{"symbol":"MSBI","url":"https://intraalpha.com/companies/MSBI","capturedAt":"2026-10-22T23:00:38.654Z","state":"ready","quote":{"symbol":"MSBI","last_price":33.5,"prev_close":32.59,"regular_close":32.96,"change":0.91,"change_pct":2.7923,"regular_change":0.37,"regular_change_pct":1.1353,"extended_change":0.54,"extended_change_pct":1.6383,"bid":24.51,"ask":33.5,"bid_size":100,"ask_size":500,"volume":131407,"vwap":33.039764,"open":32.58,"high":33.47,"low":32.3801,"close":32.96,"trade_count":4425,"last_trade_at":"2026-10-22T20:10:30.527341024Z","last_quote_at":"2026-10-22T23:00:00.320817532Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:37.639332789-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MSBI","fetched_at":"2026-10-22T23:00:37.768412+00:00","name":"Midland States Bancorp, Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Midland States Bancorp, Inc. is a financial holding company for Midland States Bank offering various banking products and services to individuals, businesses, municipalities, and other entities. The company is headquartered in Effingham, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":676311000,"ebitda":null,"pe_ratio":20.89,"peg_ratio":1.409,"book_value":22.15,"dividend_per_share":1.28,"dividend_yield":0.0393,"eps":1.56,"revenue_ttm":286146000,"gross_profit_ttm":286146000,"profit_margin":0.15,"operating_margin_ttm":0.356,"return_on_assets_ttm":0.0062,"return_on_equity_ttm":0.0753,"quarterly_earnings_growth":0.86,"quarterly_revenue_growth":0.18,"analyst_target_price":33.25,"analyst_number":0,"beta":0.642,"fifty_two_week_high":34.76,"fifty_two_week_low":13.47,"fifty_day_ma":32.89,"two_hundred_day_ma":27.81,"shares_outstanding":20752100,"forward_pe":8.22,"price_to_sales":2.364,"price_to_book":1.486,"ev_to_revenue":3.66,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:37.768412+00:00"},"optionObservedAt":"2026-10-22T19:55:01.063Z","bars":[{"c":32.01,"h":32.01,"l":32.01,"n":2,"o":32.01,"t":"2026-10-15T11:10:00Z","v":1100,"vw":32.01},{"c":32.09,"h":32.09,"l":31.36,"n":49,"o":32.06,"t":"2026-10-15T13:30:00Z","v":2789,"vw":31.944212},{"c":32.01,"h":32.01,"l":32.01,"n":11,"o":32.01,"t":"2026-10-15T13:35:00Z","v":171,"vw":32.01},{"c":32.06,"h":32.06,"l":32.06,"n":4,"o":32.06,"t":"2026-10-15T13:40:00Z","v":159,"vw":32.06},{"c":32.01,"h":32.09,"l":32.01,"n":111,"o":32.09,"t":"2026-10-15T13:50:00Z","v":9929,"vw":32.071561},{"c":32.015,"h":32.08,"l":31.915,"n":37,"o":31.915,"t":"2026-10-15T13:55:00Z","v":1782,"vw":32.01605},{"c":32.01,"h":32.09,"l":32.01,"n":48,"o":32.02,"t":"2026-10-15T14:00:00Z","v":2687,"vw":32.052633},{"c":32.155,"h":32.155,"l":32.1,"n":18,"o":32.1,"t":"2026-10-15T14:05:00Z","v":549,"vw":32.121154},{"c":32.22,"h":32.27,"l":32.22,"n":72,"o":32.27,"t":"2026-10-15T14:10:00Z","v":1473,"vw":32.258273},{"c":32.14,"h":32.14,"l":32.14,"n":4,"o":32.14,"t":"2026-10-15T14:15:00Z","v":109,"vw":32.14},{"c":32.31,"h":32.31,"l":32.27,"n":59,"o":32.27,"t":"2026-10-15T14:25:00Z","v":1457,"vw":32.293295},{"c":32.4,"h":32.4,"l":32.36,"n":38,"o":32.36,"t":"2026-10-15T14:35:00Z","v":2522,"vw":32.389231},{"c":32.3612,"h":32.3612,"l":32.3612,"n":9,"o":32.3612,"t":"2026-10-15T14:40:00Z","v":320,"vw":32.3612},{"c":32.45,"h":32.45,"l":32.45,"n":12,"o":32.45,"t":"2026-10-15T14:45:00Z","v":278,"vw":32.45},{"c":32.34,"h":32.34,"l":32.34,"n":20,"o":32.34,"t":"2026-10-15T14:50:00Z","v":484,"vw":32.34},{"c":32.3,"h":32.3,"l":32.3,"n":21,"o":32.3,"t":"2026-10-15T14:55:00Z","v":374,"vw":32.3},{"c":32.3,"h":32.31,"l":32.295,"n":41,"o":32.31,"t":"2026-10-15T15:00:00Z","v":1013,"vw":32.298871},{"c":32.17,"h":32.22,"l":32.17,"n":42,"o":32.22,"t":"2026-10-15T15:05:00Z","v":1771,"vw":32.205728},{"c":32.11,"h":32.18,"l":32.11,"n":41,"o":32.18,"t":"2026-10-15T15:10:00Z","v":1426,"vw":32.155652},{"c":32.07,"h":32.11,"l":32.025,"n":25,"o":32.11,"t":"2026-10-15T15:15:00Z","v":1089,"vw":32.075},{"c":32.01,"h":32.02,"l":32.01,"n":16,"o":32.02,"t":"2026-10-15T15:20:00Z","v":834,"vw":32.014271},{"c":31.96,"h":31.97,"l":31.935,"n":33,"o":31.97,"t":"2026-10-15T15:25:00Z","v":1976,"vw":31.960612},{"c":32.03,"h":32.03,"l":31.97,"n":52,"o":31.97,"t":"2026-10-15T15:30:00Z","v":1817,"vw":31.996591},{"c":32.04,"h":32.07,"l":32.04,"n":21,"o":32.06,"t":"2026-10-15T15:35:00Z","v":1033,"vw":32.056159},{"c":32.11,"h":32.11,"l":32.07,"n":22,"o":32.07,"t":"2026-10-15T15:40:00Z","v":674,"vw":32.085709},{"c":32.06,"h":32.07,"l":32.06,"n":19,"o":32.07,"t":"2026-10-15T15:55:00Z","v":663,"vw":32.0675},{"c":32.07,"h":32.07,"l":32.06,"n":12,"o":32.06,"t":"2026-10-15T16:00:00Z","v":270,"vw":32.065},{"c":32.065,"h":32.0999,"l":32.065,"n":17,"o":32.08,"t":"2026-10-15T16:05:00Z","v":459,"vw":32.081729},{"c":32.09,"h":32.09,"l":32.09,"n":14,"o":32.09,"t":"2026-10-15T16:10:00Z","v":548,"vw":32.09},{"c":32.12,"h":32.13,"l":32.09,"n":51,"o":32.095,"t":"2026-10-15T16:15:00Z","v":1549,"vw":32.111364},{"c":32.14,"h":32.14,"l":32.14,"n":30,"o":32.14,"t":"2026-10-15T16:20:00Z","v":809,"vw":32.14},{"c":32.135,"h":32.14,"l":32.12,"n":34,"o":32.13,"t":"2026-10-15T16:25:00Z","v":1730,"vw":32.132917},{"c":32.15,"h":32.15,"l":32.15,"n":24,"o":32.15,"t":"2026-10-15T16:30:00Z","v":529,"vw":32.15},{"c":32.19,"h":32.19,"l":32.14,"n":24,"o":32.14,"t":"2026-10-15T16:35:00Z","v":562,"vw":32.165},{"c":32.18,"h":32.18,"l":32.18,"n":12,"o":32.18,"t":"2026-10-15T16:40:00Z","v":226,"vw":32.18},{"c":32.16,"h":32.16,"l":32.16,"n":15,"o":32.16,"t":"2026-10-15T16:45:00Z","v":442,"vw":32.16},{"c":32.15,"h":32.17,"l":32.15,"n":21,"o":32.17,"t":"2026-10-15T17:00:00Z","v":3333,"vw":32.16765},{"c":32.175,"h":32.175,"l":32.16,"n":23,"o":32.16,"t":"2026-10-15T17:05:00Z","v":957,"vw":32.163239},{"c":32.15,"h":32.15,"l":32.15,"n":19,"o":32.15,"t":"2026-10-15T17:10:00Z","v":801,"vw":32.15},{"c":32.14,"h":32.14,"l":32.14,"n":7,"o":32.14,"t":"2026-10-15T17:20:00Z","v":335,"vw":32.14},{"c":32.16,"h":32.16,"l":32.15,"n":21,"o":32.15,"t":"2026-10-15T17:25:00Z","v":837,"vw":32.154},{"c":32.18,"h":32.18,"l":32.13,"n":42,"o":32.13,"t":"2026-10-15T17:30:00Z","v":1892,"vw":32.155455},{"c":32.16,"h":32.16,"l":32.16,"n":4,"o":32.16,"t":"2026-10-15T17:35:00Z","v":139,"vw":32.16},{"c":32.09,"h":32.1,"l":32.08,"n":28,"o":32.1,"t":"2026-10-15T17:40:00Z","v":1578,"vw":32.088419},{"c":32.085,"h":32.1,"l":32.085,"n":26,"o":32.1,"t":"2026-10-15T17:45:00Z","v":792,"vw":32.091682},{"c":32.03,"h":32.03,"l":32.03,"n":14,"o":32.03,"t":"2026-10-15T17:55:00Z","v":494,"vw":32.03},{"c":32.07,"h":32.07,"l":32.05,"n":89,"o":32.06,"t":"2026-10-15T18:05:00Z","v":3950,"vw":32.063501},{"c":32.12,"h":32.12,"l":32.1,"n":28,"o":32.1,"t":"2026-10-15T18:10:00Z","v":716,"vw":32.113333},{"c":32.14,"h":32.14,"l":32.13,"n":22,"o":32.13,"t":"2026-10-15T18:20:00Z","v":644,"vw":32.136667},{"c":32.17,"h":32.18,"l":32.16,"n":38,"o":32.16,"t":"2026-10-15T18:25:00Z","v":1120,"vw":32.17},{"c":32.15,"h":32.16,"l":32.14,"n":19,"o":32.16,"t":"2026-10-15T18:30:00Z","v":942,"vw":32.145197},{"c":32.14,"h":32.14,"l":32.14,"n":12,"o":32.14,"t":"2026-10-15T18:35:00Z","v":478,"vw":32.14},{"c":32.11,"h":32.1569,"l":32.11,"n":18,"o":32.1569,"t":"2026-10-15T18:40:00Z","v":968,"vw":32.149718},{"c":32.08,"h":32.14,"l":32.08,"n":91,"o":32.14,"t":"2026-10-15T18:45:00Z","v":4563,"vw":32.116359},{"c":32.09,"h":32.09,"l":32.09,"n":18,"o":32.09,"t":"2026-10-15T18:50:00Z","v":475,"vw":32.09},{"c":32.075,"h":32.09,"l":32.075,"n":22,"o":32.09,"t":"2026-10-15T18:55:00Z","v":486,"vw":32.081303},{"c":32.04,"h":32.07,"l":32.04,"n":60,"o":32.07,"t":"2026-10-15T19:00:00Z","v":1405,"vw":32.055},{"c":32.07,"h":32.07,"l":32.05,"n":61,"o":32.05,"t":"2026-10-15T19:05:00Z","v":1618,"vw":32.0625},{"c":32.065,"h":32.08,"l":32.05,"n":18,"o":32.05,"t":"2026-10-15T19:10:00Z","v":663,"vw":32.065768},{"c":32.065,"h":32.07,"l":32.065,"n":27,"o":32.07,"t":"2026-10-15T19:15:00Z","v":587,"vw":32.068333},{"c":32.08,"h":32.08,"l":32.07,"n":35,"o":32.08,"t":"2026-10-15T19:20:00Z","v":1073,"vw":32.07625},{"c":32.09,"h":32.1,"l":32.09,"n":18,"o":32.1,"t":"2026-10-15T19:25:00Z","v":682,"vw":32.092703},{"c":32.085,"h":32.085,"l":32.07,"n":45,"o":32.07,"t":"2026-10-15T19:30:00Z","v":980,"vw":32.0775},{"c":32.14,"h":32.14,"l":32.1,"n":59,"o":32.1,"t":"2026-10-15T19:35:00Z","v":3000,"vw":32.119474},{"c":32.13,"h":32.13,"l":32.095,"n":89,"o":32.13,"t":"2026-10-15T19:40:00Z","v":3288,"vw":32.11976},{"c":32.13,"h":32.13,"l":32.12,"n":43,"o":32.13,"t":"2026-10-15T19:45:00Z","v":1171,"vw":32.1275},{"c":32.29,"h":32.29,"l":32.13,"n":295,"o":32.13,"t":"2026-10-15T19:50:00Z","v":9843,"vw":32.184651},{"c":32.28,"h":32.35,"l":32.28,"n":462,"o":32.3,"t":"2026-10-15T19:55:00Z","v":14425,"vw":32.316427},{"c":32.3,"h":32.3,"l":32.3,"n":14,"o":32.3,"t":"2026-10-15T20:00:00Z","v":24260,"vw":32.3},{"c":32.49,"h":32.62,"l":32.34,"n":151,"o":32.4,"t":"2026-10-16T13:30:00Z","v":7210,"vw":32.414212},{"c":32.73,"h":32.99,"l":32.6,"n":45,"o":32.6,"t":"2026-10-16T13:35:00Z","v":2115,"vw":32.716619},{"c":32.92,"h":32.92,"l":32.89,"n":4,"o":32.89,"t":"2026-10-16T13:45:00Z","v":234,"vw":32.905},{"c":32.6961,"h":32.6961,"l":32.6961,"n":3,"o":32.6961,"t":"2026-10-16T13:55:00Z","v":156,"vw":32.6961},{"c":32.68,"h":32.79,"l":32.67,"n":88,"o":32.79,"t":"2026-10-16T14:10:00Z","v":4798,"vw":32.703316},{"c":32.59,"h":32.745,"l":32.56,"n":16,"o":32.745,"t":"2026-10-16T14:15:00Z","v":1343,"vw":32.610232},{"c":32.84,"h":32.84,"l":32.84,"n":9,"o":32.84,"t":"2026-10-16T14:30:00Z","v":346,"vw":32.84},{"c":32.81,"h":32.82,"l":32.81,"n":16,"o":32.82,"t":"2026-10-16T14:40:00Z","v":643,"vw":32.816667},{"c":32.8,"h":32.89,"l":32.8,"n":9,"o":32.89,"t":"2026-10-16T14:45:00Z","v":502,"vw":32.867445},{"c":32.91,"h":32.91,"l":32.91,"n":11,"o":32.91,"t":"2026-10-16T15:05:00Z","v":253,"vw":32.91},{"c":32.85,"h":32.86,"l":32.85,"n":28,"o":32.86,"t":"2026-10-16T15:10:00Z","v":894,"vw":32.855},{"c":32.81,"h":32.82,"l":32.81,"n":18,"o":32.82,"t":"2026-10-16T15:20:00Z","v":589,"vw":32.814872},{"c":32.74,"h":32.785,"l":32.74,"n":17,"o":32.785,"t":"2026-10-16T15:25:00Z","v":535,"vw":32.773342},{"c":32.68,"h":32.68,"l":32.68,"n":37,"o":32.68,"t":"2026-10-16T15:30:00Z","v":820,"vw":32.68},{"c":32.675,"h":32.675,"l":32.675,"n":11,"o":32.675,"t":"2026-10-16T15:35:00Z","v":277,"vw":32.675},{"c":32.61,"h":32.61,"l":32.61,"n":17,"o":32.61,"t":"2026-10-16T15:40:00Z","v":485,"vw":32.61},{"c":32.49,"h":32.58,"l":32.49,"n":28,"o":32.57,"t":"2026-10-16T15:45:00Z","v":958,"vw":32.546667},{"c":32.55,"h":32.55,"l":32.515,"n":20,"o":32.515,"t":"2026-10-16T15:50:00Z","v":899,"vw":32.537065},{"c":32.49,"h":32.49,"l":32.49,"n":5,"o":32.49,"t":"2026-10-16T16:00:00Z","v":145,"vw":32.49},{"c":32.41,"h":32.45,"l":32.41,"n":49,"o":32.45,"t":"2026-10-16T16:05:00Z","v":1924,"vw":32.431202},{"c":32.385,"h":32.385,"l":32.385,"n":3,"o":32.385,"t":"2026-10-16T16:10:00Z","v":104,"vw":32.385},{"c":32.26,"h":32.34,"l":32.26,"n":23,"o":32.34,"t":"2026-10-16T16:15:00Z","v":710,"vw":32.313333},{"c":32.37,"h":32.41,"l":32.275,"n":61,"o":32.35,"t":"2026-10-16T16:20:00Z","v":2052,"vw":32.362651},{"c":32.37,"h":32.37,"l":32.37,"n":14,"o":32.37,"t":"2026-10-16T16:40:00Z","v":591,"vw":32.37},{"c":32.29,"h":32.29,"l":32.25,"n":10,"o":32.25,"t":"2026-10-16T16:50:00Z","v":297,"vw":32.27},{"c":32.29,"h":32.29,"l":32.29,"n":23,"o":32.29,"t":"2026-10-16T16:55:00Z","v":694,"vw":32.29},{"c":32.27,"h":32.27,"l":32.27,"n":4,"o":32.27,"t":"2026-10-16T17:00:00Z","v":403,"vw":32.27},{"c":32.33,"h":32.33,"l":32.29,"n":21,"o":32.29,"t":"2026-10-16T17:05:00Z","v":1162,"vw":32.315555},{"c":32.4,"h":32.41,"l":32.4,"n":27,"o":32.41,"t":"2026-10-16T17:25:00Z","v":713,"vw":32.403571},{"c":32.325,"h":32.42,"l":32.325,"n":16,"o":32.42,"t":"2026-10-16T17:30:00Z","v":775,"vw":32.37103},{"c":32.39,"h":32.39,"l":32.33,"n":36,"o":32.35,"t":"2026-10-16T17:40:00Z","v":1315,"vw":32.361667},{"c":32.36,"h":32.36,"l":32.36,"n":4,"o":32.36,"t":"2026-10-16T17:45:00Z","v":200,"vw":32.36},{"c":32.29,"h":32.32,"l":32.29,"n":17,"o":32.32,"t":"2026-10-16T17:50:00Z","v":695,"vw":32.3125},{"c":32.32,"h":32.33,"l":32.32,"n":14,"o":32.32,"t":"2026-10-16T17:55:00Z","v":540,"vw":32.323333},{"c":32.32,"h":32.32,"l":32.32,"n":13,"o":32.32,"t":"2026-10-16T18:00:00Z","v":328,"vw":32.32},{"c":32.2604,"h":32.2604,"l":32.2604,"n":6,"o":32.2604,"t":"2026-10-16T18:05:00Z","v":228,"vw":32.2604},{"c":32.32,"h":32.32,"l":32.31,"n":34,"o":32.31,"t":"2026-10-16T18:10:00Z","v":871,"vw":32.3125},{"c":32.34,"h":32.34,"l":32.34,"n":30,"o":32.34,"t":"2026-10-16T18:15:00Z","v":637,"vw":32.34},{"c":32.35,"h":32.35,"l":32.35,"n":28,"o":32.35,"t":"2026-10-16T18:20:00Z","v":461,"vw":32.35},{"c":32.38,"h":32.38,"l":32.38,"n":6,"o":32.38,"t":"2026-10-16T18:25:00Z","v":193,"vw":32.38},{"c":32.34,"h":32.34,"l":32.34,"n":9,"o":32.34,"t":"2026-10-16T18:30:00Z","v":457,"vw":32.34},{"c":32.38,"h":32.38,"l":32.35,"n":55,"o":32.35,"t":"2026-10-16T18:35:00Z","v":1336,"vw":32.370834},{"c":32.3899,"h":32.39,"l":32.38,"n":25,"o":32.39,"t":"2026-10-16T18:40:00Z","v":962,"vw":32.384062},{"c":32.37,"h":32.39,"l":32.37,"n":59,"o":32.39,"t":"2026-10-16T18:45:00Z","v":2184,"vw":32.381667},{"c":32.32,"h":32.32,"l":32.32,"n":3,"o":32.32,"t":"2026-10-16T18:50:00Z","v":111,"vw":32.32},{"c":32.36,"h":32.36,"l":32.36,"n":16,"o":32.36,"t":"2026-10-16T18:55:00Z","v":654,"vw":32.36},{"c":32.32,"h":32.33,"l":32.32,"n":43,"o":32.33,"t":"2026-10-16T19:00:00Z","v":1070,"vw":32.323333},{"c":32.27,"h":32.3,"l":32.27,"n":5,"o":32.3,"t":"2026-10-16T19:05:00Z","v":245,"vw":32.285},{"c":32.26,"h":32.27,"l":32.26,"n":64,"o":32.27,"t":"2026-10-16T19:10:00Z","v":1648,"vw":32.264233},{"c":32.28,"h":32.28,"l":32.24,"n":53,"o":32.24,"t":"2026-10-16T19:15:00Z","v":4206,"vw":32.269211},{"c":32.27,"h":32.3,"l":32.27,"n":73,"o":32.3,"t":"2026-10-16T19:30:00Z","v":1780,"vw":32.276},{"c":32.235,"h":32.28,"l":32.235,"n":41,"o":32.28,"t":"2026-10-16T19:35:00Z","v":1047,"vw":32.261059},{"c":32.19,"h":32.25,"l":32.19,"n":172,"o":32.19,"t":"2026-10-16T19:40:00Z","v":6044,"vw":32.221522},{"c":32.23,"h":32.23,"l":32.21,"n":114,"o":32.21,"t":"2026-10-16T19:45:00Z","v":3618,"vw":32.215896},{"c":32.2,"h":32.26,"l":32.2,"n":184,"o":32.24,"t":"2026-10-16T19:50:00Z","v":5536,"vw":32.249751},{"c":32.19,"h":32.24,"l":32.15,"n":311,"o":32.15,"t":"2026-10-16T19:55:00Z","v":11111,"vw":32.207942},{"c":32.22,"h":32.22,"l":32.22,"n":16,"o":32.22,"t":"2026-10-16T20:00:00Z","v":26209,"vw":32.22},{"c":32.22,"h":32.22,"l":32.22,"n":14,"o":32.22,"t":"2026-10-19T13:30:00Z","v":628,"vw":32.22},{"c":32.192,"h":32.192,"l":32.192,"n":3,"o":32.192,"t":"2026-10-19T13:45:00Z","v":307,"vw":32.192},{"c":32.23,"h":32.23,"l":32.23,"n":6,"o":32.23,"t":"2026-10-19T13:50:00Z","v":394,"vw":32.23},{"c":32.18,"h":32.18,"l":32.18,"n":6,"o":32.18,"t":"2026-10-19T13:55:00Z","v":240,"vw":32.18},{"c":32.09,"h":32.18,"l":31.9901,"n":33,"o":31.9901,"t":"2026-10-19T14:15:00Z","v":6063,"vw":32.016497},{"c":32.14,"h":32.16,"l":32.05,"n":67,"o":32.135,"t":"2026-10-19T14:25:00Z","v":2772,"vw":32.102703},{"c":32.13,"h":32.19,"l":32.13,"n":30,"o":32.14,"t":"2026-10-19T14:30:00Z","v":1911,"vw":32.140314},{"c":32.115,"h":32.115,"l":32.115,"n":7,"o":32.115,"t":"2026-10-19T14:45:00Z","v":172,"vw":32.115},{"c":32.06,"h":32.07,"l":32.04,"n":8,"o":32.05,"t":"2026-10-19T14:50:00Z","v":628,"vw":32.051667},{"c":32.07,"h":32.09,"l":32.07,"n":19,"o":32.09,"t":"2026-10-19T15:00:00Z","v":542,"vw":32.08},{"c":32.145,"h":32.145,"l":32.1,"n":28,"o":32.1,"t":"2026-10-19T15:05:00Z","v":981,"vw":32.120714},{"c":32.235,"h":32.235,"l":32.13,"n":74,"o":32.13,"t":"2026-10-19T15:10:00Z","v":1847,"vw":32.176944},{"c":32.17,"h":32.18,"l":32.17,"n":16,"o":32.18,"t":"2026-10-19T15:15:00Z","v":394,"vw":32.173769},{"c":32.16,"h":32.16,"l":32.16,"n":20,"o":32.16,"t":"2026-10-19T15:20:00Z","v":380,"vw":32.16},{"c":32.09,"h":32.17,"l":32.09,"n":35,"o":32.17,"t":"2026-10-19T15:25:00Z","v":1528,"vw":32.1296},{"c":32.08,"h":32.08,"l":32.08,"n":4,"o":32.08,"t":"2026-10-19T15:35:00Z","v":110,"vw":32.08},{"c":32.08,"h":32.08,"l":32.08,"n":18,"o":32.08,"t":"2026-10-19T15:45:00Z","v":233,"vw":32.08},{"c":32.1,"h":32.13,"l":32.1,"n":22,"o":32.13,"t":"2026-10-19T15:50:00Z","v":920,"vw":32.122},{"c":32.1,"h":32.1,"l":32.1,"n":6,"o":32.1,"t":"2026-10-19T15:55:00Z","v":211,"vw":32.1},{"c":32.06,"h":32.07,"l":32.05,"n":34,"o":32.07,"t":"2026-10-19T16:00:00Z","v":469,"vw":32.06},{"c":32.03,"h":32.03,"l":32.03,"n":16,"o":32.03,"t":"2026-10-19T16:10:00Z","v":386,"vw":32.03},{"c":32,"h":32,"l":31.99,"n":8,"o":31.99,"t":"2026-10-19T16:15:00Z","v":251,"vw":31.995},{"c":32.025,"h":32.03,"l":31.98,"n":34,"o":32.03,"t":"2026-10-19T16:20:00Z","v":1121,"vw":31.996824},{"c":32,"h":32,"l":32,"n":15,"o":32,"t":"2026-10-19T16:25:00Z","v":172,"vw":32},{"c":31.94,"h":31.94,"l":31.94,"n":3,"o":31.94,"t":"2026-10-19T16:30:00Z","v":112,"vw":31.94},{"c":31.8901,"h":31.98,"l":31.8901,"n":34,"o":31.97,"t":"2026-10-19T16:35:00Z","v":2370,"vw":31.901498},{"c":31.98,"h":31.99,"l":31.98,"n":38,"o":31.99,"t":"2026-10-19T16:45:00Z","v":2265,"vw":31.980476},{"c":31.96,"h":31.96,"l":31.96,"n":15,"o":31.96,"t":"2026-10-19T16:50:00Z","v":546,"vw":31.96},{"c":31.92,"h":31.92,"l":31.92,"n":18,"o":31.92,"t":"2026-10-19T17:00:00Z","v":223,"vw":31.92},{"c":31.87,"h":31.89,"l":31.87,"n":17,"o":31.89,"t":"2026-10-19T17:05:00Z","v":368,"vw":31.88},{"c":31.805,"h":31.84,"l":31.805,"n":22,"o":31.84,"t":"2026-10-19T17:10:00Z","v":641,"vw":31.827},{"c":31.83,"h":31.83,"l":31.83,"n":12,"o":31.83,"t":"2026-10-19T17:20:00Z","v":284,"vw":31.83},{"c":31.85,"h":31.85,"l":31.85,"n":11,"o":31.85,"t":"2026-10-19T17:30:00Z","v":145,"vw":31.85},{"c":31.89,"h":31.89,"l":31.89,"n":37,"o":31.89,"t":"2026-10-19T17:40:00Z","v":605,"vw":31.89},{"c":31.88,"h":31.88,"l":31.88,"n":15,"o":31.88,"t":"2026-10-19T17:45:00Z","v":1002,"vw":31.88},{"c":31.87,"h":31.89,"l":31.87,"n":38,"o":31.88,"t":"2026-10-19T17:55:00Z","v":1078,"vw":31.882},{"c":31.865,"h":31.895,"l":31.865,"n":45,"o":31.87,"t":"2026-10-19T18:05:00Z","v":1338,"vw":31.879286},{"c":31.88,"h":31.885,"l":31.88,"n":30,"o":31.885,"t":"2026-10-19T18:10:00Z","v":599,"vw":31.8825},{"c":31.87,"h":31.88,"l":31.87,"n":31,"o":31.88,"t":"2026-10-19T18:15:00Z","v":1849,"vw":31.878436},{"c":31.87,"h":31.87,"l":31.87,"n":12,"o":31.87,"t":"2026-10-19T18:20:00Z","v":184,"vw":31.87},{"c":31.85,"h":31.85,"l":31.85,"n":12,"o":31.85,"t":"2026-10-19T18:25:00Z","v":268,"vw":31.85},{"c":31.82,"h":31.84,"l":31.82,"n":36,"o":31.84,"t":"2026-10-19T18:30:00Z","v":724,"vw":31.83},{"c":31.85,"h":31.85,"l":31.85,"n":9,"o":31.85,"t":"2026-10-19T18:40:00Z","v":207,"vw":31.85},{"c":31.85,"h":31.85,"l":31.845,"n":30,"o":31.845,"t":"2026-10-19T18:45:00Z","v":998,"vw":31.847551},{"c":31.815,"h":31.83,"l":31.815,"n":18,"o":31.83,"t":"2026-10-19T18:50:00Z","v":678,"vw":31.820556},{"c":31.82,"h":31.82,"l":31.82,"n":6,"o":31.82,"t":"2026-10-19T19:00:00Z","v":149,"vw":31.82},{"c":31.82,"h":31.83,"l":31.82,"n":45,"o":31.83,"t":"2026-10-19T19:05:00Z","v":922,"vw":31.825769},{"c":31.82,"h":31.82,"l":31.805,"n":28,"o":31.805,"t":"2026-10-19T19:10:00Z","v":542,"vw":31.81},{"c":31.824,"h":31.824,"l":31.824,"n":6,"o":31.824,"t":"2026-10-19T19:15:00Z","v":170,"vw":31.824},{"c":31.85,"h":31.85,"l":31.85,"n":14,"o":31.85,"t":"2026-10-19T19:20:00Z","v":265,"vw":31.85},{"c":31.85,"h":31.85,"l":31.84,"n":23,"o":31.84,"t":"2026-10-19T19:25:00Z","v":385,"vw":31.843891},{"c":31.825,"h":31.825,"l":31.81,"n":74,"o":31.81,"t":"2026-10-19T19:30:00Z","v":1890,"vw":31.813247},{"c":31.8,"h":31.8,"l":31.8,"n":19,"o":31.8,"t":"2026-10-19T19:35:00Z","v":496,"vw":31.8},{"c":31.81,"h":31.81,"l":31.81,"n":26,"o":31.81,"t":"2026-10-19T19:40:00Z","v":683,"vw":31.81},{"c":31.75,"h":31.8,"l":31.75,"n":106,"o":31.8,"t":"2026-10-19T19:45:00Z","v":2903,"vw":31.768112},{"c":31.77,"h":31.79,"l":31.74,"n":188,"o":31.74,"t":"2026-10-19T19:50:00Z","v":5406,"vw":31.767769},{"c":31.79,"h":31.845,"l":31.77,"n":408,"o":31.78,"t":"2026-10-19T19:55:00Z","v":7066,"vw":31.802097},{"c":31.8,"h":31.8,"l":31.8,"n":20,"o":31.8,"t":"2026-10-19T20:00:00Z","v":26007,"vw":31.8},{"c":32.17,"h":32.33,"l":31.94,"n":79,"o":31.94,"t":"2026-10-20T13:30:00Z","v":5084,"vw":32.170431},{"c":32.56,"h":32.56,"l":32.32,"n":61,"o":32.325,"t":"2026-10-20T13:35:00Z","v":4698,"vw":32.394133},{"c":32.5,"h":32.5,"l":32.5,"n":7,"o":32.5,"t":"2026-10-20T13:40:00Z","v":455,"vw":32.5},{