{"symbol":"MYE","url":"https://intraalpha.com/companies/MYE","capturedAt":"2026-10-23T05:34:47.982Z","state":"ready","quote":{"symbol":"MYE","last_price":32.83,"prev_close":32.89,"regular_close":32.83,"change":-0.06,"change_pct":-0.1824,"regular_change":-0.06,"regular_change_pct":-0.1824,"extended_change":0,"extended_change_pct":0,"bid":22,"ask":36,"bid_size":100,"ask_size":100,"volume":245807,"vwap":32.752153,"open":32.51,"high":32.96,"low":32.12,"close":32.83,"trade_count":6352,"last_trade_at":"2026-10-22T23:00:00.002054177Z","last_quote_at":"2026-10-22T23:55:16.258269245Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:34:47.317127489-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MYE","fetched_at":"2026-10-23T05:34:47.333132+00:00","name":"Myers Industries Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"PACKAGING & CONTAINERS","country":"USA","description":"Myers Industries, Inc. manufactures and sells polymeric products for the industrial, agricultural, automotive, commercial, and consumer markets in the United States and internationally. The company is headquartered in Akron, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1235001000,"ebitda":143237000,"pe_ratio":24.32,"peg_ratio":4.622,"book_value":8.15,"dividend_per_share":0.54,"dividend_yield":0.0164,"eps":1.35,"revenue_ttm":844625000,"gross_profit_ttm":295137000,"profit_margin":0.0434,"operating_margin_ttm":0.174,"return_on_assets_ttm":0.0763,"return_on_equity_ttm":0.172,"quarterly_earnings_growth":1.055,"quarterly_revenue_growth":0.098,"analyst_target_price":37,"analyst_number":0,"beta":0.844,"fifty_two_week_high":37.29,"fifty_two_week_low":16.08,"fifty_day_ma":31.65,"two_hundred_day_ma":26.13,"shares_outstanding":37618100,"forward_pe":13.87,"price_to_sales":1.462,"price_to_book":3.908,"ev_to_revenue":1.681,"ev_to_ebitda":10.72},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:34:47.333132+00:00"},"optionObservedAt":"2026-10-22T19:54:58.088Z","bars":[{"c":31.22,"h":31.22,"l":31.12,"n":14,"o":31.12,"t":"2026-10-16T13:30:00Z","v":4744,"vw":31.124284},{"c":31.36,"h":31.55,"l":31.36,"n":9,"o":31.55,"t":"2026-10-16T13:35:00Z","v":622,"vw":31.395714},{"c":31.55,"h":31.55,"l":31.55,"n":7,"o":31.55,"t":"2026-10-16T13:45:00Z","v":399,"vw":31.55},{"c":31.545,"h":31.545,"l":31.4,"n":6,"o":31.4,"t":"2026-10-16T13:50:00Z","v":3611,"vw":31.500804},{"c":31.73,"h":31.7921,"l":31.63,"n":15,"o":31.63,"t":"2026-10-16T13:55:00Z","v":706,"vw":31.720525},{"c":31.615,"h":31.615,"l":31.535,"n":42,"o":31.6,"t":"2026-10-16T14:00:00Z","v":1796,"vw":31.59875},{"c":31.715,"h":31.72,"l":31.6125,"n":13,"o":31.6125,"t":"2026-10-16T14:05:00Z","v":564,"vw":31.690625},{"c":31.61,"h":31.72,"l":31.61,"n":20,"o":31.615,"t":"2026-10-16T14:10:00Z","v":5056,"vw":31.627963},{"c":31.39,"h