":33.59,"h":34.09,"l":33.59,"n":91,"o":34.09,"t":"2026-09-22T14:15:00Z","v":2962,"vw":34.011958},{"c":33.48,"h":33.6629,"l":33.48,"n":98,"o":33.65,"t":"2026-09-22T14:30:00Z","v":3190,"vw":33.550245},{"c":33.38,"h":33.38,"l":33.16,"n":142,"o":33.34,"t":"2026-09-22T14:45:00Z","v":3511,"vw":33.251213},{"c":33.395,"h":33.395,"l":33.26,"n":127,"o":33.28,"t":"2026-09-22T15:00:00Z","v":3315,"vw":33.32007},{"c":33.35,"h":33.3897,"l":33.26,"n":175,"o":33.3,"t":"2026-09-22T15:15:00Z","v":3934,"vw":33.340386},{"c":33.25,"h":33.375,"l":33.25,"n":84,"o":33.375,"t":"2026-09-22T15:30:00Z","v":1489,"vw":33.3125},{"c":33.34,"h":33.35,"l":33.21,"n":146,"o":33.21,"t":"2026-09-22T15:45:00Z","v":3380,"vw":33.290094},{"c":33.39,"h":33.39,"l":33.385,"n":51,"o":33.385,"t":"2026-09-22T16:00:00Z","v":935,"vw":33.388393},{"c":33.36,"h":33.38,"l":33.31,"n":85,"o":33.3501,"t":"2026-09-22T16:15:00Z","v":1814,"vw":33.346789},{"c":33.33,"h":33.35,"l":33.26,"n":151,"o":33.29,"t":"2026-09-22T16:30:00Z","v":3063,"vw":33.31064},{"c":33.41,"h":33.42,"l":33.32,"n":74,"o":33.32,"t":"2026-09-22T16:45:00Z","v":2642,"vw":33.356708},{"c":33.35,"h":33.405,"l":33.35,"n":16,"o":33.405,"t":"2026-09-22T17:00:00Z","v":796,"vw":33.374265},{"c":33.22,"h":33.37,"l":33.16,"n":291,"o":33.37,"t":"2026-09-22T17:15:00Z","v":10350,"vw":33.229303},{"c":33.275,"h":33.325,"l":33.21,"n":177,"o":33.3,"t":"2026-09-22T17:30:00Z","v":8024,"vw":33.270815},{"c":33.54,"h":33.54,"l":33.24,"n":274,"o":33.27,"t":"2026-09-22T17:45:00Z","v":8008,"vw":33.359705},{"c":33.485,"h":33.53,"l":33.47,"n":84,"o":33.53,"t":"2026-09-22T18:00:00Z","v":3332,"vw":33.514676},{"c":33.38,"h":33.475,"l":33.38,"n":196,"o":33.47,"t":"2026-09-22T18:15:00Z","v":8562,"vw":33.437681},{"c":33.43,"h":33.43,"l":33.33,"n":244,"o":33.38,"t":"2026-09-22T18:30:00Z","v":7746,"vw":33.366065},{"c":33.51,"h":33.51,"l":33.45,"n":147,"o":33.45,"t":"2026-09-22T18:45:00Z","v":3096,"vw":33.471182},{"c":33.46,"h":33.52,"l":33.43,"n":120,"o":33.52,"t":"2026-09-22T19:00:00Z","v":4085,"vw":33.465684},{"c":33.385,"h":33.475,"l":33.36,"n":222,"o":33.475,"t":"2026-09-22T19:15:00Z","v":6987,"vw":33.417523},{"c":33.4,"h":33.5,"l":33.36,"n":370,"o":33.36,"t":"2026-09-22T19:30:00Z","v":11882,"vw":33.438886},{"c":33.34,"h":33.54,"l":33.27,"n":1403,"o":33.42,"t":"2026-09-22T19:45:00Z","v":45886,"vw":33.368997},{"c":33.28,"h":33.28,"l":33.28,"n":19,"o":33.28,"t":"2026-09-22T20:00:00Z","v":36106,"vw":33.28},{"c":33.74,"h":33.74,"l":33.74,"n":1,"o":33.74,"t":"2026-09-23T13:00:00Z","v":200,"vw":33.74},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-09-23T13:15:00Z","v":100,"vw":33.5},{"c":33.1,"h":33.37,"l":32.88,"n":47,"o":33.18,"t":"2026-09-23T13:30:00Z","v":2299,"vw":33.135485},{"c":33.115,"h":33.115,"l":32.89,"n":120,"o":32.9,"t":"2026-09-23T13:45:00Z","v":6989,"vw":32.989834},{"c":33.215,"h":33.28,"l":33.19,"n":29,"o":33.25,"t":"2026-09-23T14:00:00Z","v":1145,"vw":33.221545},{"c":33.225,"h":33.29,"l":33.21,"n":76,"o":33.22,"t":"2026-09-23T14:15:00Z","v":3554,"vw":33.233551},{"c":33.2,"h":33.3,"l":33.2,"n":61,"o":33.28,"t":"2026-09-23T14:30:00Z","v":2130,"vw":33.27084},{"c":33.29,"h":33.31,"l":33.15,"n":81,"o":33.18,"t":"2026-09-23T14:45:00Z","v":2729,"vw":33.234416},{"c":33.39,"h":33.39,"l":33.295,"n":56,"o":33.295,"t":"2026-09-23T15:00:00Z","v":1208,"vw":33.373255},{"c":33.52,"h":33.57,"l":33.44,"n":140,"o":33.44,"t":"2026-09-23T15:15:00Z","v":4578,"vw":33.529036},{"c":33.39,"h":33.56,"l":33.39,"n":113,"o":33.51,"t":"2026-09-23T15:30:00Z","v":3492,"vw":33.513759},{"c":33.475,"h":33.475,"l":33.39,"n":100,"o":33.43,"t":"2026-09-23T15:45:00Z","v":2380,"vw":33.431813},{"c":33.485,"h":33.535,"l":33.475,"n":25,"o":33.475,"t":"2026-09-23T16:00:00Z","v":2414,"vw":33.508214},{"c":33.555,"h":33.56,"l":33.5,"n":41,"o":33.5,"t":"2026-09-23T16:15:00Z","v":1044,"vw":33.539326},{"c":33.525,"h":33.69,"l":33.52,"n":75,"o":33.69,"t":"2026-09-23T16:30:00Z","v":2310,"vw":33.563071},{"c":33.57,"h":33.57,"l":33.53,"n":124,"o":33.55,"t":"2026-09-23T16:45:00Z","v":4958,"vw":33.550721},{"c":33.56,"h":33.58,"l":33.5,"n":58,"o":33.58,"t":"2026-09-23T17:00:00Z","v":1969,"vw":33.543913},{"c":33.54,"h":33.68,"l":33.49,"n":212,"o":33.61,"t":"2026-09-23T17:15:00Z","v":10004,"vw":33.548426},{"c":33.54,"h":33.54,"l":33.44,"n":138,"o":33.49,"t":"2026-09-23T17:30:00Z","v":3426,"vw":33.488893},{"c":33.61,"h":33.61,"l":33.54,"n":58,"o":33.59,"t":"2026-09-23T17:45:00Z","v":2183,"vw":33.578333},{"c":33.52,"h":33.585,"l":33.52,"n":110,"o":33.585,"t":"2026-09-23T18:00:00Z","v":4087,"vw":33.541858},{"c":33.575,"h":33.5962,"l":33.565,"n":44,"o":33.5962,"t":"2026-09-23T18:15:00Z","v":1475,"vw":33.578032},{"c":33.46,"h":33.51,"l":33.46,"n":95,"o":33.51,"t":"2026-09-23T18:30:00Z","v":1620,"vw":33.476287},{"c":33.365,"h":33.415,"l":33.36,"n":87,"o":33.39,"t":"2026-09-23T18:45:00Z","v":1272,"vw":33.380362},{"c":33.325,"h":33.39,"l":33.3,"n":154,"o":33.39,"t":"2026-09-23T19:00:00Z","v":4761,"vw":33.350489},{"c":33.39,"h":33.39,"l":33.35,"n":43,"o":33.36,"t":"2026-09-23T19:15:00Z","v":1497,"vw":33.362222},{"c":33.385,"h":33.4,"l":33.32,"n":345,"o":33.39,"t":"2026-09-23T19:30:00Z","v":12251,"vw":33.354662},{"c":33.24,"h":33.3725,"l":33.19,"n":1107,"o":33.36,"t":"2026-09-23T19:45:00Z","v":38585,"vw":33.305757},{"c":33.24,"h":33.24,"l":33.24,"n":16,"o":33.24,"t":"2026-09-23T20:00:00Z","v":32183,"vw":33.24},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-09-24T12:15:00Z","v":120,"vw":33.25},{"c":33.17,"h":33.625,"l":33.17,"n":64,"o":33.4,"t":"2026-09-24T13:30:00Z","v":2905,"vw":33.404364},{"c":33.24,"h":33.24,"l":33.24,"n":8,"o":33.24,"t":"2026-09-24T13:45:00Z","v":501,"vw":33.24},{"c":33.28,"h":33.39,"l":33.23,"n":70,"o":33.245,"t":"2026-09-24T14:00:00Z","v":4435,"vw":33.259688},{"c":33.27,"h":33.27,"l":33.18,"n":154,"o":33.25,"t":"2026-09-24T14:15:00Z","v":6229,"vw":33.221477},{"c":33.415,"h":33.43,"l":33.35,"n":101,"o":33.35,"t":"2026-09-24T14:30:00Z","v":5043,"vw":33.390519},{"c":33.36,"h":33.415,"l":33.31,"n":113,"o":33.4125,"t":"2026-09-24T14:45:00Z","v":3573,"vw":33.369259},{"c":33.41,"h":33.46,"l":33.31,"n":89,"o":33.31,"t":"2026-09-24T15:00:00Z","v":2710,"vw":33.376956},{"c":33.41,"h":33.42,"l":33.37,"n":22,"o":33.42,"t":"2026-09-24T15:15:00Z","v":547,"vw":33.400354},{"c":33.32,"h":33.3738,"l":33.32,"n":27,"o":33.37,"t":"2026-09-24T15:30:00Z","v":719,"vw":33.359386},{"c":33.28,"h":33.33,"l":33.26,"n":125,"o":33.31,"t":"2026-09-24T15:45:00Z","v":2490,"vw":33.291281},{"c":33.32,"h":33.33,"l":33.26,"n":101,"o":33.33,"t":"2026-09-24T16:00:00Z","v":3761,"vw":33.30324},{"c":33.55,"h":33.66,"l":33.38,"n":218,"o":33.39,"t":"2026-09-24T16:15:00Z","v":5611,"vw":33.563713},{"c":33.73,"h":33.73,"l":33.515,"n":64,"o":33.545,"t":"2026-09-24T16:30:00Z","v":2175,"vw":33.59375},{"c":33.66,"h":33.69,"l":33.65,"n":39,"o":33.69,"t":"2026-09-24T16:45:00Z","v":1306,"vw":33.672853},{"c":33.66,"h":33.67,"l":33.61,"n":136,"o":33.63,"t":"2026-09-24T17:00:00Z","v":3100,"vw":33.628908},{"c":33.585,"h":33.66,"l":33.585,"n":67,"o":33.61,"t":"2026-09-24T17:15:00Z","v":2623,"vw":33.615471},{"c":33.58,"h":33.58,"l":33.56,"n":50,"o":33.58,"t":"2026-09-24T17:30:00Z","v":1082,"vw":33.575},{"c":33.65,"h":33.65,"l":33.59,"n":135,"o":33.59,"t":"2026-09-24T17:45:00Z","v":4637,"vw":33.618343},{"c":33.67,"h":33.67,"l":33.62,"n":51,"o":33.65,"t":"2026-09-24T18:00:00Z","v":1040,"vw":33.66},{"c":33.78,"h":33.7975,"l":33.67,"n":140,"o":33.67,"t":"2026-09-24T18:15:00Z","v":7048,"vw":33.762539},{"c":33.675,"h":33.74,"l":33.61,"n":126,"o":33.74,"t":"2026-09-24T18:30:00Z","v":3389,"vw":33.676697},{"c":33.67,"h":33.71,"l":33.62,"n":68,"o":33.665,"t":"2026-09-24T18:45:00Z","v":1610,"vw":33.659022},{"c":33.58,"h":33.675,"l":33.58,"n":160,"o":33.675,"t":"2026-09-24T19:00:00Z","v":3708,"vw":33.64303},{"c":33.61,"h":33.61,"l":33.55,"n":226,"o":33.55,"t":"2026-09-24T19:15:00Z","v":5930,"vw":33.576865},{"c":33.565,"h":33.605,"l":33.53,"n":268,"o":33.605,"t":"2026-09-24T19:30:00Z","v":6872,"vw":33.562862},{"c":33.43,"h":33.63,"l":33.43,"n":1028,"o":33.545,"t":"2026-09-24T19:45:00Z","v":36376,"vw":33.523037},{"c":33.42,"h":33.42,"l":33.42,"n":7,"o":33.42,"t":"2026-09-24T20:00:00Z","v":33408,"vw":33.42},{"c":33.74,"h":33.79,"l":33.35,"n":54,"o":33.35,"t":"2026-09-25T13:30:00Z","v":3767,"vw":33.646314},{"c":33.555,"h":33.7,"l":33.55,"n":31,"o":33.6,"t":"2026-09-25T13:45:00Z","v":2076,"vw":33.566915},{"c":33.65,"h":33.65,"l":33.4371,"n":82,"o":33.4371,"t":"2026-09-25T14:00:00Z","v":3577,"vw":33.515261},{"c":33.61,"h":33.67,"l":33.5,"n":98,"o":33.64,"t":"2026-09-25T14:15:00Z","v":2318,"vw":33.611306},{"c":33.48,"h":33.58,"l":33.48,"n":45,"o":33.55,"t":"2026-09-25T14:30:00Z","v":1592,"vw":33.541429},{"c":33.58,"h":33.61,"l":33.495,"n":74,"o":33.495,"t":"2026-09-25T14:45:00Z","v":2698,"vw":33.548214},{"c":33.52,"h":33.61,"l":33.52,"n":69,"o":33.58,"t":"2026-09-25T15:00:00Z","v":1711,"vw":33.574559},{"c":33.57,"h":33.64,"l":33.56,"n":75,"o":33.56,"t":"2026-09-25T15:15:00Z","v":2311,"vw":33.595344},{"c":33.56,"h":33.56,"l":33.54,"n":47,"o":33.56,"t":"2026-09-25T15:30:00Z","v":905,"vw":33.55},{"c":33.73,"h":33.73,"l":33.51,"n":209,"o":33.52,"t":"2026-09-25T15:45:00Z","v":5571,"vw":33.58478},{"c":33.825,"h":33.85,"l":33.725,"n":102,"o":33.76,"t":"2026-09-25T16:00:00Z","v":3836,"vw":33.77921},{"c":33.73,"h":33.79,"l":33.72,"n":156,"o":33.79,"t":"2026-09-25T16:15:00Z","v":3064,"vw":33.746693},{"c":33.78,"h":33.78,"l":33.72,"n":86,"o":33.72,"t":"2026-09-25T16:30:00Z","v":2109,"vw":33.74612},{"c":33.68,"h":33.74,"l":33.68,"n":41,"o":33.74,"t":"2026-09-25T16:45:00Z","v":1279,"vw":33.725},{"c":33.79,"h":33.79,"l":33.68,"n":100,"o":33.715,"t":"2026-09-25T17:00:00Z","v":2824,"vw":33.735373},{"c":33.72,"h":33.8,"l":33.72,"n":38,"o":33.78,"t":"2026-09-25T17:15:00Z","v":1278,"vw":33.77784},{"c":33.71,"h":33.73,"l":33.61,"n":204,"o":33.72,"t":"2026-09-25T17:30:00Z","v":6540,"vw":33.678289},{"c":33.765,"h":33.78,"l":33.71,"n":114,"o":33.71,"t":"2026-09-25T17:45:00Z","v":4122,"vw":33.741363},{"c":33.805,"h":33.805,"l":33.77,"n":91,"o":33.77,"t":"2026-09-25T18:00:00Z","v":4449