"c":32.62,"h":32.62,"l":32.61,"n":37,"o":32.61,"t":"2026-10-20T13:50:00Z","v":1467,"vw":32.612083},{"c":32.52,"h":32.58,"l":32.51,"n":48,"o":32.58,"t":"2026-10-20T14:00:00Z","v":1672,"vw":32.531327},{"c":32.62,"h":32.62,"l":32.62,"n":6,"o":32.62,"t":"2026-10-20T14:05:00Z","v":112,"vw":32.62},{"c":32.58,"h":32.695,"l":32.57,"n":24,"o":32.695,"t":"2026-10-20T14:10:00Z","v":1302,"vw":32.58349},{"c":32.59,"h":32.59,"l":32.59,"n":13,"o":32.59,"t":"2026-10-20T14:15:00Z","v":447,"vw":32.59},{"c":32.705,"h":32.705,"l":32.7,"n":39,"o":32.7,"t":"2026-10-20T14:20:00Z","v":3662,"vw":32.704697},{"c":32.6,"h":32.6,"l":32.59,"n":20,"o":32.59,"t":"2026-10-20T14:35:00Z","v":470,"vw":32.593333},{"c":32.64,"h":32.65,"l":32.64,"n":26,"o":32.65,"t":"2026-10-20T14:40:00Z","v":490,"vw":32.646452},{"c":32.72,"h":32.72,"l":32.72,"n":3,"o":32.72,"t":"2026-10-20T14:45:00Z","v":103,"vw":32.72},{"c":32.73,"h":32.8,"l":32.645,"n":38,"o":32.645,"t":"2026-10-20T14:50:00Z","v":1358,"vw":32.7475},{"c":32.72,"h":32.72,"l":32.72,"n":42,"o":32.72,"t":"2026-10-20T14:55:00Z","v":1127,"vw":32.72},{"c":32.54,"h":32.54,"l":32.54,"n":10,"o":32.54,"t":"2026-10-20T15:05:00Z","v":226,"vw":32.54},{"c":32.525,"h":32.525,"l":32.5,"n":31,"o":32.51,"t":"2026-10-20T15:20:00Z","v":1009,"vw":32.50919},{"c":32.5,"h":32.5,"l":32.455,"n":23,"o":32.46,"t":"2026-10-20T15:35:00Z","v":1158,"vw":32.473333},{"c":32.56,"h":32.56,"l":32.56,"n":9,"o":32.56,"t":"2026-10-20T15:45:00Z","v":257,"vw":32.56},{"c":32.53,"h":32.53,"l":32.53,"n":15,"o":32.53,"t":"2026-10-20T15:55:00Z","v":371,"vw":32.53},{"c":32.545,"h":32.545,"l":32.545,"n":4,"o":32.545,"t":"2026-10-20T16:00:00Z","v":120,"vw":32.545},{"c":32.41,"h":32.425,"l":32.41,"n":28,"o":32.425,"t":"2026-10-20T16:20:00Z","v":631,"vw":32.42125},{"c":32.44,"h":32.44,"l":32.44,"n":24,"o":32.44,"t":"2026-10-20T16:25:00Z","v":1072,"vw":32.44},{"c":32.49,"h":32.49,"l":32.49,"n":11,"o":32.49,"t":"2026-10-20T16:35:00Z","v":222,"vw":32.49},{"c":32.43,"h":32.43,"l":32.42,"n":21,"o":32.42,"t":"2026-10-20T16:40:00Z","v":541,"vw":32.425128},{"c":32.4833,"h":32.4833,"l":32.4251,"n":6,"o":32.4251,"t":"2026-10-20T16:45:00Z","v":363,"vw":32.462038},{"c":32.46,"h":32.49,"l":32.46,"n":32,"o":32.49,"t":"2026-10-20T16:50:00Z","v":924,"vw":32.478},{"c":32.425,"h":32.43,"l":32.425,"n":9,"o":32.43,"t":"2026-10-20T16:55:00Z","v":516,"vw":32.4275},{"c":32.455,"h":32.46,"l":32.44,"n":19,"o":32.46,"t":"2026-10-20T17:05:00Z","v":1061,"vw":32.445614},{"c":32.435,"h":32.435,"l":32.435,"n":3,"o":32.435,"t":"2026-10-20T17:10:00Z","v":134,"vw":32.435},{"c":32.435,"h":32.46,"l":32.435,"n":25,"o":32.46,"t":"2026-10-20T17:20:00Z","v":620,"vw":32.445},{"c":32.47,"h":32.47,"l":32.46,"n":24,"o":32.46,"t":"2026-10-20T17:25:00Z","v":319,"vw":32.465},{"c":32.475,"h":32.475,"l":32.4401,"n":27,"o":32.4401,"t":"2026-10-20T17:30:00Z","v":1950,"vw":32.443978},{"c":32.475,"h":32.475,"l":32.475,"n":11,"o":32.475,"t":"2026-10-20T17:35:00Z","v":2129,"vw":32.475},{"c":32.45,"h":32.45,"l":32.44,"n":40,"o":32.45,"t":"2026-10-20T17:40:00Z","v":1262,"vw":32.445714},{"c":32.46,"h":32.47,"l":32.46,"n":29,"o":32.47,"t":"2026-10-20T17:45:00Z","v":754,"vw":32.468},{"c":32.44,"h":32.44,"l":32.44,"n":10,"o":32.44,"t":"2026-10-20T17:50:00Z","v":159,"vw":32.44},{"c":32.45,"h":32.45,"l":32.45,"n":7,"o":32.45,"t":"2026-10-20T18:00:00Z","v":206,"vw":32.45},{"c":32.47,"h":32.47,"l":32.45,"n":7,"o":32.45,"t":"2026-10-20T18:05:00Z","v":602,"vw":32.4589},{"c":32.37,"h":32.41,"l":32.37,"n":58,"o":32.41,"t":"2026-10-20T18:20:00Z","v":1468,"vw":32.391613},{"c":32.34,"h":32.38,"l":32.34,"n":48,"o":32.37,"t":"2026-10-20T18:25:00Z","v":1924,"vw":32.35},{"c":32.365,"h":32.365,"l":32.33,"n":10,"o":32.33,"t":"2026-10-20T18:35:00Z","v":260,"vw":32.3475},{"c":32.34,"h":32.37,"l":32.34,"n":22,"o":32.37,"t":"2026-10-20T18:40:00Z","v":762,"vw":32.361667},{"c":32.36,"h":32.36,"l":32.36,"n":13,"o":32.36,"t":"2026-10-20T18:55:00Z","v":184,"vw":32.36},{"c":32.395,"h":32.43,"l":32.37,"n":121,"o":32.37,"t":"2026-10-20T19:00:00Z","v":3823,"vw":32.405458},{"c":32.44,"h":32.44,"l":32.44,"n":30,"o":32.44,"t":"2026-10-20T19:10:00Z","v":911,"vw":32.44},{"c":32.465,"h":32.465,"l":32.45,"n":50,"o":32.45,"t":"2026-10-20T19:15:00Z","v":1066,"vw":32.4575},{"c":32.46,"h":32.47,"l":32.46,"n":54,"o":32.47,"t":"2026-10-20T19:20:00Z","v":1182,"vw":32.465},{"c":32.54,"h":32.54,"l":32.47,"n":115,"o":32.47,"t":"2026-10-20T19:25:00Z","v":3175,"vw":32.509},{"c":32.52,"h":32.545,"l":32.52,"n":71,"o":32.52,"t":"2026-10-20T19:30:00Z","v":1419,"vw":32.52625},{"c":32.515,"h":32.54,"l":32.51,"n":52,"o":32.54,"t":"2026-10-20T19:35:00Z","v":1294,"vw":32.520477},{"c":32.54,"h":32.565,"l":32.54,"n":52,"o":32.545,"t":"2026-10-20T19:40:00Z","v":1349,"vw":32.549934},{"c":32.55,"h":32.57,"l":32.55,"n":83,"o":32.57,"t":"2026-10-20T19:45:00Z","v":1735,"vw":32.556034},{"c":32.56,"h":32.6,"l":32.56,"n":151,"o":32.56,"t":"2026-10-20T19:50:00Z","v":3460,"vw":32.5815},{"c":32.55,"h":32.61,"l":32.53,"n":612,"o":32.61,"t":"2026-10-20T19:55:00Z","v":20374,"vw":32.570585},{"c":32.56,"h":32.56,"l":32.56,"n":10,"o":32.56,"t":"2026-10-20T20:00:00Z","v":21679,"vw":32.56},{"c":32.635,"h":32.64,"l":32.635,"n":17,"o":32.64,"t":"2026-10-21T13:30:00Z","v":598,"vw":32.638571},{"c":32.545,"h":32.545,"l":32.545,"n":9,"o":32.545,"t":"2026-10-21T13:45:00Z","v":256,"vw":32.545},{"c":32.55,"h":32.55,"l":32.55,"n":4,"o":32.55,"t":"2026-10-21T13:50:00Z","v":146,"vw":32.55},{"c":32.32,"h":32.345,"l":32.32,"n":24,"o":32.345,"t":"2026-10-21T14:05:00Z","v":749,"vw":32.331667},{"c":32.505,"h":32.505,"l":32.39,"n":17,"o":32.39,"t":"2026-10-21T14:15:00Z","v":1242,"vw":32.491061},{"c":32.535,"h":32.535,"l":32.535,"n":5,"o":32.535,"t":"2026-10-21T14:20:00Z","v":151,"vw":32.535},{"c":32.36,"h":32.45,"l":32.36,"n":45,"o":32.45,"t":"2026-10-21T14:25:00Z","v":1784,"vw":32.42},{"c":32.475,"h":32.475,"l":32.475,"n":8,"o":32.475,"t":"2026-10-21T14:30:00Z","v":288,"vw":32.475},{"c":32.475,"h":32.475,"l":32.475,"n":4,"o":32.475,"t":"2026-10-21T14:35:00Z","v":208,"vw":32.475},{"c":32.4,"h":32.4,"l":32.4,"n":10,"o":32.4,"t":"2026-10-21T15:10:00Z","v":248,"vw":32.4},{"c":32.39,"h":32.39,"l":32.39,"n":16,"o":32.39,"t":"2026-10-21T15:20:00Z","v":299,"vw":32.39},{"c":32.46,"h":32.46,"l":32.41,"n":100,"o":32.41,"t":"2026-10-21T15:25:00Z","v":3210,"vw":32.438343},{"c":32.495,"h":32.5,"l":32.47,"n":81,"o":32.47,"t":"2026-10-21T15:30:00Z","v":3331,"vw":32.488769},{"c":32.475,"h":32.475,"l":32.46,"n":24,"o":32.46,"t":"2026-10-21T15:35:00Z","v":487,"vw":32.47},{"c":32.49,"h":32.505,"l":32.49,"n":23,"o":32.505,"t":"2026-10-21T15:45:00Z","v":447,"vw":32.4975},{"c":32.55,"h":32.55,"l":32.51,"n":76,"o":32.51,"t":"2026-10-21T15:50:00Z","v":2000,"vw":32.53},{"c":32.5,"h":32.51,"l":32.5,"n":13,"o":32.51,"t":"2026-10-21T16:00:00Z","v":350,"vw":32.505},{"c":32.475,"h":32.505,"l":32.475,"n":11,"o":32.505,"t":"2026-10-21T16:05:00Z","v":317,"vw":32.49},{"c":32.52,"h":32.52,"l":32.51,"n":31,"o":32.51,"t":"2026-10-21T16:10:00Z","v":533,"vw":32.515},{"c":32.54,"h":32.54,"l":32.54,"n":8,"o":32.54,"t":"2026-10-21T16:15:00Z","v":427,"vw":32.54},{"c":32.56,"h":32.56,"l":32.56,"n":21,"o":32.56,"t":"2026-10-21T16:25:00Z","v":674,"vw":32.56},{"c":32.67,"h":32.67,"l":32.58,"n":102,"o":32.58,"t":"2026-10-21T16:35:00Z","v":3626,"vw":32.597814},{"c":32.645,"h":32.645,"l":32.645,"n":14,"o":32.645,"t":"2026-10-21T16:40:00Z","v":703,"vw":32.645},{"c":32.61,"h":32.61,"l":32.61,"n":18,"o":32.61,"t":"2026-10-21T16:45:00Z","v":340,"vw":32.61},{"c":32.625,"h":32.625,"l":32.625,"n":1,"o":32.625,"t":"2026-10-21T17:05:00Z","v":100,"vw":32.625},{"c":32.6,"h":32.6,"l":32.6,"n":6,"o":32.6,"t":"2026-10-21T17:10:00Z","v":131,"vw":32.6},{"c":32.6,"h":32.6,"l":32.6,"n":9,"o":32.6,"t":"2026-10-21T17:20:00Z","v":120,"vw":32.6},{"c":32.575,"h":32.58,"l":32.575,"n":73,"o":32.58,"t":"2026-10-21T17:40:00Z","v":1470,"vw":32.5775},{"c":32.55,"h":32.55,"l":32.55,"n":6,"o":32.55,"t":"2026-10-21T17:45:00Z","v":135,"vw":32.55},{"c":32.54,"h":32.55,"l":32.54,"n":62,"o":32.55,"t":"2026-10-21T17:50:00Z","v":1445,"vw":32.545},{"c":32.53,"h":32.53,"l":32.53,"n":17,"o":32.53,"t":"2026-10-21T18:00:00Z","v":310,"vw":32.53},{"c":32.505,"h":32.51,"l":32.505,"n":38,"o":32.51,"t":"2026-10-21T18:10:00Z","v":945,"vw":32.506667},{"c":32.54,"h":32.54,"l":32.54,"n":39,"o":32.54,"t":"2026-10-21T18:15:00Z","v":1099,"vw":32.54},{"c":32.54,"h":32.55,"l":32.54,"n":53,"o":32.54,"t":"2026-10-21T18:30:00Z","v":1817,"vw":32.54182},{"c":32.54,"h":32.54,"l":32.54,"n":10,"o":32.54,"t":"2026-10-21T18:35:00Z","v":147,"vw":32.54},{"c":32.5899,"h":32.5899,"l":32.57,"n":78,"o":32.58,"t":"2026-10-21T18:40:00Z","v":2669,"vw":32.582116},{"c":32.51,"h":32.56,"l":32.51,"n":14,"o":32.56,"t":"2026-10-21T18:45:00Z","v":809,"vw":32.518104},{"c":32.43,"h":32.43,"l":32.43,"n":13,"o":32.43,"t":"2026-10-21T18:55:00Z","v":240,"vw":32.43},{"c":32.44,"h":32.44,"l":32.355,"n":89,"o":32.36,"t":"2026-10-21T19:05:00Z","v":4594,"vw":32.389166},{"c":32.43,"h":32.47,"l":32.43,"n":71,"o":32.44,"t":"2026-10-21T19:10:00Z","v":2489,"vw":32.457857},{"c":32.455,"h":32.455,"l":32.455,"n":22,"o":32.455,"t":"2026-10-21T19:15:00Z","v":479,"vw":32.455},{"c":32.47,"h":32.47,"l":32.47,"n":11,"o":32.47,"t":"2026-10-21T19:20:00Z","v":219,"vw":32.47},{"c":32.59,"h":32.59,"l":32.53,"n":60,"o":32.53,"t":"2026-10-21T19:25:00Z","v":2178,"vw":32.548643},{"c":32.55,"h":32.61,"l":32.55,"n":45,"o":32.6,"t":"2026-10-21T19:30:00Z","v":1284,"vw":32.588333},{"c":32.57,"h":32.57,"l":32.55,"n":33,"o":32.55,"t":"2026-10-21T19:40:00Z","v":830,"vw":32.56},{"c":32.575,"h":32.61,"l":32.575,"n":36,"o":32.61,"t":"2026-10-21T19:45:00Z","v":783,"vw":32.596667},{"c":32.61,"h":32.64,"l":32.61,"n":107,"o":32.62,"t":"2026-10-21T19:50:00Z","v":2713,"vw":32.62625},{"c":32.54,"h":32.62,"l":32.54,"n":447,"o":32.61,"t":"2026-10-21T19:55:00Z","v":15170,"vw":32.578747},{"c":32.59,"h":32.59,"l":32.59,"n":6,"o":32.59,"t":"2026-10-21T20:00:00Z","v":17358,"vw":32.59},{"c":32.675,"h":32.68,"l":32.58,"n":25,"o":32.58,"t":"2026-10-22T13:30:00Z","v":3329,"vw":32.65661},{"c":32.84,"h":32.92,"l":32.755,"n":46,"o":32.77,"t":"2026-10-22T13:35:00Z","v":3045,"vw":32.775833},{"c":32.84,"h":32.84,"l":32.84,"n":3,"o":32.84,"t":"2026-10-22T13:40:00Z","v":200,"vw":32.84},{"c":33.42,"h":33.42,"l":32.86,"n":46,"o":32.87,"t":"2026-10-22T13:45:00Z","v":2752,"vw":32.964664},{"c":32.94,"h":32.94,"l":32.94,"n":3,"o":32.94,"t":"2026-10-22T13:50:00Z","v":152,"vw":32.94},{"c":33.47,"h":33.47,"l":32.3801,"n":12,"o":32.3801,"t":"2026-10-22T13:55:00Z","v":315,"vw":33.075033},{"c":33.16,"h":33.3,"l":33.16,"n":5,"o":33.3,"t":"2026-10-22T14:05:00Z","v":231,"vw":33.23},{"c":33.24,"h":33.34,"l":33.24,"n":7,"o":33.34,"t":"2026-10-22T14:15:00Z","v":318,"vw":33.273333},{"c":33.2,"h":33.2,"l":33.18,"n":22,"o":33.18,"t":"2026-10-22T14:25:00Z","v":930,"vw":33.193333},{"c":33.06,"h":33.06,"l":33.02,"n":62,"o":33.06,"t":"2026-10-22T14:35:00Z","v":2255,"vw":33.040783},{"c":33.075,"h":33.075,"l":33.075,"n":6,"o":33.075,"t":"2026-10-22T14:40:00Z","v":154,"vw":33.075},{"c":33.03,"h":33.03,"l":33.03,"n":4,"o":33.03,"t":"2026-10-22T14:50:00Z","v":115,"vw":33.03},{"c":33.16,"h":33.16,"l":33.16,"n":2,"o":33.16,"t":"2026-10-22T14:55:00Z","v":113,"vw":33.16},{"c":33.145,"h":33.145,"l":33.145,"n":5,"o":33.145,"t":"2026-10-22T15:05:00Z","v":119,"vw":33.145},{"c":33.15,"h":33.15,"l":33.15,"n":39,"o":33.15,"t":"2026-10-22T15:10:00Z","v":1343,"vw":33.15},{"c":33.19,"h":33.19,"l":33.15,"n":34,"o":33.15,"t":"2026-10-22T15:15:00Z","v":1460,"vw":33.153996},{"c":33.19,"h":33.23,"l":33.19,"n":50,"o":33.23,"t":"2026-10-22T15:20:00Z","v":1452,"vw":33.223333},{"c":33.22,"h":33.22,"l":33.22,"n":3,"o":33.22,"t":"2026-10-22T15:25:00Z","v":125,"vw":33.22},{"c":33.17,"h":33.17,"l":33.17,"n":5,"o":33.17,"t":"2026-10-22T15:30:00Z","v":130,"vw":33.17},{"c":33.17,"h":33.17,"l":33.17,"n":34,"o":33.17,"t":"2026-10-22T15:35:00Z","v":767,"vw":33.17},{"c":33.18,"h":33.18,"l":33.18,"n":9,"o":33.18,"t":"2026-10-22T15:40:00Z","v":194,"vw":33.18},{"c":33.19,"h":33.21,"l":33.19,"n":62,"o":33.21,"t":"2026-10-22T15:50:00Z","v":1685,"vw":33.201111},{"c":33.17,"h":33.17,"l":33.17,"n":23,"o":33.17,"t":"2026-10-22T15:55:00Z","v":270,"vw":33.17},{"c":33.19,"h":33.19,"l":33.18,"n":14,"o":33.18,"t":"2026-10-22T16:00:00Z","v":400,"vw":33.185},{"c":33.26,"h":33.26,"l":33.23,"n":31,"o":33.23,"t":"2026-10-22T16:10:00Z","v":586,"vw":33.242755},{"c":33.25,"h":33.27,"l":33.25,"n":51,"o":33.25,"t":"2026-10-22T16:15:00Z","v":4216,"vw":33.251795},{"c":33.29,"h":33.29,"l":33.25,"n":17,"o":33.25,"t":"2026-10-22T16:20:00Z","v":1430,"vw":33.253333},{"c":33.32,"h":33.35,"l":33.32,"n":34,"o":33.32,"t":"2026-10-22T16:25:00Z","v":596,"vw":33.329804},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-22T16:30:00Z","v":100,"vw":33.35},{"c":33.28,"h":33.36,"l":33.28,"n":57,"o":33.36,"t":"2026-10-22T16:40:00Z","v":1741,"vw":33.322438},{"c":33.27,"h":33.27,"l":33.27,"n":11,"o":33.27,"t":"2026-10-22T16:45:00Z","v":166,"vw":33.27},{"c":33.285,"h":33.325,"l":33.285,"n":30,"o":33.32,"t":"2026-10-22T16:50:00Z","v":824,"vw":33.302007},{"c":33.35,"h":33.35,"l":33.35,"n":13,"o":33.35,"t":"2026-10-22T16:55:00Z","v":204,"vw":33.35},{"c":33.35,"h":33.35,"l":33.35,"n":19,"o":33.35,"t":"2026-10-22T17:00:00Z","v":294,"vw":33.35},{"c":33.335,"h":33.335,"l":33.335,"n":9,"o":33.335,"t":"2026-10-22T17:05:00Z","v":171,"vw":33.335},{"c":33.3,"h":33.3,"l":33.3,"n":20,"o":33.3,"t":"2026-10-22T17:10:00Z","v":509,"vw":33.3},{"c":33.255,"h":33.255,"l":33.255,"n":12,"o":33.255,"t":"2026-10-22T17:15:00Z","v":283,"vw":33.255},{"c":33.3,"h":33.32,"l":33.3,"n":23,"o":33.32,"t":"2026-10-22T17:20:00Z","v":1202,"vw":33.31802},{"c":33.35,"h":33.35,"l":33.35,"n":22,"o":33.35,"t":"2026-10-22T17:25:00Z","v":536,"vw":33.35},{"c":33.35,"h":33.36,"l":33.35,"n":33,"o":33.36,"t":"2026-10-22T17:30:00Z","v":500,"vw":33.355},{"c":33.29,"h":33.32,"l":33.29,"n":50,"o":33.32,"t":"2026-10-22T17:35:00Z","v":1711,"vw":33.298571},{"c":33.31,"h":33.31,"l":33.26,"n":7,"o":33.26,"t":"2026-10-22T17:45:00Z","v":335,"vw":33.275432},{"c":33.21,"h":33.25,"l":33.21,"n":38,"o":33.25,"t":"2026-10-22T17:50:00Z","v":963,"vw":33.232051},{"c":33.2,"h":33.2,"l":33.2,"n":19,"o":33.2,"t":"2026-10-22T17:55:00Z","v":475,"vw":33.2},{"c":33.19,"h":33.205,"l":33.19,"n":14,"o":33.205,"t":"2026-10-22T18:05:00Z","v":450,"vw":33.195566},{"c":33.17,"h":33.17,"l":33.17,"n":13,"o":33.17,"t":"2026-10-22T18:10:00Z","v":328,"vw":33.17},{"c":33.18,"h":33.18,"l":33.15,"n":114,"o":33.17,"t":"2026-10-22T18:15:00Z","v":4352,"vw":33.16454},{"c":33.17,"h":33.17,"l":33.17,"n":41,"o":33.17,"t":"2026-10-22T18:20:00Z","v":913,"vw":33.17},{"c":33.12,"h":33.16,"l":33.12,"n":37,"o":33.16,"t":"2026-10-22T18:25:00Z","v":1442,"vw":33.142673},{"c":33.105,"h":33.105,"l":33.105,"n":34,"o":33.105,"t":"2026-10-22T18:30:00Z","v":628,"vw":33.105},{"c":33.055,"h":33.07,"l":33.05,"n":24,"o":33.07,"t":"2026-10-22T18:35:00Z","v":673,"vw":33.056377},{"c":33.02,"h":33.03,"l":33.02,"n":14,"o":33.03,"t":"2026-10-22T18:40:00Z","v":336,"vw":33.025},{"c":33.035,"h":33.035,"l":33.03,"n":16,"o":33.03,"t":"2026-10-22T18:45:00Z","v":879,"vw":33.031667},{"c":33.01,"h":33.05,"l":33.01,"n":68,"o":33.05,"t":"2026-10-22T18:50:00Z","v":1809,"vw":33.025955},{"c":33.025,"h":33.03,"l":33.01,"n":26,"o":33.01,"t":"2026-10-22T18:55:00Z","v":767,"vw":33.021667},{"c":33.02,"h":33.03,"l":33.02,"n":48,"o":33.03,"t":"2026-10-22T19:00:00Z","v":985,"vw":33.026667},{"c":33.045,"h":33.08,"l":33.04,"n":46,"o":33.04,"t":"2026-10-22T19:05:00Z","v":1301,"vw":33.05375},{"c":33.03,"h":33.04,"l":33.03,"n":51,"o":33.04,"t":"2026-10-22T19:10:00Z","v":1413,"vw":33.036982},{"c":33.04,"h":33.04,"l":33.01,"n":22,"o":33.01,"t":"2026-10-22T19:15:00Z","v":500,"vw":33.02},{"c":33.02,"h":33.045,"l":33.02,"n":45,"o":33.045,"t":"2026-10-22T19:20:00Z","v":1295,"vw":33.029586},{"c":33,"h":33,"l":32.94,"n":59,"o":32.96,"t":"2026-10-22T19:25:00Z","v":1856,"vw":32.977969},{"c":32.98,"h":32.99,"l":32.96,"n":56,"o":32.99,"t":"2026-10-22T19:30:00Z","v":2374,"vw":32.981465},{"c":33.025,"h":33.025,"l":32.97,"n":44,"o":32.99,"t":"2026-10-22T19:35:00Z","v":1631,"vw":32.997857},{"c":33.045,"h":33.05,"l":33.03,"n":68,"o":33.03,"t":"2026-10-22T19:40:00Z","v":1885,"vw":33.04},{"c":33.07,"h":33.08,"l":33.03,"n":120,"o":33.045,"t":"2026-10-22T19:45:00Z","v":2377,"vw":33.058889},{"c":33.005,"h":33.14,"l":33.005,"n":307,"o":33.09,"t":"2026-10-22T19:50:00Z","v":8210,"vw":33.100541},{"c":32.93,"h":33.02,"l":32.93,"n":558,"o":32.99,"t":"2026-10-22T19:55:00Z","v":14908,"vw":32.969251},{"c":32.96,"h":32.96,"l":32.96,"n":18,"o":32.96,"t":"2026-10-22T20:00:00Z","v":20636,"vw":32.96},{"c":33.4,"h":33.4,"l":33.27,"n":4,"o":33.27,"t":"2026-10-22T20:05:00Z","v":370,"vw":33.31},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-22T20:10:00Z","v":250,"vw":33.5}],"history":[{"c":22.94,"h":23.85,"l":22.89,"n":2267,"o":23.85,"t":"2024-10-21T04:00:00Z","v":66287,"vw":23.002701},{"c":23.08,"h":23.12,"l":22.91,"n":1665,"o":22.91,"t":"2024-10-22T04:00:00Z","v":45328,"vw":23.056792},{"c":23.2,"h":23.33,"l":22.83,"n":1875,"o":22.95,"t":"2024-10-23T04:00:00Z","v":38918,"vw":23.146882},{"c":22.97,"h":23.32,"l":22.665,"n":2661,"o":23.17,"t":"2024-10-24T04:00:00Z","v":89113,"vw":22.890901},{"c":23.63,"h":25.3897,"l":23.505,"n":2327,"o":25,"t":"2024-10-25T04:00:00Z","v":69950,"vw":23.896793},{"c":24.67,"h":24.67,"l":23.71,"n":2310,"o":23.83,"t":"2024-10-28T04:00:00Z","v":84770,"vw":24.474999},{"c":24.65,"h":24.835,"l":24.455,"n":3166,"o":24.63,"t":"2024-10-29T04:00:00Z","v":129722,"vw":24.637053},{"c":25.05,"h":25.43,"l":24.52,"n":2822,"o":24.52,"t":"2024-10-30T04:00:00Z","v":117537,"vw":25.129492},{"c":24.81,"h":25.33,"l":24.81,"n":2404,"o":25.14,"t":"2024-10-31T04:00:00Z","v":92837,"vw":25.004668},{"c":24.77,"h":25.07,"l":24.645,"n":1565,"o":25.04,"t":"2024-11-01T04:00:00Z","v":53546,"vw":24.786475},{"c":24.52,"h":24.79,"l":23.098,"n":2327,"o":24.65,"t":"2024-11-04T05:00:00Z","v":72698,"vw":24.392707},{"c":24.99,"h":25.06,"l":24.57,"n":2729,"o":24.57,"t":"2024-11-05T05:00:00Z","v":75900,"vw":24.895882},{"c":27.96,"h":28.06,"l":26.3,"n":6541,"o":26.3,"t":"2024-11-06T05:00:00Z","v":359289,"vw":27.669929},{"c":26.49,"h":27.66,"l":26.43,"n":3595,"o":27.56,"t":"2024-11-07T05:00:00Z","v":120253,"vw":26.860253},{"c":26.48,"h":26.96,"l":26.3,"n":2175,"o":26.44,"t":"2024-11-08T05:00:00Z","v":81762,"vw":26.574324},{"c":27.44,"h":27.45,"l":26.69,"n":2866,"o":26.75,"t":"2024-11-11T05:00:00Z","v":77592,"vw":27.314462},{"c":27.35,"h":27.657,"l":27.23,"n":2822,"o":27.38,"t":"2024-11-12T05:00:00Z","v":82866,"vw":27.421056},{"c":27.07,"h":27.92,"l":27.015,"n":2099,"o":27.73,"t":"2024-11-13T05:00:00Z","v":86606,"vw":27.444185},{"c":26.7,"h":27.29,"l":26.48,"n":1851,"o":27.18,"t":"2024-11-14T05:00:00Z","v":57064,"vw":26.731432},{"c":26.71,"h":26.98,"l":26.23,"n":2306,"o":26.77,"t":"2024-11-15T05:00:00Z","v":74938,"vw":26.651839},{"c":26.29,"h":26.68,"l":26.29,"n":2097,"o":26.56,"t":"2024-11-18T05:00:00Z","v":57547,"vw":26.390529},{"c":26.28,"h":26.33,"l":25.85,"n":1539,"o":25.85,"t":"2024-11-19T05:00:00Z","v":48591,"vw":26.230297},{"c":26.25,"h":26.35,"l":25.75,"n":2297,"o":26.28,"t":"2024-11-20T05:00:00Z","v":69699,"vw":26.093016},{"c":26.77,"h":27.17,"l":26.44,"n":2590,"o":26.44,"t":"2024-11-21T05:00:00Z","v":72445,"vw":26.778678},{"c":27.39,"h":27.39,"l":26.78,"n":2874,"o":26.94,"t":"2024-11-22T05:00:00Z","v":107149,"vw":27.215903},{"c":27.41,"h":28.08,"l":27.39,"n":2706,"o":27.49,"t":"2024-11-25T05:00:00Z","v":114519,"vw":27.589361},{"c":27.18,"h":27.525,"l":27.05,"n":2016,"o":27.43,"t":"2024-11-26T05:00:00Z","v":67789,"vw":27.250704},{"c":27.03,"h":27.45,"l":26.96,"n":1497,"o":27.45,"t":"2024-11-27T05:00:00Z","v":55999,"vw":27.078494},{"c":26.85,"h":27.3,"l":26.67,"n":1240,"o":27.3,"t":"2024-11-29T05:00:00Z","v":43184,"vw":26.888186},{"c":27.07,"h":27.31,"l":26.7165,"n":2319,"o":26.99,"t":"2024-12-02T05:00:00Z","v":75952,"vw":27.093812},{"c":26.58,"h":27.24,"l":26.55,"n":2019,"o":27.11,"t":"2024-12-03T05:00:00Z","v":50123,"vw":26.703169},{"c":26.96,"h":27.03,"l":26.51,"n":2024,"o":26.66,"t":"2024-12-04T05:00:00Z","v":66826,"vw":26.905085},{"c":26.95,"h":27.36,"l":26.94,"n":2505,"o":27.08,"t":"2024-12-05T05:00:00Z","v":49183,"vw":27.056219},{"c":26.94,"h":27.19,"l