":31.59,"l":31.325,"n":87,"o":31.59,"t":"2026-10-16T14:15:00Z","v":9580,"vw":31.37159},{"c":31.39,"h":31.39,"l":31.39,"n":9,"o":31.39,"t":"2026-10-16T14:20:00Z","v":410,"vw":31.39},{"c":31.49,"h":31.49,"l":31.49,"n":4,"o":31.49,"t":"2026-10-16T14:25:00Z","v":199,"vw":31.49},{"c":31.405,"h":31.48,"l":31.405,"n":12,"o":31.405,"t":"2026-10-16T14:30:00Z","v":600,"vw":31.41934},{"c":31.405,"h":31.48,"l":31.405,"n":11,"o":31.405,"t":"2026-10-16T14:35:00Z","v":598,"vw":31.41997},{"c":31.345,"h":31.415,"l":31.34,"n":50,"o":31.405,"t":"2026-10-16T14:40:00Z","v":2586,"vw":31.400206},{"c":31.48,"h":31.48,"l":31.48,"n":3,"o":31.48,"t":"2026-10-16T14:45:00Z","v":105,"vw":31.48},{"c":31.42,"h":31.49,"l":31.42,"n":10,"o":31.49,"t":"2026-10-16T14:50:00Z","v":457,"vw":31.4375},{"c":31.49,"h":31.49,"l":31.34,"n":7,"o":31.34,"t":"2026-10-16T14:55:00Z","v":757,"vw":31.36038},{"c":31.46,"h":31.46,"l":31.42,"n":8,"o":31.42,"t":"2026-10-16T15:00:00Z","v":312,"vw":31.44},{"c":31.4072,"h":31.43,"l":31.33,"n":246,"o":31.43,"t":"2026-10-16T15:05:00Z","v":8942,"vw":31.370793},{"c":31.4,"h":31.4,"l":31.4,"n":12,"o":31.4,"t":"2026-10-16T15:10:00Z","v":276,"vw":31.4},{"c":31.36,"h":31.36,"l":31.36,"n":23,"o":31.36,"t":"2026-10-16T15:20:00Z","v":788,"vw":31.36},{"c":31.41,"h":31.41,"l":31.41,"n":6,"o":31.41,"t":"2026-10-16T15:25:00Z","v":522,"vw":31.41},{"c":31.35,"h":31.41,"l":31.34,"n":93,"o":31.41,"t":"2026-10-16T15:30:00Z","v":3397,"vw":31.355188},{"c":31.4,"h":31.4,"l":31.38,"n":68,"o":31.38,"t":"2026-10-16T15:35:00Z","v":2174,"vw":31.383922},{"c":31.37,"h":31.41,"l":31.37,"n":63,"o":31.41,"t":"2026-10-16T15:40:00Z","v":2189,"vw":31.400074},{"c":31.37,"h":31.37,"l":31.37,"n":4,"o":31.37,"t":"2026-10-16T15:45:00Z","v":133,"vw":31.37},{"c":31.33,"h":31.37,"l":31.33,"n":39,"o":31.3625,"t":"2026-10-16T15:50:00Z","v":1704,"vw":31.343864},{"c":31.27,"h":31.355,"l":31.27,"n":64,"o":31.35,"t":"2026-10-16T15:55:00Z","v":2207,"vw":31.326918},{"c":31.265,"h":31.29,"l":31.265,"n":22,"o":31.29,"t":"2026-10-16T16:00:00Z","v":697,"vw":31.2775},{"c":31.26,"h":31.29,"l":31.22,"n":65,"o":31.29,"t":"2026-10-16T16:10:00Z","v":2284,"vw":31.261924},{"c":31.23,"h":31.27,"l":31.22,"n":53,"o":31.27,"t":"2026-10-16T16:15:00Z","v":2434,"vw":31.249124},{"c":31.225,"h":31.225,"l":31.2188,"n":31,"o":31.2188,"t":"2026-10-16T16:25:00Z","v":826,"vw":31.220702},{"c":31.24,"h":31.24,"l":31.24,"n":10,"o":31.24,"t":"2026-10-16T16:30:00Z","v":186,"vw":31.24},{"c":31.225,"h":31.25,"l":31.225,"n":32,"o":31.25,"t":"2026-10-16T16:35:00Z","v":868,"vw":31.23125},{"c":31.22,"h":31.225,"l":31.19,"n":53,"o":31.225,"t":"2026-10-16T16:40:00Z","v":2357,"vw":31.209299},{"c":31.1,"h":31.195,"l":31.095,"n":67,"o":31.195,"t":"2026-10-16T16:45:00Z","v":2111,"vw":31.130091},{"c":31.12,"h":31.12,"l":31.105,"n":39