,"vw":33.782028},{"c":33.83,"h":33.84,"l":33.8,"n":123,"o":33.82,"t":"2026-09-25T18:15:00Z","v":3028,"vw":33.820967},{"c":33.8783,"h":33.89,"l":33.82,"n":109,"o":33.83,"t":"2026-09-25T18:30:00Z","v":3597,"vw":33.852647},{"c":33.91,"h":33.94,"l":33.9,"n":169,"o":33.9,"t":"2026-09-25T18:45:00Z","v":6457,"vw":33.924189},{"c":33.815,"h":33.915,"l":33.8,"n":167,"o":33.915,"t":"2026-09-25T19:00:00Z","v":5589,"vw":33.846119},{"c":33.77,"h":33.82,"l":33.77,"n":201,"o":33.82,"t":"2026-09-25T19:15:00Z","v":5243,"vw":33.795825},{"c":33.91,"h":33.91,"l":33.77,"n":375,"o":33.77,"t":"2026-09-25T19:30:00Z","v":17885,"vw":33.839309},{"c":34.12,"h":34.12,"l":33.915,"n":1421,"o":33.915,"t":"2026-09-25T19:45:00Z","v":53101,"vw":34.009857},{"c":34.12,"h":34.12,"l":34.12,"n":13,"o":34.12,"t":"2026-09-25T20:00:00Z","v":31820,"vw":34.12},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-25T20:15:00Z","v":332,"vw":34},{"c":33.76,"h":33.99,"l":33.4,"n":163,"o":33.99,"t":"2026-09-28T13:30:00Z","v":42526,"vw":33.623294},{"c":33.62,"h":33.96,"l":33.62,"n":63,"o":33.68,"t":"2026-09-28T13:45:00Z","v":3501,"vw":33.797079},{"c":33.64,"h":33.8,"l":33.62,"n":68,"o":33.63,"t":"2026-09-28T14:00:00Z","v":2432,"vw":33.722185},{"c":33.66,"h":33.83,"l":33.5,"n":100,"o":33.83,"t":"2026-09-28T14:15:00Z","v":4432,"vw":33.674668},{"c":33.5,"h":33.75,"l":33.42,"n":78,"o":33.73,"t":"2026-09-28T14:30:00Z","v":2217,"vw":33.573929},{"c":33.39,"h":33.565,"l":33.37,"n":66,"o":33.565,"t":"2026-09-28T14:45:00Z","v":3215,"vw":33.436671},{"c":33.325,"h":33.48,"l":33.325,"n":66,"o":33.39,"t":"2026-09-28T15:00:00Z","v":1759,"vw":33.432164},{"c":33.425,"h":33.425,"l":33.34,"n":24,"o":33.34,"t":"2026-09-28T15:15:00Z","v":325,"vw":33.3825},{"c":33.225,"h":33.34,"l":33.14,"n":134,"o":33.33,"t":"2026-09-28T15:30:00Z","v":3287,"vw":33.271},{"c":33.08,"h":33.205,"l":33.08,"n":44,"o":33.14,"t":"2026-09-28T15:45:00Z","v":896,"vw":33.13875},{"c":33.22,"h":33.22,"l":33.1,"n":155,"o":33.18,"t":"2026-09-28T16:00:00Z","v":3711,"vw":33.175901},{"c":33.345,"h":33.4,"l":33.16,"n":291,"o":33.22,"t":"2026-09-28T16:15:00Z","v":7668,"vw":33.245172},{"c":33.06,"h":33.34,"l":33.06,"n":69,"o":33.31,"t":"2026-09-28T16:30:00Z","v":1897,"vw":33.199583},{"c":33.225,"h":33.225,"l":33.02,"n":102,"o":33.11,"t":"2026-09-28T16:45:00Z","v":3742,"vw":33.123012},{"c":33.25,"h":33.31,"l":33.09,"n":117,"o":33.14,"t":"2026-09-28T17:00:00Z","v":3173,"vw":33.194195},{"c":33.16,"h":33.25,"l":33.145,"n":71,"o":33.25,"t":"2026-09-28T17:15:00Z","v":1266,"vw":33.199167},{"c":33.32,"h":33.32,"l":33.15,"n":96,"o":33.21,"t":"2026-09-28T17:30:00Z","v":3663,"vw":33.226407},{"c":33.415,"h":33.435,"l":33.2895,"n":134,"o":33.35,"t":"2026-09-28T17:45:00Z","v":2628,"vw":33.374384},{"c":33.34,"h":33.41,"l":33.34,"n":75,"o":33.36,"t":"2026-09-28T18:00:00Z","v":2055,"vw":33.38186},{"c":33.38,"h":33.41,"l":33.31,"n":97,"o":33.315,"t":"2026-09-28T18:15:00Z","v":2810,"vw":33.348118},{"c":33.31,"h":33.36,"l":33.31,"n":57,"o":33.34,"t":"2026-09-28T18:30:00Z","v":1142,"vw":33.348543},{"c":33.34,"h":33.34,"l":33.3,"n":69,"o":33.31,"t":"2026-09-28T18:45:00Z","v":1932,"vw":33.328342},{"c":33.24,"h":33.34,"l":33.24,"n":116,"o":33.34,"t":"2026-09-28T19:00:00Z","v":2661,"vw":33.270457},{"c":33.37,"h":33.37,"l":33.22,"n":262,"o":33.22,"t":"2026-09-28T19:15:00Z","v":7757,"vw":33.300206},{"c":33.59,"h":33.6,"l":33.42,"n":272,"o":33.42,"t":"2026-09-28T19:30:00Z","v":5938,"vw":33.545601},{"c":33.48,"h":33.73,"l":33.43,"n":869,"o":33.59,"t":"2026-09-28T19:45:00Z","v":35382,"vw":33.564657},{"c":33.48,"h":33.48,"l":33.48,"n":19,"o":33.48,"t":"2026-09-28T20:00:00Z","v":31467,"vw":33.48},{"c":33.59,"h":33.645,"l":33.51,"n":47,"o":33.51,"t":"2026-09-29T13:30:00Z","v":4374,"vw":33.606802},{"c":33.35,"h":33.35,"l":33.0938,"n":69,"o":33.29,"t":"2026-09-29T13:45:00Z","v":4383,"vw":33.196997},{"c":33.42,"h":33.45,"l":33.355,"n":63,"o":33.36,"t":"2026-09-29T14:00:00Z","v":3395,"vw":33.402942},{"c":33.44,"h":33.465,"l":33.29,"n":54,"o":33.29,"t":"2026-09-29T14:15:00Z","v":2360,"vw":33.431683},{"c":33.49,"h":33.66,"l":33.49,"n":26,"o":33.66,"t":"2026-09-29T14:30:00Z","v":582,"vw":33.58434},{"c":33.65,"h":33.65,"l":33.49,"n":66,"o":33.49,"t":"2026-09-29T14:45:00Z","v":2141,"vw":33.552701},{"c":33.51,"h":33.62,"l":33.51,"n":58,"o":33.62,"t":"2026-09-29T15:00:00Z","v":2172,"vw":33.552804},{"c":33.51,"h":33.62,"l":33.44,"n":67,"o":33.475,"t":"2026-09-29T15:15:00Z","v":2938,"vw":33.513599},{"c":33.42,"h":33.515,"l":33.39,"n":64,"o":33.515,"t":"2026-09-29T15:30:00Z","v":1864,"vw":33.445},{"c":33.35,"h":33.46,"l":33.35,"n":77,"o":33.37,"t":"2026-09-29T15:45:00Z","v":5991,"vw":33.427664},{"c":33.32,"h":33.36,"l":33.31,"n":47,"o":33.31,"t":"2026-09-29T16:00:00Z","v":2064,"vw":33.32829},{"c":33.36,"h":33.36,"l":33.32,"n":38,"o":33.35,"t":"2026-09-29T16:15:00Z","v":1808,"vw":33.349623},{"c":33.31,"h":33.33,"l":33.31,"n":28,"o":33.33,"t":"2026-09-29T16:30:00Z","v":1182,"vw":33.315},{"c":33.18,"h":33.38,"l":33.18,"n":66,"o":33.38,"t":"2026-09-29T16:45:00Z","v":2335,"vw":33.27592},{"c":33.215,"h":33.26,"l":33.215,"n":12,"o":33.26,"t":"2026-09-29T17:00:00Z","v":408,"vw":33.23},{"c":33.22,"h":33.27,"l":33.22,"n":25,"o":33.27,"t":"2026-09-29T17:15:00Z","v":527,"vw":33.238868},{"c":33.21,"h":33.21,"l":33.17,"n":34,"o":33.18,"t":"2026-09-29T17:30:00Z","v":862,"vw":33.185641},{"c":33.26,"h":33.299,"l":33.24,"n":84,"o":33.26,"t":"2026-09-29T17:45:00Z","v":2831,"vw":33.262275},{"c":33.27,"h":33.31,"l":33.27,"n":63,"o":33.28,"t":"2026-09-29T18:00:00Z","v":1345,"vw":33.282857},{"c":33.315,"h":33.34,"l":33.29,"n":87,"o":33.29,"t":"2026-09-29T18:15:00Z","v":2243,"vw":33.314327},{"c":33.38,"h":33.38,"l":33.315,"n":62,"o":33.315,"t":"2026-09-29T18:30:00Z","v":1320,"vw":33.343},{"c":33.36,"h":33.4178,"l":33.36,"n":100,"o":33.4178,"t":"2026-09-29T18:45:00Z","v":2133,"vw":33.392995},{"c":33.38,"h":33.38,"l":33.36,"n":86,"o":33.36,"t":"2026-09-29T19:00:00Z","v":1559,"vw":33.371429},{"c":33.385,"h":33.44,"l":33.34,"n":189,"o":33.41,"t":"2026-09-29T19:15:00Z","v":6088,"vw":33.392634},{"c":33.36,"h":33.43,"l":33.34,"n":169,"o":33.35,"t":"2026-09-29T19:30:00Z","v":3746,"vw":33.395789},{"c":33.59,"h":33.62,"l":33.36,"n":1343,"o":33.36,"t":"2026-09-29T19:45:00Z","v":53883,"vw":33.506225},{"c":33.59,"h":33.59,"l":33.59,"n":21,"o":33.59,"t":"2026-09-29T20:00:00Z","v":71104,"vw":33.59},{"c":33.88,"h":33.93,"l":33.665,"n":81,"o":33.93,"t":"2026-09-30T13:30:00Z","v":6625,"vw":33.840569},{"c":33.62,"h":33.935,"l":33.62,"n":49,"o":33.93,"t":"2026-09-30T13:45:00Z","v":3837,"vw":33.86011},{"c":33.71,"h":33.79,"l":33.565,"n":108,"o":33.565,"t":"2026-09-30T14:00:00Z","v":7244,"vw":33.652872},{"c":33.59,"h":33.72,"l":33.56,"n":73,"o":33.72,"t":"2026-09-30T14:15:00Z","v":2007,"vw":33.648333},{"c":33.37,"h":33.59,"l":33.37,"n":29,"o":33.59,"t":"2026-09-30T14:30:00Z","v":845,"vw":33.483939},{"c":33.395,"h":33.45,"l":33.355,"n":31,"o":33.36,"t":"2026-09-30T14:45:00Z","v":2232,"vw":33.372707},{"c":33.16,"h":33.4,"l":33.16,"n":77,"o":33.33,"t":"2026-09-30T15:00:00Z","v":2831,"vw":33.329375},{"c":33.25,"h":33.255,"l":33.18,"n":44,"o":33.255,"t":"2026-09-30T15:15:00Z","v":1100,"vw":33.220833},{"c":33.12,"h":33.215,"l":33.12,"n":37,"o":33.215,"t":"2026-09-30T15:30:00Z","v":1238,"vw":33.156538},{"c":33.055,"h":33.1,"l":33.021,"n":54,"o":33.1,"t":"2026-09-30T15:45:00Z","v":1700,"vw":33.045},{"c":33.14,"h":33.14,"l":33.11,"n":31,"o":33.11,"t":"2026-09-30T16:00:00Z","v":694,"vw":33.123212},{"c":33.15,"h":33.18,"l":33.14,"n":63,"o":33.14,"t":"2026-09-30T16:15:00Z","v":1708,"vw":33.156111},{"c":33.08,"h":33.13,"l":33.055,"n":159,"o":33.12,"t":"2026-09-30T16:30:00Z","v":4713,"vw":33.086941},{"c":33.06,"h":33.065,"l":33.0219,"n":86,"o":33.04,"t":"2026-09-30T16:45:00Z","v":2051,"vw":33.044959},{"c":32.9,"h":33,"l":32.9,"n":61,"o":33,"t":"2026-09-30T17:00:00Z","v":1634,"vw":32.960776},{"c":32.965,"h":32.99,"l":32.93,"n":61,"o":32.935,"t":"2026-09-30T17:15:00Z","v":2920,"vw":32.958206},{"c":32.97,"h":32.985,"l":32.92,"n":58,"o":32.985,"t":"2026-09-30T17:30:00Z","v":2425,"vw":32.947224},{"c":32.96,"h":32.99,"l":32.91,"n":73,"o":32.91,"t":"2026-09-30T17:45:00Z","v":1811,"vw":32.953316},{"c":33.02,"h":33.02,"l":32.99,"n":35,"o":32.99,"t":"2026-09-30T18:00:00Z","v":1095,"vw":33.001396},{"c":33.04,"h":33.04,"l":33,"n":114,"o":33.02,"t":"2026-09-30T18:15:00Z","v":2720,"vw":33.026333},{"c":33.07,"h":33.07,"l":33.01,"n":119,"o":33.01,"t":"2026-09-30T18:30:00Z","v":3825,"vw":33.049664},{"c":33.07,"h":33.1,"l":33.04,"n":100,"o":33.07,"t":"2026-09-30T18:45:00Z","v":1787,"vw":33.071356},{"c":33.11,"h":33.13,"l":33.1,"n":75,"o":33.1,"t":"2026-09-30T19:00:00Z","v":1219,"vw":33.111001},{"c":33.15,"h":33.17,"l":33.12,"n":168,"o":33.12,"t":"2026-09-30T19:15:00Z","v":3321,"vw":33.146154},{"c":33.23,"h":33.295,"l":33.13,"n":280,"o":33.14,"t":"2026-09-30T19:30:00Z","v":7244,"vw":33.198957},{"c":33.28,"h":33.31,"l":33.16,"n":1108,"o":33.22,"t":"2026-09-30T19:45:00Z","v":30584,"vw":33.248562},{"c":33.28,"h":33.28,"l":33.28,"n":24,"o":33.28,"t":"2026-09-30T20:00:00Z","v":68606,"vw":33.28},{"c":33.19,"h":33.355,"l":32.8224,"n":81,"o":33.13,"t":"2026-10-01T13:30:00Z","v":4894,"vw":33.166874},{"c":33.13,"h":33.19,"l":32.935,"n":32,"o":33.04,"t":"2026-10-01T13:45:00Z","v":1950,"vw":33.134982},{"c":33.18,"h":33.195,"l":33.07,"n":21,"o":33.17,"t":"2026-10-01T14:00:00Z","v":583,"vw":33.15375},{"c":33.29,"h":33.29,"l":33.165,"n":18,"o":33.165,"t":"2026-10-01T14:15:00Z","v":1355,"vw":33.231269},{"c":33.07,"h":33.1474,"l":33.06,"n":98,"o":33.1474,"t":"2026-10-01T14:30:00Z","v":4659,"vw":33.121916},{"c":33.18,"h":33.25,"l":33.08,"n":137,"o":33.13,"t":"2026-10-01T14:45:00Z","v":3643,"vw":33.16619},{"c":33.23,"h":33.23,"l":33.14,"n":73,"o":33.14,"t":"2026-10-01T15:00:00Z","v":2364,"vw":33.189687},{"c":33.24,"h":33.26,"l":33.23,"n":54,"o":33.26,"t":"2026-10-01T15:15:00Z","v":1981,"vw":33.240152},{"c":33.31,"h":33.31,"l":33.14,"n":113,"o":33.255,"t":"2026-10-01T15:30:00Z","v":3341,"vw":33.239731},{"c":33.39,"h":33.39,"l":33.32,"n":54,"o":33.32,"t":"2026-10-01T15:45:00Z","v":1056,"vw":33.355},{"c":33.53,"h":33.53,"l":33.42,"n":76,"o":33.42,"t":"2026-10-01T16:00:00Z","v":1449,"vw":33.443458},{"c":33.62,"h":33.62,"l":33.62,"n":24,"o":33.62,"t":"2026-10-01T16:15:00Z","v":959,"vw":33.62},{"c":33.83,"h":33.83,"l":33.68,"n":126,"o":33.68,"t":"2026-10-01T16:30:00Z","v":3557,"vw":33.738246},{"c":33.81,"h":33.83,"l":33.76,"n":44,"o":33.76,"t":"2026-10-01T17:00:00Z","v":698,"vw":33.8},{"c":33.845,"h":33.9,"l":33.82,"n":87,"o":33.86,"t":"2026-10-01T17:15:00Z","v":2092,"vw":33.855417},{"c":33.855,"h":33.93,"l":33.8375,"n":87,"o":33.87,"t":"2026-10-01T17:30:00Z","v":2235,"vw":33.86672},{"c":33.77,"h":33.81,"l":33.77,"n":90,"o":33.81,"t":"2026-10-01T17:45:00Z","v":1757,"vw":33.791811},{"c":33.8,"h":33.8,"l":33.73,"n":167,"o":33.75,"t":"2026-10-01T18:00:00Z","v":3717,"vw":33.76043},{"c":33.78,"h":33.855,"l":33.78,"n":119,"o":33.81,"t":"2026-10-01T18:15:00Z","v":3293,"vw":33.823836},{"c":33.8,"h":33.85,"l":33.76,"n":74,"o":33.76,"t":"2026-10-01T18:30:00Z","v":1678,"vw":33.81},{"c":33.75,"h":33.775,"l":33.725,"n":58,"o":33.76,"t":"2026-10-01T18:45:00Z","v":1650,"vw":33.747277},{"c":33.67,"h":33.74,"l":33.66,"n":130,"o":33.74,"t":"2026-10-01T19:00:00Z","v":2976,"vw":33.67811},{"c":33.75,"h":33.75,"l":33.675,"n":149,"o":33.675,"t":"2026-10-01T19:15:00Z","v":4954,"vw":33.710943},{"c":33.79,"h":33.79,"l":33.72,"n":181,"o":33.76,"t":"2026-10-01T19:30:00Z","v":6115,"vw":33.754731},{"c":33.93,"h":33.98,"l":33.775,"n":937,"o":33.775,"t":"2026-10-01T19:45:00Z","v":34518,"vw":33.929724},{"c":33.95,"h":33.95,"l":33.95,"n":21,"o":33.95,"t":"2026-10-01T20:00:00Z","v":27359,"vw":33.95},{"c":34.28,"h":34.44,"l":34.265,"n":48,"o":34.35,"t":"2026-10-02T13:30:00Z","v":3617,"vw":34.348032},{"c":34.12,"h":34.41,"l":34.12,"n":86,"o":34.28,"t":"2026-10-02T13:45:00Z","v":3159,"vw":34.204904},{"c":34,"h":34.04,"l":33.99,"n":38,"o":34,"t":"2026-10-02T14:00:00Z","v":1004,"vw":34.006},{"c":34.06,"h":34.06,"l":33.915,"n":81,"o":33.98,"t":"2026-10-02T14:15:00Z","v":3848,"vw":33.975666},{"c":33.96,"h":34.05,"l":33.9256,"n":73,"o":34.05,"t":"2026-10-02T14:30:00Z","v":4616,"vw":34.005268},{"c":33.875,"h":33.935,"l":33.85,"n":101,"o":33.92,"t":"2026-10-02T14:45:00Z","v":4166,"vw":33.891663},{"c":33.77,"h":33.89,"l":33.74,"n":184,"o":33.835,"t":"2026-10-02T15:00:00Z","v":7034,"vw":33.785767},{"c":33.78,"h":33.78,"l":33.66,"n":134,"o":33.72,"t":"2026-10-02T15:15:00Z","v":4698,"vw":33.717292},{"c":33.76,"h":33.84,"l":33.75,"n":132,"o":33.8,"t":"2026-10-02T15:30:00Z","v":3960,"vw":33.798525},{"c":33.64,"h":33.76,"l":33.64,"n":112,"o":33.76,"t":"2026-10-02T15:45:00Z","v":1594,"vw":33.71625},{"c":33.52,"h":33.63,"l":33.495,"n":183,"o":33.63,"t":"2026-10-02T16:00:00Z","v":6929,"vw":33.552441},{"c":33.58,"h":33.62,"l":33.51,"n":103,"o":33.51,"t":"2026-10-02T16:15:00Z","v":3489,"vw":33.5701},{"c":33.63,"h":33.64,"l":33.58,"n":66,"o":33.61,"t":"2026-10-02T16:30:00Z","v":2083,"vw":33.607027},{"c":33.67,"h":33.685,"l":33.67,"n":114,"o":33.68,"t":"2026-10-02T16:45:00Z","v":4546,"vw":33.672479},{"c":33.715,"h":33.73,"l":33.69,"n":134,"o":33.7,"t":"2026-10-02T17:00:00Z","v":3942,"vw":33.712467},{"c":33.72,"h":33.76,"l":33.69,"n":81,"o":33.715,"t":"2026-10-02T17:15:00Z","v":2770,"vw":33.709375},{"c":33.74,"h":33.76,"l":33.65,"n":109,"o":33.68,"t":"2026-10-02T17:30:00Z","v":3876,"vw":33.701316},{"c":33.74,"h":33.77,"l":33.71,"n":131,"o":33.72,"t":"2026-10-02T17:45:00Z","v":4382,"vw":33.732366},{"c":33.65,"h":33.7,"l":33.6175,"n":134,"o":33.7,"t":"2026-10-02T18:00:00Z","v":4589,"vw":33.6347},{"c":33.66,"h":33.68,"l":33.65,"n":91,"o":33.66,"t":"2026-10-02T18:15:00Z","v":2481,"vw":33.663461},{"c":33.6,"h":33.65,"l":33.585,"n":180,"o":33.65,"t":"2026-10-02T18:30:00Z","v":7738,"vw":33.603766},{"c":33.58,"h":33.64,"l":33.58,"n":210,"o":33.61,"t":"2026-10-02T18:45:00Z","v":7268,"vw":33.610216},{"c":33.56,"h":33.61,"l":33.56,"n":156,"o":33.585,"t":"2026-10-02T19:00:00Z","v":4839,"vw":33.593114},{"c":33.56,"h":33.56,"l":33.52,"n":192,"o":33.54,"t":"2026-10-02T19:15:00Z","v":5580,"vw":33.5394},{"c":33.56,"h":33.59,"l":33.53,"n":391,"o":33.575,"t":"2026-10-02T19:30:00Z","v":8956,"vw":33.562106},{"c":33.66,"h":33.66,"l":33.51,"n":1105,"o":33.59,"t":"2026-10-02T19:45:00Z","v":44240,"vw":33.582268},{"c":33.66,"h":33.66,"l":33.66,"n":24,"o":33.66,"t":"2026-10-02T20:00:00Z","v":22684,"vw":33.66},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-05T13:15:00Z","v":119,"vw":33.99},{"c":33.795,"h":33.85,"l":33.64,"n":31,"o":33.85,"t":"2026-10-05T13:30:00Z","v":1412,"vw":33.818854},{"c":33.52,"h":33.64,"l":33.48,"n":37,"o":33.6,"t":"2026-10-05T13:45:00Z","v":1248,"vw":33.552778},{"c":33.62,"h":33.7289,"l":33.615,"n":17,"o":33.615,"t":"2026-10-05T14:00:00Z","v":1032,"vw":33.678776},{"c":33.505,"h":33.58,"l":33.41,"n":79,"o":33.58,"t":"2026-10-05T14:15:00Z","v":4456,"vw":33.502813},{"c":33.56,"h":33.56,"l":33.4,"n":65,"o":33.42,"t":"2026-10-05T14:30:00Z","v":2452,"vw":33.45341},{"c":33.4,"h":33.46,"l":33.335,"n":131,"o":33.46,"t":"2026-10-05T14:45:00Z","v":4036,"vw":33.404555},{"c":33.34,"h":33.395,"l":33.34,"n":64,"o":33.395,"t":"2026-10-05T15:00:00Z","v":1901,"vw":33.3717},{"c":33.44,"h":33.44,"l":33.33,"n":76,"o":33.33,"t":"2026-10-05T15:15:00Z","v":2571,"vw":33.381795},{"c":33.455,"h":33.455,"l":33.435,"n":33,"o":33.435,"t":"2026-10-05T15:30:00Z","v":902,"vw":33.446},{"c":33.42,"h":33.46,"l":33.42,"n":15,"o":33.46,"t":"2026-10-05T15:45:00Z","v":870,"vw":33.448235},{"c":33.42,"h":33.42,"l":33.37,"n":28,"o":33.37,"t":"2026-10-05T16:00:00Z","v":1163,"vw":33.409761},{"c":33.45,"h":33.45,"l":33.39,"n":82,"o":33.41,"t":"2026-10-05T16:15:00Z","v":2098,"vw":33.41122},{"c":33.49,"h":33.49,"l":33.41,"n":151,"o":33.44,"t":"2026-10-05T16:30:00Z","v":7468,"vw":33.460626},{"c":33.42,"h":33.48,"l":33.42,"n":114,"o":33.48,"t":"2026-10-05T16:45:00Z","v":1693,"vw":33.455},{"c":33.48,"h":33.48,"l":33.33,"n":173,"o":33.38,"t":"2026-10-05T17:00:00Z","v":6208,"vw":33.386561},{"c":33.505,"h":33.505,"l":33.41,"n":111,"o":33.495,"t":"2026-10-05T17:15:00Z","v":7198,"vw":33.46063},{"c":33.55,"h":33.55,"l":33.51,"n":98,"o":33.51,"t":"2026-10-05T17:30:00Z","v":3332,"vw":33.526413},{"c":33.485,"h":33.56,"l":33.485,"n":95,"o":33.56,"t":"2026-10-05T17:45:00Z","v":2891,"vw":33.529859},{"c":33.55,"h":33.55,"l":33.5,"n":91,"o":33.5,"t":"2026-10-05T18:00:00Z","v":2394,"vw":33.529731},{"c":33.51,"h":33.55,"l":33.5,"n":96,"o":33.55,"t":"2026-10-05T18:15:00Z","v":2110,"vw":33.518094},{"c":33.48,"h":33.52,"l":33.45,"n":250,"o":33.5084,"t":"2026-10-05T18:30:00Z","v":8446,"vw":33.479237},{"c":33.43,"h":33.475,"l":33.41,"n":169,"o":33.475,"t":"2026-10-05T18:45:00Z","v":4691,"vw":33.431311},{"c":33.425,"h":33.45,"l":33.42,"n":143,"o":33.445,"t":"2026-10-05T19:00:00Z","v":3698,"vw":33.433948},{"c":33.395,"h":33.41,"l":33.37,"n":120,"o":33.41,"t":"2026-10-05T19:15:00Z","v":3308,"vw":33.391563},{"c":33.42,"h":33.46,"l":33.39,"n":238,"o":33.4,"t":"2026-10-05T19:30:00Z","v":8224,"vw":33.417111},{"c":33.45,"h":33.52,"l":33.34,"n":1186,"o":33.425,"t":"2026-10-05T19:45:00Z","v":39740,"vw":33.438672},{"c":33.45,"h":33.45,"l":33.41,"n":22,"o":33.41,"t":"2026-10-05T20:00:00Z","v":46769,"vw":33.449895},{"c":33.785,"h":33.81,"l":33.54,"n":156,"o":33.79,"t":"2026-10-06T13:30:00Z","v":6649,"vw":33.786667},{"c":33.79,"h":33.92,"l":33.63,"n":149,"o":33.79,"t":"2026-10-06T13:45:00Z","v":4027,"vw":33.785064},{"c":33.79,"h":33.97,"l":33.74,"n":138,"o":33.795,"t":"2026-10-06T14:00:00Z","v":9381,"vw":33.783237},{"c":33.59,"h":33.79,"l":33.59,"n":101,"o":33.79,"t":"2026-10-06T14:15:00Z","v":9217,"vw":33.699623},{"c":33.74,"h":33.855,"l":33.7,"n":99,"o":33.7,"t":"2026-10-06T14:30:00Z","v":4023,"vw":33.763158},{"c":33.665,"h":33.8,"l":33.63,"n":182,"o":33.76,"t":"2026-10-06T14:45:00Z","v":12564,"vw":33.754713},{"c":33.555,"h":33.73,"l":33.555,"n":167,"o":33.69,"t":"2026-10-06T15:00:00Z","v":6083,"vw":33.662917},{"c":33.7614,"h":33.7614,"l":33.53,"n":84,"o":33.55,"t":"2026-10-06T15:15:00Z","v":2711,"vw":33.627722},{"c":33.655,"h":33.72,"l":33.6,"n":72,"o":33.6771,"t":"2026-10-06T15:30:00Z","v":2102,"vw":33.66245},{"c":33.67,"h":33.67,"l":33.65,"n":12,"o":33.65,"t":"2026-10-06T15:45:00Z","v":373,"vw":33.66},{"c":33.59,"h":33.69,"l":33.59,"n":87,"o":33.65,"t":"2026-10-06T16:00:00Z","v":3751,"vw":33.645229},{"c":33.52,"h":33.59,"l":33.51,"n":139,"o":33.59,"t":"2026-10-06T16:15:00Z","v":4953,"vw":33.561338},{"c":33.555,"h":33.575,"l":33.54,"n":54,"o":33.55,"t":"2026-10-06T16:30:00Z","v":1458,"vw":33.552857},{"c":33.47,"h":33.52,"l":33.46,"n":51,"o":33.52,"t":"2026-10-06T16:45:00Z","v":1446,"vw":33.481107},{"c":33.39,"h":33.43,"l":33.31,"n":99,"o":33.43,"t":"2026-10-06T17:00:00Z","v":3728,"vw":33.373734},{"c":33.29,"h":33.36,"l":33.26,"n":43,"o":33.36,"t":"2026-10-06T17:15:00Z","v":895,"vw":33.322617},{"c":33.17,"h":33.24,"l":33.17,"n":93,"o":33.24,"t":"2026-10-06T17:30:00Z","v":2880,"vw":33.218292},{"c":33.1,"h":33.12,"l":33.07,"n":65,"o":33.1,"t":"2026-10-06T17:45:00Z","v":1287,"vw":33.087143},{"c":33.04,"h":33.16,"l":33.04,"n":162,"o":33.1,"t":"2026-10-06T18:00:00Z","v":4840,"vw":33.108398},{"c":32.955,"h":33.01,"l":32.93,"n":130,"o":33.01,"t":"2026-10-06T18:15:00Z","v":4128,"vw":32.977544},{"c":32.95,"h":33.01,"l":32.95,"n":104,"o":32.98,"t":"2026-10-06T18:30:00Z","v":2687,"vw":32.97252},{"c":33.035,"h":33.05,"l":32.975,"n":127,"o":32.98,"t":"2026-10-06T18:45:00Z","v":4744,"vw":33.013783},{"c":33.02,"h":33.05,"l":33.02,"n":115,"o":33.04,"t":"2026-10-06T19:00:00Z","v":2602,"vw":33.0384},{"c":32.88,"h":33.03,"l":32.88,"n":221,"o":33.03,"t":"2026-10-06T19:15:00Z","v":5993,"vw":32.986207},{"c":32.89,"h":32.95,"l":32.89,"n":338,"o":32.905,"t":"2026-10-06T19:30:00Z","v":9607,"vw":32.911959},{"c":32.83,"h":33.03,"l":32.81,"n":1129,"o":32.88,"t":"2026-10-06T19:45:00Z","v":36642,"vw":32.89989},{"c":32.85,"h":32.85,"l":32.85,"n":26,"o":32.85,"t":"2026-10-06T20:00:00Z","v":34380,"vw":32.85},{"c":32.79,"h":32.96,"l":32.57,"n":53,"o":32.57,"t":"2026-10-07T13:30:00Z","v":6342,"vw":32.674135},{"c":32.895,"h":32.95,"l":32.83,"n":25,"o":32.83,"t":"2026-10-07T13:45:00Z","v":1495,"vw