":26.58,"n":1452,"o":27.19,"t":"2024-12-06T05:00:00Z","v":39501,"vw":26.905699},{"c":26.63,"h":27.15,"l":26.58,"n":3300,"o":26.98,"t":"2024-12-09T05:00:00Z","v":118717,"vw":26.780627},{"c":26.85,"h":27.21,"l":26.38,"n":2248,"o":26.7,"t":"2024-12-10T05:00:00Z","v":66832,"vw":26.881366},{"c":26.8,"h":27.19,"l":26.785,"n":2230,"o":27.18,"t":"2024-12-11T05:00:00Z","v":117739,"vw":26.855163},{"c":26.41,"h":26.97,"l":26.39,"n":1939,"o":26.79,"t":"2024-12-12T05:00:00Z","v":47334,"vw":26.488546},{"c":26.45,"h":26.54,"l":26.155,"n":1965,"o":26.41,"t":"2024-12-13T05:00:00Z","v":54076,"vw":26.330282},{"c":26.57,"h":26.58,"l":26.36,"n":1621,"o":26.36,"t":"2024-12-16T05:00:00Z","v":41270,"vw":26.526211},{"c":25.98,"h":26.53,"l":25.925,"n":2211,"o":26.42,"t":"2024-12-17T05:00:00Z","v":48590,"vw":26.109836},{"c":24.57,"h":26.18,"l":24.44,"n":3649,"o":26.18,"t":"2024-12-18T05:00:00Z","v":93645,"vw":25.020442},{"c":24.4,"h":25.405,"l":24.34,"n":3038,"o":24.96,"t":"2024-12-19T05:00:00Z","v":77420,"vw":24.500862},{"c":24.6,"h":24.85,"l":24.12,"n":3084,"o":24.12,"t":"2024-12-20T05:00:00Z","v":228102,"vw":24.532877},{"c":24.41,"h":24.685,"l":24.26,"n":2421,"o":24.52,"t":"2024-12-23T05:00:00Z","v":47644,"vw":24.425055},{"c":24.6,"h":24.62,"l":24.33,"n":1120,"o":24.51,"t":"2024-12-24T05:00:00Z","v":27332,"vw":24.539818},{"c":24.8,"h":24.835,"l":24.14,"n":1944,"o":24.42,"t":"2024-12-26T05:00:00Z","v":51249,"vw":24.70051},{"c":24.41,"h":24.8,"l":24.095,"n":1878,"o":24.65,"t":"2024-12-27T05:00:00Z","v":63966,"vw":24.386254},{"c":24.58,"h":24.7,"l":24.05,"n":2145,"o":24.31,"t":"2024-12-30T05:00:00Z","v":66325,"vw":24.514159},{"c":24.4,"h":24.85,"l":24.38,"n":1980,"o":24.78,"t":"2024-12-31T05:00:00Z","v":49722,"vw":24.450202},{"c":23.83,"h":24.84,"l":23.83,"n":1780,"o":24.67,"t":"2025-01-02T05:00:00Z","v":47637,"vw":23.974894},{"c":23.88,"h":24.75,"l":23.495,"n":2058,"o":23.96,"t":"2025-01-03T05:00:00Z","v":47355,"vw":23.828784},{"c":23.48,"h":23.99,"l":23.47,"n":2445,"o":23.84,"t":"2025-01-06T05:00:00Z","v":60488,"vw":23.63336},{"c":23.35,"h":23.67,"l":23.1,"n":3337,"o":23.67,"t":"2025-01-07T05:00:00Z","v":123916,"vw":23.339495},{"c":23.58,"h":23.58,"l":23.1,"n":2263,"o":23.18,"t":"2025-01-08T05:00:00Z","v":69503,"vw":23.43942},{"c":22.67,"h":23.15,"l":22.29,"n":2196,"o":23.15,"t":"2025-01-10T05:00:00Z","v":73014,"vw":22.609503},{"c":22.99,"h":23.055,"l":22.35,"n":3261,"o":22.51,"t":"2025-01-13T05:00:00Z","v":84625,"vw":22.882947},{"c":24.02,"h":24.08,"l":23.19,"n":3465,"o":23.19,"t":"2025-01-14T05:00:00Z","v":93215,"vw":23.783185},{"c":24.32,"h":25.76,"l":24,"n":2290,"o":24.73,"t":"2025-01-15T05:00:00Z","v":75292,"vw":24.260715},{"c":24.24,"h":24.34,"l":23.86,"n":3350,"o":24.31,"t":"2025-01-16T05:00:00Z","v":78370,"vw":24.164491},{"c":24.61,"h":24.65,"l":24.15,"n":2829,"o":24.49,"t":"2025-01-17T05:00:00Z","v":70022,"vw":24.49392},{"c":24.9,"h":25.08,"l":24.62,"n":2079,"o":24.71,"t":"2025-01-21T05:00:00Z","v":52758,"vw":24.85688},{"c":24.5,"h":24.79,"l":24.2601,"n":2982,"o":24.79,"t":"2025-01-22T05:00:00Z","v":64265,"vw":24.516836},{"c":25,"h":25.05,"l":24.42,"n":3938,"o":24.42,"t":"2025-01-23T05:00:00Z","v":125412,"vw":24.917201},{"c":20,"h":21.19,"l":19.75,"n":12651,"o":20.8,"t":"2025-01-24T05:00:00Z","v":586448,"vw":20.274304},{"c":20.07,"h":20.28,"l":19.51,"n":7041,"o":20.13,"t":"2025-01-27T05:00:00Z","v":240582,"vw":19.914518},{"c":19.28,"h":20.055,"l":18.75,"n":5735,"o":19.87,"t":"2025-01-28T05:00:00Z","v":282856,"vw":19.168055},{"c":19.67,"h":20.25,"l":19.2,"n":3852,"o":19.31,"t":"2025-01-29T05:00:00Z","v":159222,"vw":19.783091},{"c":19.81,"h":20.01,"l":19.66,"n":3246,"o":19.96,"t":"2025-01-30T05:00:00Z","v":103290,"vw":19.860818},{"c":19.26,"h":19.835,"l":19.23,"n":3977,"o":19.82,"t":"2025-01-31T05:00:00Z","v":133277,"vw":19.391853},{"c":18.77,"h":19.26,"l":18.55,"n":3862,"o":18.84,"t":"2025-02-03T05:00:00Z","v":140022,"vw":18.904978},{"c":19.23,"h":19.34,"l":18.77,"n":3220,"o":18.84,"t":"2025-02-04T05:00:00Z","v":119696,"vw":19.181882},{"c":19.38,"h":19.45,"l":19.035,"n":3948,"o":19.29,"t":"2025-02-05T05:00:00Z","v":131481,"vw":19.28289},{"c":19.89,"h":19.99,"l":19.39,"n":2529,"o":19.39,"t":"2025-02-06T05:00:00Z","v":144865,"vw":19.788233},{"c":19.72,"h":20,"l":19.34,"n":3188,"o":19.97,"t":"2025-02-07T05:00:00Z","v":153103,"vw":19.679434},{"c":19.6,"h":19.9799,"l":19.54,"n":2539,"o":19.76,"t":"2025-02-10T05:00:00Z","v":86086,"vw":19.635591},{"c":20.02,"h":20.03,"l":19.41,"n":4027,"o":19.41,"t":"2025-02-11T05:00:00Z","v":211470,"vw":19.818411},{"c":19.74,"h":19.99,"l":19.51,"n":3301,"o":19.8,"t":"2025-02-12T05:00:00Z","v":123149,"vw":19.718101},{"c":19.66,"h":19.84,"l":19.475,"n":3090,"o":19.84,"t":"2025-02-13T05:00:00Z","v":130861,"vw":19.640844},{"c":19.33,"h":19.69,"l":19.135,"n":2591,"o":19.41,"t":"2025-02-14T05:00:00Z","v":96490,"vw":19.310529},{"c":19.56,"h":19.57,"l":19.1396,"n":2590,"o":19.39,"t":"2025-02-18T05:00:00Z","v":88336,"vw":19.494322},{"c":19.55,"h":19.59,"l":19.24,"n":2326,"o":19.36,"t":"2025-02-19T05:00:00Z","v":81215,"vw":19.479547},{"c":19.76,"h":19.825,"l":19.32,"n":3371,"o":19.53,"t":"2025-02-20T05:00:00Z","v":110322,"vw":19.624677},{"c":19.18,"h":20.18,"l":19.18,"n":3318,"o":19.96,"t":"2025-02-21T05:00:00Z","v":134331,"vw":19.426985},{"c":18.92,"h":19.325,"l":18.92,"n":2848,"o":19.32,"t":"2025-02-24T05:00:00Z","v":88222,"vw":19.057646},{"c":19.23,"h":19.405,"l":19.01,"n":2662,"o":19.08,"t":"2025-02-25T05:00:00Z","v":92836,"vw":19.225564},{"c":19.22,"h":19.275,"l":18.97,"n":2527,"o":19.2,"t":"2025-02-26T05:00:00Z","v":68530,"vw":19.156731},{"c":19.24,"h":19.36,"l":18.97,"n":2639,"o":19.21,"t":"2025-02-27T05:00:00Z","v":78813,"vw":19.212271},{"c":19.38,"h":19.445,"l":19.108,"n":2722,"o":19.36,"t":"2025-02-28T05:00:00Z","v":103264,"vw":19.329944},{"c":19.31,"h":19.6,"l":19.15,"n":3424,"o":19.42,"t":"2025-03-03T05:00:00Z","v":107508,"vw":19.36185},{"c":18.92,"h":19.25,"l":18.725,"n":2981,"o":19.21,"t":"2025-03-04T05:00:00Z","v":108743,"vw":18.948694},{"c":18.82,"h":19.395,"l":18.495,"n":2591,"o":19.02,"t":"2025-03-05T05:00:00Z","v":90239,"vw":18.775255},{"c":18.73,"h":18.85,"l":18.52,"n":2846,"o":18.73,"t":"2025-03-06T05:00:00Z","v":94336,"vw":18.68409},{"c":18.82,"h":19.15,"l":18.5,"n":2509,"o":18.67,"t":"2025-03-07T05:00:00Z","v":78880,"vw":18.779534},{"c":18.54,"h":18.77,"l":18.43,"n":4150,"o":18.59,"t":"2025-03-10T04:00:00Z","v":185774,"vw":18.580915},{"c":18.23,"h":18.63,"l":18.23,"n":3827,"o":18.63,"t":"2025-03-11T04:00:00Z","v":127694,"vw":18.313828},{"c":18.3,"h":18.66,"l":18.05,"n":3417,"o":18.62,"t":"2025-03-12T04:00:00Z","v":112220,"vw":18.25598},{"c":18.13,"h":18.52,"l":18.13,"n":2408,"o":18.36,"t":"2025-03-13T04:00:00Z","v":88282,"vw":18.275318},{"c":18.45,"h":18.6,"l":18.24,"n":2593,"o":18.5,"t":"2025-03-14T04:00:00Z","v":79713,"vw":18.406383},{"c":18.4,"h":18.72,"l":18.32,"n":2713,"o":18.6,"t":"2025-03-17T04:00:00Z","v":79120,"vw":18.407155},{"c":18.18,"h":18.395,"l":18.1,"n":3011,"o":18.26,"t":"2025-03-18T04:00:00Z","v":116023,"vw":18.214739},{"c":18.17,"h":18.5497,"l":17.95,"n":2754,"o":18.22,"t":"2025-03-19T04:00:00Z","v":90343,"vw":18.17494},{"c":18.03,"h":18.355,"l":18.01,"n":2385,"o":18.06,"t":"2025-03-20T04:00:00Z","v":66255,"vw":18.075255},{"c":17.82,"h":18.11,"l":17.54,"n":3084,"o":17.91,"t":"2025-03-21T04:00:00Z","v":215655,"vw":17.847736},{"c":18.1,"h":18.15,"l":17.92,"n":3182,"o":18.06,"t":"2025-03-24T04:00:00Z","v":85676,"vw":18.052391},{"c":17.66,"h":18.23,"l":17.641,"n":3623,"o":18.03,"t":"2025-03-25T04:00:00Z","v":142067,"vw":17.796711},{"c":17.61,"h":18,"l":17.51,"n":2553,"o":17.66,"t":"2025-03-26T04:00:00Z","v":79704,"vw":17.616379},{"c":17.64,"h":17.9,"l":17.34,"n":1959,"o":17.85,"t":"2025-03-27T04:00:00Z","v":86349,"vw":17.544763},{"c":17.3,"h":17.99,"l":17.175,"n":2636,"o":17.57,"t":"2025-03-28T04:00:00Z","v":88274,"vw":17.340927},{"c":17.12,"h":17.275,"l":17.09,"n":2589,"o":17.2,"t":"2025-03-31T04:00:00Z","v":100040,"vw":17.152538},{"c":17.2,"h":17.22,"l":16.854,"n":3367,"o":17.04,"t":"2025-04-01T04:00:00Z","v":98779,"vw":17.136545},{"c":17.26,"h":17.28,"l":16.965,"n":2580,"o":17.05,"t":"2025-04-02T04:00:00Z","v":98730,"vw":17.169761},{"c":15.84,"h":17.15,"l":15.84,"n":3669,"o":17.1,"t":"2025-04-03T04:00:00Z","v":163008,"vw":16.186171},{"c":16.02,"h":16.15,"l":15.21,"n":5741,"o":15.5,"t":"2025-04-04T04:00:00Z","v":216159,"vw":15.691876},{"c":15.92,"h":16.73,"l":15.2505,"n":3468,"o":15.53,"t":"2025-04-07T04:00:00Z","v":171339,"vw":15.89068},{"c":15.71,"h":16.5176,"l":15.46,"n":2854,"o":16.39,"t":"2025-04-08T04:00:00Z","v":111810,"vw":15.80049},{"c":16.46,"h":16.96,"l":15.41,"n":4302,"o":15.7,"t":"2025-04-09T04:00:00Z","v":179068,"vw":16.217765},{"c":15.7,"h":16.945,"l":15.37,"n":3376,"o":16.44,"t":"2025-04-10T04:00:00Z","v":173995,"vw":15.712211},{"c":15.2,"h":15.745,"l":15.17,"n":3151,"o":15.53,"t":"2025-04-11T04:00:00Z","v":124183,"vw":15.306877},{"c":15.14,"h":15.5,"l":14.79,"n":3252,"o":15.47,"t":"2025-04-14T04:00:00Z","v":149501,"vw":15.086582},{"c":15.23,"h":15.5175,"l":15.16,"n":4966,"o":15.2,"t":"2025-04-15T04:00:00Z","v":298701,"vw":15.352149},{"c":15.55,"h":15.595,"l":15.135,"n":4017,"o":15.24,"t":"2025-04-16T04:00:00Z","v":132809,"vw":15.458009},{"c":15.71,"h":15.7925,"l":15.535,"n":2169,"o":15.54,"t":"2025-04-17T04:00:00Z","v":85189,"vw":15.677183},{"c":15.97,"h":15.98,"l":15.505,"n":2955,"o":15.59,"t":"2025-04-21T04:00:00Z","v":117694,"vw":15.875517},{"c":16.54,"h":16.6,"l":15.99,"n":3490,"o":16.05,"t":"2025-04-22T04:00:00Z","v":104996,"vw":16.451338},{"c":16.78,"h":17.235,"l":16.635,"n":3902,"o":16.89,"t":"2025-04-23T04:00:00Z","v":101685,"vw":16.789954},{"c":16.8,"h":16.82,"l":16.57,"n":3333,"o":16.77,"t":"2025-04-24T04:00:00Z","v":117876,"vw":16.738765},{"c":16.61,"h":16.75,"l":16.37,"n":2511,"o":16.64,"t":"2025-04-25T04:00:00Z","v":82469,"vw":16.596044},{"c":16.56,"h":16.8883,"l":16.395,"n":3788,"o":16.61,"t":"2025-04-28T04:00:00Z","v":124262,"vw":16.53956},{"c":16.47,"h":16.63,"l":16.45,"n":2995,"o":16.63,"t":"2025-04-29T04:00:00Z","v":116410,"vw":16.520284},{"c":16.28,"h":16.44,"l":15.99,"n":2843,"o":16.3,"t":"2025-04-30T04:00:00Z","v":114371,"vw":16.284522},{"c":17.62,"h":17.8,"l":16.63,"n":3301,"o":17.24,"t":"2025-05-01T04:00:00Z","v":160734,"vw":17.512604},{"c":18.33,"h":18.42,"l":17.6411,"n":3740,"o":17.71,"t":"2025-05-02T04:00:00Z","v":148877,"vw":18.226247},{"c":17.92,"h":18.31,"l":17.5591,"n":4336,"o":18.14,"t":"2025-05-05T04:00:00Z","v":155049,"vw":18.003249},{"c":17.79,"h":18.025,"l":17.67,"n":3132,"o":17.67,"t":"2025-05-06T04:00:00Z","v":99109,"vw":17.877662},{"c":17.79,"h":18.06,"l":17.69,"n":3269,"o":17.88,"t":"2025-05-07T04:00:00Z","v":93546,"vw":17.823166},{"c":18.26,"h":18.37,"l":17.96,"n":3616,"o":18.02,"t":"2025-05-08T04:00:00Z","v":120566,"vw":18.203687},{"c":18.13,"h":18.33,"l":18.06,"n":2862,"o":18.24,"t":"2025-05-09T04:00:00Z","v":103809,"vw":18.143352},{"c":18.62,"h":18.97,"l":18.49,"n":3795,"o":18.72,"t":"2025-05-12T04:00:00Z","v":118291,"vw":18.670382},{"c":18.77,"h":18.89,"l":18.58,"n":3050,"o":18.8,"t":"2025-05-13T04:00:00Z","v":87273,"vw":18.778598},{"c":18.3,"h":18.71,"l":18.17,"n":4306,"o":18.71,"t":"2025-05-14T04:00:00Z","v":130400,"vw":18.322392},{"c":18.5,"h":18.5313,"l":18.19,"n":3155,"o":18.35,"t":"2025-05-15T04:00:00Z","v":103396,"vw":18.42665},{"c":17.88,"h":18.36,"l":17.795,"n":3703,"o":18.36,"t":"2025-05-16T04:00:00Z","v":170682,"vw":17.952863},{"c":17.85,"h":18.085,"l":17.53,"n":3553,"o":17.7,"t":"2025-05-19T04:00:00Z","v":96117,"vw":17.796777},{"c":17.87,"h":18.185,"l":17.64,"n":2481,"o":17.88,"t":"2025-05-20T04:00:00Z","v":72146,"vw":17.888075},{"c":17.07,"h":17.67,"l":16.98,"n":3509,"o":17.66,"t":"2025-05-21T04:00:00Z","v":83988,"vw":17.163676},{"c":16.87,"h":17.405,"l":16.85,"n":2813,"o":16.92,"t":"2025-05-22T04:00:00Z","v":79367,"vw":16.950332},{"c":16.97,"h":17.01,"l":16.63,"n":4119,"o":16.63,"t":"2025-05-23T04:00:00Z","v":99889,"vw":16.887873},{"c":16.94,"h":17.32,"l":16.29,"n":4782,"o":17.1,"t":"2025-05-27T04:00:00Z","v":152753,"vw":16.867272},{"c":16.67,"h":16.97,"l":16.6,"n":3441,"o":16.89,"t":"2025-05-28T04:00:00Z","v":133069,"vw":16.750948},{"c":16.83,"h":17.3911,"l":16.51,"n":3889,"o":16.71,"t":"2025-05-29T04:00:00Z","v":118598,"vw":16.707667},{"c":16.88,"h":16.915,"l":16.46,"n":2740,"o":16.7,"t":"2025-05-30T04:00:00Z","v":523210,"vw":16.864864},{"c":16.54,"h":17.22,"l":16.51,"n":4928,"o":16.86,"t":"2025-06-02T04:00:00Z","v":138933,"vw":16.600676},{"c":17.03,"h":17.07,"l":16.475,"n":3189,"o":16.51,"t":"2025-06-03T04:00:00Z","v":115545,"vw":16.954465},{"c":16.55,"h":17.805,"l":16.53,"n":2066,"o":17.06,"t":"2025-06-04T04:00:00Z","v":63371,"vw":16.593109},{"c":16.53,"h":17.15,"l":16.36,"n":3285,"o":16.53,"t":"2025-06-05T04:00:00Z","v":141646,"vw":16.538992},{"c":16.96,"h":17.075,"l":16.6,"n":3119,"o":16.93,"t":"2025-06-06T04:00:00Z","v":89040,"vw":16.869692},{"c":17.06,"h":17.3,"l":16.92,"n":4154,"o":17.13,"t":"2025-06-09T04:00:00Z","v":111250,"vw":17.1205},{"c":17.43,"h":17.47,"l":17.02,"n":2644,"o":17.16,"t":"2025-06-10T04:00:00Z","v":69323,"vw":17.380783},{"c":17.24,"h":17.85,"l":17.2,"n":3800,"o":17.48,"t":"2025-06-11T04:00:00Z","v":199230,"vw":17.334339},{"c":17.12,"h":17.2,"l":16.91,"n":2395,"o":17.2,"t":"2025-06-12T04:00:00Z","v":72432,"vw":17.081916},{"c":16.62,"h":16.9199,"l":16.49,"n":2963,"o":16.81,"t":"2025-06-13T04:00:00Z","v":111209,"vw":16.680389},{"c":16.4,"h":16.77,"l":16.37,"n":2841,"o":16.77,"t":"2025-06-16T04:00:00Z","v":149599,"vw":16.512649},{"c":16.2,"h":16.42,"l":16.17,"n":3060,"o":16.34,"t":"2025-06-17T04:00:00Z","v":134454,"vw":16.233598},{"c":16.29,"h":16.44,"l":16.13,"n":4549,"o":16.16,"t":"2025-06-18T04:00:00Z","v":161401,"vw":16.308684},{"c":16.34,"h":16.7343,"l":16.214,"n":2573,"o":16.43,"t":"2025-06-20T04:00:00Z","v":186622,"vw":16.374932},{"c":16.81,"h":16.83,"l":16.27,"n":3987,"o":16.27,"t":"2025-06-23T04:00:00Z","v":152225,"vw":16.717755},{"c":17.1,"h":17.385,"l":16.81,"n":3979,"o":16.81,"t":"2025-06-24T04:00:00Z","v":180370,"vw":17.155368},{"c":17.1,"h":17.165,"l":17.005,"n":2417,"o":17.1,"t":"2025-06-25T04:00:00Z","v":99329,"vw":17.089336},{"c":17.55,"h":17.58,"l":17.025,"n":3303,"o":17.09,"t":"2025-06-26T04:00:00Z","v":167872,"vw":17.390359},{"c":17.77,"h":17.77,"l":17.48,"n":3421,"o":17.61,"t":"2025-06-27T04:00:00Z","v":234443,"vw":17.727191},{"c":17.32,"h":17.96,"l":17.28,"n":3861,"o":17.79,"t":"2025-06-30T04:00:00Z","v":155328,"vw":17.385649},{"c":18.06,"h":18.34,"l":17.21,"n":3049,"o":17.21,"t":"2025-07-01T04:00:00Z","v":142390,"vw":18.003256},{"c":18.39,"h":18.5,"l":17.91,"n":3257,"o":18.1,"t":"2025-07-02T04:00:00Z","v":136451,"vw":18.344347},{"c":18.71,"h":18.815,"l":18.28,"n":2688,"o":18.57,"t":"2025-07-03T04:00:00Z","v":123449,"vw":18.63161},{"c":18.56,"h":18.86,"l":18.44,"n":3284,"o":18.52,"t":"2025-07-07T04:00:00Z","v":123590,"vw":18.559079},{"c":18.77,"h":18.98,"l":18.43,"n":3425,"o":18.57,"t":"2025-07-08T04:00:00Z","v":114742,"vw":18.819401},{"c":18.73,"h":18.97,"l":18.485,"n":2705,"o":18.91,"t":"2025-07-09T04:00:00Z","v":102782,"vw":18.6864},{"c":18.91,"h":19,"l":18.585,"n":3009,"o":18.73,"t":"2025-07-10T04:00:00Z","v":136552,"vw":18.905327},{"c":18.66,"h":18.91,"l":18.61,"n":2370,"o":18.91,"t":"2025-07-11T04:00:00Z","v":97808,"vw":18.700154},{"c":19,"h":19.02,"l":18.58,"n":3545,"o":18.61,"t":"2025-07-14T04:00:00Z","v":125574,"vw":18.915523},{"c":18.19,"h":19.03,"l":18.19,"n":3529,"o":19.03,"t":"2025-07-15T04:00:00Z","v":129170,"vw":18.477596},{"c":18.56,"h":18.68,"l":18.05,"n":3226,"o":18.28,"t":"2025-07-16T04:00:00Z","v":125638,"vw":18.358653},{"c":18.65,"h":18.8705,"l":18.34,"n":3479,"o":18.55,"t":"2025-07-17T04:00:00Z","v":84211,"vw":18.646194},{"c":18.48,"h":18.75,"l":18.39,"n":3729,"o":18.75,"t":"2025-07-18T04:00:00Z","v":90524,"vw":18.483349},{"c":18.54,"h":18.74,"l":18.41,"n":2006,"o":18.51,"t":"2025-07-21T04:00:00Z","v":64660,"vw":18.556304},{"c":18.49,"h":18.88,"l":18.49,"n":2352,"o":18.6,"t":"2025-07-22T04:00:00Z","v":98762,"vw":18.59522},{"c":18.54,"h":18.67,"l":18.4,"n":2373,"o":18.62,"t":"2025-07-23T04:00:00Z","v":88957,"vw":18.516412},{"c":18,"h":18.4661,"l":17.99,"n":3334,"o":18.42,"t":"2025-07-24T04:00:00Z","v":99104,"vw":18.174401},{"c":17.97,"h":18.095,"l":17.16,"n":4956,"o":17.76,"t":"2025-07-25T04:00:00Z","v":163210,"vw":17.762765},{"c":18.09,"h":18.11,"l":17.5,"n":3621,"o":17.96,"t":"2025-07-28T04:00:00Z","v":120549,"vw":17.979198},{"c":17.66,"h":18.26,"l":17.65,"n":2938,"o":18.14,"t":"2025-07-29T04:00:00Z","v":124954,"vw":17.940594},{"c":17.31,"h":17.86,"l":17.21,"n":2955,"o":17.73,"t":"2025-07-30T04:00:00Z","v":83348,"vw":17.472314},{"c":16.96,"h":17.17,"l":16.92,"n":3220,"o":17.16,"t":"2025-07-31T04:00:00Z","v":112986,"vw":16.996397},{"c":16.53,"h":16.96,"l":16.3,"n":4277,"o":16.79,"t":"2025-08-01T04:00:00Z","v":143658,"vw":16.529764},{"c":16.73,"h":16.74,"l":16.44,"n":2663,"o":16.53,"t":"2025-08-04T04:00:00Z","v":117551,"vw":16.637108},{"c":16.71,"h":17.1,"l":16.4,"n":3309,"o":16.72,"t":"2025-08-05T04:00:00Z","v":117703,"vw":16.650894},{"c":17.16,"h":17.215,"l":16.61,"n":3019,"o":16.85,"t":"2025-08-06T04:00:00Z","v":121721,"vw":17.076922},{"c":17.22,"h":17.39,"l":17,"n":3897,"o":17.39,"t":"2025-08-07T04:00:00Z","v":117057,"vw":17.208977},{"c":17.56,"h":17.615,"l":17.135,"n":2702,"o":17.4,"t":"2025-08-08T04:00:00Z","v":90880,"vw":17.489877},{"c":17.5,"h":17.635,"l":17.2,"n":2614,"o":17.56,"t":"2025-08-11T04:00:00Z","v":103333,"vw":17.432167},{"c":18.12,"h":18.12,"l":17.5,"n":4009,"o":17.5,"t":"2025-08-12T04:00:00Z","v":176988,"vw":17.927839},{"c":18.18,"h":18.3526,"l":17.895,"n":3624,"o":18.23,"t":"2025-08-13T04:00:00Z","v":110788,"vw":18.108029},{"c":17.97,"h":18.07,"l":17.4672,"n":2307,"o":17.93,"t":"2025-08-14T04:00:00Z","v":82594,"vw":17.903108},{"c":17.35,"h":18.01,"l":17.27,"n":3204,"o":17.81,"t":"2025-08-15T04:00:00Z","v":279108,"vw":17.392753},{"c":17.34,"h":17.46,"l":17.1333,"n":3315,"o":17.32,"t":"2025-08-18T04:00:00Z","v":107485,"vw":17.35193},{"c":17.42,"h":17.62,"l":17.3,"n":2379,"o":17.3,"t":"2025-08-19T04:00:00Z","v":74881,"vw":17.443336},{"c":17.35,"h":17.865,"l":17.25,"n":3348,"o":17.46,"t":"2025-08-20T04:00:00Z","v":167392,"vw":17.377692},{"c":17.27,"h":17.44,"l":17.18,"n":3217,"o":17.33,"t":"2025-08-21T04:00:00Z","v":93972,"vw":17.278917},{"c":18.48,"h":18.51,"l":17.32,"n":4979,"o":17.45,"t":"2025-08-22T04:00:00Z","v":168978,"vw":18.312593},{"c":18.33,"h":18.48,"l":18.095,"n":3554,"o":18.31,"t":"2025-08-25T04:00:00Z","v":100220,"vw":18.367862},{"c":18.51,"h":18.64,"l":18.1001,"n":3599,"o":18.36,"t":"2025-08-26T04:00:00Z","v":111065,"vw":18.500164},{"c":18.56,"h":18.703,"l":18.49,"n":3079,"o":18.51,"t":"2025-08-27T04:00:00Z","v":77811,"vw":18.581135},{"c":18.4,"h":18.66,"l":18.285,"n":4111,"o":18.66,"t":"2025-08-28T04:00:00Z","v":124575,"vw":18.41454},{"c":18.41,"h":18.67,"l":18.2,"n":2757,"o":18.45,"t":"2025-08-29T04:00:00Z","v":75275,"vw":18.462221},{"c":18.47,"h":18.49,"l":18.1001,"n":2790,"o":18.23,"t":"2025-09-02T04:00:00Z","v":107648,"vw":18.377483},{"c":18.31,"h":18.58,"l":18.12,"n":2561,"o":18.38,"t":"2025-09-03T04:00:00Z","v":101870,"vw":18.292292},{"c":18.67,"h":18.67,"l":18.17,"n":2937,"o":18.22,"t":"2025-09-04T04:00:00Z","v":97694,"vw":18.47577},{"c":18.14,"h":18.89,"l":18.14,"n":3704,"o":18.71,"t":"2025-09-05T04:00:00Z","v":94626,"vw":18.382154},{"c":18.24,"h":18.28,"l":17.88,"n":4082,"o":18.2,"t":"2025-09-08T04:00:00Z","v":114437,"vw":18.178825},{"c":17.9,"h":18.28,"l":17.835,"n":3117,"o":18.2,"t":"2025-09-09T04:00:00Z","v":95239,"vw":17.974243},{"c":17.87,"h":18.08,"l":17.7,"n":6075,"o":17.97,"t":"2025-09-10T04:00:00Z","v":264263,"vw":17.856915},{"c":18.2,"h":18.23,"l":17.8,"n":4571,"o":17.87,"t":"2025-09-11T04:00:00Z","v":145400,"vw":18.067845},{"c":17.85,"h":18.18,"l":17.825,"n":3554,"o":18.15,"t":"2025-09-12T04:00:00Z","v":106283,"vw":17.922392},{"c":17.83,"h":17.935,"l":17.67,"n":3347,"o":17.87,"t":"2025-09-15T04:00:00Z","v":112846,"vw":17.82711},{"c":17.63,"h":17.85,"l":17.46,"n":3671,"o":17.85,"t":"2025-09-16T04:00:00Z","v":140319,"vw":17.674586},{"c":17.94,"h":18.325,"l":17.57,"n":4884,"o":17.63,"t":"2025-09-17T04:00:00Z","v":199517,"vw":17.939148},{"c":18.49,"h":18.49,"l":17.8266,"n":4270,"o":18.06,"t":"2025-09-18T04:00:00Z","v":128137,"vw":18.277098},{