,"o":31.105,"t":"2026-10-16T16:50:00Z","v":649,"vw":31.1125},{"c":31.135,"h":31.135,"l":31.135,"n":3,"o":31.135,"t":"2026-10-16T16:55:00Z","v":229,"vw":31.135},{"c":31.095,"h":31.16,"l":31.07,"n":114,"o":31.135,"t":"2026-10-16T17:00:00Z","v":4338,"vw":31.121818},{"c":31.18,"h":31.18,"l":31.12,"n":69,"o":31.12,"t":"2026-10-16T17:10:00Z","v":2178,"vw":31.14},{"c":31.225,"h":31.25,"l":31.19,"n":58,"o":31.21,"t":"2026-10-16T17:15:00Z","v":2721,"vw":31.21166},{"c":31.2225,"h":31.26,"l":31.2225,"n":22,"o":31.26,"t":"2026-10-16T17:20:00Z","v":809,"vw":31.232143},{"c":31.32,"h":31.32,"l":31.27,"n":25,"o":31.27,"t":"2026-10-16T17:25:00Z","v":857,"vw":31.279167},{"c":31.31,"h":31.32,"l":31.2575,"n":24,"o":31.32,"t":"2026-10-16T17:30:00Z","v":1137,"vw":31.280278},{"c":31.275,"h":31.31,"l":31.275,"n":19,"o":31.31,"t":"2026-10-16T17:35:00Z","v":656,"vw":31.283046},{"c":31.28,"h":31.395,"l":31.28,"n":112,"o":31.32,"t":"2026-10-16T17:40:00Z","v":3949,"vw":31.339631},{"c":31.27,"h":31.315,"l":31.27,"n":31,"o":31.3,"t":"2026-10-16T17:45:00Z","v":1704,"vw":31.299286},{"c":31.3,"h":31.3,"l":31.27,"n":16,"o":31.27,"t":"2026-10-16T17:50:00Z","v":882,"vw":31.29},{"c":31.275,"h":31.3,"l":31.27,"n":83,"o":31.29,"t":"2026-10-16T17:55:00Z","v":3409,"vw":31.277604},{"c":31.23,"h":31.27,"l":31.21,"n":84,"o":31.24,"t":"2026-10-16T18:00:00Z","v":4153,"vw":31.24675},{"c":31.24,"h":31.24,"l":31.23,"n":30,"o":31.23,"t":"2026-10-16T18:05:00Z","v":1076,"vw":31.231362},{"c":31.2,"h":31.23,"l":31.2,"n":50,"o":31.23,"t":"2026-10-16T18:15:00Z","v":2436,"vw":31.216713},{"c":31.29,"h":31.29,"l":31.22,"n":94,"o":31.22,"t":"2026-10-16T18:20:00Z","v":2102,"vw":31.271428},{"c":31.2602,"h":31.32,"l":31.2602,"n":16,"o":31.32,"t":"2026-10-16T18:25:00Z","v":393,"vw":31.280133},{"c":31.305,"h":31.305,"l":31.25,"n":136,"o":31.26,"t":"2026-10-16T18:30:00Z","v":4877,"vw":31.279964},{"c":31.275,"h":31.275,"l":31.275,"n":23,"o":31.275,"t":"2026-10-16T18:35:00Z","v":563,"vw":31.275},{"c":31.35,"h":31.35,"l":31.315,"n":24,"o":31.315,"t":"2026-10-16T18:40:00Z","v":798,"vw":31.322},{"c":31.32,"h":31.34,"l":31.3,"n":51,"o":31.3,"t":"2026-10-16T18:45:00Z","v":1913,"vw":31.322709},{"c":31.4125,"h":31.43,"l":31.33,"n":94,"o":31.33,"t":"2026-10-16T18:50:00Z","v":1952,"vw":31.388125},{"c":31.41,"h":31.415,"l":31.37,"n":114,"o":31.4025,"t":"2026-10-16T18:55:00Z","v":4563,"vw":31.390802},{"c":31.4,"h":31.42,"l":31.38,"n":64,"o":31.41,"t":"2026-10-16T19:00:00Z","v":2601,"vw":31.403629},{"c":31.335,"h":31.42,"l":31.31,"n":141,"o":31.42,"t":"2026-10-16T19:05:00Z","v":4455,"vw":31.36531},{"c":31.33,"h":31.33,"l":31.32,"n":24,"o":31.32,"t":"2026-10-16T19:10:00Z","v":811,"vw":31.322},{"c":31.33,"h":31.37,"l":31.305,"n":216,"o":31.345,"t":"2026-10-16T19:15:00Z","v":8917,"vw":31.329512},{"c":31.365,"h":31