":32.865528},{"c":32.82,"h":33.09,"l":32.82,"n":202,"o":32.895,"t":"2026-10-07T14:00:00Z","v":6994,"vw":32.899339},{"c":32.89,"h":32.95,"l":32.82,"n":152,"o":32.82,"t":"2026-10-07T14:15:00Z","v":6662,"vw":32.863885},{"c":32.89,"h":33.015,"l":32.865,"n":93,"o":32.865,"t":"2026-10-07T14:30:00Z","v":6351,"vw":32.933908},{"c":32.825,"h":32.865,"l":32.82,"n":216,"o":32.865,"t":"2026-10-07T14:45:00Z","v":6922,"vw":32.840253},{"c":32.76,"h":32.81,"l":32.76,"n":126,"o":32.81,"t":"2026-10-07T15:00:00Z","v":3783,"vw":32.795316},{"c":32.72,"h":32.72,"l":32.68,"n":60,"o":32.68,"t":"2026-10-07T15:15:00Z","v":1729,"vw":32.69724},{"c":32.77,"h":32.78,"l":32.76,"n":39,"o":32.76,"t":"2026-10-07T15:30:00Z","v":953,"vw":32.77},{"c":32.81,"h":32.81,"l":32.76,"n":89,"o":32.775,"t":"2026-10-07T15:45:00Z","v":1852,"vw":32.783292},{"c":32.92,"h":32.92,"l":32.82,"n":73,"o":32.84,"t":"2026-10-07T16:00:00Z","v":4056,"vw":32.83356},{"c":32.92,"h":32.97,"l":32.91,"n":71,"o":32.97,"t":"2026-10-07T16:15:00Z","v":1690,"vw":32.9446},{"c":32.92,"h":32.93,"l":32.89,"n":107,"o":32.9,"t":"2026-10-07T16:30:00Z","v":3132,"vw":32.909172},{"c":32.925,"h":32.95,"l":32.925,"n":70,"o":32.95,"t":"2026-10-07T16:45:00Z","v":2131,"vw":32.9377},{"c":32.9,"h":32.965,"l":32.9,"n":115,"o":32.95,"t":"2026-10-07T17:00:00Z","v":3133,"vw":32.940255},{"c":32.9551,"h":33,"l":32.95,"n":81,"o":32.96,"t":"2026-10-07T17:15:00Z","v":2246,"vw":32.973231},{"c":33.045,"h":33.045,"l":32.95,"n":98,"o":32.95,"t":"2026-10-07T17:30:00Z","v":4564,"vw":32.986957},{"c":32.895,"h":33.01,"l":32.73,"n":298,"o":33.01,"t":"2026-10-07T17:45:00Z","v":11770,"vw":32.900913},{"c":32.89,"h":32.935,"l":32.875,"n":117,"o":32.875,"t":"2026-10-07T18:00:00Z","v":2929,"vw":32.902662},{"c":32.885,"h":32.93,"l":32.88,"n":117,"o":32.88,"t":"2026-10-07T18:15:00Z","v":3934,"vw":32.900133},{"c":32.91,"h":32.91,"l":32.9,"n":101,"o":32.9,"t":"2026-10-07T18:30:00Z","v":2780,"vw":32.907245},{"c":32.855,"h":32.91,"l":32.855,"n":111,"o":32.91,"t":"2026-10-07T18:45:00Z","v":2659,"vw":32.877763},{"c":32.82,"h":32.85,"l":32.8,"n":235,"o":32.84,"t":"2026-10-07T19:00:00Z","v":8357,"vw":32.825537},{"c":32.855,"h":32.88,"l":32.81,"n":155,"o":32.81,"t":"2026-10-07T19:15:00Z","v":3624,"vw":32.843991},{"c":32.75,"h":32.84,"l":32.72,"n":344,"o":32.84,"t":"2026-10-07T19:30:00Z","v":7375,"vw":32.793423},{"c":32.59,"h":32.73,"l":32.47,"n":1357,"o":32.73,"t":"2026-10-07T19:45:00Z","v":38203,"vw":32.564701},{"c":32.56,"h":32.56,"l":32.56,"n":24,"o":32.56,"t":"2026-10-07T20:00:00Z","v":44543,"vw":32.56},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-08T11:00:00Z","v":100,"vw":32.6},{"c":32.18,"h":32.18,"l":32.17,"n":10,"o":32.17,"t":"2026-10-08T13:30:00Z","v":2336,"vw":32.170435},{"c":32.48,"h":32.615,"l":32.41,"n":252,"o":32.495,"t":"2026-10-08T13:45:00Z","v":15739,"vw":32.54923},{"c":32.57,"h":32.59,"l":32.495,"n":81,"o":32.5,"t":"2026-10-08T14:00:00Z","v":4784,"vw":32.545779},{"c":32.5,"h":32.6,"l":32.36,"n":140,"o":32.58,"t":"2026-10-08T14:15:00Z","v":6009,"vw":32.49616},{"c":32.315,"h":32.52,"l":32.31,"n":209,"o":32.5,"t":"2026-10-08T14:30:00Z","v":8510,"vw":32.450102},{"c":32.13,"h":32.26,"l":32.13,"n":104,"o":32.26,"t":"2026-10-08T14:45:00Z","v":3102,"vw":32.207222},{"c":31.93,"h":32.2,"l":31.93,"n":199,"o":32.115,"t":"2026-10-08T15:00:00Z","v":9714,"vw":32.057599},{"c":31.855,"h":31.93,"l":31.85,"n":237,"o":31.93,"t":"2026-10-08T15:15:00Z","v":4402,"vw":31.880517},{"c":31.765,"h":31.86,"l":31.765,"n":154,"o":31.81,"t":"2026-10-08T15:30:00Z","v":5881,"vw":31.825055},{"c":31.79,"h":31.83,"l":31.78,"n":74,"o":31.78,"t":"2026-10-08T15:45:00Z","v":1607,"vw":31.803619},{"c":31.905,"h":31.905,"l":31.76,"n":115,"o":31.77,"t":"2026-10-08T16:00:00Z","v":3409,"vw":31.826053},{"c":31.95,"h":32.15,"l":31.92,"n":219,"o":31.92,"t":"2026-10-08T16:15:00Z","v":10551,"vw":32.01843},{"c":31.97,"h":32.01,"l":31.94,"n":119,"o":32.01,"t":"2026-10-08T16:30:00Z","v":2795,"vw":31.978438},{"c":32.17,"h":32.18,"l":31.91,"n":203,"o":31.91,"t":"2026-10-08T16:45:00Z","v":9162,"vw":32.009909},{"c":32.13,"h":32.175,"l":32.06,"n":185,"o":32.175,"t":"2026-10-08T17:00:00Z","v":6672,"vw":32.135979},{"c":32,"h":32.185,"l":32,"n":174,"o":32.11,"t":"2026-10-08T17:15:00Z","v":7532,"vw":32.139617},{"c":32.07,"h":32.07,"l":31.94,"n":115,"o":31.985,"t":"2026-10-08T17:30:00Z","v":5317,"vw":31.997852},{"c":31.99,"h":32.035,"l":31.99,"n":106,"o":32.02,"t":"2026-10-08T17:45:00Z","v":2607,"vw":32.006982},{"c":32.07,"h":32.07,"l":31.97,"n":90,"o":31.97,"t":"2026-10-08T18:00:00Z","v":2922,"vw":32.045973},{"c":32.055,"h":32.11,"l":32.04,"n":57,"o":32.11,"t":"2026-10-08T18:15:00Z","v":1480,"vw":32.07375},{"c":31.87,"h":32,"l":31.87,"n":97,"o":32,"t":"2026-10-08T18:30:00Z","v":7328,"vw":31.953819},{"c":31.89,"h":31.9149,"l":31.82,"n":192,"o":31.82,"t":"2026-10-08T18:45:00Z","v":5834,"vw":31.879178},{"c":32.08,"h":32.08,"l":31.89,"n":176,"o":31.89,"t":"2026-10-08T19:00:00Z","v":14109,"vw":31.999976},{"c":31.89,"h":32.11,"l":31.89,"n":221,"o":32.08,"t":"2026-10-08T19:15:00Z","v":8320,"vw":32.011018},{"c":31.94,"h":31.95,"l":31.85,"n":247,"o":31.89,"t":"2026-10-08T19:30:00Z","v":6731,"vw":31.904297},{"c":31.97,"h":32.085,"l":31.91,"n":1055,"o":31.94,"t":"2026-10-08T19:45:00Z","v":40794,"vw":31.996459},{"c":31.99,"h":31.99,"l":31.99,"n":13,"o":31.99,"t":"2026-10-08T20:00:00Z","v":35718,"vw":31.99},{"c":31.95,"h":32.17,"l":31.95,"n":60,"o":32.09,"t":"2026-10-09T13:30:00Z","v":4812,"vw":32.102566},{"c":31.905,"h":31.9301,"l":31.6,"n":126,"o":31.74,"t":"2026-10-09T13:45:00Z","v":11479,"vw":31.715979},{"c":31.73,"h":31.908,"l":31.73,"n":106,"o":31.908,"t":"2026-10-09T14:00:00Z","v":3536,"vw":31.861949},{"c":31.8,"h":31.84,"l":31.675,"n":63,"o":31.675,"t":"2026-10-09T14:15:00Z","v":3167,"vw":31.752983},{"c":31.79,"h":31.79,"l":31.58,"n":182,"o":31.71,"t":"2026-10-09T14:30:00Z","v":7141,"vw":31.657732},{"c":31.7201,"h":31.8,"l":31.7,"n":134,"o":31.79,"t":"2026-10-09T14:45:00Z","v":5477,"vw":31.745387},{"c":31.73,"h":31.81,"l":31.72,"n":118,"o":31.79,"t":"2026-10-09T15:00:00Z","v":3287,"vw":31.771699},{"c":31.715,"h":31.74,"l":31.63,"n":98,"o":31.74,"t":"2026-10-09T15:15:00Z","v":3360,"vw":31.702557},{"c":31.72,"h":31.72,"l":31.715,"n":33,"o":31.715,"t":"2026-10-09T15:30:00Z","v":988,"vw":31.718937},{"c":31.72,"h":31.78,"l":31.67,"n":148,"o":31.67,"t":"2026-10-09T15:45:00Z","v":4673,"vw":31.726136},{"c":31.755,"h":31.7699,"l":31.725,"n":67,"o":31.7699,"t":"2026-10-09T16:00:00Z","v":3934,"vw":31.741721},{"c":31.75,"h":31.755,"l":31.75,"n":37,"o":31.755,"t":"2026-10-09T16:15:00Z","v":1375,"vw":31.751855},{"c":31.86,"h":31.86,"l":31.75,"n":211,"o":31.77,"t":"2026-10-09T16:30:00Z","v":7225,"vw":31.802183},{"c":31.825,"h":31.8799,"l":31.8,"n":132,"o":31.87,"t":"2026-10-09T16:45:00Z","v":3876,"vw":31.852601},{"c":31.72,"h":31.83,"l":31.72,"n":154,"o":31.83,"t":"2026-10-09T17:00:00Z","v":5261,"vw":31.791493},{"c":31.72,"h":31.74,"l":31.71,"n":38,"o":31.71,"t":"2026-10-09T17:15:00Z","v":1804,"vw":31.722565},{"c":31.745,"h":31.745,"l":31.72,"n":29,"o":31.74,"t":"2026-10-09T17:30:00Z","v":714,"vw":31.735},{"c":31.76,"h":31.785,"l":31.735,"n":159,"o":31.74,"t":"2026-10-09T17:45:00Z","v":4428,"vw":31.759681},{"c":31.72,"h":31.76,"l":31.71,"n":120,"o":31.75,"t":"2026-10-09T18:00:00Z","v":4224,"vw":31.735177},{"c":31.76,"h":31.785,"l":31.725,"n":122,"o":31.725,"t":"2026-10-09T18:15:00Z","v":4176,"vw":31.758156},{"c":31.77,"h":31.775,"l":31.725,"n":147,"o":31.775,"t":"2026-10-09T18:30:00Z","v":5440,"vw":31.745687},{"c":31.87,"h":31.87,"l":31.75,"n":230,"o":31.77,"t":"2026-10-09T18:45:00Z","v":11602,"vw":31.789936},{"c":31.9,"h":31.9,"l":31.84,"n":131,"o":31.85,"t":"2026-10-09T19:00:00Z","v":6121,"vw":31.854842},{"c":31.82,"h":31.87,"l":31.805,"n":250,"o":31.87,"t":"2026-10-09T19:15:00Z","v":10145,"vw":31.827613},{"c":31.79,"h":31.81,"l":31.78,"n":250,"o":31.78,"t":"2026-10-09T19:30:00Z","v":7410,"vw":31.790157},{"c":31.61,"h":31.8,"l":31.5475,"n":798,"o":31.8,"t":"2026-10-09T19:45:00Z","v":26724,"vw":31.620448},{"c":31.57,"h":31.57,"l":31.57,"n":7,"o":31.57,"t":"2026-10-09T20:00:00Z","v":28172,"vw":31.57},{"c":31.47,"h":31.47,"l":31.02,"n":58,"o":31.33,"t":"2026-10-12T13:30:00Z","v":5721,"vw":31.233913},{"c":31.08,"h":31.42,"l":31.02,"n":114,"o":31.34,"t":"2026-10-12T13:45:00Z","v":6706,"vw":31.294932},{"c":31.91,"h":31.96,"l":31.27,"n":208,"o":31.27,"t":"2026-10-12T14:00:00Z","v":17905,"vw":31.624018},{"c":31.82,"h":31.93,"l":31.7901,"n":153,"o":31.93,"t":"2026-10-12T14:15:00Z","v":5714,"vw":31.854446},{"c":31.82,"h":31.85,"l":31.68,"n":203,"o":31.77,"t":"2026-10-12T14:30:00Z","v":18297,"vw":31.758254},{"c":31.8201,"h":31.915,"l":31.78,"n":53,"o":31.87,"t":"2026-10-12T14:45:00Z","v":2209,"vw":31.849039},{"c":31.7,"h":31.83,"l":31.7,"n":114,"o":31.83,"t":"2026-10-12T15:00:00Z","v":3736,"vw":31.782432},{"c":31.67,"h":31.72,"l":31.64,"n":106,"o":31.7,"t":"2026-10-12T15:15:00Z","v":3152,"vw":31.679117},{"c":31.75,"h":31.79,"l":31.67,"n":123,"o":31.7,"t":"2026-10-12T15:30:00Z","v":4040,"vw":31.729275},{"c":31.76,"h":31.76,"l":31.66,"n":43,"o":31.72,"t":"2026-10-12T15:45:00Z","v":2112,"vw":31.692308},{"c":31.86,"h":31.86,"l":31.7599,"n":110,"o":31.7599,"t":"2026-10-12T16:00:00Z","v":4342,"vw":31.800163},{"c":31.85,"h":31.87,"l":31.83,"n":53,"o":31.87,"t":"2026-10-12T16:15:00Z","v":1376,"vw":31.855625},{"c":31.9025,"h":31.97,"l":31.87,"n":128,"o":31.87,"t":"2026-10-12T16:30:00Z","v":4654,"vw":31.903428},{"c":31.92,"h":31.97,"l":31.92,"n":81,"o":31.97,"t":"2026-10-12T16:45:00Z","v":2908,"vw":31.928214},{"c":31.92,"h":31.945,"l":31.85,"n":141,"o":31.85,"t":"2026-10-12T17:00:00Z","v":6810,"vw":31.898368},{"c":31.88,"h":31.92,"l":31.88,"n":54,"o":31.92,"t":"2026-10-12T17:15:00Z","v":1909,"vw":31.896396},{"c":31.9,"h":31.91,"l":31.86,"n":149,"o":31.91,"t":"2026-10-12T17:30:00Z","v":4470,"vw":31.890263},{"c":31.95,"h":31.955,"l":31.91,"n":63,"o":31.92,"t":"2026-10-12T17:45:00Z","v":1537,"vw":31.933125},{"c":31.96,"h":31.97,"l":31.935,"n":48,"o":31.97,"t":"2026-10-12T18:00:00Z","v":1947,"vw":31.940714},{"c":32.085,"h":32.085,"l":31