"c":17.97,"h":18.49,"l":17.96,"n":3924,"o":18.49,"t":"2025-09-19T04:00:00Z","v":257039,"vw":18.09846},{"c":18,"h":18.125,"l":17.73,"n":3485,"o":17.88,"t":"2025-09-22T04:00:00Z","v":133473,"vw":17.981206},{"c":17.75,"h":18.3507,"l":17.72,"n":2895,"o":18,"t":"2025-09-23T04:00:00Z","v":113562,"vw":17.916556},{"c":17.7,"h":17.95,"l":17.595,"n":2980,"o":17.79,"t":"2025-09-24T04:00:00Z","v":109009,"vw":17.753655},{"c":17.44,"h":17.67,"l":17.32,"n":2698,"o":17.61,"t":"2025-09-25T04:00:00Z","v":92891,"vw":17.480335},{"c":17.55,"h":17.63,"l":17.355,"n":2922,"o":17.51,"t":"2025-09-26T04:00:00Z","v":124640,"vw":17.516475},{"c":17.1,"h":17.64,"l":17.1,"n":3768,"o":17.64,"t":"2025-09-29T04:00:00Z","v":111062,"vw":17.170954},{"c":17.14,"h":17.19,"l":16.92,"n":3543,"o":17.05,"t":"2025-09-30T04:00:00Z","v":136923,"vw":17.068941},{"c":16.81,"h":17.02,"l":16.78,"n":2765,"o":16.99,"t":"2025-10-01T04:00:00Z","v":86518,"vw":16.872706},{"c":16.79,"h":17.25,"l":16.61,"n":3232,"o":16.8,"t":"2025-10-02T04:00:00Z","v":106621,"vw":16.756707},{"c":16.83,"h":17.227,"l":16.77,"n":2746,"o":16.89,"t":"2025-10-03T04:00:00Z","v":82343,"vw":16.860785},{"c":16.92,"h":17.14,"l":16.77,"n":4204,"o":17,"t":"2025-10-06T04:00:00Z","v":129359,"vw":16.927137},{"c":16.78,"h":17.08,"l":16.75,"n":3270,"o":17.04,"t":"2025-10-07T04:00:00Z","v":134487,"vw":16.84808},{"c":16.55,"h":17.175,"l":16.53,"n":2867,"o":16.8,"t":"2025-10-08T04:00:00Z","v":99315,"vw":16.641282},{"c":16.31,"h":16.705,"l":16.21,"n":2732,"o":16.51,"t":"2025-10-09T04:00:00Z","v":107702,"vw":16.314922},{"c":15.9,"h":16.49,"l":15.87,"n":3865,"o":16.3,"t":"2025-10-10T04:00:00Z","v":190322,"vw":16.008649},{"c":16.02,"h":16.15,"l":15.785,"n":4607,"o":16.14,"t":"2025-10-13T04:00:00Z","v":158771,"vw":15.98164},{"c":16.57,"h":16.62,"l":15.8,"n":3963,"o":16,"t":"2025-10-14T04:00:00Z","v":121430,"vw":16.401278},{"c":16.24,"h":16.86,"l":16.205,"n":4346,"o":16.68,"t":"2025-10-15T04:00:00Z","v":120493,"vw":16.330721},{"c":15.61,"h":16.34,"l":15.45,"n":6070,"o":16.19,"t":"2025-10-16T04:00:00Z","v":293098,"vw":15.693656},{"c":15.83,"h":15.85,"l":15.61,"n":5105,"o":15.76,"t":"2025-10-17T04:00:00Z","v":184168,"vw":15.782612},{"c":16.45,"h":16.49,"l":15.92,"n":4884,"o":15.93,"t":"2025-10-20T04:00:00Z","v":206164,"vw":16.299833},{"c":16.58,"h":16.615,"l":16.31,"n":3695,"o":16.45,"t":"2025-10-21T04:00:00Z","v":127451,"vw":16.528912},{"c":16.47,"h":16.77,"l":16.42,"n":3778,"o":16.57,"t":"2025-10-22T04:00:00Z","v":128971,"vw":16.541414},{"c":16.34,"h":16.5,"l":16.185,"n":3810,"o":16.47,"t":"2025-10-23T04:00:00Z","v":140538,"vw":16.3332},{"c":16.98,"h":17.02,"l":16.46,"n":3903,"o":16.46,"t":"2025-10-24T04:00:00Z","v":135210,"vw":16.866823},{"c":16.72,"h":17.1,"l":16.675,"n":4750,"o":17.1,"t":"2025-10-27T04:00:00Z","v":158673,"vw":16.791525},{"c":16.42,"h":16.755,"l":16.4,"n":3735,"o":16.65,"t":"2025-10-28T04:00:00Z","v":122785,"vw":16.463953},{"c":16.16,"h":16.635,"l":16.01,"n":4184,"o":16.53,"t":"2025-10-29T04:00:00Z","v":146445,"vw":16.297153},{"c":16.02,"h":16.38,"l":15.96,"n":3905,"o":16.09,"t":"2025-10-30T04:00:00Z","v":155626,"vw":16.097956},{"c":14.64,"h":15.84,"l":14.24,"n":5814,"o":15.6,"t":"2025-10-31T04:00:00Z","v":255226,"vw":14.645615},{"c":15.94,"h":15.98,"l":14.52,"n":8973,"o":14.52,"t":"2025-11-03T05:00:00Z","v":373852,"vw":15.463947},{"c":16.17,"h":16.355,"l":15.865,"n":7109,"o":15.99,"t":"2025-11-04T05:00:00Z","v":269475,"vw":16.152072},{"c":15.94,"h":16.41,"l":15.925,"n":4725,"o":16.12,"t":"2025-11-05T05:00:00Z","v":219573,"vw":16.048431},{"c":15.97,"h":16.09,"l":15.8,"n":4565,"o":15.86,"t":"2025-11-06T05:00:00Z","v":142923,"vw":15.970063},{"c":16.01,"h":16.11,"l":15.72,"n":4472,"o":15.89,"t":"2025-11-07T05:00:00Z","v":162586,"vw":15.893002},{"c":16.12,"h":16.39,"l":16.01,"n":3606,"o":16.19,"t":"2025-11-10T05:00:00Z","v":147838,"vw":16.130592},{"c":16.13,"h":16.23,"l":15.87,"n":3272,"o":16.1,"t":"2025-11-11T05:00:00Z","v":127503,"vw":16.12495},{"c":16.08,"h":16.35,"l":15.97,"n":3936,"o":16.2,"t":"2025-11-12T05:00:00Z","v":157770,"vw":16.087358},{"c":16.05,"h":16.19,"l":15.95,"n":4980,"o":16.02,"t":"2025-11-13T05:00:00Z","v":172121,"vw":16.043856},{"c":16.17,"h":16.215,"l":15.68,"n":4185,"o":15.85,"t":"2025-11-14T05:00:00Z","v":204052,"vw":15.993443},{"c":15.27,"h":16.17,"l":15.17,"n":3849,"o":16.1,"t":"2025-11-17T05:00:00Z","v":152061,"vw":15.486143},{"c":15.18,"h":15.4099,"l":15.09,"n":4168,"o":15.25,"t":"2025-11-18T05:00:00Z","v":161971,"vw":15.21699},{"c":15.31,"h":15.36,"l":15.06,"n":3377,"o":15.28,"t":"2025-11-19T05:00:00Z","v":133823,"vw":15.246395},{"c":15.19,"h":15.7099,"l":15.1133,"n":3242,"o":15.44,"t":"2025-11-20T05:00:00Z","v":111210,"vw":15.285404},{"c":15.83,"h":15.95,"l":15.215,"n":4554,"o":15.22,"t":"2025-11-21T05:00:00Z","v":151108,"vw":15.679344},{"c":15.61,"h":15.8,"l":15.57,"n":3380,"o":15.74,"t":"2025-11-24T05:00:00Z","v":100575,"vw":15.638974},{"c":16.29,"h":16.38,"l":15.62,"n":3141,"o":15.62,"t":"2025-11-25T05:00:00Z","v":131264,"vw":16.191759},{"c":16.15,"h":16.46,"l":16.07,"n":4200,"o":16.19,"t":"2025-11-26T05:00:00Z","v":136623,"vw":16.175493},{"c":16.26,"h":16.36,"l":16.11,"n":1988,"o":16.23,"t":"2025-11-28T05:00:00Z","v":74512,"vw":16.267259},{"c":16.56,"h":16.85,"l":16.17,"n":4424,"o":16.17,"t":"2025-12-01T05:00:00Z","v":195996,"vw":16.570572},{"c":17.55,"h":17.71,"l":16.74,"n":6647,"o":16.74,"t":"2025-12-02T05:00:00Z","v":338602,"vw":17.43474},{"c":18.79,"h":19.04,"l":17.525,"n":8752,"o":17.64,"t":"2025-12-03T05:00:00Z","v":536118,"vw":18.394307},{"c":20.01,"h":20.24,"l":18.69,"n":10815,"o":18.69,"t":"2025-12-04T05:00:00Z","v":488031,"vw":19.776097},{"c":19.68,"h":20.235,"l":19.57,"n":7922,"o":19.85,"t":"2025-12-05T05:00:00Z","v":340396,"vw":19.851719},{"c":19.91,"h":20.155,"l":19.54,"n":4428,"o":19.69,"t":"2025-12-08T05:00:00Z","v":194785,"vw":19.956845},{"c":20.03,"h":20.4,"l":19.85,"n":4134,"o":19.85,"t":"2025-12-09T05:00:00Z","v":183595,"vw":20.131453},{"c":20.79,"h":21.09,"l":20.01,"n":4315,"o":20.04,"t":"2025-12-10T05:00:00Z","v":387272,"vw":20.741501},{"c":21.07,"h":21.28,"l":20.68,"n":5575,"o":20.7,"t":"2025-12-11T05:00:00Z","v":213215,"vw":21.092856},{"c":21.2,"h":21.42,"l":21.1065,"n":4480,"o":21.17,"t":"2025-12-12T05:00:00Z","v":233113,"vw":21.238936},{"c":21.37,"h":21.39,"l":21.07,"n":5767,"o":21.16,"t":"2025-12-15T05:00:00Z","v":257025,"vw":21.255486},{"c":21.69,"h":21.99,"l":21.37,"n":4620,"o":21.37,"t":"2025-12-16T05:00:00Z","v":197341,"vw":21.769098},{"c":21.73,"h":22.05,"l":21.43,"n":3978,"o":21.61,"t":"2025-12-17T05:00:00Z","v":151040,"vw":21.762638},{"c":21.87,"h":22.29,"l":21.82,"n":4563,"o":21.82,"t":"2025-12-18T05:00:00Z","v":209124,"vw":21.969997},{"c":21.58,"h":22.08,"l":21.41,"n":5254,"o":21.68,"t":"2025-12-19T05:00:00Z","v":328121,"vw":21.61675},{"c":21.4,"h":21.89,"l":21.37,"n":4224,"o":21.59,"t":"2025-12-22T05:00:00Z","v":142671,"vw":21.548614},{"c":21.48,"h":21.675,"l":21.38,"n":3774,"o":21.39,"t":"2025-12-23T05:00:00Z","v":178950,"vw":21.499632},{"c":21.33,"h":21.58,"l":21.31,"n":2566,"o":21.46,"t":"2025-12-24T05:00:00Z","v":100009,"vw":21.411169},{"c":21.2,"h":21.53,"l":21.19,"n":4583,"o":21.34,"t":"2025-12-26T05:00:00Z","v":184917,"vw":21.272582},{"c":21.22,"h":21.44,"l":21.07,"n":2847,"o":21.21,"t":"2025-12-29T05:00:00Z","v":145937,"vw":21.230262},{"c":21.17,"h":21.42,"l":21.13,"n":3606,"o":21.21,"t":"2025-12-30T05:00:00Z","v":145127,"vw":21.212413},{"c":21.17,"h":21.355,"l":21.03,"n":2791,"o":21.25,"t":"2025-12-31T05:00:00Z","v":143642,"vw":21.160704},{"c":21.21,"h":21.37,"l":20.81,"n":4248,"o":21.22,"t":"2026-01-02T05:00:00Z","v":162450,"vw":21.087221},{"c":21.56,"h":22.09,"l":21.18,"n":5197,"o":21.18,"t":"2026-01-05T05:00:00Z","v":295840,"vw":21.717113},{"c":21.45,"h":21.72,"l":21.19,"n":3867,"o":21.72,"t":"2026-01-06T05:00:00Z","v":157026,"vw":21.49888},{"c":21.41,"h":21.64,"l":21.325,"n":4049,"o":21.49,"t":"2026-01-07T05:00:00Z","v":164417,"vw":21.428078},{"c":22.16,"h":22.33,"l":20.9601,"n":4039,"o":21.4,"t":"2026-01-08T05:00:00Z","v":137433,"vw":22.086322},{"c":21.78,"h":22.3,"l":21.6,"n":3886,"o":22.11,"t":"2026-01-09T05:00:00Z","v":172695,"vw":21.814223},{"c":21.89,"h":21.94,"l":21.575,"n":4007,"o":21.58,"t":"2026-01-12T05:00:00Z","v":173093,"vw":21.816361},{"c":21.92,"h":22.21,"l":21.88,"n":3118,"o":22,"t":"2026-01-13T05:00:00Z","v":139522,"vw":21.978365},{"c":21.93,"h":21.98,"l":21.62,"n":3733,"o":21.94,"t":"2026-01-14T05:00:00Z","v":143592,"vw":21.85239},{"c":22.56,"h":22.7,"l":21.7641,"n":2855,"o":21.7641,"t":"2026-01-15T05:00:00Z","v":121487,"vw":22.538428},{"c":22.5,"h":22.67,"l":22.4,"n":2767,"o":22.5,"t":"2026-01-16T05:00:00Z","v":124587,"vw":22.501156},{"c":22.28,"h":22.47,"l":21.965,"n":4620,"o":22.17,"t":"2026-01-20T05:00:00Z","v":241637,"vw":22.266956},{"c":23.74,"h":23.79,"l":22.35,"n":5734,"o":22.35,"t":"2026-01-21T05:00:00Z","v":202244,"vw":23.522191},{"c":24.11,"h":24.565,"l":23.88,"n":5457,"o":23.88,"t":"2026-01-22T05:00:00Z","v":266078,"vw":24.236406},{"c":23,"h":23.42,"l":22.6,"n":7392,"o":23.2,"t":"2026-01-23T05:00:00Z","v":401704,"vw":22.985081},{"c":23.05,"h":23.23,"l":22.37,"n":5942,"o":23.09,"t":"2026-01-26T05:00:00Z","v":264805,"vw":23.010915},{"c":23.03,"h":23.38,"l":23,"n":4171,"o":23.09,"t":"2026-01-27T05:00:00Z","v":148068,"vw":23.068014},{"c":22.86,"h":23.15,"l":22.63,"n":6601,"o":23.01,"t":"2026-01-28T05:00:00Z","v":292891,"vw":22.859069},{"c":22.8,"h":23.22,"l":22.5,"n":4871,"o":23.03,"t":"2026-01-29T05:00:00Z","v":182499,"vw":22.801531},{"c":22.85,"h":23,"l":22.43,"n":4476,"o":22.71,"t":"2026-01-30T05:00:00Z","v":147053,"vw":22.794224},{"c":23.25,"h":23.5,"l":22.522,"n":5403,"o":22.8,"t":"2026-02-02T05:00:00Z","v":155560,"vw":23.24575},{"c":23.68,"h":23.79,"l":23.14,"n":5079,"o":23.28,"t":"2026-02-03T05:00:00Z","v":251965,"vw":23.527777},{"c":23.97,"h":24.26,"l":23.47,"n":4578,"o":23.95,"t":"2026-02-04T05:00:00Z","v":157167,"vw":24.009552},{"c":23.53,"h":24.23,"l":23.35,"n":4415,"o":23.91,"t":"2026-02-05T05:00:00Z","v":124504,"vw":23.549281},{"c":23.98,"h":24.02,"l":23.67,"n":2890,"o":23.76,"t":"2026-02-06T05:00:00Z","v":96450,"vw":23.927986},{"c":23.64,"h":24.1799,"l":23.61,"n":3059,"o":23.84,"t":"2026-02-09T05:00:00Z","v":111616,"vw":23.812739},{"c":23.55,"h":23.88,"l":23.16,"n":5323,"o":23.7,"t":"2026-02-10T05:00:00Z","v":227255,"vw":23.535924},{"c":23.37,"h":23.94,"l":23.1,"n":2956,"o":23.63,"t":"2026-02-11T05:00:00Z","v":143868,"vw":23.334388},{"c":23.19,"h":23.61,"l":22.9,"n":3238,"o":23.57,"t":"2026-02-12T05:00:00Z","v":108458,"vw":23.199734},{"c":22.97,"h":23.075,"l":22.63,"n":3375,"o":22.96,"t":"2026-02-13T05:00:00Z","v":68931,"vw":22.907032},{"c":23.12,"h":23.43,"l":22.82,"n":2339,"o":22.97,"t":"2026-02-17T05:00:00Z","v":77504,"vw":23.15685},{"c":23.16,"h":23.68,"l":23.031,"n":2939,"o":23.19,"t":"2026-02-18T05:00:00Z","v":122365,"vw":23.199301},{"c":23.21,"h":23.24,"l":22.86,"n":3699,"o":22.94,"t":"2026-02-19T05:00:00Z","v":153840,"vw":23.110185},{"c":23.64,"h":23.67,"l":23,"n":3991,"o":23.24,"t":"2026-02-20T05:00:00Z","v":160695,"vw":23.478813},{"c":22.48,"h":23.595,"l":22.36,"n":5117,"o":23.49,"t":"2026-02-23T05:00:00Z","v":165517,"vw":22.651773},{"c":22.49,"h":22.655,"l":22.0961,"n":3719,"o":22.36,"t":"2026-02-24T05:00:00Z","v":130515,"vw":22.396442},{"c":23.06,"h":23.1699,"l":22.71,"n":2750,"o":22.73,"t":"2026-02-25T05:00:00Z","v":83945,"vw":23.009749},{"c":23.03,"h":23.37,"l":22.69,"n":2298,"o":23,"t":"2026-02-26T05:00:00Z","v":95736,"vw":23.005272},{"c":22.13,"h":22.7873,"l":21.96,"n":3461,"o":22.59,"t":"2026-02-27T05:00:00Z","v":134914,"vw":22.122754},{"c":22.67,"h":22.83,"l":21.53,"n":3482,"o":21.83,"t":"2026-03-02T05:00:00Z","v":115948,"vw":22.605621},{"c":22.56,"h":22.58,"l":21.995,"n":2955,"o":22.05,"t":"2026-03-03T05:00:00Z","v":105440,"vw":22.363656},{"c":22.62,"h":23,"l":22.51,"n":2983,"o":22.78,"t":"2026-03-04T05:00:00Z","v":114849,"vw":22.742422},{"c":21.9,"h":22.435,"l":21.69,"n":2918,"o":22.34,"t":"2026-03-05T05:00:00Z","v":97759,"vw":21.983226},{"c":21.21,"h":21.29,"l":20.94,"n":3546,"o":21.29,"t":"2026-03-06T05:00:00Z","v":130458,"vw":21.172655},{"c":20.77,"h":20.975,"l":19.64,"n":4916,"o":19.64,"t":"2026-03-09T04:00:00Z","v":134546,"vw":20.492061},{"c":20.98,"h":21.43,"l":20.495,"n":4358,"o":20.76,"t":"2026-03-10T04:00:00Z","v":144116,"vw":20.954127},{"c":20.71,"h":20.91,"l":20.435,"n":2922,"o":20.87,"t":"2026-03-11T04:00:00Z","v":118081,"vw":20.668443},{"c":20.62,"h":20.67,"l":20.12,"n":3323,"o":20.28,"t":"2026-03-12T04:00:00Z","v":90523,"vw":20.487274},{"c":20.59,"h":21,"l":20.32,"n":3866,"o":20.62,"t":"2026-03-13T04:00:00Z","v":102437,"vw":20.577895},{"c":20.88,"h":21.05,"l":20.73,"n":3186,"o":20.79,"t":"2026-03-16T04:00:00Z","v":111558,"vw":20.893382},{"c":21.1,"h":21.17,"l":20.79,"n":3414,"o":20.83,"t":"2026-03-17T04:00:00Z","v":136576,"vw":20.995001},{"c":20.77,"h":21.07,"l":20.5,"n":3112,"o":21,"t":"2026-03-18T04:00:00Z","v":130997,"vw":20.829106},{"c":21.25,"h":21.35,"l":20.55,"n":4179,"o":20.59,"t":"2026-03-19T04:00:00Z","v":131778,"vw":21.014528},{"c":21.02,"h":21.25,"l":20.9,"n":3742,"o":21.25,"t":"2026-03-20T04:00:00Z","v":365354,"vw":21.044492},{"c":21.7,"h":22.23,"l":21.45,"n":4171,"o":21.51,"t":"2026-03-23T04:00:00Z","v":127236,"vw":21.768268},{"c":21.84,"h":22.13,"l":21.4,"n":2961,"o":21.43,"t":"2026-03-24T04:00:00Z","v":125857,"vw":21.867943},{"c":21.83,"h":22.23,"l":21.77,"n":3399,"o":22.09,"t":"2026-03-25T04:00:00Z","v":126725,"vw":21.895756},{"c":21.94,"h":22.02,"l":21.57,"n":3506,"o":21.65,"t":"2026-03-26T04:00:00Z","v":116184,"vw":21.90029},{"c":21.74,"h":21.96,"l":21.575,"n":3719,"o":21.73,"t":"2026-03-27T04:00:00Z","v":94529,"vw":21.793166},{"c":21.9,"h":21.97,"l":21.675,"n":3491,"o":21.97,"t":"2026-03-30T04:00:00Z","v":97171,"vw":21.853567},{"c":22.31,"h":22.415,"l":22.04,"n":4557,"o":22.24,"t":"2026-03-31T04:00:00Z","v":157885,"vw":22.264039},{"c":22.84,"h":23.05,"l":22.335,"n":3339,"o":22.45,"t":"2026-04-01T04:00:00Z","v":100669,"vw":22.853098},{"c":23,"h":23.04,"l":22.36,"n":3563,"o":22.43,"t":"2026-04-02T04:00:00Z","v":90626,"vw":22.872011},{"c":23.25,"h":23.36,"l":22.625,"n":3017,"o":22.91,"t":"2026-04-06T04:00:00Z","v":113548,"vw":23.210672},{"c":23.54,"h":23.6299,"l":22.9001,"n":3639,"o":22.98,"t":"2026-04-07T04:00:00Z","v":128487,"vw":23.427121},{"c":24.16,"h":24.51,"l":23.245,"n":4483,"o":23.245,"t":"2026-04-08T04:00:00Z","v":181521,"vw":24.116325},{"c":24.62,"h":24.72,"l":23.98,"n":3457,"o":24.05,"t":"2026-04-09T04:00:00Z","v":134500,"vw":24.524729},{"c":24.23,"h":24.56,"l":24.08,"n":3514,"o":24.56,"t":"2026-04-10T04:00:00Z","v":127695,"vw":24.238955},{"c":23.98,"h":24.36,"l":23.86,"n":4938,"o":24.15,"t":"2026-04-13T04:00:00Z","v":206532,"vw":23.978052},{"c":23.71,"h":24.04,"l":23.56,"n":3933,"o":23.99,"t":"2026-04-14T04:00:00Z","v":174598,"vw":23.802998},{"c":23.5,"h":23.76,"l":23.405,"n":3926,"o":23.7,"t":"2026-04-15T04:00:00Z","v":143708,"vw":23.539655},{"c":23.55,"h":23.55,"l":23.2417,"n":3926,"o":23.46,"t":"2026-04-16T04:00:00Z","v":139517,"vw":23.506331},{"c":23.79,"h":24.41,"l":23.465,"n":7019,"o":23.75,"t":"2026-04-17T04:00:00Z","v":278550,"vw":23.945639},{"c":23.66,"h":24,"l":23.62,"n":3973,"o":23.75,"t":"2026-04-20T04:00:00Z","v":199341,"vw":23.74162},{"c":23.11,"h":23.915,"l":23.05,"n":4035,"o":23.66,"t":"2026-04-21T04:00:00Z","v":118870,"vw":23.354323},{"c":23.07,"h":23.38,"l":22.91,"n":3493,"o":23.2,"t":"2026-04-22T04:00:00Z","v":86849,"vw":23.108127},{"c":23.39,"h":23.68,"l":22.985,"n":3846,"o":23.09,"t":"2026-04-23T04:00:00Z","v":111769,"vw":23.298441},{"c":25,"h":25.47,"l":24.3,"n":7661,"o":25,"t":"2026-04-24T04:00:00Z","v":297806,"vw":24.991443},{"c":25.84,"h":26.61,"l":25.35,"n":6913,"o":25.35,"t":"2026-04-27T04:00:00Z","v":256269,"vw":25.984076},{"c":25.98,"h":26.5,"l":25.375,"n":5788,"o":25.375,"t":"2026-04-28T04:00:00Z","v":184641,"vw":26.015508},{"c":25.61,"h":26.11,"l":25.405,"n":6239,"o":26.02,"t":"2026-04-29T04:00:00Z","v":249533,"vw":25.674751},{"c":26.01,"h":26.49,"l":25.32,"n":4803,"o":25.36,"t":"2026-04-30T04:00:00Z","v":165556,"vw":25.981738},{"c":26.39,"h":26.5,"l":25.72,"n":3797,"o":26.01,"t":"2026-05-01T04:00:00Z","v":107472,"vw":26.352646},{"c":25.97,"h":26.4299,"l":25.825,"n":4537,"o":26.28,"t":"2026-05-04T04:00:00Z","v":158743,"vw":25.992618},{"c":27.08,"h":27.1,"l":25.9,"n":3944,"o":26.14,"t":"2026-05-05T04:00:00Z","v":208508,"vw":26.772533},{"c":27.79,"h":28.38,"l":27.335,"n":6107,"o":27.69,"t":"2026-05-06T04:00:00Z","v":216398,"vw":27.725261},{"c":28.34,"h":28.46,"l":27.93,"n":5282,"o":28,"t":"2026-05-07T04:00:00Z","v":223729,"vw":28.2782},{"c":28.31,"h":28.53,"l":28.03,"n":3796,"o":28.36,"t":"2026-05-08T04:00:00Z","v":102937,"vw":28.286384},{"c":27.53,"h":28.34,"l":27.49,"n":4568,"o":28.34,"t":"2026-05-11T04:00:00Z","v":94668,"vw":27.665456},{"c":27,"h":27.26,"l":26.4535,"n":4097,"o":27.16,"t":"2026-05-12T04:00:00Z","v":122911,"vw":26.921173},{"c":26.67,"h":27.21,"l":26.43,"n":5880,"o":26.79,"t":"2026-05-13T04:00:00Z","v":132343,"vw":26.685917},{"c":27.04,"h":27.155,"l":26.64,"n":4254,"o":26.85,"t":"2026-05-14T04:00:00Z","v":119185,"vw":27.026975},{"c":26.55,"h":26.76,"l":26.2,"n":4885,"o":26.58,"t":"2026-05-15T04:00:00Z","v":139965,"vw":26.510453},{"c":26.69,"h":27.02,"l":26.555,"n":3489,"o":26.65,"t":"2026-05-18T04:00:00Z","v":105859,"vw":26.73449},{"c":26.56,"h":26.76,"l":26.33,"n":4614,"o":26.58,"t":"2026-05-19T04:00:00Z","v":185948,"vw":26.533933},{"c":27.46,"h":27.5,"l":26.3777,"n":5045,"o":26.59,"t":"2026-05-20T04:00:00Z","v":130209,"vw":27.310138},{"c":27.58,"h":27.65,"l":26.92,"n":4493,"o":27.2,"t":"2026-05-21T04:00:00Z","v":143725,"vw":27.419922},{"c":27.63,"h":28,"l":27.575,"n":4362,"o":27.63,"t":"2026-05-22T04:00:00Z","v":128976,"vw":27.720716},{"c":28.14,"h":28.24,"l":27.68,"n":5024,"o":27.68,"t":"2026-05-26T04:00:00Z","v":141585,"vw":28.037301},{"c":27.81,"h":28.8,"l":27.68,"n":3777,"o":28.29,"t":"2026-05-27T04:00:00Z","v":107746,"vw":27.945085},{"c":27.75,"h":27.86,"l":27.515,"n":3223,"o":27.81,"t":"2026-05-28T04:00:00Z","v":94036,"vw":27.726098},{"c":27.8,"h":28.04,"l":27.64,"n":2927,"o":27.67,"t":"2026-05-29T04:00:00Z","v":75826,"vw":27.867115},{"c":27.49,"h":27.72,"l":27.07,"n":3286,"o":27.7,"t":"2026-06-01T04:00:00Z","v":133241,"vw":27.396814},{"c":27.9,"h":28.2,"l":27.45,"n":3442,"o":27.49,"t":"2026-06-02T04:00:00Z","v":134892,"vw":27.861914},{"c":27.49,"h":27.765,"l":27.43,"n":6007,"o":27.67,"t":"2026-06-03T04:00:00Z","v":167955,"vw":27.577027},{"c":28.52,"h":28.6328,"l":27.685,"n":4609,"o":27.85,"t":"2026-06-04T04:00:00Z","v":109841,"vw":28.29742},{"c":28.53,"h":28.8,"l":28.32,"n":3137,"o":28.38,"t":"2026-06-05T04:00:00Z","v":147816,"vw":28.553783},{"c":28.76,"h":28.93,"l":28.3601,"n":3172,"o":28.74,"t":"2026-06-08T04:00:00Z","v":90497,"vw":28.745224},{"c":28.89,"h":29.54,"l":28.75,"n":4047,"o":28.97,"t":"2026-06-09T04:00:00Z","v":145724,"vw":28.951136},{"c":29.46,"h":29.49,"l":28.5,"n":3868,"o":29,"t":"2026-06-10T04:00:00Z","v":127303,"vw":29.3147},{"c":29.63,"h":29.85,"l":29.09,"n":3880,"o":29.5,"t":"2026-06-11T04:00:00Z","v":138528,"vw":29.529106},{"c":30.16,"h":30.29,"l":29.8,"n":3652,"o":29.8,"t":"2026-06-12T04:00:00Z","v":110918,"vw":30.07177},{"c":29.49,"h":30.34,"l":29.38,"n":4165,"o":30.33,"t":"2026-06-15T04:00:00Z","v":127158,"vw":29.643807},{"c":29.58,"h":30.17,"l":29.19,"n":3996,"o":29.5,"t":"2026-06-16T04:00:00Z","v":140043,"vw":29.572344},{"c":29.12,"h":30.02,"l":28.7704,"n":6703,"o":29.49,"t":"2026-06-17T04:00:00Z","v":202478,"vw":29.255119},{"c":29.43,"h":29.85,"l":29.15,"n":3625,"o":29.84,"t":"2026-06-18T04:00:00Z","v":291279,"vw":29.426335},{"c":29.52,"h":30.135,"l":29.205,"n":4724,"o":29.43,"t":"2026-06-22T04:00:00Z","v":172751,"vw":29.485492},{"c":30.2,"h":30.22,"l":29.265,"n":5765,"o":29.45,"t":"2026-06-23T04:00:00Z","v":228144,"vw":29.978519},{"c":30.19,"h":30.51,"l":30.0165,"n":4662,"o":30.18,"t":"2026-06-24T04:00:00Z","v":191785,"vw":30.265463},{"c":30.51,"h":30.545,"l":30.09,"n":5657,"o":30.11,"t":"2026-06-25T04:00:00Z","v":217912,"vw":30.340957},{"c":31.22,"h":31.485,"l":30.345,"n":6893,"o":30.7,"t":"2026-06-26T04:00:00Z","v":746400,"vw":31.158568},{"c":31.11,"h":31.47,"l":30.28,"n":6050,"o":31.47,"t":"2026-06-29T04:00:00Z","v":169776,"vw":30.919086},{"c":31.14,"h":31.32,"l":30.86,"n":3817,"o":30.96,"