.39,"l":31.365,"n":34,"o":31.39,"t":"2026-10-16T19:20:00Z","v":1791,"vw":31.36786},{"c":31.335,"h":31.365,"l":31.32,"n":121,"o":31.365,"t":"2026-10-16T19:25:00Z","v":3955,"vw":31.351254},{"c":31.26,"h":31.355,"l":31.26,"n":290,"o":31.355,"t":"2026-10-16T19:30:00Z","v":13597,"vw":31.310835},{"c":31.235,"h":31.255,"l":31.22,"n":151,"o":31.255,"t":"2026-10-16T19:35:00Z","v":5772,"vw":31.246018},{"c":31.22,"h":31.23,"l":31.2,"n":155,"o":31.23,"t":"2026-10-16T19:40:00Z","v":7188,"vw":31.227687},{"c":31.2,"h":31.29,"l":31.2,"n":215,"o":31.23,"t":"2026-10-16T19:45:00Z","v":8074,"vw":31.256919},{"c":31.3,"h":31.3,"l":31.21,"n":182,"o":31.225,"t":"2026-10-16T19:50:00Z","v":7368,"vw":31.258622},{"c":31.29,"h":31.44,"l":31.25,"n":765,"o":31.275,"t":"2026-10-16T19:55:00Z","v":42045,"vw":31.320899},{"c":31.3,"h":31.3,"l":31.3,"n":22,"o":31.3,"t":"2026-10-16T20:00:00Z","v":69351,"vw":31.3},{"c":31.34,"h":31.34,"l":31.34,"n":2,"o":31.34,"t":"2026-10-19T11:15:00Z","v":204,"vw":31.34},{"c":31.665,"h":31.68,"l":31.665,"n":31,"o":31.68,"t":"2026-10-19T13:30:00Z","v":2247,"vw":31.678402},{"c":31.66,"h":31.66,"l":31.34,"n":30,"o":31.39,"t":"2026-10-19T13:40:00Z","v":1300,"vw":31.502728},{"c":31.502,"h":31.502,"l":31.33,"n":23,"o":31.33,"t":"2026-10-19T13:45:00Z","v":1049,"vw":31.381546},{"c":31.3,"h":31.5,"l":31.3,"n":21,"o":31.5,"t":"2026-10-19T13:50:00Z","v":2771,"vw":31.442051},{"c":31.3,"h":31.46,"l":31.3,"n":12,"o":31.3,"t":"2026-10-19T13:55:00Z","v":794,"vw":31.387273},{"c":31.45,"h":31.46,"l":31.32,"n":30,"o":31.32,"t":"2026-10-19T14:00:00Z","v":2846,"vw":31.400713},{"c":31.45,"h":31.45,"l":31.45,"n":12,"o":31.45,"t":"2026-10-19T14:05:00Z","v":355,"vw":31.45},{"c":31.71,"h":31.71,"l":31.59,"n":53,"o":31.59,"t":"2026-10-19T14:15:00Z","v":2363,"vw":31.607623},{"c":31.8,"h":31.81,"l":31.8,"n":6,"o":31.81,"t":"2026-10-19T14:20:00Z","v":205,"vw":31.805},{"c":31.68,"h":31.8,"l":31.68,"n":8,"o":31.8,"t":"2026-10-19T14:25:00Z","v":272,"vw":31.74},{"c":31.68,"h":31.79,"l":31.68,"n":15,"o":31.68,"t":"2026-10-19T14:30:00Z","v":708,"vw":31.697081},{"c":31.71,"h":31.71,"l":31.68,"n":21,"o":31.68,"t":"2026-10-19T14:35:00Z","v":1782,"vw":31.684608},{"c":31.67,"h":31.68,"l":31.67,"n":14,"o":31.68,"t":"2026-10-19T14:40:00Z","v":332,"vw":31.675},{"c":31.56,"h":31.615,"l":31.56,"n":93,"o":31.56,"t":"2026-10-19T14:45:00Z","v":3242,"vw":31.569793},{"c":31.5699,"h":31.5699,"l":31.52,"n":17,"o":31.53,"t":"2026-10-19T14:50:00Z","v":882,"vw":31.532237},{"c":31.49,"h":31.52,"l":31.49,"n":53,"o":31.49,"t":"2026-10-19T14:55:00Z","v":1941,"vw":31.508002},{"c":31.455,"h":31.52,"l":31.45,"n":56,"o":31.52,"t":"2026-10-19T15:00:00Z","v":2673,"vw":31.484228},{"c":31.435,"h":31.435,"l":31.435,"n":17,"o":31.435,"t":"2026-10-19T15:05:00Z","v":1297,"vw":31.435},{"c":31.56,"h":31.59