.935,"n":219,"o":31.935,"t":"2026-10-12T18:15:00Z","v":7066,"vw":32.020176},{"c":32.03,"h":32.09,"l":32.02,"n":195,"o":32.085,"t":"2026-10-12T18:30:00Z","v":5121,"vw":32.048484},{"c":32,"h":32.065,"l":31.97,"n":218,"o":32.04,"t":"2026-10-12T18:45:00Z","v":6127,"vw":32.033613},{"c":32.01,"h":32.09,"l":32.01,"n":239,"o":32.01,"t":"2026-10-12T19:00:00Z","v":5910,"vw":32.047129},{"c":31.99,"h":32.02,"l":31.99,"n":161,"o":32.01,"t":"2026-10-12T19:15:00Z","v":3207,"vw":32.004163},{"c":32.11,"h":32.135,"l":32,"n":375,"o":32,"t":"2026-10-12T19:30:00Z","v":9331,"vw":32.065157},{"c":32.1,"h":32.25,"l":32.08,"n":1081,"o":32.11,"t":"2026-10-12T19:45:00Z","v":36599,"vw":32.159502},{"c":32.06,"h":32.12,"l":32.06,"n":20,"o":32.12,"t":"2026-10-12T20:00:00Z","v":33451,"vw":32.060437},{"c":32.42,"h":32.5775,"l":32.1701,"n":31,"o":32.31,"t":"2026-10-13T13:30:00Z","v":3674,"vw":32.263147},{"c":32.19,"h":32.21,"l":32.19,"n":24,"o":32.21,"t":"2026-10-13T13:45:00Z","v":738,"vw":32.2},{"c":32.135,"h":32.24,"l":31.955,"n":93,"o":32.07,"t":"2026-10-13T14:00:00Z","v":3822,"vw":32.073388},{"c":32.05,"h":32.08,"l":32.05,"n":22,"o":32.07,"t":"2026-10-13T14:15:00Z","v":777,"vw":32.07},{"c":31.85,"h":32,"l":31.85,"n":118,"o":31.975,"t":"2026-10-13T14:30:00Z","v":3740,"vw":31.947955},{"c":31.78,"h":31.835,"l":31.76,"n":121,"o":31.815,"t":"2026-10-13T14:45:00Z","v":3019,"vw":31.80565},{"c":31.92,"h":31.92,"l":31.83,"n":155,"o":31.83,"t":"2026-10-13T15:00:00Z","v":6716,"vw":31.866391},{"c":31.85,"h":31.905,"l":31.82,"n":81,"o":31.905,"t":"2026-10-13T15:15:00Z","v":2692,"vw":31.849569},{"c":31.75,"h":31.875,"l":31.75,"n":48,"o":31.875,"t":"2026-10-13T15:30:00Z","v":1078,"vw":31.808333},{"c":31.73,"h":31.75,"l":31.69,"n":107,"o":31.73,"t":"2026-10-13T15:45:00Z","v":3039,"vw":31.724344},{"c":31.78,"h":31.78,"l":31.72,"n":91,"o":31.78,"t":"2026-10-13T16:00:00Z","v":4097,"vw":31.756264},{"c":31.79,"h":31.83,"l":31.79,"n":85,"o":31.82,"t":"2026-10-13T16:15:00Z","v":2152,"vw":31.8225},{"c":31.87,"h":31.8948,"l":31.83,"n":52,"o":31.83,"t":"2026-10-13T16:30:00Z","v":1653,"vw":31.877947},{"c":31.95,"h":31.95,"l":31.88,"n":37,"o":31.88,"t":"2026-10-13T16:45:00Z","v":1026,"vw":31.915},{"c":31.97,"h":31.97,"l":31.95,"n":51,"o":31.95,"t":"2026-10-13T17:00:00Z","v":1372,"vw":31.953215},{"c":32.055,"h":32.095,"l":31.99,"n":107,"o":31.99,"t":"2026-10-13T17:15:00Z","v":5175,"vw":32.055283},{"c":32.08,"h":32.13,"l":32.08,"n":69,"o":32.09,"t":"2026-10-13T17:30:00Z","v":2534,"vw":32.103235},{"c":32.085,"h":32.085,"l":32.04,"n":60,"o":32.06,"t":"2026-10-13T17:45:00Z","v":1597,"vw":32.065069},{"c":32.19,"h":32.205,"l":32.09,"n":111,"o":32.09,"t":"2026-10-13T18:00:00Z","v":4539,"vw":32.146479},{"c":32.13,"h":32.15,"l":32.11,"n":82,"o":32.13,"t":"2026-10-13T18:15:00Z","v":3073,"vw":32.128767},{"c":32.16,"h":32.19,"l":32.14,"n":104,"o":32.16,"t":"2026-10-13T18:30:00Z","v":2917,"vw":32.163496},{"c":32.16,"h":32.17,"l":32.13,"n":125,"o":32.15,"t":"2026-10-13T18:45:00Z","v":4066,"vw":32.148889},{"c":32.2499,"h":32.26,"l":32.18,"n":219,"o":32.18,"t":"2026-10-13T19:00:00Z","v":8658,"vw":32.222802},{"c":32.21,"h":32.25,"l":32.2,"n":127,"o":32.25,"t":"2026-10-13T19:15:00Z","v":3392,"vw":32.22224},{"c":32.13,"h":32.23,"l":32.13,"n":255,"o":32.21,"t":"2026-10-13T19:30:00Z","v":6792,"vw":32.204159},{"c":32.3,"h":32.32,"l":32.08,"n":804,"o":32.12,"t":"2026-10-13T19:45:00Z","v":28414,"vw":32.23005},{"c":32.31,"h":32.31,"l":32.31,"n":16,"o":32.31,"t":"2026-10-13T20:00:00Z","v":40666,"vw":32.31},{"c":32.06,"h":32.28,"l":31.95,"n":74,"o":32.27,"t":"2026-10-14T13:30:00Z","v":4044,"vw":32.103875},{"c":32.06,"h":32.085,"l":32.01,"n":35,"o":32.085,"t":"2026-10-14T13:45:00Z","v":1813,"vw":32.075698},{"c":32.025,"h":32.15,"l":31.945,"n":174,"o":31.99,"t":"2026-10-14T14:00:00Z","v":5755,"vw":32.065067},{"c":32.2,"h":32.2,"l":32.08,"n":31,"o":32.08,"t":"2026-10-14T14:15:00Z","v":1312,"vw":32.141944},{"c":32.32,"h":32.32,"l":32.16,"n":88,"o":32.16,"t":"2026-10-14T14:30:00Z","v":3129,"vw":32.249722},{"c":32.18,"h":32.25,"l":32.14,"n":138,"o":32.25,"t":"2026-10-14T14:45:00Z","v":4148,"vw":32.200663},{"c":32.2,"h":32.23,"l":32.17,"n":73,"o":32.2,"t":"2026-10-14T15:00:00Z","v":1958,"vw":32.200091},{"c":32.155,"h":32.19,"l":32.145,"n":69,"o":32.145,"t":"2026-10-14T15:15:00Z","v":1765,"vw":32.169048},{"c":32.09,"h":32.185,"l":32.09,"n":134,"o":32.185,"t":"2026-10-14T15:30:00Z","v":3044,"vw":32.1442},{"c":32.115,"h":32.13,"l":32.095,"n":22,"o":32.095,"t":"2026-10-14T15:45:00Z","v":1358,"vw":32.11836},{"c":32.06,"h":32.105,"l":32.05,"n":157,"o":32.09,"t":"2026-10-14T16:00:00Z","v":3817,"vw":32.074883},{"c":32.04,"h":32.06,"l":32.02,"n":87,"o":32.05,"t":"2026-10-14T16:15:00Z","v":2452,"vw":32.043831},{"c":32.04,"h":32.06,"l":32.01,"n":115,"o":32.015,"t":"2026-10-14T16:30:00Z","v":2891,"vw":32.036676},{"c":32.06,"h":32.06,"l":32.05,"n":32,"o":32.05,"t":"2026-10-14T16:45:00Z","v":879,"vw":32.054967},{"c":32.02,"h":32.05,"l":32.01,"n":134,"o":32.05,"t":"2026-10-14T17:00:00Z","v":4440,"vw":32.029106},{"c":31.98,"h":31.995,"l":31.98,"n":46,"o":31.99,"t":"2026-10-14T17:15:00Z","v":2053,"vw":31.990905},{"c":31.975,"h":31.99,"l":31.97,"n":110,"o":31.98,"t":"2026-10-14T17:30:00Z","v":2703,"vw":31.983846},{"c":31.94,"h":31.96,"l":31.92,"n":80,"o":31.96,"t":"2026-10-14T17:45:00Z","v":2174,"vw":31.946154},{"c":31.96,"h":31.96,"l":31.93,"n":105,"o":31.935,"t":"2026-10-14T18:00:00Z","v":3586,"vw":31.943808},{"c":32.05,"h":32.05,"l":31.97,"n":114,"o":31.97,"t":"2026-10-14T18:15:00Z","v":3942,"vw":32.004794},{"c":31.96,"h":32.02,"l":31.96,"n":139,"o":32.02,"t":"2026-10-14T18:30:00Z","v":3694,"vw":32.000729},{"c":31.955,"h":31.97,"l":31.94,"n":105,"o":31.95,"t":"2026-10-14T18:45:00Z","v":2868,"vw":31.952716},{"c":31.96,"h":32,"l":31.895,"n":142,"o":31.93,"t":"2026-10-14T19:00:00Z","v":5789,"vw":31.943858},{"c":31.91,"h":31.965,"l":31.89,"n":171,"o":31.9424,"t":"2026-10-14T19:15:00Z","v":5022,"vw":31.930055},{"c":31.96,"h":32.02,"l":31.925,"n":291,"o":31.95,"t":"2026-10-14T19:30:00Z","v":8481,"vw":31.975995},{"c":32.245,"h":32.26,"l":31.98,"n":865,"o":31.98,"t":"2026-10-14T19:45:00Z","v":24773,"vw":32.161436},{"c":32.22,"h":32.22,"l":32.22,"n":11,"o":32.22,"t":"2026-10-14T20:00:00Z","v":29185,"vw":32.22},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-15T12:45:00Z","v":100,"vw":32.3},{"c":32.505,"h":32.72,"l":32.44,"n":49,"o":32.44,"t":"2026-10-15T13:30:00Z","v":2637,"vw":32.526397},{"c":32.54,"h":32.55,"l":32.45,"n":116,"o":32.45,"t":"2026-10-15T13:45:00Z","v":1695,"vw":32.523571},{"c":32.76,"h":32.8,"l":32.47,"n":97,"o":32.51,"t":"2026-10-15T14:00:00Z","v":5480,"vw":32.681798},{"c":32.91,"h":32.98,"l":32.815,"n":182,"o":32.8965,"t":"2026-10-15T14:15:00Z","v":12524,"vw":32.870592},{"c":32.95,"h":33.01,"l":32.89,"n":73,"o":33.01,"t":"2026-10-15T14:30:00Z","v":3265,"vw":32.952369},{"c":32.98,"h":32.985,"l":32.84,"n":113,"o":32.88,"t":"2026-10-15T14:45:00Z","v":5927,"vw":32.89},{"c":33.12,"h":33.12,"l":32.985,"n":61,"o":32.985,"t":"2026-10-15T15:00:00Z","v":2362,"vw":33.078409},{"c":33.2,"h":33.29,"l":33.05,"n":136,"o":33.12,"t":"2026-10-15T15:15:00Z","v":7621,"vw":33.13337},{"c":33.13,"h":33.21,"l":33.07,"n":94,"o":33.21,"t":"2026-10-15T15:30:00Z","v":5073,"vw":33.13722},{"c":33.14,"h":33.14,"l":33.14,"n":6,"o":33.14,"t":"2026-10-15T15:45:00Z","v":157,"vw":33.14},{"c":33.11,"h":33.19,"l":33.03,"n":154,"o":33.19,"t":"2026-10-15T16:00:00Z","v":5802,"vw":33.098511},{"c":33.06,"h":33.09,"l":33.06,"n":42,"o":33.07,"t":"2026-10-15T16:15:00Z","v":2690,"vw":33.069267},{"c":33.07,"h":33.15,"l":33.07,"n":79,"o":33.12,"t":"2026-10-15T16:30:00Z","v":1839,"vw":33.104256},{"c":32.99,"h":33.05,"l":32.975,"n":121,"o":33.05,"t":"2026-10-15T16:45:00Z","v":6313,"vw":33.009093},{"c":32.96,"h":32.965,"l":32.92,"n":98,"o":32.94,"t":"2026-10-15T17:00:00Z","v":5037,"vw":32.948433},{"c":32.95,"h":32.97,"l":32.92,"n":81,"o":32.96,"t":"2026-10-15T17:15:00Z","v":3373,"vw":32.94406},{"c":32.99,"h":33.01,"l":32.97,"n":83,"o":33.01,"t":"2026-10-15T17:30:00Z","v":2271,"vw":32.981165},{"c":33.0925,"h":33.0925,"l":33.03,"n":76,"o":33.04,"t":"2026-10-15T17:45:00Z","v":2326,"vw":33.044202},{"c":33.135,"h":33.16,"l":33.1,"n":121,"o":33.13,"t":"2026-10-15T18:00:00Z","v":5211,"vw":33.130033},{"c":33.25,"h":33.25,"l":33.08,"n":139,"o":33.15,"t":"2026-10-15T18:15:00Z","v":6044,"vw":33.165322},{"c":33.185,"h":33.2695,"l":33.185,"n":162,"o":33.25,"t":"2026-10-15T18:30:00Z","v":5839,"vw":33.234076},{"c":33.1,"h":33.175,"l":33.1,"n":92,"o":33.175,"t":"2026-10-15T18:45:00Z","v":3790,"vw":33.132457},{"c":33.16,"h":33.16,"l":33.1,"n":110,"o":33.1,"t":"2026-10-15T19:00:00Z","v":6088,"vw":33.14273},{"c":33.17,"h":33.21,"l":33.17,"n":95,"o":33.2,"t":"2026-10-15T19:15:00Z","v":3222,"vw":33.199053},{"c":33.205,"h":33.23,"l":33.16,"n":304,"o":33.17,"t":"2026-10-15T19:30:00Z","v":7924,"vw":33.190033},{"c":33.18,"h":33.24,"l":33.11,"n":863,"o":33.18,"t":"2026-10-15T19:45:00Z","v":26263,"vw":33.188139},{"c":33.17,"h":33.17,"l":33.17,"n":18,"o":33.17,"t":"2026-10-15T20:00:00Z","v":30713,"vw":33.17},{"c":33.44,"h":33.44,"l":33.23,"n":64,"o":33.31,"t":"2026-10-16T13:30:00Z","v":3699,"vw":33.314131},{"c":33.44,"h":33.5,"l":33.44,"n":33,"o":33.485,"t":"2026-10-16T13:45:00Z","v":1601,"vw":33.465625},{"c":33.35,"h":33.4,"l":33.35,"n":15,"o":33.4,"t":"2026-10-16T14:00:00Z","v":396,"vw":33.383333},{"c":33.295,"h":33.295,"l":33.29,"n":9,"o":33.29,"t":"2026-10-16T14:15:00Z","v":352,"vw":33.293333},{"c":33.37,"h":33.37,"l":33.33,"n":29,"o":33.33,"t":"2026-10-16T14:30:00Z","v":1253,"vw":33.362727},{"c":33.41,"h":33.41,"l":33.25,"n":87,"o":33.27,"t":"2026-10-16T14:45:00Z","v":2682,"vw":33.322699},{"c":33.5,"h":33.5,"l":33.405,"n":40,"o":33.405,"t":"2026-10-16T15:00:00Z","v":1021,"vw":33.486957},{"c":33.465,"h":33.525,"l":33.44,"n":90,"o":33.515,"t":"2026-10-16T15:15:00Z","v":2256,"vw":33.470107},{"c":33.377,"h":33.48,"l":33.32,"n":124,"o":33.47,"t":"2026-10-16T15:30:00Z","v":4199,"vw":33.415581},{"c":33.41,"h":33.47,"l":33.28,"n":107,"o":33.35,"t":"2026-10-16T15:45:00Z","v":2827,"vw":33.357},{"c":33.39,"h":33.