t":"2026-06-30T04:00:00Z","v":142650,"vw":31.1217},{"c":31.37,"h":31.675,"l":30.79,"n":4801,"o":30.98,"t":"2026-07-01T04:00:00Z","v":151936,"vw":31.392957},{"c":30.35,"h":31.565,"l":30.035,"n":4116,"o":31.45,"t":"2026-07-02T04:00:00Z","v":142682,"vw":30.493281},{"c":30.44,"h":31.005,"l":30.23,"n":4142,"o":30.32,"t":"2026-07-06T04:00:00Z","v":200872,"vw":30.53072},{"c":30.28,"h":30.875,"l":30.15,"n":3873,"o":30.39,"t":"2026-07-07T04:00:00Z","v":157685,"vw":30.384833},{"c":29.65,"h":30.27,"l":29.5,"n":5014,"o":30.13,"t":"2026-07-08T04:00:00Z","v":140381,"vw":29.698657},{"c":30.14,"h":30.18,"l":29.5459,"n":4957,"o":29.88,"t":"2026-07-09T04:00:00Z","v":193517,"vw":30.058243},{"c":30.53,"h":30.855,"l":29.72,"n":3629,"o":30.14,"t":"2026-07-10T04:00:00Z","v":103522,"vw":30.444402},{"c":30.76,"h":31.14,"l":30.36,"n":3745,"o":30.58,"t":"2026-07-13T04:00:00Z","v":140945,"vw":30.707096},{"c":30.53,"h":31.74,"l":30.38,"n":5309,"o":30.95,"t":"2026-07-14T04:00:00Z","v":173865,"vw":30.644348},{"c":30.7,"h":30.98,"l":30.24,"n":4670,"o":30.57,"t":"2026-07-15T04:00:00Z","v":132550,"vw":30.721866},{"c":31.7,"h":31.82,"l":30.58,"n":5066,"o":30.58,"t":"2026-07-16T04:00:00Z","v":220593,"vw":31.499285},{"c":31.12,"h":31.64,"l":30.46,"n":6060,"o":31.37,"t":"2026-07-17T04:00:00Z","v":185175,"vw":30.966954},{"c":30.85,"h":31.29,"l":30.78,"n":4577,"o":31.15,"t":"2026-07-20T04:00:00Z","v":141041,"vw":30.916722},{"c":31.49,"h":31.59,"l":30.7,"n":5634,"o":30.76,"t":"2026-07-21T04:00:00Z","v":154889,"vw":31.295324},{"c":30.85,"h":31.26,"l":30.58,"n":6070,"o":31.26,"t":"2026-07-22T04:00:00Z","v":220522,"vw":30.929488},{"c":30.97,"h":31.005,"l":30.06,"n":7322,"o":30.4,"t":"2026-07-23T04:00:00Z","v":248267,"vw":30.722731},{"c":32.25,"h":32.51,"l":30.99,"n":5037,"o":30.99,"t":"2026-07-24T04:00:00Z","v":204492,"vw":32.097374},{"c":32.83,"h":33.11,"l":31.98,"n":6079,"o":32.3,"t":"2026-07-27T04:00:00Z","v":300533,"vw":32.65733},{"c":34.1,"h":34.355,"l":33,"n":5626,"o":33.22,"t":"2026-07-28T04:00:00Z","v":324872,"vw":34.031394},{"c":33.62,"h":34.11,"l":33.35,"n":6029,"o":33.82,"t":"2026-07-29T04:00:00Z","v":254588,"vw":33.707655},{"c":33.28,"h":33.875,"l":33.23,"n":3669,"o":33.66,"t":"2026-07-30T04:00:00Z","v":161633,"vw":33.437868},{"c":33.67,"h":33.8155,"l":32.8,"n":5381,"o":33.39,"t":"2026-07-31T04:00:00Z","v":176425,"vw":33.542746},{"c":34.24,"h":34.68,"l":33.8464,"n":5487,"o":34.25,"t":"2026-08-03T04:00:00Z","v":243179,"vw":34.241763},{"c":34.53,"h":34.848,"l":34.03,"n":4514,"o":34.25,"t":"2026-08-04T04:00:00Z","v":174302,"vw":34.592194},{"c":34.24,"h":35.1,"l":33.8801,"n":3892,"o":35.1,"t":"2026-08-05T04:00:00Z","v":119006,"vw":34.361319},{"c":33.76,"h":34.72,"l":33.735,"n":4944,"o":34.49,"t":"2026-08-06T04:00:00Z","v":157672,"vw":33.968104},{"c":33.49,"h":33.9499,"l":33.29,"n":4922,"o":33.67,"t":"2026-08-07T04:00:00Z","v":223131,"vw":33.52351},{"c":33.2,"h":33.72,"l":33.04,"n":3937,"o":33.31,"t":"2026-08-10T04:00:00Z","v":112661,"vw":33.272995},{"c":33.35,"h":33.66,"l":33.2144,"n":4622,"o":33.34,"t":"2026-08-11T04:00:00Z","v":225526,"vw":33.438628},{"c":33.53,"h":33.785,"l":33.42,"n":3960,"o":33.49,"t":"2026-08-12T04:00:00Z","v":139240,"vw":33.572724},{"c":33.63,"h":34.33,"l":33.57,"n":4404,"o":33.81,"t":"2026-08-13T04:00:00Z","v":138626,"vw":33.754001},{"c":33.38,"h":33.72,"l":33.16,"n":4043,"o":33.3,"t":"2026-08-14T04:00:00Z","v":157439,"vw":33.384061},{"c":33.32,"h":33.55,"l":33.2,"n":5078,"o":33.23,"t":"2026-08-17T04:00:00Z","v":203678,"vw":33.318687},{"c":33.14,"h":33.36,"l":32.9625,"n":4697,"o":33.33,"t":"2026-08-18T04:00:00Z","v":204167,"vw":33.087186},{"c":32.31,"h":33.26,"l":32.12,"n":4631,"o":33.26,"t":"2026-08-19T04:00:00Z","v":195540,"vw":32.369569},{"c":32.54,"h":32.77,"l":32.065,"n":4132,"o":32.2,"t":"2026-08-20T04:00:00Z","v":108251,"vw":32.470711},{"c":32.85,"h":33.445,"l":32.21,"n":4659,"o":32.86,"t":"2026-08-21T04:00:00Z","v":256780,"vw":32.771131},{"c":32.795,"h":33.45,"l":32.1888,"n":4353,"o":32.75,"t":"2026-08-24T04:00:00Z","v":142161,"vw":32.850387},{"c":32.71,"h":33.185,"l":32.375,"n":2775,"o":32.88,"t":"2026-08-25T04:00:00Z","v":103726,"vw":32.70444},{"c":32.79,"h":32.91,"l":32.62,"n":4912,"o":32.84,"t":"2026-08-26T04:00:00Z","v":107085,"vw":32.74948},{"c":32.84,"h":32.95,"l":32.0986,"n":3112,"o":32.76,"t":"2026-08-27T04:00:00Z","v":104855,"vw":32.693391},{"c":33,"h":33.09,"l":32.69,"n":3547,"o":32.9,"t":"2026-08-28T04:00:00Z","v":129193,"vw":32.973201},{"c":32.79,"h":33.145,"l":32.55,"n":2855,"o":32.99,"t":"2026-08-31T04:00:00Z","v":125211,"vw":32.748604},{"c":32.59,"h":33.08,"l":32.065,"n":3597,"o":32.76,"t":"2026-09-01T04:00:00Z","v":148370,"vw":32.553982},{"c":33.22,"h":33.38,"l":32.73,"n":4145,"o":32.73,"t":"2026-09-02T04:00:00Z","v":163646,"vw":33.206326},{"c":33.53,"h":33.72,"l":33.34,"n":3517,"o":33.36,"t":"2026-09-03T04:00:00Z","v":121831,"vw":33.511485},{"c":33.73,"h":33.84,"l":33.33,"n":3643,"o":33.33,"t":"2026-09-04T04:00:00Z","v":87137,"vw":33.704477},{"c":33.24,"h":33.72,"l":32.5001,"n":3705,"o":33.58,"t":"2026-09-08T04:00:00Z","v":95055,"vw":33.284446},{"c":32.89,"h":33.22,"l":32.655,"n":3317,"o":32.94,"t":"2026-09-09T04:00:00Z","v":107346,"vw":32.853159},{"c":33.31,"h":33.31,"l":32.54,"n":4572,"o":32.89,"t":"2026-09-10T04:00:00Z","v":115523,"vw":33.098938},{"c":33.45,"h":33.69,"l":33.12,"n":3735,"o":33.69,"t":"2026-09-11T04:00:00Z","v":107692,"vw":33.370828},{"c":33.59,"h":33.79,"l":33.1975,"n":4892,"o":33.31,"t":"2026-09-14T04:00:00Z","v":148389,"vw":33.567111},{"c":33.67,"h":33.73,"l":32.92,"n":4214,"o":33.45,"t":"2026-09-15T04:00:00Z","v":123923,"vw":33.57458},{"c":33.33,"h":33.85,"l":32.615,"n":5272,"o":33.64,"t":"2026-09-16T04:00:00Z","v":156744,"vw":33.3915},{"c":33.63,"h":33.81,"l":33.23,"n":3967,"o":33.69,"t":"2026-09-17T04:00:00Z","v":134244,"vw":33.62566},{"c":33.54,"h":33.715,"l":32.84,"n":4829,"o":33.38,"t":"2026-09-18T04:00:00Z","v":435468,"vw":33.477078},{"c":33.55,"h":33.9,"l":33.465,"n":3973,"o":33.7,"t":"2026-09-21T04:00:00Z","v":126402,"vw":33.571737},{"c":32.88,"h":33.9,"l":32.88,"n":4641,"o":33.68,"t":"2026-09-22T04:00:00Z","v":170083,"vw":33.081533},{"c":32.39,"h":32.88,"l":32.32,"n":4360,"o":32.7,"t":"2026-09-23T04:00:00Z","v":118271,"vw":32.512369},{"c":33.13,"h":33.25,"l":32.18,"n":5117,"o":32.45,"t":"2026-09-24T04:00:00Z","v":208947,"vw":33.023238},{"c":33.26,"h":33.645,"l":33.085,"n":5753,"o":33.19,"t":"2026-09-25T04:00:00Z","v":427517,"vw":33.279552},{"c":33.17,"h":33.39,"l":32.93,"n":3988,"o":33.23,"t":"2026-09-28T04:00:00Z","v":309891,"vw":33.137545},{"c":32.39,"h":33.245,"l":32.13,"n":4689,"o":33.13,"t":"2026-09-29T04:00:00Z","v":139397,"vw":32.390139},{"c":32.16,"h":32.59,"l":31.94,"n":3950,"o":32.53,"t":"2026-09-30T04:00:00Z","v":243372,"vw":32.16161},{"c":32.74,"h":32.755,"l":31.42,"n":4334,"o":31.98,"t":"2026-10-01T04:00:00Z","v":140051,"vw":32.385024},{"c":33.14,"h":33.305,"l":32.83,"n":3569,"o":33.04,"t":"2026-10-02T04:00:00Z","v":113431,"vw":33.097614},{"c":33,"h":33.15,"l":32.7001,"n":4192,"o":32.96,"t":"2026-10-05T04:00:00Z","v":113028,"vw":32.973288},{"c":32.78,"h":33.16,"l":32.705,"n":3192,"o":33.08,"t":"2026-10-06T04:00:00Z","v":89495,"vw":32.818866},{"c":32.25,"h":32.56,"l":31.6394,"n":5206,"o":32.28,"t":"2026-10-07T04:00:00Z","v":201399,"vw":32.306216},{"c":32.56,"h":32.89,"l":31.98,"n":4076,"o":32.03,"t":"2026-10-08T04:00:00Z","v":125437,"vw":32.54206},{"c":32.16,"h":32.5,"l":32.105,"n":3354,"o":32.45,"t":"2026-10-09T04:00:00Z","v":135953,"vw":32.185032},{"c":32.35,"h":32.54,"l":31.775,"n":4056,"o":32.13,"t":"2026-10-12T04:00:00Z","v":131975,"vw":32.366738},{"c":32.16,"h":32.505,"l":31.92,"n":4472,"o":32.5,"t":"2026-10-13T04:00:00Z","v":158008,"vw":32.130001},{"c":31.84,"h":32.01,"l":31.465,"n":4458,"o":31.69,"t":"2026-10-14T04:00:00Z","v":142280,"vw":31.792459},{"c":32.3,"h":32.45,"l":31.36,"n":4673,"o":32.06,"t":"2026-10-15T04:00:00Z","v":154503,"vw":32.174363},{"c":32.22,"h":32.99,"l":32.15,"n":3840,"o":32.4,"t":"2026-10-16T04:00:00Z","v":133788,"vw":32.331238},{"c":31.8,"h":32.235,"l":31.74,"n":3665,"o":32.22,"t":"2026-10-19T04:00:00Z","v":102202,"vw":31.897205},{"c":32.56,"h":32.8,"l":31.94,"n":4142,"o":31.94,"t":"2026-10-20T04:00:00Z","v":124817,"vw":32.515008},{"c":32.59,"h":32.67,"l":32.32,"n":3320,"o":32.64,"t":"2026-10-21T04:00:00Z","v":98496,"vw":32.552135},{"c":32.96,"h":33.47,"l":32.3801,"n":4425,"o":32.58,"t":"2026-10-22T04:00:00Z","v":131407,"vw":33.039764}],"volatilityBars":[{"c":33.87,"h":33.9,"l":33.7,"n":49,"o":33.7,"t":"2026-09-21T13:30:00Z","v":2320,"vw":33.799618},{"c":33.875,"h":33.875,"l":33.875,"n":10,"o":33.875,"t":"2026-09-21T13:45:00Z","v":176,"vw":33.875},{"c":33.77,"h":33.8,"l":33.716,"n":17,"o":33.77,"t":"2026-09-21T14:15:00Z","v":1500,"vw":33.7512},{"c":33.773,"h":33.773,"l":33.56,"n":26,"o":33.66,"t":"2026-09-21T14:30:00Z","v":1480,"vw":33.687041},{"c":33.65,"h":33.65,"l":33.6,"n":48,"o":33.65,"t":"2026-09-21T15:00:00Z","v":1310,"vw":33.636667},{"c":33.58,"h":33.67,"l":33.57,"n":87,"o":33.65,"t":"2026-09-21T15:15:00Z","v":2450,"vw":33.614231},{"c":33.58,"h":33.62,"l":33.525,"n":190,"o":33.565,"t":"2026-09-21T15:30:00Z","v":9258,"vw":33.551884},{"c":33.57,"h":33.61,"l":33.56,"n":55,"o":33.59,"t":"2026-09-21T15:45:00Z","v":1712,"vw":33.578889},{"c":33.58,"h":33.6,"l":33.565,"n":95,"o":33.58,"t":"2026-09-21T16:00:00Z","v":2502,"vw":33.583865},{"c":33.56,"h":33.61,"l":33.545,"n":90,"o":33.61,"t":"2026-09-21T16:15:00Z","v":3205,"vw":33.572875},{"c":33.6,"h":33.6,"l":33.6,"n":15,"o":33.6,"t":"2026-09-21T16:30:00Z","v":243,"vw":33.6},{"c":33.56,"h":33.64,"l":33.555,"n":82,"o":33.64,"t":"2026-09-21T16:45:00Z","v":1933,"vw":33.6145},{"c":33.64,"h":33.64,"l":33.56,"n":96,"o":33.57,"t":"2026-09-21T17:00:00Z","v":2697,"vw":33.582754},{"c":33.55,"h":33.56,"l":33.55,"n":12,"o":33.56,"t":"2026-09-21T17:15:00Z","v":269,"vw":33.555},{"c":33.465,"h":33.525,"l":33.465,"n":90,"o":33.52,"t":"2026-09-21T17:30:00Z","v":6343,"vw":33.521},{"c":33.525,"h":33.525,"l":33.47,"n":163,"o":33.47,"t":"2026-09-21T17:45:00Z","v":9443,"vw":33.511554},{"c":33.51,"h":33.53,"l":33.505,"n":60,"o":33.52,"t":"2026-09-21T18:00:00Z","v":2122,"vw":33.516391},{"c":33.6,"h":33.6,"l":33.52,"n":73,"o":33.52,"t":"2026-09-21T18:15:00Z","v":1594,"vw":33.546095},{"c":33.54,"h":33.61,"l":33.54,"n":88,"o":33.61,"t":"2026-09-21T18:30:00Z","v":2445,"vw":33.59},{"c":33.625,"h":33.63,"l":33.58,"n":80,"o":33.58,"t":"2026-09-21T18:45:00Z","v":1938,"vw":33.5985},{"c":33.61,"h":33.65,"l":33.61,"n":74,"o":33.63,"t":"2026-09-21T19:00:00Z","v":1498,"vw":33.63625},{"c":33.605,"h":33.62,"l":33.6,"n":89,"o":33.62,"t":"2026-09-21T19:15:00Z","v":1857,"vw":33.609808},{"c":33.64,"h":33.64,"l":33.58,"n":173,"o":33.59,"t":"2026-09-21T19:30:00Z","v":4009,"vw":33.604618},{"c":33.56,"h":33.74,"l":33.53,"n":772,"o":33.67,"t":"2026-09-21T19:45:00Z","v":22604,"vw":33.600706},{"c":33.55,"h":33.55,"l":33.55,"n":12,"o":33.55,"t":"2026-09-21T20:00:00Z","v":27265,"vw":33.55},{"c":33.52,"h":33.68,"l":33.5,"n":83,"o":33.68,"t":"2026-09-22T13:30:00Z","v":3698,"vw":33.609441},{"c":33.685,"h":33.685,"l":33.685,"n":13,"o":33.685,"t":"2026-09-22T13:45:00Z","v":675,"vw":33.685},{"c":33.7,"h":33.9,"l":33.69,"n":174,"o":33.84,"t":"2026-09-22T14:00:00Z","v":8375,"vw":33.853428},{"c":33.48,"h":33.58,"l":33.48,"n":49,"o":33.58,"t":"2026-09-22T14:15:00Z","v":1704,"vw":33.546667},{"c":33.2,"h":33.47,"l":33.19,"n":156,"o":33.41,"t":"2026-09-22T14:30:00Z","v":5808,"vw":33.350262},{"c":33.15,"h":33.18,"l":33.07,"n":233,"o":33.105,"t":"2026-09-22T14:45:00Z","v":7574,"vw":33.117915},{"c":33.17,"h":33.2,"l":33.145,"n":88,"o":33.145,"t":"2026-09-22T15:00:00Z","v":3587,"vw":33.168127},{"c":33.11,"h":33.13,"l":33.1025,"n":33,"o":33.13,"t":"2026-09-22T15:15:00Z","v":1076,"vw":33.1155},{"c":33.03,"h":33.03,"l":32.925,"n":46,"o":33.02,"t":"2026-09-22T15:30:00Z","v":1534,"vw":32.995682},{"c":33.06,"h":33.08,"l":33.005,"n":80,"o":33.01,"t":"2026-09-22T15:45:00Z","v":2294,"vw":33.031639},{"c":33.085,"h":33.085,"l":33.043,"n":48,"o":33.05,"t":"2026-09-22T16:00:00Z","v":1567,"vw":33.069802},{"c":33.05,"h":33.13,"l":33.05,"n":59,"o":33.1,"t":"2026-09-22T16:15:00Z","v":1802,"vw":33.096},{"c":33.02,"h":33.07,"l":33.015,"n":77,"o":33.04,"t":"2026-09-22T16:30:00Z","v":2755,"vw":33.042097},{"c":33.05,"h":33.05,"l":32.99,"n":62,"o":32.99,"t":"2026-09-22T16:45:00Z","v":2024,"vw":33.006677},{"c":33.05,"h":33.06,"l":33.02,"n":52,"o":33.045,"t":"2026-09-22T17:00:00Z","v":1376,"vw":33.039},{"c":33.09,"h":33.09,"l":33.045,"n":60,"o":33.0651,"t":"2026-09-22T17:15:00Z","v":1739,"vw":33.06501},{"c":33.2,"h":33.2,"l":33.16,"n":65,"o":33.16,"t":"2026-09-22T17:30:00Z","v":2302,"vw":33.185562},{"c":33.32,"h":33.37,"l":33.185,"n":248,"o":33.24,"t":"2026-09-22T17:45:00Z","v":7164,"vw":33.242979},{"c":33.195,"h":33.34,"l":33.195,"n":91,"o":33.34,"t":"2026-09-22T18:00:00Z","v":2551,"vw":33.253099},{"c":33.215,"h":33.245,"l":33.215,"n":29,"o":33.245,"t":"2026-09-22T18:15:00Z","v":957,"vw":33.23},{"c":33.18,"h":33.245,"l":33.18,"n":129,"o":33.235,"t":"2026-09-22T18:30:00Z","v":2902,"vw":33.208188},{"c":33.17,"h":33.21,"l":33.165,"n":100,"o":33.19,"t":"2026-09-22T18:45:00Z","v":2838,"vw":33.179225},{"c":33.11,"h":33.185,"l":33.095,"n":138,"o":33.17,"t":"2026-09-22T19:00:00Z","v":4295,"vw":33.141548},{"c":33.16,"h":33.185,"l":33.11,"n":234,"o":33.16,"t":"2026-09-22T19:15:00Z","v":7643,"vw":33.144923},{"c":33.175,"h":33.255,"l":33.17,"n":251,"o":33.185,"t":"2026-09-22T19:30:00Z","v":6522,"vw":33.208159},{"c":32.89,"h":33.22,"l":32.88,"n":903,"o":33.18,"t":"2026-09-22T19:45:00Z","v":30098,"vw":32.985568},{"c":32.88,"h":32.88,"l":32.88,"n":12,"o":32.88,"t":"2026-09-22T20:00:00Z","v":32617,"vw":32.88},{"c":32.7,"h":32.7,"l":31.5,"n":3,"o":31.5,"t":"2026-09-22T20:15:00Z","v":449,"vw":31.842857},{"c":32.85,"h":32.85,"l":32.535,"n":46,"o":32.7,"t":"2026-09-23T13:30:00Z","v":2323,"vw":32.644951},{"c":32.755,"h":32.755,"l":32.44,"n":29,"o":32.48,"t":"2026-09-23T13:45:00Z","v":965,"vw":32.510455},{"c":32.745,"h":32.745,"l":32.525,"n":45,"o":32.63,"t":"2026-09-23T14:00:00Z","v":1782,"vw":32.55721},{"c":32.6175,"h":32.6175,"l":32.615,"n":18,"o":32.615,"t":"2026-09-23T14:15:00Z","v":885,"vw":32.615366},{"c":32.7,"h":32.77,"l":32.63,"n":135,"o":32.65,"t":"2026-09-23T14:30:00Z","v":4283,"vw":32.688178},{"c":32.7,"h":32.75,"l":32.63,"n":54,"o":32.63,"t":"2026-09-23T14:45:00Z","v":1567,"vw":32.69097},{"c":32.85,"h":32.87,"l":32.73,"n":88,"o":32.73,"t":"2026-09-23T15:00:00Z","v":1938,"vw":32.8025},{"c":32.73,"h":32.88,"l":32.73,"n":96,"o":32.86,"t":"2026-09-23T15:15:00Z","v":1624,"vw":32.815556},{"c":32.71,"h":32.74,"l":32.67,"n":103,"o":32.74,"t":"2026-09-23T15:30:00Z","v":2666,"vw":32.714334},{"c":32.67,"h":32.72,"l":32.67,"n":96,"o":32.72,"t":"2026-09-23T15:45:00Z","v":3888,"vw":32.682917},{"c":32.7,"h":32.73,"l":32.67,"n":105,"o":32.67,"t":"2026-09-23T16:00:00Z","v":3322,"vw":32.698},{"c":32.71,"h":32.725,"l":32.71,"n":6,"o":32.725,"t":"2026-09-23T16:15:00Z","v":336,"vw":32.718617},{"c":32.73,"h":32.73,"l":32.705,"n":67,"o":32.73,"t":"2026-09-23T16:30:00Z","v":1912,"vw":32.7235},{"c":32.75,"h":32.77,"l":32.74,"n":29,"o":32.77,"t":"2026-09-23T16:45:00Z","v":871,"vw":32.755246},{"c":32.7,"h":32.75,"l":32.7,"n":41,"o":32.75,"t":"2026-09-23T17:00:00Z","v":840,"vw":32.73},{"c":32.77,"h":32.77,"l":32.705,"n":34,"o":32.705,"t":"2026-09-23T17:15:00Z","v":1276,"vw":32.711922},{"c":32.745,"h":32.76,"l":32.73,"n":74,"o":32.73,"t":"2026-09-23T17:30:00Z","v":1311,"vw":32.744},{"c":32.805,"h":32.815,"l":32.8,"n":22,"o":32.815,"t":"2026-09-23T17:45:00Z","v":900,"vw":32.810552},{"c":32.76,"h":32.81,"l":32.76,"n":42,"o":32.81,"t":"2026-09-23T18:00:00Z","v":807,"vw":32.78},{"c":32.74,"h":32.745,"l":32.73,"n":64,"o":32.73,"t":"2026-09-23T18:15:00Z","v":1480,"vw":32.73859},{"c":32.61,"h":32.72,"l":32.61,"n":52,"o":32.72,"t":"2026-09-23T18:30:00Z","v":1144,"vw":32.67},{"c":32.68,"h":32.68,"l":32.6,"n":138,"o":32.6,"t":"2026-09-23T18:45:00Z","v":4622,"vw":32.638086},{"c":32.67,"h":32.7,"l":32.6501,"n":84,"o":32.7,"t":"2026-09-23T19:00:00Z","v":2406,"vw":32.672556},{"c":32.6,"h":32.66,"l":32.6,"n":69,"o":32.635,"t":"2026-09-23T19:15:00Z","v":1425,"vw":32.633333},{"c":32.53,"h":32.61,"l":32.53,"n":222,"o":32.61,"t":"2026-09-23T19:30:00Z","v":5479,"vw":32.568135},{"c":32.42,"h":32.53,"l":32.32,"n":815,"o":32.53,"t":"2026-09-23T19:45:00Z","v":24601,"vw":32.404169},{"c":32.39,"h":32.39,"l":32.39,"n":12,"o":32.39,"t":"2026-09-23T20:00:00Z","v":25782,"vw":32.39},{"c":32.52,"h":32.52,"l":32.45,"n":10,"o":32.45,"t":"2026-09-24T13:30:00Z","v":501,"vw":32.478322},{"c":32.67,"h":32.67,"l":32.35,"n":47,"o":32.6,"t":"2026-09-24T13:45:00Z","v":1389,"vw":32.6},{"c":32.645,"h":32.645,"l":32.4,"n":167,"o":32.62,"t":"2026-09-24T14:00:00Z","v":5789,"vw":32.57105},{"c":32.665,"h":32.665,"l":32.4,"n":10,"o":32.6,"t":"2026-09-24T14:15:00Z","v":425,"vw":32.555},{"c":32.41,"h":32.46,"l":32.41,"n":35,"o":32.46,"t":"2026-09-24T14:30:00Z","v":2123,"vw":32.417813},{"c":32.48,"h":32.5,"l":32.18,"n":97,"o":32.41,"t":"2026-09-24T14:45:00Z","v":4514,"vw":32.415517},{"c":32.41,"h":32.44,"l":32.41,"n":14,"o":32.44,"t":"2026-09-24T15:00:00Z","v":295,"vw":32.425},{"c":32.55,"h":32.55,"l":32.45,"n":45,"o":32.4898,"t":"2026-09-24T15:15:00Z","v":1362,"vw":32.490595},{"c":32.555,"h":32.57,"l":32.54,"n":28,"o":32.57,"t":"2026-09-24T15:30:00Z","v":672,"vw":32.550769},{"c":32.565,"h":32.583,"l":32.52,"n":64,"o":32.52,"t":"2026-09-24T15:45:00Z","v":2144,"vw":32.54819},{"c":32.59,"h":32.6,"l":32.55,"n":76,"o":32.55,"t":"2026-09-24T16:00:00Z","v":2240,"vw":32.572682},{"c":32.76,"h":32.87,"l":32.58,"n":189,"o":32.595,"t":"2026-09-24T16:15:00Z","v":7332,"vw":32.694945},{"c":32.93,"h":32.96,"l":32.73,"n":118,"o":32.73,"t":"2026-09-24T16:30:00Z","v":2914,"vw":32.876333},{"c":32.86,"h":32.97,"l":32.86,"n":116,"o":32.87,"t":"2026-09-24T16:45:00Z","v":3075,"vw":32.913547},{"c":32.93,"h":32.94,"l":32.855,"n":76,"o":32.855,"t":"2026-09-24T17:00:00Z","v":3675,"vw":32.888498},{"c":32.955,"h":32.955,"l":32.91,"n":101,"o":32.95,"t":"2026-09-24T17:15:00Z","v":3648,"vw":32.939048},{"c":33.19,"h":33.25,"l":32.94,"n":411,"o":32.955,"t":"2026-09-24T17:30:00Z","v":18317,"vw":33.088507},{"c":33.095,"h":33.1601,"l":33.08,"n":165,"o":33.14,"t":"2026-09-24T17:45:00Z","v":8252,"vw":33.135266},{"c":33.1,"h":33.1,"l":33.06,"n":66,"o":33.07,"t":"2026-09-24T18:00:00Z","v":2045,"vw":33.076354},{"c":33.13,"h":33.25,"l":33.13,"n":151,"o":33.15,"t":"2026-09-24T18:15:00Z","v":9592,"vw":33.180613},{"c":33.08,"h":33.1,"l":32.9901,"n":80,"o":33.08,"t":"2026-09-24T18:30:00Z","v":3581,"vw":33.032545},{"c":33.085,"h":33.085,"l":33.04,"n":82,"o":33.04,"t":"2026-09-24T18:45:00Z","v":2628,"vw":33.057708},{"c":33.11,"h":33.175,"l":33.11,"n":223,"o":33.11,"t":"2026-09-24T19:00:00Z","v":7129,"vw":33.140356},{"c":33.13,"h":33.13,"l":33.115,"n":17,"o":33.115,"t":"2026-09-24T19:15:00Z","v":766,"vw":33.126385},{"c":33.145,"h":33.165,"l":33.11,"n":207,"o":33.16,"t":"2026-09-24T19:30:00Z","v":7500,"vw":33.142721},{"c":33.16,"h":33.165,"l":33.05,"n":872,"o":33.145,"t":"2026-09-24T19:45:00Z","v":33027,"vw":33.117234},{"c":33.13,"h":33.13,"l":33.13,"n":17,"o":33.13,"t":"2026-09-24T20:00:00Z","v":36631,"vw":33.13},{"c":33.48,"h":33.48,"l":33.165,"n":102,"o":33.19,"t":"2026-09-25T13:30:00Z","v":3685,"vw":33.323043},{"c":33.46,"h":33.46,"l":33.33,"n":93,"o":33.36,"t":"2026-09-25T13:45:00Z","v":2104,"vw":33.350066},{"c":33.1,"h":33.245,"l":33.085,"n":18,"o":33.245,"t":"2026-09-25T14:00:00Z","v":487,"vw":33.15},{"c":33.47,"h":33.47,"l":33.135,"n":6,"o":33.135,"t":"2026-09-25T14:15:00Z","v":307,"vw":33.246667},{"c":33.27,"h":33.46,"l":33.135,"n":29,"o":33.135,"t":"2026-09-25T14:30:00Z","v":1031,"vw":33.308429},{"c":33.091,"h":33.091,"l":33.091,"n":3,"o":33.091,"t":"2026-09-25T14:45:00Z","v":134,"vw":33.091},{"c":33.26,"h":33.26,"l":33.12,"n":17,"o":33.12,"t":"2026-09-25T15:00:00Z","v":323,"vw":33.19},{"c":33.211,"h":33.211,"l":33.211,"n":2,"o":33.211,"t":"2026-09-25T15:15:00Z","v":108,"vw":33.211},{"c":33.28,"h":33.32,"l":33.24,"n":257,"o":33.275,"t":"2026-09-25T15:30:00Z","v":9755,"vw":33.281498},{"c":33.42,"h":33.42,"l":33.3,"n":139,"o":33.3,"t":"2026-09-25T15:45:00Z","v":4798,"vw":33.330524},{"c":33.613,"h":33.645,"l":33.47,"n":199,"o":33.47,"t":"2026-09-25T16:00:00Z","