,"l":31.5,"n":97,"o":31.5,"t":"2026-10-19T15:10:00Z","v":2470,"vw":31.547503},{"c":31.565,"h":31.565,"l":31.565,"n":61,"o":31.565,"t":"2026-10-19T15:15:00Z","v":2016,"vw":31.565},{"c":31.605,"h":31.605,"l":31.55,"n":48,"o":31.55,"t":"2026-10-19T15:20:00Z","v":979,"vw":31.581955},{"c":31.62,"h":31.62,"l":31.62,"n":5,"o":31.62,"t":"2026-10-19T15:30:00Z","v":226,"vw":31.62},{"c":31.62,"h":31.62,"l":31.62,"n":15,"o":31.62,"t":"2026-10-19T15:35:00Z","v":879,"vw":31.62},{"c":31.6,"h":31.62,"l":31.56,"n":55,"o":31.62,"t":"2026-10-19T15:40:00Z","v":2866,"vw":31.584167},{"c":31.565,"h":31.565,"l":31.565,"n":6,"o":31.565,"t":"2026-10-19T15:50:00Z","v":147,"vw":31.565},{"c":31.455,"h":31.565,"l":31.455,"n":74,"o":31.565,"t":"2026-10-19T16:00:00Z","v":1918,"vw":31.535623},{"c":31.55,"h":31.55,"l":31.505,"n":19,"o":31.505,"t":"2026-10-19T16:05:00Z","v":1056,"vw":31.51},{"c":31.6,"h":31.6,"l":31.56,"n":49,"o":31.56,"t":"2026-10-19T16:10:00Z","v":1457,"vw":31.574733},{"c":31.61,"h":31.61,"l":31.57,"n":15,"o":31.57,"t":"2026-10-19T16:15:00Z","v":379,"vw":31.596667},{"c":31.58,"h":31.63,"l":31.58,"n":61,"o":31.6,"t":"2026-10-19T16:20:00Z","v":2862,"vw":31.603514},{"c":31.635,"h":31.645,"l":31.625,"n":63,"o":31.625,"t":"2026-10-19T16:30:00Z","v":3151,"vw":31.631074},{"c":31.69,"h":31.69,"l":31.69,"n":9,"o":31.69,"t":"2026-10-19T16:40:00Z","v":162,"vw":31.69},{"c":31.67,"h":31.69,"l":31.67,"n":19,"o":31.69,"t":"2026-10-19T16:45:00Z","v":833,"vw":31.673425},{"c":31.65,"h":31.7,"l":31.65,"n":32,"o":31.67,"t":"2026-10-19T16:50:00Z","v":3992,"vw":31.674589},{"c":31.6,"h":31.655,"l":31.6,"n":98,"o":31.65,"t":"2026-10-19T16:55:00Z","v":5451,"vw":31.64402},{"c":31.645,"h":31.645,"l":31.6,"n":62,"o":31.6,"t":"2026-10-19T17:00:00Z","v":2778,"vw":31.63816},{"c":31.66,"h":31.66,"l":31.63,"n":31,"o":31.645,"t":"2026-10-19T17:05:00Z","v":1425,"vw":31.644986},{"c":31.7,"h":31.705,"l":31.7,"n":19,"o":31.705,"t":"2026-10-19T17:10:00Z","v":464,"vw":31.702427},{"c":31.73,"h":31.74,"l":31.73,"n":44,"o":31.74,"t":"2026-10-19T17:15:00Z","v":840,"vw":31.73661},{"c":31.72,"h":31.73,"l":31.72,"n":19,"o":31.73,"t":"2026-10-19T17:20:00Z","v":350,"vw":31.725},{"c":31.8,"h":31.8,"l":31.8,"n":15,"o":31.8,"t":"2026-10-19T17:30:00Z","v":185,"vw":31.8},{"c":31.77,"h":31.81,"l":31.77,"n":77,"o":31.805,"t":"2026-10-19T17:35:00Z","v":1810,"vw":31.794034},{"c":31.82,"h":31.82,"l":31.82,"n":17,"o":31.82,"t":"2026-10-19T17:40:00Z","v":387,"vw":31.82},{"c":31.835,"h":31.835,"l":31.835,"n":7,"o":31.835,"t":"2026-10-19T17:55:00Z","v":196,"vw":31.835},{"c":31.86,"h":31.86,"l":31.86,"n":6,"o":31.86,"t":"2026-10-19T18:00:00Z","v":168,"vw":31.86},{"c":31.8,"h":31.84,"l":31.8,"n":65,"o":31.84,"t":"2026-10-19T18:05:00Z","v":4038,"vw":31.829757},{"c":31.77,"h":31.77,"l":31.73,"n":58,"o":31.77,"t":