41,"l":33.335,"n":86,"o":33.41,"t":"2026-10-16T16:00:00Z","v":2562,"vw":33.383383},{"c":33.29,"h":33.36,"l":33.29,"n":64,"o":33.35,"t":"2026-10-16T16:15:00Z","v":1373,"vw":33.33},{"c":33.25,"h":33.27,"l":33.225,"n":82,"o":33.25,"t":"2026-10-16T16:30:00Z","v":1912,"vw":33.249012},{"c":33.23,"h":33.3,"l":33.18,"n":159,"o":33.28,"t":"2026-10-16T16:45:00Z","v":5401,"vw":33.230853},{"c":33.275,"h":33.28,"l":33.275,"n":64,"o":33.28,"t":"2026-10-16T17:00:00Z","v":1328,"vw":33.27875},{"c":33.23,"h":33.25,"l":33.23,"n":31,"o":33.25,"t":"2026-10-16T17:15:00Z","v":1039,"vw":33.246667},{"c":33.29,"h":33.33,"l":33.18,"n":97,"o":33.19,"t":"2026-10-16T17:30:00Z","v":2843,"vw":33.260309},{"c":33.155,"h":33.24,"l":33.155,"n":60,"o":33.24,"t":"2026-10-16T17:45:00Z","v":1385,"vw":33.199375},{"c":33.09,"h":33.13,"l":33.085,"n":66,"o":33.13,"t":"2026-10-16T18:00:00Z","v":1108,"vw":33.099167},{"c":33.115,"h":33.115,"l":33.075,"n":52,"o":33.075,"t":"2026-10-16T18:15:00Z","v":969,"vw":33.098209},{"c":33.11,"h":33.11,"l":33.07,"n":168,"o":33.11,"t":"2026-10-16T18:30:00Z","v":3688,"vw":33.083184},{"c":33.04,"h":33.095,"l":33.02,"n":128,"o":33.095,"t":"2026-10-16T18:45:00Z","v":2996,"vw":33.064231},{"c":33.04,"h":33.06,"l":33.025,"n":99,"o":33.06,"t":"2026-10-16T19:00:00Z","v":2021,"vw":33.039444},{"c":33.02,"h":33.08,"l":33.01,"n":142,"o":33.04,"t":"2026-10-16T19:15:00Z","v":2992,"vw":33.043018},{"c":33.035,"h":33.08,"l":33.03,"n":216,"o":33.05,"t":"2026-10-16T19:30:00Z","v":4476,"vw":33.062188},{"c":32.82,"h":33.035,"l":32.82,"n":958,"o":33.035,"t":"2026-10-16T19:45:00Z","v":22632,"vw":32.89827},{"c":32.84,"h":32.84,"l":32.84,"n":9,"o":32.84,"t":"2026-10-16T20:00:00Z","v":29078,"vw":32.84},{"c":32.88,"h":32.88,"l":32.88,"n":2,"o":32.88,"t":"2026-10-19T12:45:00Z","v":113,"vw":32.88},{"c":32.915,"h":33.09,"l":32.89,"n":74,"o":33.09,"t":"2026-10-19T13:30:00Z","v":3372,"vw":32.999866},{"c":32.87,"h":32.92,"l":32.82,"n":15,"o":32.92,"t":"2026-10-19T13:45:00Z","v":1095,"vw":32.8722},{"c":32.92,"h":32.99,"l":32.92,"n":78,"o":32.97,"t":"2026-10-19T14:00:00Z","v":1815,"vw":32.952728},{"c":32.79,"h":32.9,"l":32.79,"n":71,"o":32.9,"t":"2026-10-19T14:15:00Z","v":1675,"vw":32.858636},{"c":32.75,"h":32.83,"l":32.75,"n":53,"o":32.83,"t":"2026-10-19T14:30:00Z","v":2532,"vw":32.803913},{"c":32.77,"h":32.83,"l":32.745,"n":36,"o":32.745,"t":"2026-10-19T14:45:00Z","v":2793,"vw":32.759469},{"c":32.93,"h":32.95,"l":32.79,"n":142,"o":32.79,"t":"2026-10-19T15:00:00Z","v":3196,"vw":32.891389},{"c":32.97,"h":33.02,"l":32.97,"n":50,"o":32.97,"t":"2026-10-19T15:15:00Z","v":1080,"vw":32.977677},{"c":33.02,"h":33.08,"l":33.01,"n":58,"o":33.01,"t":"2026-10-19T15:30:00Z","v":1865,"vw":33.029615},{"c":33,"h":33.03,"l":33,"n":70,"o":33.03,"t":"2026-10-19T15:45:00Z","v":2050,"vw":33.01625},{"c":32.99,"h":32.99,"l":32.99,"n":27,"o":32.99,"t":"2026-10-19T16:00:00Z","v":576,"vw":32.99},{"c":32.962,"h":32.98,"l":32.96,"n":45,"o":32.96,"t":"2026-10-19T16:15:00Z","v":1119,"vw":32.964062},{"c":32.905,"h":32.94,"l":32.9,"n":89,"o":32.94,"t":"2026-10-19T16:30:00Z","v":2550,"vw":32.922736},{"c":32.91,"h":32.91,"l":32.89,"n":50,"o":32.89,"t":"2026-10-19T16:45:00Z","v":1234,"vw":32.898445},{"c":32.87,"h":32.9,"l":32.82,"n":100,"o":32.9,"t":"2026-10-19T17:00:00Z","v":1643,"vw":32.8575},{"c":32.85,"h":32.86,"l":32.845,"n":28,"o":32.86,"t":"2026-10-19T17:15:00Z","v":667,"vw":32.85125},{"c":32.87,"h":32.87,"l":32.79,"n":138,"o":32.87,"t":"2026-10-19T17:30:00Z","v":5432,"vw":32.815792},{"c":32.835,"h":32.84,"l":32.7,"n":216,"o":32.83,"t":"2026-10-19T17:45:00Z","v":14561,"vw":32.753261},{"c":32.9,"h":32.9,"l":32.86,"n":50,"o":32.86,"t":"2026-10-19T18:00:00Z","v":1095,"vw":32.881667},{"c":32.87,"h":32.91,"l":32.87,"n":53,"o":32.895,"t":"2026-10-19T18:15:00Z","v":1509,"vw":32.884415},{"c":32.8,"h":32.85,"l":32.8,"n":57,"o":32.85,"t":"2026-10-19T18:30:00Z","v":977,"vw":32.832587},{"c":32.8,"h":32.815,"l":32.76,"n":103,"o":32.79,"t":"2026-10-19T18:45:00Z","v":4090,"vw":32.796127},{"c":32.77,"h":32.805,"l":32.77,"n":75,"o":32.79,"t":"2026-10-19T19:00:00Z","v":2035,"vw":32.792696},{"c":32.78,"h":32.795,"l":32.74,"n":109,"o":32.76,"t":"2026-10-19T19:15:00Z","v":2512,"vw":32.7672},{"c":32.87,"h":32.87,"l":32.77,"n":274,"o":32.785,"t":"2026-10-19T19:30:00Z","v":5954,"vw":32.813182},{"c":32.82,"h":32.86,"l":32.75,"n":875,"o":32.8415,"t":"2026-10-19T19:45:00Z","v":21690,"vw":32.802368},{"c":32.79,"h":32.79,"l":32.79,"n":21,"o":32.79,"t":"2026-10-19T20:00:00Z","v":22934,"vw":32.79},{"c":32.885,"h":32.9,"l":32.65,"n":107,"o":32.66,"t":"2026-10-20T13:30:00Z","v":5257,"vw":32.739307},{"c":33.09,"h":33.09,"l":33,"n":23,"o":33.005,"t":"2026-10-20T13:45:00Z","v":961,"vw":33.031667},{"c":32.83,"h":33.07,"l":32.83,"n":63,"o":33.07,"t":"2026-10-20T14:00:00Z","v":2179,"vw":32.927928},{"c":33.11,"h":33.11,"l":33,"n":39,"o":33,"t":"2026-10-20T14:15:00Z","v":1057,"vw":33.032},{"c":33.3,"h":33.3,"l":33.19,"n":36,"o":33.2399,"t":"2026-10-20T14:30:00Z","v":1118,"vw":33.241306},{"c":33.276,"h":33.36,"l":33.18,"n":113,"o":33.3,"t":"2026-10-20T14:45:00Z","v":5046,"vw":33.253206},{"c":33.15,"h":33.34,"l":33.15,"n":74,"o":33.26,"t":"2026-10-20T15:00:00Z","v":2625,"vw":33.238805},{"c":32.875,"h":33.18,"l":32.875,"n":151,"o":33.12,"t":"2026-10-20T15:15:00Z","v":6264,"vw":33.076219},{"c":32.735,"h":32.845,"l":32.72,"n":51,"o":32.845,"t":"2026-10-20T15:30:00Z","v":2939,"vw":32.799893},{"c":32.72,"h":32.785,"l":32.71,"n":52,"o":32.73,"t":"2026-10-20T15:45:00Z","v":1892,"vw":32.736541},{"c":32.72,"h":32.75,"l":32.66,"n":140,"o":32.71,"t":"2026-10-20T16:00:00Z","v":4596,"vw":32.691626},{"c":32.665,"h":32.67,"l":32.6,"n":66,"o":32.67,"t":"2026-10-20T16:15:00Z","v":2133,"vw":32.652126},{"c":32.755,"h":32.77,"l":32.755,"n":29,"o":32.76,"t":"2026-10-20T16:30:00Z","v":1176,"vw":32.76125},{"c":32.77,"h":32.83,"l":32.77,"n":42,"o":32.83,"t":"2026-10-20T16:45:00Z","v":1668,"vw":32.789272},{"c":32.73,"h":32.73,"l":32.7259,"n":34,"o":32.73,"t":"2026-10-20T17:00:00Z","v":1549,"vw":32.72963},{"c":32.69,"h":32.69,"l":32.69,"n":19,"o":32.69,"t":"2026-10-20T17:15:00Z","v":379,"vw":32.69},{"c":32.745,"h":32.745,"l":32.7,"n":107,"o":32.7289,"t":"2026-10-20T17:30:00Z","v":4213,"vw":32.723848},{"c":32.71,"h":32.71,"l":32.71,"n":42,"o":32.71,"t":"2026-10-20T17:45:00Z","v":750,"vw":32.71},{"c":32.66,"h":32.78,"l":32.66,"n":149,"o":32.74,"t":"2026-10-20T18:00:00Z","v":5480,"vw":32.725276},{"c":32.62,"h":32.65,"l":32.62,"n":38,"o":32.65,"t":"2026-10-20T18:15:00Z","v":843,"vw":32.633333},{"c":32.67,"h":32.67,"l":32.61,"n":80,"o":32.61,"t":"2026-10-20T18:30:00Z","v":2670,"vw":32.637481},{"c":32.69,"h":32.69,"l":32.67,"n":23,"o":32.67,"t":"2026-10-20T18:45:00Z","v":640,"vw":32.68},{"c":32.665,"h":32.705,"l":32.65,"n":114,"o":32.7,"t":"2026-10-20T19:00:00Z","v":2929,"vw":32.684134},{"c":32.695,"h":32.695,"l":32.65,"n":121,"o":32.68,"t":"2026-10-20T19:15:00Z","v":4857,"vw":32.678925},{"c":32.795,"h":32.795,"l":32.685,"n":150,"o":32.685,"t":"2026-10-20T19:30:00Z","v":4467,"vw":32.73438},{"c":32.75,"h":32.805,"l":32.685,"n":551,"o":32.77,"t":"2026-10-20T19:45:00Z","v":17931,"vw":32.739684},{"c":32.77,"h":32.77,"l":32.77,"n":29,"o":32.77,"t":"2026-10-20T20:00:00Z","v":29126,"vw":32.77},{"c":32.625,"h":32.88,"l":32.625,"n":31,"o":32.88,"t":"2026-10-21T13:30:00Z","v":938,"vw":32.748527},{"c":32.605,"h":32.605,"l":32.4101,"n":16,"o":32.4101,"t":"2026-10-21T13:45:00Z","v":508,"vw":32.505814},{"c":32.46,"h":32.54,"l":32.39,"n":40,"o":32.39,"t":"2026-10-21T14:00:00Z","v":1228,"vw":32.469043},{"c":32.46,"h":32.58,"l":32.46,"n":108,"o":32.52,"t":"2026-10-21T14:15:00Z","v":5074,"vw":32.516928},{"c":32.55,"h":32.58,"l":32.51,"n":80,"o":32.51,"t":"2026-10-21T14:30:00Z","v":2292,"vw":32.548834},{"c":32.62,"h":32.64,"l":32.62,"n":10,"o":32.64,"t":"2026-10-21T14:45:00Z","v":259,"vw":32.631379},{"c":32.555,"h":32.555,"l":32.545,"n":16,"o":32.545,"t":"2026-10-21T15:00:00Z","v":669,"vw":32.546864},{"c":32.63,"h":32.63,"l":32.5103,"n":77,"o":32.5103,"t":"2026-10-21T15:15:00Z","v":1844,"vw":32.581112},{"c":32.73,"h":32.765,"l":32.63,"n":104,"o":32.63,"t":"2026-10-21T15:30:00Z","v":2902,"vw":32.734902},{"c":32.78,"h":32.8,"l":32.78,"n":34,"o":32.8,"t":"2026-10-21T15:45:00Z","v":978,"vw":32.795},{"c":32.745,"h":32.84,"l":32.74,"n":89,"o":32.79,"t":"2026-10-21T16:00:00Z","v":2880,"vw":32.789342},{"c":32.8099,"h":32.8099,"l":32.8099,"n":5,"o":32.8099,"t":"2026-10-21T16:15:00Z","v":162,"vw":32.8099},{"c":32.7,"h":32.81,"l":32.7,"n":119,"o":32.76,"t":"2026-10-21T16:30:00Z","v":3837,"vw":32.757717},{"c":32.675,"h":32.735,"l":32.675,"n":40,"o":32.735,"t":"2026-10-21T16:45:00Z","v":560,"vw":32.705},{"c":32.69,"h":32.69,"l":32.63,"n":97,"o":32.63,"t":"2026-10-21T17:00:00Z","v":2246,"vw":32.648994},{"c":32.67,"h":32.67,"l":32.67,"n":14,"o":32.67,"t":"2026-10-21T17:15:00Z","v":698,"vw":32.67},{"c":32.73,"h":32.73,"l":32.69,"n":69,"o":32.69,"t":"2026-10-21T17:30:00Z","v":1075,"vw":32.705},{"c":32.765,"h":32.765,"l":32.715,"n":99,"o":32.715,"t":"2026-10-21T17:45:00Z","v":2915,"vw":32.722273},{"c":32.765,"h":32.8199,"l":32.745,"n":42,"o":32.75,"t":"2026-10-21T18:00:00Z","v":1121,"vw":32.762814},{"c":32.77,"h":32.77,"l":32.7,"n":102,"o":32.7,"t":"2026-10-21T18:15:00Z","v":2281,"vw":32.732743},{"c":32.76,"h":32.8,"l":32.76,"n":109,"o":32.76,"t":"2026-10-21T18:30:00Z","v":3196,"vw":32.78},{"c":32.58,"h":32.7472,"l":32.58,"n":106,"o":32.7472,"t":"2026-10-21T18:45:00Z","v":2314,"vw":32.703654},{"c":32.315,"h":32.51,"l":32.315,"n":161,"o":32.51,"t":"2026-10-21T19:00:00Z","v":5263,"vw":32.461375},{"c":32.43,"h":32.43,"l":32.37,"n":122,"o":32.39,"t":"2026-10-21T19:15:00Z","v":2479,"vw":32.389091},{"c":32.462,"h":32.462,"l":32.445,"n":60,"o":32.445,"t":"2026-10-21T19:30:00Z","v":1248,"vw":32.44847},{"c":32.43,"h":32.51,"l":32.4,"n":902,"o":32.49,"t":"2026-10-21T19:45:00Z","v":18346,"vw":32.444577},{"c":32.42,"h":32.42,"l":32.42,"n":26,"o":32.42,"t":"2026-10-21T20:00:00Z","v":25500,"vw":32.42},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-21T22:45:00Z","v":246,"vw":32},{"c":32.26,"h":32.33,"l":32.26,"n":59,"o":32.26,"t