v":8001,"vw":33.563616},{"c":33.58,"h":33.58,"l":33.56,"n":30,"o":33.56,"t":"2026-09-25T16:15:00Z","v":1015,"vw":33.571178},{"c":33.51,"h":33.59,"l":33.51,"n":66,"o":33.55,"t":"2026-09-25T16:30:00Z","v":1837,"vw":33.529551},{"c":33.48,"h":33.49,"l":33.48,"n":22,"o":33.49,"t":"2026-09-25T16:45:00Z","v":687,"vw":33.488},{"c":33.52,"h":33.52,"l":33.48,"n":12,"o":33.48,"t":"2026-09-25T17:00:00Z","v":374,"vw":33.5},{"c":33.39,"h":33.475,"l":33.37,"n":281,"o":33.475,"t":"2026-09-25T17:15:00Z","v":12588,"vw":33.425044},{"c":33.28,"h":33.4,"l":33.265,"n":138,"o":33.4,"t":"2026-09-25T17:30:00Z","v":4055,"vw":33.306528},{"c":33.275,"h":33.29,"l":33.25,"n":100,"o":33.27,"t":"2026-09-25T17:45:00Z","v":3870,"vw":33.266364},{"c":33.295,"h":33.355,"l":33.295,"n":57,"o":33.355,"t":"2026-09-25T18:00:00Z","v":1165,"vw":33.322},{"c":33.37,"h":33.45,"l":33.35,"n":87,"o":33.35,"t":"2026-09-25T18:15:00Z","v":3376,"vw":33.3985},{"c":33.39,"h":33.39,"l":33.39,"n":21,"o":33.39,"t":"2026-09-25T18:30:00Z","v":551,"vw":33.39},{"c":33.435,"h":33.445,"l":33.42,"n":46,"o":33.42,"t":"2026-09-25T18:45:00Z","v":1118,"vw":33.434079},{"c":33.435,"h":33.45,"l":33.42,"n":85,"o":33.44,"t":"2026-09-25T19:00:00Z","v":2306,"vw":33.436403},{"c":33.4,"h":33.435,"l":33.4,"n":93,"o":33.435,"t":"2026-09-25T19:15:00Z","v":1850,"vw":33.418},{"c":33.465,"h":33.465,"l":33.38,"n":115,"o":33.38,"t":"2026-09-25T19:30:00Z","v":2269,"vw":33.406875},{"c":33.34,"h":33.46,"l":33.2,"n":2238,"o":33.46,"t":"2026-09-25T19:45:00Z","v":111376,"vw":33.277782},{"c":33.61,"h":33.61,"l":33.26,"n":31,"o":33.26,"t":"2026-09-25T20:00:00Z","v":233212,"vw":33.26148},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-09-28T13:00:00Z","v":749,"vw":33.2},{"c":33.165,"h":33.23,"l":33.165,"n":10,"o":33.23,"t":"2026-09-28T13:30:00Z","v":1341,"vw":33.225072},{"c":32.99,"h":33.065,"l":32.97,"n":61,"o":33.02,"t":"2026-09-28T13:45:00Z","v":2634,"vw":33.001061},{"c":33.12,"h":33.12,"l":33,"n":51,"o":33,"t":"2026-09-28T14:00:00Z","v":3907,"vw":33.069427},{"c":33.1,"h":33.1,"l":32.99,"n":79,"o":33.085,"t":"2026-09-28T14:15:00Z","v":3433,"vw":33.069042},{"c":33.02,"h":33.08,"l":32.97,"n":88,"o":33.08,"t":"2026-09-28T14:30:00Z","v":5890,"vw":33.042187},{"c":33.005,"h":33.08,"l":33.005,"n":100,"o":33.01,"t":"2026-09-28T14:45:00Z","v":5862,"vw":33.055364},{"c":32.98,"h":33.03,"l":32.96,"n":86,"o":33.02,"t":"2026-09-28T15:00:00Z","v":2894,"vw":32.986556},{"c":32.97,"h":33.01,"l":32.93,"n":49,"o":32.93,"t":"2026-09-28T15:15:00Z","v":1872,"vw":32.960937},{"c":33.015,"h":33.03,"l":32.98,"n":47,"o":33.02,"t":"2026-09-28T15:30:00Z","v":1712,"vw":33.007222},{"c":32.95,"h":33.02,"l":32.95,"n":145,"o":33,"t":"2026-09-28T15:45:00Z","v":2459,"vw":32.986909},{"c":32.975,"h":32.98,"l":32.935,"n":90,"o":32.96,"t":"2026-09-28T16:00:00Z","v":3224,"vw":32.958304},{"c":33.115,"h":33.135,"l":32.97,"n":109,"o":32.97,"t":"2026-09-28T16:15:00Z","v":2537,"vw":33.040357},{"c":33.06,"h":33.08,"l":33.02,"n":40,"o":33.08,"t":"2026-09-28T16:30:00Z","v":2081,"vw":33.045333},{"c":33.105,"h":33.105,"l":33.06,"n":28,"o":33.07,"t":"2026-09-28T16:45:00Z","v":1331,"vw":33.073182},{"c":33.3,"h":33.39,"l":33.13,"n":115,"o":33.13,"t":"2026-09-28T17:00:00Z","v":5996,"vw":33.287101},{"c":33.27,"h":33.3,"l":33.2463,"n":48,"o":33.3,"t":"2026-09-28T17:15:00Z","v":2909,"vw":33.290811},{"c":33.3,"h":33.3,"l":33.25,"n":91,"o":33.25,"t":"2026-09-28T17:30:00Z","v":2198,"vw":33.28245},{"c":33.22,"h":33.285,"l":33.22,"n":47,"o":33.285,"t":"2026-09-28T17:45:00Z","v":2650,"vw":33.251359},{"c":33.15,"h":33.2,"l":33.15,"n":43,"o":33.2,"t":"2026-09-28T18:00:00Z","v":1518,"vw":33.182953},{"c":33.16,"h":33.17,"l":33.15,"n":39,"o":33.15,"t":"2026-09-28T18:15:00Z","v":940,"vw":33.1625},{"c":33.16,"h":33.16,"l":33.135,"n":48,"o":33.14,"t":"2026-09-28T18:30:00Z","v":1181,"vw":33.1425},{"c":33.0901,"h":33.16,"l":33.0901,"n":46,"o":33.16,"t":"2026-09-28T18:45:00Z","v":1391,"vw":33.146914},{"c":33.06,"h":33.11,"l":33.055,"n":102,"o":33.11,"t":"2026-09-28T19:00:00Z","v":2804,"vw":33.091973},{"c":33.045,"h":33.05,"l":32.995,"n":108,"o":33.03,"t":"2026-09-28T19:15:00Z","v":2694,"vw":33.033829},{"c":33.1,"h":33.17,"l":33.06,"n":245,"o":33.07,"t":"2026-09-28T19:30:00Z","v":14013,"vw":33.114041},{"c":33.19,"h":33.19,"l":33.06,"n":722,"o":33.12,"t":"2026-09-28T19:45:00Z","v":27628,"vw":33.120871},{"c":33.17,"h":33.17,"l":33.17,"n":14,"o":33.17,"t":"2026-09-28T20:00:00Z","v":68384,"vw":33.17},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-09-29T11:00:00Z","v":100,"vw":33.17},{"c":33.245,"h":33.245,"l":33.13,"n":46,"o":33.13,"t":"2026-09-29T13:30:00Z","v":2476,"vw":33.159054},{"c":33.05,"h":33.23,"l":33.05,"n":13,"o":33.23,"t":"2026-09-29T13:45:00Z","v":415,"vw":33.14},{"c":32.72,"h":33.04,"l":32.72,"n":81,"o":32.97,"t":"2026-09-29T14:15:00Z","v":2047,"vw":32.917295},{"c":32.82,"h":32.82,"l":32.82,"n":13,"o":32.82,"t":"2026-09-29T14:30:00Z","v":718,"vw":32.82},{"c":32.8,"h":32.8,"l":32.75,"n":20,"o":32.8,"t":"2026-09-29T14:45:00Z","v":1220,"vw":32.784167},{"c":32.505,"h":32.72,"l":32.505,"n":124,"o":32.72,"t":"2026-09-29T15:00:00Z","v":3722,"vw":32.617156},{"c":32.5,"h":32.5,"l":32.395,"n":105,"o":32.395,"t":"2026-09-29T15:15:00Z","v":2836,"vw":32.46193},{"c":32.37,"h":32.5,"l":32.35,"n":80,"o":32.5,"t":"2026-09-29T15:30:00Z","v":3447,"vw":32.399989},{"c":32.37,"h":32.41,"l":32.35,"n":60,"o":32.41,"t":"2026-09-29T15:45:00Z","v":1863,"vw":32.384624},{"c":32.3207,"h":32.3207,"l":32.3207,"n":8,"o":32.3207,"t":"2026-09-29T16:00:00Z","v":1031,"vw":32.3207},{"c":32.15,"h":32.27,"l":32.15,"n":98,"o":32.27,"t":"2026-09-29T16:15:00Z","v":3292,"vw":32.19113},{"c":32.19,"h":32.19,"l":32.13,"n":72,"o":32.17,"t":"2026-09-29T16:30:00Z","v":2284,"vw":32.17008},{"c":32.15,"h":32.23,"l":32.15,"n":43,"o":32.23,"t":"2026-09-29T16:45:00Z","v":1513,"vw":32.182},{"c":32.14,"h":32.21,"l":32.14,"n":70,"o":32.14,"t":"2026-09-29T17:00:00Z","v":3000,"vw":32.185735},{"c":32.22,"h":32.24,"l":32.14,"n":129,"o":32.14,"t":"2026-09-29T17:15:00Z","v":4368,"vw":32.217857},{"c":32.165,"h":32.21,"l":32.165,"n":88,"o":32.21,"t":"2026-09-29T17:30:00Z","v":2166,"vw":32.191},{"c":32.16,"h":32.17,"l":32.16,"n":24,"o":32.17,"t":"2026-09-29T17:45:00Z","v":455,"vw":32.165},{"c":32.18,"h":32.22,"l":32.15,"n":113,"o":32.16,"t":"2026-09-29T18:00:00Z","v":2881,"vw":32.182778},{"c":32.23,"h":32.23,"l":32.18,"n":81,"o":32.18,"t":"2026-09-29T18:15:00Z","v":1519,"vw":32.208889},{"c":32.34,"h":32.34,"l":32.22,"n":187,"o":32.24,"t":"2026-09-29T18:30:00Z","v":3744,"vw":32.304523},{"c":32.3,"h":32.38,"l":32.29,"n":41,"o":32.31,"t":"2026-09-29T18:45:00Z","v":1571,"vw":32.329939},{"c":32.2741,"h":32.335,"l":32.27,"n":153,"o":32.29,"t":"2026-09-29T19:00:00Z","v":3415,"vw":32.296854},{"c":32.335,"h":32.335,"l":32.3,"n":37,"o":32.3,"t":"2026-09-29T19:15:00Z","v":1642,"vw":32.305909},{"c":32.34,"h":32.36,"l":32.31,"n":163,"o":32.33,"t":"2026-09-29T19:30:00Z","v":5663,"vw":32.329356},{"c":32.37,"h":32.51,"l":32.36,"n":710,"o":32.37,"t":"2026-09-29T19:45:00Z","v":22653,"vw":32.405049},{"c":32.39,"h":32.39,"l":32.39,"n":12,"o":32.39,"t":"2026-09-29T20:00:00Z","v":33657,"vw":32.39},{"c":32.555,"h":32.555,"l":32.225,"n":80,"o":32.53,"t":"2026-09-30T13:30:00Z","v":2997,"vw":32.489352},{"c":32.3,"h":32.385,"l":32.19,"n":38,"o":32.36,"t":"2026-09-30T13:45:00Z","v":1856,"vw":32.305255},{"c":32.47,"h":32.59,"l":32.25,"n":121,"o":32.25,"t":"2026-09-30T14:00:00Z","v":4322,"vw":32.4528},{"c":32.39,"h":32.43,"l":32.38,"n":21,"o":32.42,"t":"2026-09-30T14:15:00Z","v":959,"vw":32.408},{"c":32.26,"h":32.33,"l":32.26,"n":39,"o":32.33,"t":"2026-09-30T14:30:00Z","v":1973,"vw":32.312083},{"c":32.29,"h":32.32,"l":32.29,"n":79,"o":32.3,"t":"2026-09-30T14:45:00Z","v":2415,"vw":32.302293},{"c":32.29,"h":32.36,"l":32.29,"n":68,"o":32.33,"t":"2026-09-30T15:00:00Z","v":2996,"vw":32.325967},{"c":32.15,"h":32.26,"l":32.15,"n":88,"o":32.26,"t":"2026-09-30T15:15:00Z","v":1948,"vw":32.208572},{"c":32.145,"h":32.19,"l":32.145,"n":48,"o":32.19,"t":"2026-09-30T15:30:00Z","v":1762,"vw":32.16193},{"c":32.11,"h":32.15,"l":32.11,"n":36,"o":32.15,"t":"2026-09-30T15:45:00Z","v":2601,"vw":32.130732},{"c":32.16,"h":32.2,"l":32.16,"n":58,"o":32.18,"t":"2026-09-30T16:00:00Z","v":1996,"vw":32.188889},{"c":32.14,"h":32.165,"l":32.12,"n":100,"o":32.165,"t":"2026-09-30T16:15:00Z","v":4095,"vw":32.140972},{"c":32.13,"h":32.14,"l":32.13,"n":26,"o":32.14,"t":"2026-09-30T16:30:00Z","v":822,"vw":32.138},{"c":32.065,"h":32.1,"l":32.04,"n":51,"o":32.1,"t":"2026-09-30T16:45:00Z","v":2259,"vw":32.054665},{"c":32.08,"h":32.08,"l":32.06,"n":27,"o":32.06,"t":"2026-09-30T17:00:00Z","v":699,"vw":32.075},{"c":31.94,"h":32.07,"l":31.94,"n":74,"o":32.06,"t":"2026-09-30T17:15:00Z","v":1910,"vw":32.0075},{"c":32,"h":32.01,"l":32,"n":29,"o":32.01,"t":"2026-09-30T17:30:00Z","v":933,"vw":32.003333},{"c":32.04,"h":32.04,"l":31.97,"n":59,"o":31.97,"t":"2026-09-30T17:45:00Z","v":3033,"vw":32.00905},{"c":32.025,"h":32.025,"l":31.98,"n":79,"o":32.005,"t":"2026-09-30T18:00:00Z","v":3340,"vw":32.005248},{"c":32.06,"h":32.06,"l":32.03,"n":122,"o":32.03,"t":"2026-09-30T18:15:00Z","v":3017,"vw":32.047006},{"c":32.05,"h":32.1,"l":32.05,"n":67,"o":32.09,"t":"2026-09-30T18:30:00Z","v":2992,"vw":32.076875},{"c":32.01,"h":32.01,"l":32,"n":46,"o":32.01,"t":"2026-09-30T18:45:00Z","v":1284,"vw":32.005},{"c":32.01,"h":32.01,"l":31.99,"n":60,"o":31.99,"t":"2026-09-30T19:00:00Z","v":1516,"vw":31.993333},{"c":32.04,"h":32.04,"l":32.02,"n":106,"o":32.02,"t":"2026-09-30T19:15:00Z","v":2256,"vw":32.027438},{"c":32.08,"h":32.1,"l":32.05,"n":178,"o":32.05,"t":"2026-09-30T19:30:00Z","v":4760,"vw":32.077541},{"c":32.13,"h":32.17,"l":32.03,"n":687,"o":32.1,"t":"2026-09-30T19:45:00Z","v":17891,"vw":32.103563},{"c":32.16,"h":32.16,"l":32.16,"n":10,"o":32.16,"t":"2026-09-30T20:00:00Z","v":37764,"vw":32.16},{"c":31.63,"h":32.05,"l":31.63,"n":126,"o":32.05,"t":"2026-10-01T13:30:00Z","v":7287,"vw":31.899415},{"c":31.695,"h":31.695,"l":31.57,"n":18,"o":31.655,"t":"2026-10-01T13:45:00Z","v":779,"vw":31.646},{"c":31.59,"h":31.76,"l":31.42,"n":71,"o":31.76,"t":"2026-10-01T14:00:00Z","v":3566,"vw":31.56449},{"c":31.4525,"h":31.61,"l":31.4525,"n":66,"o":31.52,"t":"2026-10-01T14:15:00Z","v":3631,"vw":31.519294},{"c":31.64,"h":31.74,"l":31.45,"n":35,"o":31.45,"t":"2026-10-01T14:30:00Z","v":1979,"vw":31.545138},{"c":31.71,"h":31.71,"l":31.54,"n":80,"o":31.63,"t":"2026-10-01T14:45:00Z","v":3523,"vw":31.63994},{"c":31.63,"h":31.705,"l":31.58,"n":217,"o":31.695,"t":"2026-10-01T15:00:00Z","v":5304,"vw":31.62391},{"c":31.72,"h":31.76,"l":31.66,"n":63,"o":31.66,"t":"2026-10-01T15:15:00Z","v":1628,"vw":31.714},{"c":31.86,"h":31.86,"l":31.71,"n":64,"o":31.72,"t":"2026-10-01T15:30:00Z","v":3024,"vw":31.804091},{"c":31.9863,"h":32.055,"l":31.86,"n":67,"o":31.87,"t":"2026-10-01T15:45:00Z","v":1378,"vw":31.92572},{"c":32.15,"h":32.15,"l":32.06,"n":19,"o":32.06,"t":"2026-10-01T16:00:00Z","v":533,"vw":32.096842},{"c":32.25,"h":32.27,"l":32.21,"n":27,"o":32.21,"t":"2026-10-01T16:15:00Z","v":595,"vw":32.243333},{"c":32.25,"h":32.29,"l":32.25,"n":62,"o":32.29,"t":"2026-10-01T16:30:00Z","v":1847,"vw":32.274444},{"c":32.31,"h":32.31,"l":32.25,"n":58,"o":32.25,"t":"2026-10-01T16:45:00Z","v":1012,"vw":32.268659},{"c":32.33,"h":32.33,"l":32.33,"n":7,"o":32.33,"t":"2026-10-01T17:00:00Z","v":128,"vw":32.33},{"c":32.34,"h":32.4,"l":32.29,"n":87,"o":32.29,"t":"2026-10-01T17:15:00Z","v":2750,"vw":32.36211},{"c":32.35,"h":32.43,"l":32.35,"n":42,"o":32.42,"t":"2026-10-01T17:30:00Z","v":825,"vw":32.4075},{"c":32.27,"h":32.29,"l":32.24,"n":76,"o":32.29,"t":"2026-10-01T17:45:00Z","v":1673,"vw":32.271667},{"c":32.29,"h":32.29,"l":32.23,"n":68,"o":32.27,"t":"2026-10-01T18:00:00Z","v":1905,"vw":32.280714},{"c":32.32,"h":32.32,"l":32.27,"n":192,"o":32.27,"t":"2026-10-01T18:15:00Z","v":6826,"vw":32.276247},{"c":32.37,"h":32.42,"l":32.37,"n":31,"o":32.42,"t":"2026-10-01T18:30:00Z","v":1090,"vw":32.39},{"c":32.36,"h":32.36,"l":32.36,"n":24,"o":32.36,"t":"2026-10-01T18:45:00Z","v":973,"vw":32.36},{"c":32.41,"h":32.41,"l":32.38,"n":65,"o":32.38,"t":"2026-10-01T19:00:00Z","v":3894,"vw":32.395077},{"c":32.465,"h":32.465,"l":32.36,"n":128,"o":32.39,"t":"2026-10-01T19:15:00Z","v":4643,"vw":32.398373},{"c":32.45,"h":32.51,"l":32.39,"n":258,"o":32.51,"t":"2026-10-01T19:30:00Z","v":6573,"vw":32.434769},{"c":32.715,"h":32.755,"l":32.44,"n":774,"o":32.45,"t":"2026-10-01T19:45:00Z","v":24097,"vw":32.645877},{"c":32.74,"h":32.74,"l":32.74,"n":10,"o":32.74,"t":"2026-10-01T20:00:00Z","v":30981,"vw":32.74},{"c":33.265,"h":33.305,"l":33.04,"n":40,"o":33.04,"t":"2026-10-02T13:30:00Z","v":2170,"vw":33.1748},{"c":33.16,"h":33.3,"l":33.15,"n":123,"o":33.3,"t":"2026-10-02T13:45:00Z","v":7243,"vw":33.218292},{"c":32.995,"h":33.04,"l":32.995,"n":33,"o":33.04,"t":"2026-10-02T14:00:00Z","v":1380,"vw":33.022095},{"c":33.27,"h":33.27,"l":33.0576,"n":18,"o":33.0576,"t":"2026-10-02T14:15:00Z","v":690,"vw":33.192327},{"c":33.25,"h":33.26,"l":33.16,"n":9,"o":33.26,"t":"2026-10-02T14:30:00Z","v":422,"vw":33.2075},{"c":33.17,"h":33.26,"l":33.17,"n":48,"o":33.22,"t":"2026-10-02T14:45:00Z","v":3418,"vw":33.225584},{"c":32.99,"h":33.19,"l":32.98,"n":56,"o":33.19,"t":"2026-10-02T15:00:00Z","v":1743,"vw":33.073369},{"c":33,"h":33.02,"l":32.83,"n":94,"o":32.95,"t":"2026-10-02T15:15:00Z","v":2944,"vw":32.979039},{"c":33.07,"h":33.07,"l":32.97,"n":41,"o":32.97,"t":"2026-10-02T15:30:00Z","v":922,"vw":33.015},{"c":32.98,"h":32.98,"l":32.95,"n":63,"o":32.96,"t":"2026-10-02T15:45:00Z","v":1538,"vw":32.968125},{"c":32.84,"h":32.95,"l":32.84,"n":90,"o":32.95,"t":"2026-10-02T16:00:00Z","v":1392,"vw":32.91},{"c":32.91,"h":32.925,"l":32.88,"n":78,"o":32.925,"t":"2026-10-02T16:30:00Z","v":2493,"vw":32.892509},{"c":32.94,"h":32.94,"l":32.93,"n":22,"o":32.93,"t":"2026-10-02T16:45:00Z","v":359,"vw":32.935},{"c":33.01,"h":33.05,"l":33,"n":106,"o":33,"t":"2026-10-02T17:00:00Z","v":2593,"vw":33.026364},{"c":32.91,"h":32.93,"l":32.91,"n":90,"o":32.915,"t":"2026-10-02T17:15:00Z","v":4947,"vw":32.921718},{"c":32.88,"h":32.88,"l":32.88,"n":14,"o":32.88,"t":"2026-10-02T17:30:00Z","v":240,"vw":32.88},{"c":32.92,"h":32.92,"l":32.92,"n":27,"o":32.92,"t":"2026-10-02T17:45:00Z","v":632,"vw":32.92},{"c":32.93,"h":32.94,"l":32.91,"n":69,"o":32.91,"t":"2026-10-02T18:00:00Z","v":2319,"vw":32.927034},{"c":32.94,"h":32.94,"l":32.9,"n":60,"o":32.925,"t":"2026-10-02T18:15:00Z","v":1853,"vw":32.918979},{"c":32.97,"h":32.97,"l":32.94,"n":56,"o":32.96,"t":"2026-10-02T18:30:00Z","v":1271,"vw":32.96},{"c":33,"h":33.02,"l":32.98,"n":93,"o":33.01,"t":"2026-10-02T18:45:00Z","v":2537,"vw":32.997273},{"c":33.01,"h":33.025,"l":33,"n":47,"o":33.015,"t":"2026-10-02T19:00:00Z","v":1725,"vw":33.0105},{"c":33.04,"h":33.04,"l":32.99,"n":105,"o":33,"t":"2026-10-02T19:15:00Z","v":4926,"vw":33.000471},{"c":33.12,"h":33.12,"l":33.04,"n":243,"o":33.04,"t":"2026-10-02T19:30:00Z","v":9290,"vw":33.076849},{"c":33.12,"h":33.18,"l":33.11,"n":547,"o":33.14,"t":"2026-10-02T19:45:00Z","v":17326,"vw":33.151148},{"c":33.14,"h":33.14,"l":33.14,"n":14,"o":33.14,"t":"2026-10-02T20:00:00Z","v":21567,"vw":33.14},{"c":33.02,"h":33.02,"l":32.96,"n":22,"o":32.96,"t":"2026-10-05T13:30:00Z","v":1087,"vw":32.985245},{"c":32.945,"h":32.945,"l":32.84,"n":49,"o":32.89,"t":"2026-10-05T14:00:00Z","v":1697,"vw":32.871589},{"c":33,"h":33.125,"l":32.7001,"n":79,"o":32.7001,"t":"2026-10-05T14:15:00Z","v":5911,"vw":32.800478},{"c":32.87,"h":33,"l":32.8,"n":85,"o":32.99,"t":"2026-10-05T14:30:00Z","v":3603,"vw":32.897798},{"c":32.875,"h":32.875,"l":32.78,"n":55,"o":32.81,"t":"2026-10-05T14:45:00Z","v":2124,"vw":32.826822},{"c":32.8,"h":32.8,"l":32.8,"n":13,"o":32.8,"t":"2026-10-05T15:00:00Z","v":317,"vw":32.8},{"c":32.825,"h":32.84,"l":32.79,"n":25,"o":32.79,"t":"2026-10-05T15:15:00Z","v":1036,"vw":32.82},{"c":32.82,"h":32.87,"l":32.82,"n":106,"o":32.84,"t":"2026-10-05T15:30:00Z","v":2632,"vw":32.844895},{"c":32.85,"h":32.85,"l":32.85,"n":10,"o":32.85,"t":"2026-10-05T15:45:00Z","v":371,"vw":32.85},{"c":32.91,"h":32.91,"l":32.85,"n":70,"o":32.86,"t":"2026-10-05T16:00:00Z","v":1145,"vw":32.882816},{"c":32.93,"h":32.93,"l":32.92,"n":41,"o":32.92,"t":"2026-10-05T16:15:00Z","v":745,"vw":32.923333},{"c":33.01,"h":33.01,"l":32.89,"n":81,"o":32.89,"t":"2026-10-05T16:30:00Z","v":2292,"vw":32.949091},{"c":33,"h":33.015,"l":33,"n":40,"o":33.015,"t":"2026-10-05T16:45:00Z","v":815,"vw":33.00375},{"c":32.99,"h":32.99,"l":32.975,"n":27,"o":32.975,"t":"2026-10-05T17:00:00Z","v":765,"vw":32.981383},{"c":32.98,"h":32.98,"l":32.98,"n":5,"o":32.98,"t":"2026-10-05T17:30:00Z","v":118,"vw":32.98},{"c":32.905,"h":32.97,"l":32.905,"n":125,"o":32.97,"t":"2026-10-05T17:45:00Z","v":2561,"vw":32.925},{"c":32.92,"h":32.92,"l":32.89,"n":76,"o":32.91,"t":"2026-10-05T18:00:00Z","v":1518,"vw":32.911428},{"c":33.01,"h":33.02,"l":32.92,"n":145,"o":32.92,"t":"2026-10-05T18:30:00Z","v":3205,"vw":32.982061},{"c":32.96,"h":32.97,"l":32.96,"n":42,"o":32.97,"t":"2026-10-05T18:45:00Z","v":839,"vw":32.966},{"c":33.08,"h":33.08,"l":33.05,"n":91,"o":33.05,"t":"2026-10-05T19:00:00Z","v":1608,"vw":33.06875},{"c":33.1,"h":33.15,"l":33.1,"n":95,"o":33.15,"t":"2026-10-05T19:15:00Z","v":2166,"vw":33.122538},{"c":33.07,"h":33.1,"l":33.07,"n":216,"o":33.07,"t":"2026-10-05T19:30:00Z","v":5838,"vw":33.074049},{"c":33.07,"h":33.07,"l":32.94,"n":757,"o":33.06,"t":"2026-10-05T19:45:00Z","v":22454,"vw":33.009662},{"c":33,"h":33,"l":33,"n":10,"o":33,"t":"2026-10-05T20:00:00Z","v":28866,"vw":33},{"c":33.08,"h":33.08,"l":33.08,"n":14,"o":33.08,"t":"2026-10-06T13:30:00Z","v":697,"vw":33.08},{"c":33.04,"h":33.15,"l":33.04,"n":44,"o":33.15,"t":"2026-10-06T14:15:00Z","v":1490,"vw":33.1225},{"c":33.035,"h":33.035,"l":33.035,"n":10,"o":33.035,"t":"2026-10-06T14:30:00Z","v":168,"vw":33.035},{"c":33.14,"h":33.15,"l":33.08,"n":121,"o":33.12,"t":"2026-10-06T15:00:00Z","v":4074,"vw":33.120313},{"c":33.1,"h":33.16,"l":33.1,"n":29,"o":33.16,"t":"2026-10-06T15:15:00Z","v":665,"vw":33.136047},{"c":33.01,"h":33.08,"l":33.01,"n":34,"o":33.08,"t":"2026-10-06T15:45:00Z","v":1859,"vw":33.039723},{"c":32.98,"h":32.99,"l":32.98,"n":11,"o":32.99,"t":"2026-10-06T16:00:00Z","v":487,"vw":32.983333},{"c":32.935,"h":32.935,"l":32.935,"n":5,"o":32.935,"t":"2026-10-06T16:15:00Z","v":147,"vw":32.935},{"c":32.9728,"h":32.9728,"l":32.96,"n":20,"o":32.96,"t":"2026-10-06T16:30:00Z","v":507,"vw":32.966955},{"c":32.94,"h":33,"l":32.94,"n":56,"o":32.98,"t":"2026-10-06T16:45:00Z","v":2495,"vw":32.984687},{"c":32.94,"h":32.94,"l":32.94,"n":10,"o":32.94,"t":"2026-10-06T17:00:00Z","v":199,"vw":32.94},{"c":32.83,"h":32.89,"l":32.81,"n":155,"o":32.89,"t":"2026-10-06T17:15:00Z","v":3933,"vw":32.844964},{"c":32.8,"h":32.82,"l":32.8,"n":55,"o":32.81,"t":"2026-10-06T17:30:00Z","v":1965,"vw":32.80875},{"c":32.77,"h":32.79,"l":32.77,"n":48,"o":32.79,"t":"2026-10-06T17:45:00Z","v":1008,"vw":32.78},{"c":32.75,"h":32.79,"l":32.75,"n":80,"o":32.77,"t":"2026-10-06T18:00:00Z","v":1511,"vw":32.772025},{"c":32.74,"h":32.75,"l":32.705,"n":50,"o":32.705,"t":"2026-10-06T18:15:00Z","v":1136,"vw":32.733},{"c":32.78,"h":32.78,"l":32.735,"n":90,"o":32.75,"t":"2026-10-06T19:00:00Z","v":2225,"vw":32.763889},{"c":32.8,"h":32.81,"l":32.765,"n":76,"o":32.765,"t":"2026-10-06T19:15:00Z","v":1875,"vw":32.787857},{"c":32.76,"h":32.8,"l":32.76,"n":93,"o":32.77,"t":"2026-10-06T19:30:00Z","v":1940,"vw":32.774},{"c":32.78,"h":32.82,"l":32.73,"n":485,"o":32.74,"t":"2026-10-06T19:45:00Z","v":13856,"vw":32.760516},{"c":32.78,"h":32.78,"l":32.78,"n":20,"o":32.78,"t":"2026-10-06T20:00:00Z","v":31374,"vw":32.78},{"c":32.26,"h":32.325,"l":31.6394,"n":51,"o":32.28,"t":"2026-10-07T13:30:00Z","v":5073,"vw":32.257145},{"c":32.13,"h":32.255,"l":32.13,"n":12,"o":32.255,"t":"2026-10-07T13:45:00Z","v":575,"vw":32.213333},{"c":32.19,"h":32.325,"l":32.16,"n":128,"o":32.22,"t":"2026-10-07T14:00:00Z","v":8158,"vw":32.250729},{"c":32.14,"h":32.3,"l":32.14,"n":103,"o":32.28,"t":"2026-10-07T14:15:00Z","v":9456,"vw":32.250759},{"c":32.27,"h":32.315,"l":32.105,"n":126,"o":32.14,"t":"2026-10-07T14:30:00Z","v":5621,"vw":32.23306},{"c":32.17,"h":32.22,"l":32.12,"n":74,"o":32.22,"t":"2026-10-07T14:45:00Z","v":3374,"vw":32.180188},{"c":32.16,"h":32.195,"l":32.12,"n":101,"o":32.195,"t":"2026-10-07T15:00:00Z","v":3032,"vw":32.136332},{"c":32.2,"h":32.205,"l":32.1401,"n":85,"o":32.205,"t":"2026-10-07T15:15:00Z","v":4516,"vw":32.168236},{"c":32.27,"h":32.31,"l":32.24,"n":101,"o":32.24,"t":"2026-10-07T15:30:00Z","v":2729,"vw":32.283936},{"c":32.27,"h":32.27,"l":32.22,"n":72,"o":32.22,"t":"2026-10-07T15:45:00Z","v":1565,"vw":32.253457},{"c":32.2,"h":32.2981,"l":32.19,"n":129,"o":32.275,"t":"2026-10-07T16:00:00Z","v":4792,"vw":32.238345},{"c":32.32,"h":32.32,"l":32.214,"n":67,"o":32.214,"t":"2026-10-07T16:15:00Z","v":2989,"vw":32.245712},{"c":32.41,"h":32.44,"l":32.32,"n":158,"o":32.32,"t":"2026-10-07T16:30:00Z","v":7115,"vw":32.357314},{"c":32.46,"h":32.46,"l":32.435,"n":59,"o":32.45,"t":"2026-10-07T16:45:00Z","v":2246,"vw":32.450079},{"c":32.5,"h":32.51,"l":32.41,"n":650,"o":32.44,"t":"2026-10-07T17:00:00Z","v":37750,"vw":32.448991},{"c":32.5,"h":32.56,"l":32.5,"n":120,"o":32.51,"t":"2026-10-07T17:15:00Z","v":4160,"vw":32.530111},{"c":32.46,"h":32.49,"l":32.46,"n":61,"o":32.49,"t":"2026-10-07T17:30:00Z","v":1940,"vw":32.473382},{"c":32.4,"h":32.51,"l":32.4,"n":127,"o":32.46,"t":"2026-10-07T17:45:00Z","v":3299,"vw":32.477568},{"c":32.4,"h":32.43,"l":32.4,"n":84,"o":32.4,"t":"2026-10-07T18:00:00Z","v":2399,"vw":32.412727},{"c":32.4,"h":32.42,"l":32.4,"n":97,"o":32.41,"t":"2026-10-07T18:15:00Z","v":3247,"vw":32.413129},{"c":32.37,"h":32.42,"l":32.37,"n":96,"o":32.42,"t":"2026-10-07T18:30:00Z","v":3010,"vw":32.392857},{"c":32.38,"h":32.38,"l":32.37,"n":53,"o":32.375,"t":"2026-10-07T18:45:00Z","v":1393,"vw":32.375625},{"c":32.32,"h":32.35,"l":32.31,"n":116,"o":32.35,"t":"2026-10-07T19:00:00Z","v":3190,"vw":32.334166},{"c":32.34,"h":32.34,"l":32.275,"n":153,"o":32.28,"t":"2026-10-07T19:15:00Z","v":3349,"vw":32.293147},{"c":32.25,"h":32.34,"l":32.24,"n":203,"o":32.34,"t":"2026-10-07T19:30:00Z","v":5616,"vw":32.280379},{"c":32.23,"h":32.26,"l":32.16,"n":907,"o":32.24,"t":"2026-10-07T19:45:00Z","v":22899,"vw":32.224709},{"c":32.25,"h":32.25,"l":32.25,"n":12,"o":32.25,"t":"2026-10-07T20:00:00Z","v":30125,"vw":32.25},{"c":32.195,"h":32.195,"l":32.02,"n":20,"o":32.03,"t":"2026-10-08T13:30:00Z","v":1106,"vw":32.056779},{"c":32.25,"h":32.3,"l":32.23,"n":49,"o":32.23,"t":"2026-10-08T13:45:00Z","v":2209,"vw":32.250835},{"c":32.24,"h":32.26,"l":32.24,"n":34,"o":32.26,"t":"2026-10-08T14:15:00Z","v":1063,"vw":32.250073},{"c":32.2443,"h":32.2443,"l":32.135,"n":37,"o":32.18,"t":"2026-10-08T14:30:00Z","v":1050,"vw":32.183963},{"c":32.1,"h":32.19,"l":32.1,"n":29,"o":32.19,"t":"2026-10-08T14:45:00Z","v":611,"vw":32.145},{"c":32.05,"h":32.05,"l":32.05,"n":4,"o":32.05,"t":"2026-10-08T15:00:00Z","v":200,"vw":32.05},{"c":32.055,"h":32.055,"l":31.98,"n":38,"o":31.99,"t":"2026-10-08T15:15:00Z","v":984,"vw":31.995834},{"c":32.11,"h":32.11,"l":32.02,"n":70,"o":32.06,"t":"2026-10-08T15:30:00Z","v":2250,"vw":32.070667},{"c":32.08,"h":32.16,"l":32.08,"n":80,"o":32.13,"t":"2026-10-08T15:45:00Z","v":2254,"vw":32.133574},{"c":32.21,"h":32.21,"l":32.105,"n":94,"o":32.105,"t":"2026-10-08T16:00:00Z","v":1914,"vw":32.159444},{"c":32.37,"h":32.43,"l":32.245,"n":151,"o":32.245,"t":"2026-10-08T16:15:00Z","v":10159,"vw":32.407972},{"c":32.365,"h":32.38,"l":32.315,"n":29,"o":32.315,"t":"2026-10-08T16:30:00Z","v":793,"vw":32.353333},{"c":32.46,"h":32.46,"l":32.365,"n":31,"o":32.365,"t":"2026-10-08T16:45:00Z","v":1014,"vw":32.422},{"c":32.56,"h":32.56,"l":32.4482,"n":61,"o":32.52,"t":"2026-10-08T17:00:00Z","v":1726,"vw":32.496926},{"c":32.755,"h":32.8599,"l":32.66,"n":145,"o":32.68,"t":"2026-10-08T17:15:00Z","v":7014,"vw":32.817337},{"c":32.8,"h":32.83,"l":32.79,"n":105,"o":32.81,"t":"2026-10-08T17:30:00Z","v":4247,"vw":32.799304},{"c":32.79,"h":32.81,"l":32.74,"n":75,"o":32.81,"t":"2026-10-08T17:45:00Z","v":2762,"vw":32.765794},{"c":32.8,"h":32.89,"l":32.8,"n":48,"o":32.8,"t":"2026-10-08T18:00:00Z","v":1709,"vw":32.84328},{"c":32.74,"h":32.83,"l":32.74,"n":65,"o":32.83,"t":"2026-10-08T18:15:00Z","v":3038,"vw":32.808354},{"c":32.75,"h":32.75,"l":32.75,"n":31,"o":32.75,"t":"2026-10-08T18:30:00Z","v":774,"vw":32.75},{"c":32.67,"h":32.72,"l":32.67,"n":37,"o":32.72,"t":"2026-10-08T18:45:00Z","v":1380,"vw":32.688872},{"c":32.67,"h":32.67,"l":32.665,"n":28,"o":32.665,"t":"2026-10-08T19:00:00Z","v":666,"vw":32.668333},{"c":32.64,"h":32.69,"l":32.625,"n":89,"o":32.66,"t":"2026-10-08T19:15:00Z","v":2288,"vw":32.662662},{"c":32.575,"h":32.61,"l":32.53,"n":198,"o":32.61,"t":"2026-10-08T19:30:00Z","v":3897,"vw":32.57675},{"c":32.575,"h":32.6,"l":32.4625,"n":751,"o":32.55,"t":"2026-10-08T19:45:00Z","v":18925,"vw":32.538934},{"c":32.56,"h":32.56,"l":32.56,"n":20,"o":32.56,"t":"2026-10-08T20:00:00Z","v":31290,"vw":32.56},{"c":32.36,"h":32.46,"l":32.22,"n":64,"o":32.45,"t":"2026-10-09T13:30:00Z","v":3006,"vw":32.402875},{"c":32.4,"h":32.4,"l":32.19,"n":44,"o":32.25,"t":"2026-10-09T13:45:00Z","v":2342,"vw":32.255798},{"c":32.4,"h":32.5,"l":32.39,"n":33,"o":32.5,"t":"2026-10-09T14:00:00Z","v":2260,"vw":32.467662},{"c":32.43,"h":32.5,"l":32.3844,"n":38,"o":32.39,"t":"2026-10-09T14:15:00Z","v":1454,"vw":32.422616},{"c":32.3,"h":32.455,"l":32.3,"n":50,"o":32.455,"t":"2026-10-09T14:30:00Z","v":1392,"vw":32.380348},{"c":32.3,"h":32.35,"l":32.3,"n":37,"o":32.35,"t":"2026-10-09T14:45:00Z","v":449,"vw":32.325},{"c":32.33,"h":32.35,"l":32.225,"n":50,"o":32.35,"t":"2026-10-09T15:00:00Z","v":1446,"vw":32.289},{"c":32.205,"h":32.36,"l":32.205,"n":45,"o":32.36,"t":"2026-10-09T15:15:00Z","v":2235,"vw":32.234688},{"c":32.23,"h":32.23,"l":32.175,"n":75,"o":32.205,"t":"2026-10-09T15:30:00Z","v":2264,"vw":32.2075},{"c":32.235,"h":32.235,"l":32.235,"n":3,"o":32.235,"t":"2026-10-09T15:45:00Z","v":171,"vw":32.235},{"c":32.24,"h":32.24,"l":32.21,"n":99,"o":32.24,"t":"2026-10-09T16:00:00Z","v":3243,"vw":32.222426},{"c":32.27,"h":32.27,"l":32.255,"n":8,"o":32.255,"t":"2026-10-09T16:15:00Z","v":349,"vw":32.262991},{"c":32.27,"h":32.27,"l":32.22,"n":23,"o":32.255,"t":"2026-10-09T16:30:00Z","v":839,"vw":32.244768},{"c":32.18,"h":32.25,"l":32.18,"n":51,"o":32.25,"t":"2026-10-09T16:45:00Z","v":2655,"vw":32.229939},{"c":32.15,"h":32.18,"l":32.15,"n":38,"o":32.18,"t":"2026-10-09T17:00:00Z","v":1363,"vw":32.165025},{"c":32.145,"h":32.15,"l":32.11,"n":82,"o":32.11,"t":"2026-10-09T17:15:00Z","v":2989,"vw":32.128699},{"c":32.19,"h":32.19,"l":32.175,"n":38,"o":32.175,"t":"2026-10-09T17:30:00Z","v":779,"vw":32.1825},{"c":32.14,"h":32.18,"l":32.14,"n":49,"o":32.18,"t":"2026-10-09T17:45:00Z","v":908,"vw":32.158},{"c":32.14,"h":32.14,"l":32.115,"n":76,"o":32.13,"t":"2026-10-09T18:00:00Z","v":3012,"vw":32.128889},{"c":32.135,"h":32.135,"l":32.12,"n":57,"o":32.13,"t":"2026-10-09T18:15:00Z","v":1717,"vw":32.132358},{"c":32.19,"h":32.19,"l":32.16,"n":54,"o":32.16,"t":"2026-10-09T18:30:00Z","v":1588,"vw":32.1775},{"c":32.25,"h":32.2696,"l":32.21,"n":104,"o":32.21,"t":"2026-10-09T18:45:00Z","v":2515,"vw":32.238206},{"c":32.21,"h":32.28,"l":32.19,"n":57,"o":32.28,"t":"2026-10-09T19:00:00Z","v":2185,"vw":32.234091},{"c":32.165,"h":32.22,"l":32.115,"n":222,"o":32.205,"t":"2026-10-09T19:15:00Z","v":10359,"vw":32.167001},{"c":32.125,"h":32.19,"l":32.125,"n":172,"o":32.17,"t":"2026-10-09T19:30:00Z","v":5999,"vw":32.162848},{"c":32.13,"h":32.19,"l":32.105,"n":660,"o":32.105,"t":"2026-10-09T19:45:00Z","v":25070,"vw":32.137657},{"c":32.16,"h":32.16,"l":32.16,"n":15,"o":32.16,"t":"2026-10-09T20:00:00Z","v":34699,"vw":32.16},{"c":32.43,"h":32.43,"l":31.775,"n":55,"o":32.13,"t":"2026-10-12T13:30:00Z","v":5224,"vw":32.224148},{"c":32.29,"h":32.41,"l":32.19,"n":60,"o":32.41,"t":"2026-10-12T13:45:00Z","v":2231,"vw":32.263976},{"c":32.34,"h":32.39,"l":32.26,"n":166,"o":32.39,"t":"2026-10-12T14:00:00Z","v":11744,"vw":32.300575},{"c":32.23,"h":32.27,"l":32.21,"n":64,"o":32.27,"t":"2026-10-12T14:15:00Z","v":5654,"vw":32.233724},{"c":32.305,"h":32.305,"l":32.23,"n":18,"o":32.24,"t":"2026-10-12T14:30:00Z","v":1175,"vw":32.238636},{"c":32.38,"h":32.39,"l":32.34,"n":123,"o":32.36,"t":"2026-10-12T15:00:00Z","v":3106,"vw":32.374208},{"c":32.48,"h":32.48,"l":32.43,"n":109,"o":32.43,"t":"2026-10-12T15:30:00Z","v":4240,"vw":32.434765},{"c":32.45,"h":32.47,"l":32.45,"n":45,"o":32.47,"t":"2026-10-12T15:45:00Z","v":1067,"vw":32.455714},{"c":32.49,"h":32.52,"l":32.49,"n":68,"o":32.52,"t":"2026-10-12T16:15:00Z","v":1455,"vw":32.506539},{"c":32.525,"h":32.53,"l":32.495,"n":55,"o":32.495,"t":"2026-10-12T16:30:00Z","v":1029,"vw":32.516},{"c":32.5,"h":32.54,"l":32.5,"n":78,"o":32.54,"t":"2026-10-12T16:45:00Z","v":2015,"vw":32.516979},{"c":32.5,"h":32.51,"l":32.47,"n":74,"o":32.51,"t":"2026-10-12T17:00:00Z","v":1713,"vw":32.488333},{"c":32.44,"h":32.49,"l":32.44,"n":137,"o":32.49,"t":"2026-10-12T17:15:00Z","v":4383,"vw":32.46107},{"c":32.46,"h":32.48,"l":32.44,"n":43,"o":32.44,"t":"2026-10-12T17:30:00Z","v":1119,"vw":32.456},{"c":32.475,"h":32.48,"l":32.47,"n":66,"o":32.48,"t":"2026-10-12T17:45:00Z","v":2168,"vw":32.473193},{"c":32.45,"h":32.47,"l":32.43,"n":111,"o":32.47,"t":"2026-10-12T18:00:00Z","v":4800,"vw":32.454492},{"c":32.51,"h":32.51,"l":32.485,"n":57,"o":32.485,"t":"2026-10-12T18:15:00Z","v":1705,"vw":32.493343},{"c":32.53,"h":32.53,"l":32.505,"n":58,"o":32.53,"t":"2026-10-12T18:30:00Z","v":2054,"vw":32.524949},{"c":32.52,"h":32.53,"l":32.52,"n":75,"o":32.525,"t":"2026-10-12T18:45:00Z","v":1924,"vw":32.525472},{"c":32.49,"h":32.52,"l":32.47,"n":152,"o":32.52,"t":"2026-10-12T19:00:00Z","v":6837,"vw":32.492125},{"c":32.45,"h":32.47,"l":32.435,"n":65,"o":32.47,"t":"2026-10-12T19:15:00Z","v":1894,"vw":32.449167},{"c":32.365,"h":32.535,"l":32.365,"n":285,"o":32.45,"t":"2026-10-12T19:30:00Z","v":8557,"vw":32.477245},{"c":32.34,"h":32.36,"l":32.28,"n":731,"o":32.36,"t":"2026-10-12T19:45:00Z","v":18970,"vw":32.317534},{"c":32.35,"h":32.35,"l":32.35,"n":12,"o":32.35,"t":"2026-10-12T20:00:00Z","v":22780,"vw":32.35},{"c":32.5,"h":32.505,"l":32.5,"n":36,"o":32.5,"t":"2026-10-13T13:30:00Z","v":2900,"vw":32.500488},{"c":32.14,"h":32.32,"l":32.14,"n":27,"o":32.32,"t":"2026-10-13T13:45:00Z","v":1218,"vw":32.278024},{"c":31.92,"h":32.12,"l":31.92,"n":24,"o":32.12,"t":"2026-10-13T14:00:00Z","v":1080,"vw":32.043333},{"c":32.13,"h":32.13,"l":32.04,"n":154,"o":32.04,"t":"2026-10-13T14:15:00Z","v":7846,"vw":32.064308},{"c":32.06,"h":32.15,"l":32.04,"n":94,"o":32.15,"t":"2026-10-13T14:30:00Z","v":7653,"vw":32.110419},{"c":32.085,"h":32.12,"l":32.07,"n":39,"o":32.07,"t":"2026-10-13T14:45:00Z","v":1470,"vw":32.097306},{"c":32.06,"h":32.06,"l":32.06,"n":3,"o":32.06,"t":"2026-10-13T15:00:00Z","v":107,"vw":32.06},{"c":32.07,"h":32.1,"l":32.0475,"n":56,"o":32.1,"t":"2026-10-13T15:15:00Z","v":2595,"vw":32.076448},{"c":32.05,"h":32.06,"l":32.03,"n":88,"o":32.06,"t":"2026-10-13T15:30:00Z","v":4632,"vw":32.051938},{"c":32.01,"h":32.01,"l":32,"n":71,"o":32,"t":"2026-10-13T15:45:00Z","v":1974,"vw":32.006297},{"c":31.98,"h":32.01,"l":31.97,"n":68,"o":31.9725,"t":"2026-10-13T16:00:00Z","v":3530,"vw":31.99742},{"c":31.99,"h":32.01,"l":31.99,"n":101,"o":31.99,"t":"2026-10-13T16:15:00Z","v":4817,"vw":31.997224},{"c":32,"h":32,"l":31.985,"n":21,"o":31.99,"t":"2026-10-13T16:30:00Z","v":933,"vw":31.995902},{"c":32.05,"h":32.055,"l":32.01,"n":86,"o":32.01,"t":"2026-10-13T16:45:00Z","v":3076,"vw":32.032266},{"c":32.06,"h":32.06,"l":32.025,"n":82,"o":32.035,"t":"2026-10-13T17:00:00Z","v":2606,"vw":32.043333},{"c":32.07,"h":32.07,"l":32.07,"n":59,"o":32.07,"t":"2026-10-13T17:15:00Z","v":1300,"vw":32.07},{"c":32.07,"h":32.1,"l":32.055,"n":146,"o":32.055,"t":"2026-10-13T17:30:00Z","v":3428,"vw":32.073077},{"c":32.04,"h":32.11,"l":32.03,"n":26,"o":32.11,"t":"2026-10-13T17:45:00Z","v":1015,"vw":32.085714},{"c":32.19,"h":32.19,"l":32.045,"n":245,"o":32.045,"t":"2026-10-13T18:00:00Z","v":11449,"vw":32.148357},{"c":32.165,"h":32.165,"l":32.16,"n":14,"o":32.16,"t":"2026-10-13T18:15:00Z","v":422,"vw":32.162273},{"c":32.17,"h":32.175,"l":32.15,"n":88,"o":32.175,"t":"2026-10-13T18:30:00Z","v":1795,"vw":32.167778},{"c":32.09,"h":32.14,"l":32.09,"n":100,"o":32.14,"t":"2026-10-13T18:45:00Z","v":2129,"vw":32.119716},{"c":32.13,"h":32.13,"l":32.08,"n":161,"o":32.095,"t":"2026-10-13T19:00:00Z","v":5556,"vw":32.10858},{"c":32.12,"h":32.17,"l":32.12,"n":178,"o":32.14,"t":"2026-10-13T19:15:00Z","v":7163,"vw":32.145703},{"c":32.15,"h":32.16,"l":32.08,"n":296,"o":32.08,"t":"2026-10-13T19:30:00Z","v":10237,"vw":32.134433},{"c":32.155,"h":32.185,"l":32.115,"n":741,"o":32.115,"t":"2026-10-13T19:45:00Z","v":24839,"vw":32.153696},{"c":32.16,"h":32.16,"l":32.16,"n":19,"o":32.16,"t":"2026-10-13T20:00:00Z","v":22804,"vw":32.16},{"c":31.465,"h":31.69,"l":31.465,"n":40,"o":31.69,"t":"2026-10-14T13:30:00Z","v":1923,"vw":31.632157},{"c":31.5,"h":31.565,"l":31.47,"n":119,"o":31.5,"t":"2026-10-14T13:45:00Z","v":7184,"vw":31.500749},{"c":31.7,"h":31.7,"l":31.56,"n":50,"o":31.59,"t":"2026-10-14T14:00:00Z","v":1705,"vw":31.612448},{"c":31.78,"h":31.78,"l":31.78,"n":11,"o":31.78,"t":"2026-10-14T14:15:00Z","v":653,"vw":31.78},{"c":31.94,"h":32.005,"l":31.92,"n":131,"o":31.92,"t":"2026-10-14T14:30:00Z","v":5022,"vw":31.962205},{"c":31.92,"h":31.93,"l":31.83,"n":123,"o":31.93,"t":"2026-10-14T14:45:00Z","v":5277,"vw":31.871859},{"c":31.89,"h":31.91,"l":31.89,"n":65,"o":31.91,"t":"2026-10-14T15:00:00Z","v":1850,"vw":31.893115},{"c":31.94,"h":31.94,"l":31.91,"n":37,"o":31.91,"t":"2026-10-14T15:15:00Z","v":1206,"vw":31.931429},{"c":31.99,"h":32.01,"l":31.94,"n":83,"o":31.94,"t":"2026-10-14T15:30:00Z","v":1887,"vw":31.985389},{"c":32,"h":32,"l":32,"n":13,"o":32,"t":"2026-10-14T15:45:00Z","v":468,"vw":32},{"c":31.9,"h":31.97,"l":31.885,"n":118,"o":31.97,"t":"2026-10-14T16:00:00Z","v":2505,"vw":31.936792},{"c":31.85,"h":31.87,"l":31.85,"n":45,"o":31.85,"t":"2026-10-14T16:15:00Z","v":1262,"vw":31.853817},{"c":31.87,"h":31.9,"l":31.835,"n":78,"o":31.835,"t":"2026-10-14T16:30:00Z","v":1942,"vw":31.872159},{"c":31.865,"h":31.865,"l":31.865,"n":6,"o":31.865,"t":"2026-10-14T16:45:00Z","v":170,"vw":31.865},{"c":31.76,"h":31.85,"l":31.76,"n":108,"o":31.85,"t":"2026-10-14T17:00:00Z","v":2276,"vw":31.808801},{"c":31.79,"h":31.825,"l":31.78,"n":119,"o":31.79,"t":"2026-10-14T17:15:00Z","v":4385,"vw":31.806348},{"c":31.71,"h":31.79,"l":31.71,"n":74,"o":31.79,"t":"2026-10-14T17:30:00Z","v":2515,"vw":31.772},{"c":31.71,"h":31.72,"l":31.71,"n":93,"o":31.72,"t":"2026-10-14T17:45:00Z","v":2783,"vw":31.712414},{"c":31.715,"h":31.74,"l":31.715,"n":58,"o":31.72,"t":"2026-10-14T18:00:00Z","v":1898,"vw":31.727727},{"c":31.79,"h":31.79,"l":31.69,"n":125,"o":31.71,"t":"2026-10-14T18:15:00Z","v":3843,"vw":31.733312},{"c":31.75,"h":31.75,"l":31.73,"n":82,"o":31.75,"t":"2026-10-14T18:30:00Z","v":1820,"vw":31.741345},{"c":31.71,"h":31.73,"l":31.71,"n":78,"o":31.72,"t":"2026-10-14T18:45:00Z","v":2150,"vw":31.725},{"c":31.78,"h":31.795,"l":31.71,"n":156,"o":31.71,"t":"2026-10-14T19:00:00Z","v":3342,"vw":31.748182},{"c":31.76,"h":31.77,"l":31.73,"n":118,"o":31.77,"t":"2026-10-14T19:15:00Z","v":3762,"vw":31.7504},{"c":31.705,"h":31.77,"l":31.68,"n":243,"o":31.77,"t":"2026-10-14T19:30:00Z","v":6566,"vw":31.709329},{"c":31.825,"h":31.845,"l":31.705,"n":691,"o":31.705,"t":"2026-10-14T19:45:00Z","v":22724,"vw":31.803719},{"c":31.84,"h":31.84,"l":31.84,"n":15,"o":31.84,"t":"2026-10-14T20:00:00Z","v":30593,"vw":31.84},{"c":32.01,"h":32.01,"l":32.01,"n":2,"o":32.01,"t":"2026-10-15T11:00:00Z","v":1100,"vw":32.01},{"c":32.06,"h":32.09,"l":31.36,"n":64,"o":32.06,"t":"2026-10-15T13:30:00Z","v":3119,"vw":31.95364},{"c":32.015,"h":32.09,"l":31.915,"n":148,"o":32.09,"t":"2026-10-15T13:45:00Z","v":11711,"vw":32.063388},{"c":32.22,"h":32.27,"l":32.01,"n":138,"o":32.02,"t":"2026-10-15T14:00:00Z","v":4709,"vw":32.101276},{"c":32.31,"h":32.31,"l":32.14,"n":63,"o":32.14,"t":"2026-10-15T14:15:00Z","v":1566,"vw":32.271427},{"c":32.3612,"h":32.4,"l":32.36,"n":47,"o":32.36,"t":"2026-10-15T14:30:00Z","v":2842,"vw":32.38679},{"c":32.3,"h":32.45,"l":32.3,"n":53,"o":32.45,"t":"2026-10-15T14:45:00Z","v":1136,"vw":32.376},{"c":32.11,"h":32.31,"l":32.11,"n":124,"o":32.31,"t":"2026-10-15T15:00:00Z","v":4210,"vw":32.213613},{"c":31.96,"h":32.11,"l":31.935,"n":74,"o":32.11,"t":"2026-10-15T15:15:00Z","v":3899,"vw":32.001109},{"c":32.11,"h":32.11,"l":31.97,"n":95,"o":31.97,"t":"2026-10-15T15:30:00Z","v":3524,"vw":32.034716},{"c":32.06,"h":32.07,"l":32.06,"n":19,"o":32.07,"t":"2026-10-15T15:45:00Z","v":663,"vw":32.0675},{"c":32.09,"h":32.0999,"l":32.06,"n":43,"o":32.06,"t":"2026-10-15T16:00:00Z","v":1277,"vw":32.081689},{"c":32.135,"h":32.14,"l":32.09,"n":115,"o":32.095,"t":"2026-10-15T16:15:00Z","v":4088,"vw":32.125753},{"c":32.18,"h":32.19,"l":32.14,"n":60,"o":32.15,"t":"2026-10-15T16:30:00Z","v":1317,"vw":32.165},{"c":32.16,"h":32.16,"l":32.16,"n":15,"o":32.16,"t":"2026-10-15T16:45:00Z","v":442,"vw":32.16},{"c":32.15,"h":32.175,"l":32.15,"n":63,"o":32.17,"t":"2026-10-15T17:00:00Z","v":5091,"vw":32.164455},{"c":32.16,"h":32.16,"l":32.14,"n":28,"o":32.14,"t":"2026-10-15T17:15:00Z","v":1172,"vw":32.149211},{"c":32.09,"h":32.18,"l":32.08,"n":74,"o":32.13,"t":"2026-10-15T17:30:00Z","v":3609,"vw":32.12563},{"c":32.03,"h":32.1,"l":32.03,"n":40,"o":32.1,"t":"2026-10-15T17:45:00Z","v":1286,"vw":32.072673},{"c":32.12,"h":32.12,"l":32.05,"n":117,"o":32.06,"t":"2026-10-15T18:00:00Z","v":4666,"vw":32.068767},{"c":32.17,"h":32.18,"l":32.13,"n":60,"o":32.13,"t":"2026-10-15T18:15:00Z","v":1764,"vw":32.16},{"c":32.11,"h":32.16,"l":32.11,"n":49,"o":32.16,"t":"2026-10-15T18:30:00Z","v":2388,"vw":32.146089},{"c":32.075,"h":32.14,"l":32.075,"n":131,"o":32.14,"t":"2026-10-15T18:45:00Z","v":5524,"vw":32.113169},{"c":32.065,"h":32.08,"l":32.04,"n":139,"o":32.07,"t":"2026-10-15T19:00:00Z","v":3686,"vw":32.06203},{"c":32.09,"h":32.1,"l":32.065,"n":80,"o":32.07,"t":"2026-10-15T19:15:00Z","v":2342,"vw":32.079478},{"c":32.13,"h":32.14,"l":32.07,"n":193,"o":32.07,"t":"2026-10-15T19:30:00Z","v":7268,"vw":32.117565},{"c":32.28,"h":32.35,"l":32.12,"n":800,"o":32.13,"t":"2026-10-15T19:45:00Z","v":25439,"vw":32.245714},{"c":32.3,"h":32.3,"l":32.3,"n":14,"o":32.3,"t":"2026-10-15T20:00:00Z","v":24260,"vw":32.3},{"c":32.73,"h":32.99,"l":32.34,"n":196,"o":32.4,"t":"2026-10-16T13:30:00Z","v":9325,"vw":32.471015},{"c":32.6961,"h":32.92,"l":32.6961,"n":7,"o":32.89,"t":"2026-10-16T13:45:00Z","v":390,"vw":32.835367},{"c":32.68,"h":32.79,"l":32.67,"n":88,"o":32.79,"t":"2026-10-16T14:00:00Z","v":4798,"vw":32.703316},{"c":32.59,"h":32.745,"l":32.56,"n":16,"o":32.745,"t":"2026-10-16T14:15:00Z","v":1343,"vw":32.610232},{"c":32.81,"h":32.84,"l":32.81,"n":25,"o":32.84,"t":"2026-10-16T14:30:00Z","v":989,"vw":32.827133},{"c":32.8,"h":32.89,"l":32.8,"n":9,"o":32.89,"t":"2026-10-16T14:45:00Z","v":502,"vw":32.867445},{"c":32.85,"h":32.91,"l":32.85,"n":39,"o":32.91,"t":"2026-10-16T15:00:00Z","v":1147,"vw":32.876049},{"c":32.74,"h":32.82,"l":32.74,"n":35,"o":32.82,"t":"2026-10-16T15:15:00Z","v":1124,"vw":32.794214},{"c":32.61,"h":32.68,"l":32.61,"n":65,"o":32.68,"t":"2026-10-16T15:30:00Z","v":1582,"vw":32.643647},{"c":32.55,"h":32.58,"l":32.49,"n":48,"o":32.57,"t":"2026-10-16T15:45:00Z","v":1857,"vw":32.540617},{"c":32.385,"h":32.49,"l":32.385,"n":57,"o":32.49,"t":"2026-10-16T16:00:00Z","v":2173,"vw":32.432946},{"c":32.37,"h":32.41,"l":32.26,"n":84,"o":32.34,"t":"2026-10-16T16:15:00Z","v":2762,"vw":32.349558},{"c":32.37,"h":32.37,"l":32.37,"n":14,"o":32.37,"t":"2026-10-16T16:30:00Z","v":591,"vw":32.37},{"c":32.29,"h":32.29,"l":32.25,"n":33,"o":32.25,"t":"2026-10-16T16:45:00Z","v":991,"vw":32.276667},{"c":32.33,"h":32.33,"l":32.27,"n":25,"o":32.27,"t":"2026-10-16T17:00:00Z","v":1565,"vw":32.301538},{"c":32.4,"h":32.41,"l":32.4,"n":27,"o":32.41,"t":"2026-10-16T17:15:00Z","v":713,"vw":32.403571},{"c":32.39,"h":32.42,"l":32.325,"n":52,"o":32.42,"t":"2026-10-16T17:30:00Z","v":2090,"vw":32.365612},{"c":32.32,"h":32.36,"l":32.29,"n":35,"o":32.36,"t":"2026-10-16T17:45:00Z","v":1435,"vw":32.3225},{"c":32.32,"h":32.32,"l":32.2604,"n":53,"o":32.32,"t":"2026-10-16T18:00:00Z","v":1427,"vw":32.303714},{"c":32.38,"h":32.38,"l":32.34,"n":64,"o":32.34,"t":"2026-10-16T18:15:00Z","v":1291,"vw":32.351976},{"c":32.3899,"h":32.39,"l":32.34,"n":89,"o":32.34,"t":"2026-10-16T18:30:00Z","v":2755,"vw":32.373835},{"c":32.36,"h":32.39,"l":32.32,"n":78,"o":32.39,"t":"2026-10-16T18:45:00Z","v":2949,"vw":32.364167},{"c":32.26,"h":32.33,"l":32.26,"n":112,"o":32.33,"t":"2026-10-16T19:00:00Z