":"2026-10-22T13:30:00Z","v":2773,"vw":32.286982},{"c":32.45,"h":32.615,"l":32.26,"n":40,"o":32.445,"t":"2026-10-22T13:45:00Z","v":820,"vw":32.410152},{"c":32.63,"h":32.765,"l":32.45,"n":67,"o":32.62,"t":"2026-10-22T14:00:00Z","v":2229,"vw":32.6319},{"c":32.52,"h":32.72,"l":32.52,"n":35,"o":32.72,"t":"2026-10-22T14:15:00Z","v":761,"vw":32.63},{"c":32.35,"h":32.52,"l":32.35,"n":63,"o":32.52,"t":"2026-10-22T14:30:00Z","v":2493,"vw":32.416922},{"c":32.3301,"h":32.44,"l":32.33,"n":119,"o":32.37,"t":"2026-10-22T14:45:00Z","v":3199,"vw":32.385729},{"c":32.37,"h":32.4,"l":32.35,"n":68,"o":32.35,"t":"2026-10-22T15:00:00Z","v":2062,"vw":32.370841},{"c":32.475,"h":32.5,"l":32.41,"n":43,"o":32.41,"t":"2026-10-22T15:15:00Z","v":1381,"vw":32.476361},{"c":32.42,"h":32.465,"l":32.42,"n":26,"o":32.465,"t":"2026-10-22T15:30:00Z","v":750,"vw":32.447273},{"c":32.19,"h":32.35,"l":32.19,"n":116,"o":32.35,"t":"2026-10-22T15:45:00Z","v":1879,"vw":32.2725},{"c":32.12,"h":32.225,"l":32.12,"n":69,"o":32.225,"t":"2026-10-22T16:00:00Z","v":1573,"vw":32.166667},{"c":32.06,"h":32.155,"l":32.06,"n":92,"o":32.15,"t":"2026-10-22T16:15:00Z","v":2378,"vw":32.106265},{"c":32.01,"h":32.03,"l":31.93,"n":109,"o":32.03,"t":"2026-10-22T16:30:00Z","v":4548,"vw":31.982885},{"c":31.915,"h":31.915,"l":31.89,"n":28,"o":31.89,"t":"2026-10-22T16:45:00Z","v":1108,"vw":31.911853},{"c":31.86,"h":31.87,"l":31.84,"n":67,"o":31.87,"t":"2026-10-22T17:00:00Z","v":1536,"vw":31.854286},{"c":32.01,"h":32.01,"l":31.83,"n":151,"o":31.83,"t":"2026-10-22T17:15:00Z","v":7127,"vw":31.89755},{"c":31.89,"h":32.05,"l":31.89,"n":112,"o":32.04,"t":"2026-10-22T17:30:00Z","v":3376,"vw":31.985886},{"c":31.76,"h":31.87,"l":31.73,"n":58,"o":31.87,"t":"2026-10-22T17:45:00Z","v":1307,"vw":31.8026},{"c":31.78,"h":31.78,"l":31.705,"n":76,"o":31.76,"t":"2026-10-22T18:00:00Z","v":3211,"vw":31.749537},{"c":31.78,"h":31.875,"l":31.78,"n":93,"o":31.85,"t":"2026-10-22T18:15:00Z","v":3304,"vw":31.822688},{"c":31.75,"h":31.75,"l":31.66,"n":132,"o":31.75,"t":"2026-10-22T18:30:00Z","v":4876,"vw":31.691883},{"c":31.845,"h":31.845,"l":31.82,"n":49,"o":31.82,"t":"2026-10-22T18:45:00Z","v":963,"vw":31.82625},{"c":31.86,"h":31.86,"l":31.79,"n":157,"o":31.837,"t":"2026-10-22T19:00:00Z","v":2961,"vw":31.833007},{"c":31.93,"h":31.93,"l":31.855,"n":87,"o":31.855,"t":"2026-10-22T19:15:00Z","v":3211,"vw":31.882591},{"c":32.01,"h":32.04,"l":31.83,"n":286,"o":31.93,"t":"2026-10-22T19:30:00Z","v":11966,"vw":31.960302},{"c":32.34,"h":32.34,"l":31.99,"n":945,"o":32.02,"t":"2026-10-22T19:45:00Z","v":38368,"vw":32.181666},{"c":32.28,"h":32.28,"l":32.28,"n":22,"o":32.28,"t":"2026-10-22T20:00:00Z","v":27506,"vw":32.28},{"c":31.3753,"h":31.89,"l":31.3753,"n":48,"o":31.89,"t":"2026-10-23T13:30:00Z","v":1722,"vw":31.682646},{"c":31.59,"h":31.59,"l":31.49,"n":11,"o":31.49,"t":"2026-10-23T13:45:00Z","v":605,"vw":31.523333},{"c":31.31,"h":31.745,"l":31.31,"n":61,"o":31.71,"t":"2026-10-23T14:00:00Z","v":2103,"vw":31.498912},{"c":31.41,"h":31.41,"l":31.11,"n":205,"o":31.37,"t":"2026-10-23T14:15:00Z","v":10557,"vw":31.251906},{"c":31.44,"h":31.44,"l":31.38,"n":27,"o":31.43,"t":"2026-10-23T14:30:00Z","v":886,"vw":31.426777},{"c":31.545,"h":31.6,"l":31.47,"n":55,"o":31.59,"t":"2026-10-23T14:45:00Z","v":1886,"vw":31.542273},{"c":31.51,"h":31.53,"l":31.43,"n":96,"o":31.49,"t":"2026-10-23T15:00:00Z","v":3658,"vw":31.475435},{"c":31.59,"h":31.61,"l":31.58,"n":52,"o":31.58,"t":"2026-10-23T15:15:00Z","v":1635,"vw":31.58625},{"c":31.63,"h":31.63,"l":31.53,"n":28,"o":31.58,"t":"2026-10-23T15:30:00Z","v":863,"vw":31.58},{"c":31.705,"h":31.75,"l":31.59,"n":95,"o":31.6,"t":"2026-10-23T15:45:00Z","v":5833,"vw":31.642341},{"c":31.745,"h":31.745,"l":31.745,"n":7,"o":31.745,"t":"2026-10-23T16:00:00Z","v":268,"vw":31.745},{"c":31.59,"h":31.7,"l":31.59,"n":66,"o":31.7,"t":"2026-10-23T16:15:00Z","v":2460,"vw":31.670667},{"c":31.575,"h":31.575,"l":31.515,"n":47,"o":31.52,"t":"2026-10-23T16:30:00Z","v":1199,"vw":31.540347},{"c":31.51,"h":31.54,"l":31.51,"n":33,"o":31.54,"t":"2026-10-23T16:45:00Z","v":1563,"vw":31.526485}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4943428474038299,"strike":42.73713896153194,"iv":0.8739061192493799,"gamma":0.03586378778696518,"theta":-0.030413739381526594,"vega":0.020115713715932577,"rho":0.0031871391944895584,"breakevenPct":37.19924407786662},{"delta":0.2,"premium":0.4812023260697063,"strike":37.48093042788253,"iv":0.5845677230201815,"gamma":0.06340197543168993,"theta":-0.024426144692989503,"vega":0.024181125593695774,"rho":0.004364728442536857,"breakevenPct":20.476460659956295},{"delta":0.25,"premium":0.5839622641509434,"strike":34.716981132075475,"iv":0.4470603773584906,"gamma":0.07737924528301887,"theta":-0.021837735849056603,"vega":0.026366037735849057,"rho":0.005475933177731541,"breakevenPct":12.030921600210773},{"delta":0.3,"premium":0.7903301886792454,"strike":34.180960548885075,"iv":0.44528078902229845,"gamma":0.07923387650085763,"theta":-0.022287993138936535,"vega":0.02686989708404803,"rho":0.006527794181739797,"breakevenPct":10.984737345491341},{"delta":0.35,"premium":0.9966981132075472,"strike":33.64493996569468,"iv":0.4435012006861064,"gamma":0.0810885077186964,"theta":-0.022738250428816466,"vega":0.027373756432247,"rho":0.007579655185748053,"breakevenPct":9.93855309077191},{"delta":0.4,"premium":1.2030660377358493,"strike":33.10891938250429,"iv":0.44172161234991425,"gamma":0.08294313893653517,"theta":-0.023188507718696398,"vega":0.02787761578044597,"rho":0.00863151618975631,"breakevenPct":8.892368836052478},{"delta":0.45,"premium":1.4094339622641514,"strike":32.57289879931389,"iv":0.4399420240137221,"gamma":0.08479777015437392,"theta":-0.02363876500857633,"vega":0.02838147512864494,"rho":0.009683377193764567,"breakevenPct":7.846184581333046},{"delta":0.5,"premium":1.6158018867924533,"strike":32.0368782161235,"iv":0.43816243567753005,"gamma":0.0866524013722127,"theta":-0.02408902229845626,"vega":0.028885334476843914,"rho":0.01073523819777282,"breakevenPct":6.800000326613615},{"delta":0.55,"premium":1.8221698113207554,"strike":31.500857632933105,"iv":0.4363828473413379,"gamma":0.08850703259005147,"theta":-0.024539279588336193,"vega":0.029389193825042882,"rho":0.011787099201781078,"breakevenPct":5.753816071894182},{"delta":0.6,"premium":2.028537735849057,"strike":30.96483704974271,"iv":0.4346032590051458,"gamma":0.09036166380789022,"theta":-0.024989536878216125,"vega":0.029893053173241854,"rho":0.012838960205789333,"breakevenPct":4.707631817174752},{"delta":0.65,"premium":2.234905660377359,"strike":30.428816466552313,"iv":0.43282367066895366,"gamma":0.09221629502572899,"theta":-0.025439794168096056,"vega":0.030396912521440826,"rho":0.01389082120979759,"breakevenPct":3.6614475624553187},{"delta":0.7,"premium":2.6018140589569168,"strike":29.773242630385486,"iv":0.4425383219954649,"gamma":0.09069319727891156,"theta":-0.025509750566893422,"vega":0.030042630385487528,"rho":0.014826755864819708,"breakevenPct":2.745340175634404},{"delta":0.75,"premium":3.610884353741498,"strike":28.639455782312925,"iv":0.4982299319727892,"gamma":0.07565918367346938,"theta":-0.024058503401360544,"vega":0.026255782312925167,"rho":0.015298985123897277,"breakevenPct":2.3495402604075513},{"delta":0.8,"premium":4.619954648526079,"strike":27.50566893424036,"iv":0.5539215419501134,"gamma":0.060625170068027194,"theta":-0.022607256235827662,"vega":0.02246893424036281,"rho":0.015771214382974845,"breakevenPct":1.9537403451806985},{"delta":0.85,"premium":5.629024943310657,"strike":26.3718820861678,"iv":0.6096131519274377,"gamma":0.04559115646258504,"theta":-0.021156009070294784,"vega":0.018682086167800455,"rho":0.016243443642052414,"breakevenPct":1.5579404299538466},{"delta":0.9,"premium":6.6380952380952385,"strike":25.238095238095237,"iv":0.665304761904762,"gamma":0.030557142857142852,"theta":-0.019704761904761905,"vega":0.014895238095238093,"rho":0.016715672901129984,"breakevenPct":1.1621405147269939}],"put":[{"delta":0.1,"premium":0.75,"strike":20.182931155146314,"iv":1.5063020764525912,"gamma":0.013382358766421002,"theta":-0.04048454822965029,"vega":0.015352757964565226,"rho":-0.003052550955427407,"breakevenPct":38.32773356031001},{"delta":0.15,"premium":0.789530468635116,"strike":24.4765234317558,"iv":1.0260905582944109,"gamma":0.02629663114908679,"theta":-0.03616033741368464,"vega":0.020365654376453653,"rho":-0.004336774891612347,"breakevenPct":24.82706136743674},{"delta":0.2,"premium":0.7856023587147112,"strike":26.439764128528882,"iv":0.812327433626589,"gamma":0.047961356390079674,"theta":-0.03162079108308123,"vega":0.023827444414610335,"rho":-0.005603483905619139,"breakevenPct":18.584062932992165},{"delta":0.25,"premium":0.7686165005492955,"strike":28.138349945070445,"iv":0.6228582381940562,"gamma":0.07116681612763708,"theta":-0.026792169383137898,"vega":0.027058625514509983,"rho":-0.006862888168218444,"breakevenPct":13.139532070704067},{"delta":0.3,"premium":0.7516306423838799,"strike":29.83693576161201,"iv":0.43338904276152324,"gamma":0.09437227586519448,"theta":-0.021963547683194563,"vega":0.03028980661440963,"rho":-0.00812229243081775,"breakevenPct":7.69500120841597},{"delta":0.35,"premium":1.0217979555021044,"strike":30.452996592503506,"iv":0.4142215273601924,"gamma":0.09495109240328724,"theta":-0.020847684906794946,"vega":0.03002016436159551,"rho":-0.009548583456201614,"breakevenPct":6.597275033318308},{"delta":0.4,"premium":1.3224594107035479,"strike":30.954099017839248,"iv":0.41313914612146724,"gamma":0.09312707957506515,"theta":-0.020126097414311483,"vega":0.029378753257165765,"rho":-0.010992596969668797,"breakevenPct":5.961156435621399},{"delta":0.45,"premium":1.6231208659049912,"strike":31.455201443174985,"iv":0.412056764882742,"gamma":0.09130306674684306,"theta":-0.01940450992182802,"vega":0.028737342152736017,"rho":-0.01243661048313598,"breakevenPct":5.3250378379244925},{"delta":0.5,"premium":1.9237823211064342,"strike":31.956303868510723,"iv":0.41097438364401684,"gamma":0.08947905391862097,"theta":-0.018682922429344558,"vega":0.028095931