","v":2963,"vw":32.279377},{"c":32.28,"h":32.28,"l":32.24,"n":53,"o":32.24,"t":"2026-10-16T19:15:00Z","v":4206,"vw":32.269211},{"c":32.19,"h":32.3,"l":32.19,"n":286,"o":32.3,"t":"2026-10-16T19:30:00Z","v":8871,"vw":32.23555},{"c":32.19,"h":32.26,"l":32.15,"n":609,"o":32.21,"t":"2026-10-16T19:45:00Z","v":20265,"vw":32.219211},{"c":32.22,"h":32.22,"l":32.22,"n":16,"o":32.22,"t":"2026-10-16T20:00:00Z","v":26209,"vw":32.22},{"c":32.22,"h":32.22,"l":32.22,"n":14,"o":32.22,"t":"2026-10-19T13:30:00Z","v":628,"vw":32.22},{"c":32.18,"h":32.23,"l":32.18,"n":15,"o":32.192,"t":"2026-10-19T13:45:00Z","v":941,"vw":32.208876},{"c":32.14,"h":32.18,"l":31.9901,"n":100,"o":31.9901,"t":"2026-10-19T14:15:00Z","v":8835,"vw":32.03825},{"c":32.13,"h":32.19,"l":32.13,"n":30,"o":32.14,"t":"2026-10-19T14:30:00Z","v":1911,"vw":32.140314},{"c":32.06,"h":32.115,"l":32.04,"n":15,"o":32.115,"t":"2026-10-19T14:45:00Z","v":800,"vw":32.060715},{"c":32.235,"h":32.235,"l":32.07,"n":121,"o":32.09,"t":"2026-10-19T15:00:00Z","v":3370,"vw":32.144305},{"c":32.09,"h":32.18,"l":32.09,"n":71,"o":32.18,"t":"2026-10-19T15:15:00Z","v":2302,"vw":32.141039},{"c":32.08,"h":32.08,"l":32.08,"n":4,"o":32.08,"t":"2026-10-19T15:30:00Z","v":110,"vw":32.08},{"c":32.1,"h":32.13,"l":32.08,"n":46,"o":32.08,"t":"2026-10-19T15:45:00Z","v":1364,"vw":32.112857},{"c":32.03,"h":32.07,"l":32.03,"n":50,"o":32.07,"t":"2026-10-19T16:00:00Z","v":855,"vw":32.0525},{"c":32,"h":32.03,"l":31.98,"n":57,"o":31.99,"t":"2026-10-19T16:15:00Z","v":1544,"vw":31.996779},{"c":31.8901,"h":31.98,"l":31.8901,"n":37,"o":31.94,"t":"2026-10-19T16:30:00Z","v":2482,"vw":31.903309},{"c":31.96,"h":31.99,"l":31.96,"n":53,"o":31.99,"t":"2026-10-19T16:45:00Z","v":2811,"vw":31.977917},{"c":31.805,"h":31.92,"l":31.805,"n":57,"o":31.92,"t":"2026-10-19T17:00:00Z","v":1232,"vw":31.851875},{"c":31.83,"h":31.83,"l":31.83,"n":12,"o":31.83,"t":"2026-10-19T17:15:00Z","v":284,"vw":31.83},{"c":31.89,"h":31.89,"l":31.85,"n":48,"o":31.85,"t":"2026-10-19T17:30:00Z","v":750,"vw":31.87},{"c":31.87,"h":31.89,"l":31.87,"n":53,"o":31.88,"t":"2026-10-19T17:45:00Z","v":2080,"vw":31.880769},{"c":31.88,"h":31.895,"l":31.865,"n":75,"o":31.87,"t":"2026-10-19T18:00:00Z","v":1937,"vw":31.88},{"c":31.85,"h":31.88,"l":31.85,"n":55,"o":31.88,"t":"2026-10-19T18:15:00Z","v":2301,"vw":31.875864},{"c":31.85,"h":31.85,"l":31.82,"n":45,"o":31.84,"t":"2026-10-19T18:30:00Z","v":931,"vw":31.835},{"c":31.815,"h":31.85,"l":31.815,"n":48,"o":31.845,"t":"2026-10-19T18:45:00Z","v":1676,"vw":31.839056},{"c":31.82,"h":31.83,"l":31.805,"n":79,"o":31.82,"t":"2026-10-19T19:00:00Z","v":1613,"vw":31.82},{"c":31.85,"h":31.85,"l":31.824,"n":43,"o":31.824,"t":"2026-10-19T19:15:00Z","v":820,"vw":31.839211},{"c":31.81,"h":31.825,"l":31.8,"n":119,"o":31.81,"t":"2026-10-19T19:30:00Z","v":3069,"vw":31.811402},{"c":31.79,"h":31.845,"l":31.74,"n":702,"o":31.8,"t":"2026-10-19T19:45:00Z","v":15375,"vw":31.780226},{"c":31.8,"h":31.8,"l":31.8,"n":20,"o":31.8,"t":"2026-10-19T20:00:00Z","v":26007,"vw":31.8},{"c":32.5,"h":32.56,"l":31.94,"n":147,"o":31.94,"t":"2026-10-20T13:30:00Z","v":10237,"vw":32.307312},{"c":32.62,"h":32.62,"l":32.61,"n":37,"o":32.61,"t":"2026-10-20T13:45:00Z","v":1467,"vw":32.612083},{"c":32.58,"h":32.695,"l":32.51,"n":78,"o":32.58,"t":"2026-10-20T14:00:00Z","v":3086,"vw":32.56688},{"c":32.705,"h":32.705,"l":32.59,"n":52,"o":32.59,"t":"2026-10-20T14:15:00Z","v":4109,"vw":32.701324},{"c":32.64,"h":32.65,"l":32.59,"n":46,"o":32.59,"t":"2026-10-20T14:30:00Z","v":960,"vw":32.620328},{"c":32.72,"h":32.8,"l":32.645,"n":83,"o":32.72,"t":"2026-10-20T14:45:00Z","v":2588,"vw":32.738333},{"c":32.54,"h":32.54,"l":32.54,"n":10,"o":32.54,"t":"2026-10-20T15:00:00Z","v":226,"vw":32.54},{"c":32.525,"h":32.525,"l":32.5,"n":31,"o":32.51,"t":"2026-10-20T15:15:00Z","v":1009,"vw":32.50919},{"c":32.5,"h":32.5,"l":32.455,"n":23,"o":32.46,"t":"2026-10-20T15:30:00Z","v":1158,"vw":32.473333},{"c":32.53,"h":32.56,"l":32.53,"n":24,"o":32.56,"t":"2026-10-20T15:45:00Z","v":628,"vw":32.545},{"c":32.545,"h":32.545,"l":32.545,"n":4,"o":32.545,"t":"2026-10-20T16:00:00Z","v":120,"vw":32.545},{"c":32.44,"h":32.44,"l":32.41,"n":52,"o":32.425,"t":"2026-10-20T16:15:00Z","v":1703,"vw":32.4275},{"c":32.43,"h":32.49,"l":32.42,"n":32,"o":32.49,"t":"2026-10-20T16:30:00Z","v":763,"vw":32.445614},{"c":32.425,"h":32.49,"l":32.425,"n":47,"o":32.4251,"t":"2026-10-20T16:45:00Z","v":1803,"vw":32.459918},{"c":32.435,"h":32.46,"l":32.435,"n":22,"o":32.46,"t":"2026-10-20T17:00:00Z","v":1195,"vw":32.443975},{"c":32.47,"h":32.47,"l":32.435,"n":49,"o":32.46,"t":"2026-10-20T17:15:00Z","v":939,"vw":32.453},{"c":32.45,"h":32.475,"l":32.44,"n":78,"o":32.4401,"t":"2026-10-20T17:30:00Z","v":5341,"vw":32.458404},{"c":32.44,"h":32.47,"l":32.44,"n":39,"o":32.47,"t":"2026-10-20T17:45:00Z","v":913,"vw":32.463333},{"c":32.47,"h":32.47,"l":32.45,"n":14,"o":32.45,"t":"2026-10-20T18:00:00Z","v":808,"vw":32.45712},{"c":32.34,"h":32.41,"l":32.34,"n":106,"o":32.41,"t":"2026-10-20T18:15:00Z","v":3392,"vw":32.366226},{"c":32.34,"h":32.37,"l":32.33,"n":32,"o":32.33,"t":"2026-10-20T18:30:00Z","v":1022,"vw":32.356607},{"c":32.36,"h":32.36,"l":32.36,"n":13,"o":32.36,"t":"2026-10-20T18:45:00Z","v":184,"vw":32.36},{"c":32.44,"h":32.44,"l":32.37,"n":151,"o":32.37,"t":"2026-10-20T19:00:00Z","v":4734,"vw":32.41119},{"c":32.54,"h":32.54,"l":32.45,"n":219,"o":32.45,"t":"2026-10-20T19:15:00Z","v":5423,"vw":32.486944},{"c":32.54,"h":32.565,"l":32.51,"n":175,"o":32.52,"t":"2026-10-20T19:30:00Z","v":4062,"vw":32.528833},{"c":32.55,"h":32.61,"l":32.53,"n":846,"o":32.57,"t":"2026-10-20T19:45:00Z","v":25569,"vw":32.570781},{"c":32.56,"h":32.56,"l":32.56,"n":10,"o":32.56,"t":"2026-10-20T20:00:00Z","v":21679,"vw":32.56},{"c":32.635,"h":32.64,"l":32.635,"n":17,"o":32.64,"t":"2026-10-21T13:30:00Z","v":598,"vw":32.638571},{"c":32.55,"h":32.55,"l":32.545,"n":13,"o":32.545,"t":"2026-10-21T13:45:00Z","v":402,"vw":32.546667},{"c":32.32,"h":32.345,"l":32.32,"n":24,"o":32.345,"t":"2026-10-21T14:00:00Z","v":749,"vw":32.331667},{"c":32.36,"h":32.535,"l":32.36,"n":67,"o":32.39,"t":"2026-10-21T14:15:00Z","v":3177,"vw":32.477245},{"c":32.475,"h":32.475,"l":32.475,"n":12,"o":32.475,"t":"2026-10-21T14:30:00Z","v":496,"vw":32.475},{"c":32.4,"h":32.4,"l":32.4,"n":10,"o":32.4,"t":"2026-10-21T15:00:00Z","v":248,"vw":32.4},{"c":32.46,"h":32.46,"l":32.39,"n":116,"o":32.39,"t":"2026-10-21T15:15:00Z","v":3509,"vw":32.435837},{"c":32.475,"h":32.5,"l":32.46,"n":105,"o":32.47,"t":"2026-10-21T15:30:00Z","v":3818,"vw":32.486274},{"c":32.55,"h":32.55,"l":32.49,"n":99,"o":32.505,"t":"2026-10-21T15:45:00Z","v":2447,"vw":32.522778},{"c":32.52,"h":32.52,"l":32.475,"n":55,"o":32.51,"t":"2026-10-21T16:00:00Z","v":1200,"vw":32.503333},{"c":32.56,"h":32.56,"l":32.54,"n":29,"o":32.54,"t":"2026-10-21T16:15:00Z","v":1101,"vw":32.553333},{"c":32.645,"h":32.67,"l":32.58,"n":116,"o":32.58,"t":"2026-10-21T16:30:00Z","v":4329,"vw":32.60133},{"c":32.61,"h":32.61,"l":32.61,"n":18,"o":32.61,"t":"2026-10-21T16:45:00Z","v":340,"vw":32.61},{"c":32.6,"h":32.625,"l":32.6,"n":7,"o":32.625,"t":"2026-10-21T17:00:00Z","v":231,"vw":32.6125},{"c":32.6,"h":32.6,"l":32.6,"n":9,"o":32.6,"t":"2026-10-21T17:15:00Z","v":120,"vw":32.6},{"c":32.575,"h":32.58,"l":32.575,"n":73,"o":32.58,"t":"2026-10-21T17:30:00Z","v":1470,"vw":32.5775},{"c":32.54,"h":32.55,"l":32.54,"n":68,"o":32.55,"t":"2026-10-21T17:45:00Z","v":1580,"vw":32.546667},{"c":32.505,"h":32.53,"l":32.505,"n":55,"o":32.53,"t":"2026-10-21T18:00:00Z","v":1255,"vw":32.5125},{"c":32.54,"h":32.54,"l":32.54,"n":39,"o":32.54,"t":"2026-10-21T18:15:00Z","v":1099,"vw":32.54},{"c":32.5899,"h":32.5899,"l":32.54,"n":141,"o":32.54,"t":"2026-10-21T18:30:00Z","v":4633,"vw":32.565698},{"c":32.43,"h":32.56,"l":32.43,"n":27,"o":32.56,"t":"2026-10-21T18:45:00Z","v":1049,"vw":32.505816},{"c":32.43,"h":32.47,"l":32.355,"n":160,"o":32.36,"t":"2026-10-21T19:00:00Z","v":7083,"vw":32.419219},{"c":32.59,"h":32.59,"l":32.455,"n":93,"o":32.455,"t":"2026-10-21T19:15:00Z","v":2876,"vw":32.535947},{"c":32.57,"h":32.61,"l":32.55,"n":78,"o":32.6,"t":"2026-10-21T19:30:00Z","v":2114,"vw":32.577},{"c":32.54,"h":32.64,"l":32.54,"n":590,"o":32.61,"t":"2026-10-21T19:45:00Z","v":18666,"vw":32.583776},{"c":32.59,"h":32.59,"l":32.59,"n":6,"o":32.59,"t":"2026-10-21T20:00:00Z","v":17358,"vw":32.59},{"c":32.84,"h":32.92,"l":32.58,"n":74,"o":32.58,"t":"2026-10-22T13:30:00Z","v":6574,"vw":32.711234},{"c":33.47,"h":33.47,"l":32.3801,"n":61,"o":32.87,"t":"2026-10-22T13:45:00Z","v":3219,"vw":32.979701},{"c":33.16,"h":33.3,"l":33.16,"n":5,"o":33.3,"t":"2026-10-22T14:00:00Z","v":231,"vw":33.23},{"c":33.2,"h":33.34,"l":33.18,"n":29,"o":33.34,"t":"2026-10-22T14:15:00Z","v":1248,"vw":33.233333},{"c":33.075,"h":33.075,"l":33.02,"n":68,"o":33.06,"t":"2026-10-22T14:30:00Z","v":2409,"vw":33.042896},{"c":33.16,"h":33.16,"l":33.03,"n":6,"o":33.03,"t":"2026-10-22T14:45:00Z","v":228,"vw":33.095},{"c":33.15,"h":33.15,"l":33.145,"n":44,"o":33.145,"t":"2026-10-22T15:00:00Z","v":1462,"vw":33.149563},{"c":33.22,"h":33.23,"l":33.15,"n":87,"o":33.15,"t":"2026-10-22T15:15:00Z","v":3037,"vw":33.182334},{"c":33.18,"h":33.18,"l":33.17,"n":48,"o":33.17,"t":"2026-10-22T15:30:00Z","v":1091,"vw":33.171603},{"c":33.17,"h":33.21,"l":33.17,"n":85,"o":33.21,"t":"2026-10-22T15:45:00Z","v":1955,"vw":33.198},{"c":33.26,"h":33.26,"l":33.18,"n":45,"o":33.18,"t":"2026-10-22T16:00:00Z","v":986,"vw":33.222238},{"c":33.32,"h":33.35,"l":33.25,"n":102,"o":33.25,"t":"2026-10-22T16:15:00Z","v":6242,"vw":33.256552},{"c":33.28,"h":33.36,"l":33.28,"n":58,"o":33.35,"t":"2026-10-22T16:30:00Z","v":1841,"vw":33.324561},{"c":33.35,"h":33.35,"l":33.27,"n":54,"o":33.27,"t":"2026-10-22T16:45:00Z","v":1194,"vw":33.304501},{"c":33.3,"h":33.35,"l":33.3,"n":48,"o":33.35,"t":"2026-10-22T17:00:00Z","v":974,"vw":33.328333},{"c":33.35,"h":33.35,"l":33.255,"n":57,"o":33.255,"t":"2026-10-22T17:15:00Z","v":2021,"vw":33.320355},{"c":33.29,"h":33.36,"l":33.29,"n":83,"o":33.36,"t":"2026-10-22T17:30:00Z","v":2211,"vw":33.311111},{"c":33.2,"h":33.31,"l":33.2,"n":64,"o":33.26,"t":"2026-10-22T17:45:00Z","v":1773,"vw":33.23643},{"c":33.17,"h":33.205,"l":33.17,"n":27,"o":33.205,"t":"2026-10-22T18:00:00Z","v":778,"vw":33.185695},{"c":33.12,"h":33.18,"l":33.12,"n":192,"o":33.17,"t":"2026-10-22T18:15:00Z","v":6707,"vw":33.160977},{"c":33.02,"h":33.105,"l":33.02,"n":72,"o":33.105,"t":"2026-10-22T18:30:00Z","v":1637,"vw":33.054335},{"c":33.025,"h":33.05,"l":33.01,"n":110,"o":33.03,"t":"2026-10-22T18:45:00Z","v":3455,"vw":33.026282},{"c":33.03,"h":33.08,"l":33.02,"n":145,"o":33.03,"t":"2026-10-22T19:00:00Z","v":3699,"vw":33.04191},{"c":33,"h":33.045,"l":32.94,"n":126,"o":33.01,"t":"2026-10-22T19:15:00Z","v":3651,"vw":32.999117},{"c":33.045,"h":33.05,"l":32.96,"n":168,"o":32.99,"t":"2026-10-22T19:30:00Z","v":5890,"vw":33.000548},{"c":32.93,"h":33.14,"l":32.93,"n":985,"o":33.045,"t":"2026-10-22T19:45:00Z","v":25495,"vw":33.011968},{"c":33.5,"h":33.5,"l":32.96,"n":23,"o":32.96,"t":"2026-10-22T20:00:00Z","v":21256,"vw":32.972404}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.675,"strike":47.92843421105867,"iv":1.053133483824902,"gamma":0.023805165813796807,"theta":-0.04033733450485361,"vega":0.021960572290480217,"rho":0.0033788791461024457,"breakevenPct":45.08487824196618},{"delta":0.2,"premium":0.7259869822483924,"strike":41.60086785010718,"iv":0.7750491489584015,"gamma":0.03920034841138312,"theta":-0.035577297866370275,"vega":0.02628696152296677,"rho":0.004620768071387441,"breakevenPct":26.348820395091238},{"delta":0.25,"premium":0.7895172394112346,"strike":39.01206901471913,"iv":0.6424902318345421,"gamma":0.055560754527258394,"theta":-0.03287202647443411,"vega":0.02935738169835145,"rho":0.005849645127298577,"breakevenPct":18.810705236210055},{"delta":0.3,"premium":0.8501515080153499,"strike":37.49621229961625,"iv":0.5515139210750181,"gamma":0.07261990439513866,"theta":-0.030443873232406486,"vega":0.031855169768988,"rho":0.007078609551188368,"breakevenPct":14.466757634721201},{"delta":0.35,"premium":0.9107857766194651,"strike":35.98035558451337,"iv":0.46053761031549406,"gamma":0.08967905426301892,"theta":-0.028015719990378864,"vega":0.03435295783962454,"rho":0.00830757397507816,"breakevenPct":10.12281003323235}],"put":[{"delta":0.1,"premium":0.675,"strike":22.552460091427168,"iv":1.2891578802926933,"gamma":0.014461992566305924,"theta":-0.03636037460272129,"vega":0.016545082656227013,"rho":-0.0032420325093473327,"breakevenPct":34.694148980814425},{"delta":0.15,"premium":0.951230239796176,"strike":25.75679517752377,"iv":1.0513180795914363,"gamma":0.02256943913421005,"theta":-0.038213256704254586,"vega":0.021242122474124086,"rho":-0.004814263501669922,"breakevenPct":25.953537499320618},{"delta":0.2,"premium":1.4547314622291487,"strike":27.136250581449723,"iv":1.080408430829591,"gamma":0.02579783993583227,"theta":-0.046466424225628265,"vega":0.025064579407113655,"rho":-0.006548336137786662,"breakevenPct":23.338748897849033},{"delta":0.25,"premium":1.9582326846621214,"strike":28.515705985375675,"iv":1.1094987820677455,"gamma":0.02902624073745449,"theta":-0.05471959174700193,"vega":0.028887036340103225,"rho":-0.008282408773903401,"breakevenPct":20.723960296377452},{"delta":0.3,"premium":2.461733907095094,"strike":29.895161389301627,"iv":1.1385891333059002,"gamma":0.032254641539076714,"theta":-0.0629727592683756,"vega":0.03270949327309279,"rho":-0.010016481410020142,"breakevenPct":18.109171694905868},{"delta":0.35,"premium":2.608154506437768,"strike":30.901287553648068,"iv":1.0449570815450644,"gamma":0.039007296137339054,"theta":-0.05876909871244636,"vega":0.03375708154506438,"rho":-0.011483396606282342,"breakevenPct":15.54288642623791},{"delta":0.4,"premium":2.7252048380803746,"strike":31.87670698400312,"iv":0.9412309793211081,"gamma":0.04604982442450253,"theta":-0.05354085056574327,"vega":0.034576433866562624,"rho":-0.012928337813985079,"breakevenPct":12.98059060918583},{"delta":0.45,"premium":2.8422551697229808,"strike":32.852126414358175,"iv":0.8375048770971518,"gamma":0.05309235271166601,"theta":-0.04831260241904019,"vega":0.035395786188060864,"rho":-0.014373279021687816,"breakevenPct":10.418294792133754},{"delta":0.5,"premium":2.9593055013655873,"strike":33.82754584471323,"iv":0.7337787748731955,"gamma":0.060134880998829486,"theta":-0.04308435427233711,"vega":0.03621513850955911,"rho":-0.015818220229390553,"breakevenPct":7.855998975081677},{"delta":0.55,"premium":3.0763558330081935,"strike":34.80296527506828,"iv":0.6300526726492391,"gamma":0.06717740928599297,"theta":-0.03785610612563402,"vega":0.03703449083105735,"rho":-0.01726316143709329,"breakevenPct":5.293703158029597},{"delta":0.6,"premium":4.102627070245573,"strike":36.13934894346088,"iv":0.6592085665334094,"gamma":0.062493089663049686,"theta":-0.037688692175899485,"vega":0.03576442033123929,"rho":-0.01939778142830964,"breakevenPct":4.367994408312525},{"delta":0.65,"premium":5.359051970302685,"strike":37.5671045117076,"iv":0.7220012564249001,"gamma":0.05484031981724728,"theta":-0.03880234151913192,"vega":0.03396544831524843,"rho":-0.02170698176322243,"breakevenPct":3.856559577895788},{"delta":0.7,"premium":6.615476870359794,"strike":38.99486007995431,"iv":0.7847939463163905,"gamma":0.04718754997144489,"theta":-0.03991599086236436,"vega":0.03216647629925757,"rho":-0.02401618209813521,"breakevenPct":3.345124747479053},{"delta":0.75,"premium":8.783539823008853,"strike":41.30973451327434,"iv":0.893360353982301,"gamma":0.03826371681415928,"theta":-0.0420883185840708,"vega":0.029904601769911502,"rho":-0.027045441293073232,"breakevenPct":2.9068815215955603}]},"raw":{"call":[{"delta":0.15,"premium":0.675,"strike":47.92843421105867,"iv":1.053133483824902,"gamma":0.023805165813796807,"theta":-0.04033733450485361,"vega":0.021960572290480217,"rho":0.0033788791461024457,"breakevenPct":45.08487824196618},{"delta":0.2,"premium":0.7259869822483924,"strike":41.60086785010718,"iv":0.7750491489584015,"gamma":0.03920034841138312,"theta":-0.035577297866370275,"vega":0.02628696152296677,"rho":0.004620768071387441,"breakevenPct":26.348820395091238},{"delta":0.25,"premium":0.7895172394112346,"strike":39.01206901471913,"iv":0.6424902318345421,"gamma":0.055560754527258394,"theta":-0.03287202647443411,"vega":0.02935738169835145,"rho":0.005849645127298577,"breakevenPct":18.810705236210055},{"delta":0.3,"premium":0.8501515080153499,"strike":37.49621229961625,"iv":0.5515139210750181,"gamma":0.07261990439513866,"theta":-0.030443873232406486,"vega":0.031855169768988,"rho":0.007078609551188368,"breakevenPct":14.466757634721201},{"delta":0.35,"premium":0.9107857766194651,"strike":35.98035558451337,"iv":0.46053761031549406,"gamma":0.08967905426301892,"theta":-0.028015719990378864,"vega":0.03435295783962454,"rho":0.00830757397507816,"breakevenPct":10.12281003323235}],"put":[{"delta":0.1,"premium":0.675,"strike":22.552460091427168,"iv":1.2891578802926933,"gamma":0.014461992566305924,"theta":-0.03636037460272129,"vega":0.016545082656227013,"rho":-0.0032420325093473327,"breakevenPct":34.694148980814425},{"delta":0.15,"premium":0.951230239796176,"strike":25.75679517752377,"iv":1.0513180795914363,"gamma":0.02256943913421005,"theta":-0.038213256704254586,"vega":0.021242122474124086,"rho":-0.004814263501669922,"breakevenPct":25.953537499320618},{"delta":0.2,"premium":1.4547314622291487,"strike":27.136250581449723,"iv":1.080408430829591,"gamma":0.02579783993583227,"theta":-0.046466424225628265,"vega":0.025064579407113655,"rho":-0.006548336137786662,"breakevenPct":23.338748897849033},{"delta":0.25,"premium":1.9582326846621214,"strike":28.515705985375675,"iv":1.1094987820677455,"gamma":0.02902624073745449,"theta":-0.05471959174700193,"vega":0.028887036340103225,"rho":-0.008282408773903401,"breakevenPct":20.723960296377452},{"delta":0.3,"premium":2.461733907095094,"strike":29.895161389301627,"iv":1.1385891333059002,"gamma":0.032254641539076714,"theta":-0.0629727592683756,"vega":0.03270949327309279,"rho":-0.010016481410020142,"breakevenPct":18.109171694905868},{"delta":0.35,"premium":2.608154506437768,"strike":30.901287553648068,"iv":1.0449570815450644,"gamma":0.039007296137339054,"theta":-0.05876909871244636,"vega":0.03375708154506438,"rho":-0.011483396606282342,"breakevenPct":15.54288642623791},{"delta":0.4,"premium":2.7252048380803746,"strike":31.87670698400312,"iv":0.9412309793211081,"gamma":0.04604982442450253,"theta":-0.05354085056574327,"vega":0.034576433866562624,"rho":-0.012928337813985079,"breakevenPct":12.98059060918583},{"delta":0.45,"premium":2.8422551697229808,"strike":32.852126414358175,"iv":0.8375048770971518,"gamma":0.05309235271166601,"theta":-0.04831260241904019,"vega":0.035395786188060864,"rho":-0.014373279021687816,"breakevenPct":10.418294792133754},{"delta":0.5,"premium":2.9593055013655873,"strike":33.82754584471323,"iv":0.7337787748731955,"gamma":0.060134880998829486,"theta":-0.04308435427233711,"vega":0.03621513850955911,"rho":-0.015818220229390553,"breakevenPct":7.855998975081677},{"delta":0.55,"premium":3.0763558330081935,"strike":34.80296527506828,"iv":0.6300526726492391,"gamma":0.06717740928599297,"theta":-0.03785610612563402,"vega":0.03703449083105735,"rho":-0.01726316143709329,"breakevenPct":5.293703158029597},{"delta":0.6,"premium":4.102627070245573,"strike":36.13934894346088,"iv":0.6592085665334094,"gamma":0.062493089663049686,"theta":-0.037688692175899485,"vega":0.03576442033123929,"rho":-0.01939778142830964,"breakevenPct":4.367994408312525},{"delta":0.65,"premium":5.359051970302685,"strike":37.5671045117076,"iv":0.7220012564249001,"gamma":0.05484031981724728,"theta":-0.03880234151913192,"vega":0.03396544831524843,"rho":-0.02170698176322243,"breakevenPct":3.856559577895788},{"delta":0.7,"premium":6.615476870359794,"strike":38.99486007995431,"iv":0.7847939463163905,"gamma":0.04718754997144489,"theta":-0.03991599086236436,"vega":0.03216647629925757,"rho":-0.02401618209813521,"breakevenPct":3.345124747479053},{"delta":0.75,"premium":8.783539823008853,"strike":41.30973451327434,"iv":0.893360353982301,"gamma":0.03826371681415928,"theta":-0.0420883185840708,"vega":0.029904601769911502,"rho":-0.027045441293073232,"breakevenPct":2.9068815215955603}]}},"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"}}