048306273,"rho":-0.01388062399660316,"breakevenPct":4.688919240227586},{"delta":0.55,"premium":2.2244437763078775,"strike":32.45740629384646,"iv":0.4098920024052916,"gamma":0.08765504109039887,"theta":-0.01796133493686109,"vega":0.027454519943876526,"rho":-0.015324637510070342,"breakevenPct":4.052800642530677},{"delta":0.6,"premium":2.5251052315093205,"strike":32.9585087191822,"iv":0.40880962116656644,"gamma":0.08583102826217678,"theta":-0.01723974744437763,"vega":0.02681310883944678,"rho":-0.01676865102353752,"breakevenPct":3.416682044833771},{"delta":0.65,"premium":2.825766686710764,"strike":33.45961114451794,"iv":0.40772723992784127,"gamma":0.0840070154339547,"theta":-0.016518159951894165,"vega":0.026171697735017034,"rho":-0.018212664537004708,"breakevenPct":2.7805634471368625},{"delta":0.7,"premium":3.1264281419122066,"strike":33.96071356985368,"iv":0.40664485868911604,"gamma":0.08218300260573261,"theta":-0.015796572459410706,"vega":0.02553028663058729,"rho":-0.019656678050471884,"breakevenPct":2.1444448494399566},{"delta":0.75,"premium":3.42708959711365,"strike":34.46181599518942,"iv":0.40556247745039087,"gamma":0.08035898977751052,"theta":-0.01507498496692724,"vega":0.024888875526157546,"rho":-0.021100691563939067,"breakevenPct":1.508326251743049},{"delta":0.8,"premium":3.7277510523150936,"strike":34.962918420525156,"iv":0.40448009621166564,"gamma":0.07853497694928843,"theta":-0.014353397474443776,"vega":0.024247464421727802,"rho":-0.02254470507740625,"breakevenPct":0.8722076540461412},{"delta":0.85,"premium":5.446952160493827,"strike":36.786265432098766,"iv":0.45277206790123453,"gamma":0.060215817901234564,"theta":-0.011620601851851852,"vega":0.019591435185185184,"rho":-0.025051754227038103,"breakevenPct":0.5416906645352692},{"delta":0.9,"premium":7.279513888888889,"strike":38.71527777777778,"iv":0.5050097222222222,"gamma":0.04057847222222221,"theta":-0.008727083333333333,"vega":0.01461458333333333,"rho":-0.027643754388631283,"breakevenPct":0.23559540181248062}]},"raw":{"call":[{"delta":0.15,"premium":0.4943428474038299,"strike":42.73713896153194,"iv":0.8739061192493799,"gamma":0.03586378778696518,"theta":-0.030413739381526594,"vega":0.020115713715932577,"rho":0.0031871391944895584,"breakevenPct":37.19924407786662},{"delta":0.2,"premium":0.4812023260697063,"strike":37.48093042788253,"iv":0.5845677230201815,"gamma":0.06340197543168993,"theta":-0.024426144692989503,"vega":0.024181125593695774,"rho":0.004364728442536857,"breakevenPct":20.476460659956295},{"delta":0.25,"premium":0.5839622641509434,"strike":34.716981132075475,"iv":0.4470603773584906,"gamma":0.07737924528301887,"theta":-0.021837735849056603,"vega":0.026366037735849057,"rho":0.005475933177731541,"breakevenPct":12.030921600210773},{"delta":0.3,"premium":0.7903301886792454,"strike":34.180960548885075,"iv":0.44528078902229845,"gamma":0.07923387650085763,"theta":-0.022287993138936535,"vega":0.02686989708404803,"rho":0.006527794181739797,"breakevenPct":10.984737345491341},{"delta":0.35,"premium":0.9966981132075472,"strike":33.64493996569468,"iv":0.4435012006861064,"gamma":0.0810885077186964,"theta":-0.022738250428816466,"vega":0.027373756432247,"rho":0.007579655185748053,"breakevenPct":9.93855309077191},{"delta":0.4,"premium":1.2030660377358493,"strike":33.10891938250429,"iv":0.44172161234991425,"gamma":0.08294313893653517,"theta":-0.023188507718696398,"vega":0.02787761578044597,"rho":0.00863151618975631,"breakevenPct":8.892368836052478},{"delta":0.45,"premium":1.4094339622641514,"strike":32.57289879931389,"iv":0.4399420240137221,"gamma":0.08479777015437392,"theta":-0.02363876500857633,"vega":0.02838147512864494,"rho":0.009683377193764567,"breakevenPct":7.846184581333046},{"delta":0.5,"premium":1.6158018867924533,"strike":32.0368782161235,"iv":0.43816243567753005,"gamma":0.0866524013722127,"theta":-0.02408902229845626,"vega":0.028885334476843914,"rho":0.01073523819777282,"breakevenPct":6.800000326613615},{"delta":0.55,"premium":1.8221698113207554,"strike":31.500857632933105,"iv":0.4363828473413379,"gamma":0.08850703259005147,"theta":-0.024539279588336193,"vega":0.029389193825042882,"rho":0.011787099201781078,"breakevenPct":5.753816071894182},{"delta":0.6,"premium":2.028537735849057,"strike":30.96483704974271,"iv":0.4346032590051458,"gamma":0.09036166380789022,"theta":-0.024989536878216125,"vega":0.029893053173241854,"rho":0.012838960205789333,"breakevenPct":4.707631817174752},{"delta":0.65,"premium":2.234905660377359,"strike":30.428816466552313,"iv":0.43282367066895366,"gamma":0.09221629502572899,"theta":-0.025439794168096056,"vega":0.030396912521440826,"rho":0.01389082120979759,"breakevenPct":3.6614475624553187},{"delta":0.7,"premium":2.6018140589569168,"strike":29.773242630385486,"iv":0.4425383219954649,"gamma":0.09069319727891156,"theta":-0.025509750566893422,"vega":0.030042630385487528,"rho":0.014826755864819708,"breakevenPct":2.745340175634404},{"delta":0.75,"premium":3.610884353741498,"strike":28.639455782312925,"iv":0.4982299319727892,"gamma":0.07565918367346938,"theta":-0.024058503401360544,"vega":0.026255782312925167,"rho":0.015298985123897277,"breakevenPct":2.3495402604075513},{"delta":0.8,"premium":4.619954648526079,"strike":27.50566893424036,"iv":0.5539215419501134,"gamma":0.060625170068027194,"theta":-0.022607256235827662,"vega":0.02246893424036281,"rho":0.015771214382974845,"breakevenPct":1.9537403451806985},{"delta":0.85,"premium":5.629024943310657,"strike":26.3718820861678,"iv":0.6096131519274377,"gamma":0.04559115646258504,"theta":-0.021156009070294784,"vega":0.018682086167800455,"rho":0.016243443642052414,"breakevenPct":1.5579404299538466},{"delta":0.9,"premium":6.6380952380952385,"strike":25.238095238095237,"iv":0.665304761904762,"gamma":0.030557142857142852,"theta":-0.019704761904761905,"vega":0.014895238095238093,"rho":0.016715672901129984,"breakevenPct":1.1621405147269939}],"put":[{"delta":0.1,"premium":0.75,"strike":20.182931155146314,"iv":1.5063020764525912,"gamma":0.013382358766421002,"theta":-0.04048454822965029,"vega":0.015352757964565226,"rho":-0.003052550955427407,"breakevenPct":38.32773356031001},{"delta":0.15,"premium":0.789530468635116,"strike":24.4765234317558,"iv":1.0260905582944109,"gamma":0.02629663114908679,"theta":-0.03616033741368464,"vega":0.020365654376453653,"rho":-0.004336774891612347,"breakevenPct":24.82706136743674},{"delta":0.2,"premium":0.7856023587147112,"strike":26.439764128528882,"iv":0.812327433626589,"gamma":0.047961356390079674,"theta":-0.03162079108308123,"vega":0.023827444414610335,"rho":-0.005603483905619139,"breakevenPct":18.584062932992165},{"delta":0.25,"premium":0.7686165005492955,"strike":28.138349945070445,"iv":0.6228582381940562,"gamma":0.07116681612763708,"theta":-0.026792169383137898,"vega":0.027058625514509983,"rho":-0.006862888168218444,"breakevenPct":13.139532070704067},{"delta":0.3,"premium":0.7516306423838799,"strike":29.83693576161201,"iv":0.43338904276152324,"gamma":0.09437227586519448,"theta":-0.021963547683194563,"vega":0.03028980661440963,"rho":-0.00812229243081775,"breakevenPct":7.69500120841597},{"delta":0.35,"premium":1.0217979555021044,"strike":30.452996592503506,"iv":0.4142215273601924,"gamma":0.09495109240328724,"theta":-0.020847684906794946,"vega":0.03002016436159551,"rho":-0.009548583456201614,"breakevenPct":6.597275033318308},{"delta":0.4,"premium":1.3224594107035479,"strike":30.954099017839248,"iv":0.41313914612146724,"gamma":0.09312707957506515,"theta":-0.020126097414311483,"vega":0.029378753257165765,"rho":-0.010992596969668797,"breakevenPct":5.961156435621399},{"delta":0.45,"premium":1.6231208659049912,"strike":31.455201443174985,"iv":0.412056764882742,"gamma":0.09130306674684306,"theta":-0.01940450992182802,"vega":0.028737342152736017,"rho":-0.01243661048313598,"breakevenPct":5.3250378379244925},{"delta":0.5,"premium":1.9237823211064342,"strike":31.956303868510723,"iv":0.41097438364401684,"gamma":0.08947905391862097,"theta":-0.018682922429344558,"vega":0.028095931048306273,"rho":-0.01388062399660316,"breakevenPct":4.688919240227586},{"delta":0.55,"premium":2.2244437763078775,"strike":32.45740629384646,"iv":0.4098920024052916,"gamma":0.08765504109039887,"theta":-0.01796133493686109,"vega":0.027454519943876526,"rho":-0.015324637510070342,"breakevenPct":4.052800642530677},{"delta":0.6,"premium":2.5251052315093205,"strike":32.9585087191822,"iv":0.40880962116656644,"gamma":0.08583102826217678,"theta":-0.01723974744437763,"vega":0.02681310883944678,"rho":-0.01676865102353752,"breakevenPct":3.416682044833771},{"delta":0.65,"premium":2.825766686710764,"strike":33.45961114451794,"iv":0.40772723992784127,"gamma":0.0840070154339547,"theta":-0.016518159951894165,"vega":0.026171697735017034,"rho":-0.018212664537004708,"breakevenPct":2.7805634471368625},{"delta":0.7,"premium":3.1264281419122066,"strike":33.96071356985368,"iv":0.40664485868911604,"gamma":0.08218300260573261,"theta":-0.015796572459410706,"vega":0.02553028663058729,"rho":-0.019656678050471884,"breakevenPct":2.1444448494399566},{"delta":0.75,"premium":3.42708959711365,"strike":34.46181599518942,"iv":0.40556247745039087,"gamma":0.08035898977751052,"theta":-0.01507498496692724,"vega":0.024888875526157546,"rho":-0.021100691563939067,"breakevenPct":1.508326251743049},{"delta":0.8,"premium":3.7277510523150936,"strike":34.962918420525156,"iv":0.40448009621166564,"gamma":0.07853497694928843,"theta":-0.014353397474443776,"vega":0.024247464421727802,"rho":-0.02254470507740625,"breakevenPct":0.8722076540461412},{"delta":0.85,"premium":5.446952160493827,"strike":36.786265432098766,"iv":0.45277206790123453,"gamma":0.060215817901234564,"theta":-0.011620601851851852,"vega":0.019591435185185184,"rho":-0.025051754227038103,"breakevenPct":0.5416906645352692},{"delta":0.9,"premium":7.279513888888889,"strike":38.71527777777778,"iv":0.5050097222222222,"gamma":0.04057847222222221,"theta":-0.008727083333333333,"vega":0.01461458333333333,"rho":-0.027643754388631283,"breakevenPct":0.23559540181248062}]}},"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"}}