"2026-10-19T18:10:00Z","v":1498,"vw":31.750888},{"c":31.81,"h":31.81,"l":31.775,"n":35,"o":31.775,"t":"2026-10-19T18:15:00Z","v":981,"vw":31.801718},{"c":31.79,"h":31.79,"l":31.79,"n":16,"o":31.79,"t":"2026-10-19T18:20:00Z","v":1036,"vw":31.79},{"c":31.75,"h":31.79,"l":31.75,"n":40,"o":31.79,"t":"2026-10-19T18:25:00Z","v":1036,"vw":31.763333},{"c":31.75,"h":31.75,"l":31.74,"n":28,"o":31.74,"t":"2026-10-19T18:35:00Z","v":648,"vw":31.743322},{"c":31.7,"h":31.78,"l":31.7,"n":107,"o":31.76,"t":"2026-10-19T18:45:00Z","v":3688,"vw":31.737588},{"c":31.68,"h":31.68,"l":31.65,"n":19,"o":31.65,"t":"2026-10-19T18:50:00Z","v":741,"vw":31.675238},{"c":31.6512,"h":31.68,"l":31.6512,"n":19,"o":31.68,"t":"2026-10-19T18:55:00Z","v":1932,"vw":31.659161},{"c":31.68,"h":31.68,"l":31.68,"n":29,"o":31.68,"t":"2026-10-19T19:00:00Z","v":1154,"vw":31.68},{"c":31.67,"h":31.685,"l":31.67,"n":32,"o":31.685,"t":"2026-10-19T19:05:00Z","v":1495,"vw":31.683515},{"c":31.63,"h":31.66,"l":31.63,"n":63,"o":31.66,"t":"2026-10-19T19:10:00Z","v":2927,"vw":31.648926},{"c":31.645,"h":31.65,"l":31.6,"n":131,"o":31.62,"t":"2026-10-19T19:15:00Z","v":6439,"vw":31.629076},{"c":31.65,"h":31.65,"l":31.63,"n":47,"o":31.65,"t":"2026-10-19T19:20:00Z","v":1672,"vw":31.643942},{"c":31.62,"h":31.67,"l":31.545,"n":262,"o":31.67,"t":"2026-10-19T19:25:00Z","v":10716,"vw":31.595347},{"c":31.625,"h":31.63,"l":31.625,"n":18,"o":31.63,"t":"2026-10-19T19:30:00Z","v":510,"vw":31.6275},{"c":31.695,"h":31.695,"l":31.67,"n":62,"o":31.69,"t":"2026-10-19T19:35:00Z","v":1119,"vw":31.685},{"c":31.6,"h":31.67,"l":31.6,"n":78,"o":31.665,"t":"2026-10-19T19:40:00Z","v":2746,"vw":31.655417},{"c":31.61,"h":31.63,"l":31.56,"n":103,"o":31.6,"t":"2026-10-19T19:45:00Z","v":3208,"vw":31.595061},{"c":31.55,"h":31.64,"l":31.49,"n":241,"o":31.61,"t":"2026-10-19T19:50:00Z","v":13852,"vw":31.543242},{"c":31.51,"h":31.6,"l":31.445,"n":653,"o":31.575,"t":"2026-10-19T19:55:00Z","v":29162,"vw":31.515423},{"c":31.52,"h":31.52,"l":31.52,"n":32,"o":31.52,"t":"2026-10-19T20:00:00Z","v":100115,"vw":31.52},{"c":31.52,"h":31.52,"l":31.52,"n":2,"o":31.52,"t":"2026-10-20T11:50:00Z","v":1354,"vw":31.52},{"c":31.3,"h":31.46,"l":31.3,"n":19,"o":31.46,"t":"2026-10-20T13:30:00Z","v":1979,"vw":31.422578},{"c":31.58,"h":31.58,"l":31.58,"n":3,"o":31.58,"t":"2026-10-20T13:35:00Z","v":111,"vw":31.58},{"c":31.48,"h":31.48,"l":31.48,"n":3,"o":31.48,"t":"2026-10-20T13:40:00Z","v":193,"vw":31.48},{"c":31.99,"h":31.99,"l":31.545,"n":52,"o":31.785,"t":"2026-10-20T13:50:00Z","v":3505,"vw":31.681623},{"c":32.095,"h":32.095,"l":31.99,"n":10,"o":31.99,"t":"2026-10-20T13:55:00Z","v":462,"vw":32.047585},{"c":32,"h":32,"l":32,"n":9,"o":32,"t":"2026-10-20T14:00:00Z","v":1118,"vw":32},{"c":31.63,"h":32,"l":31.6,"n":116,"o":32,"t":"2026-10-20T14:05:00Z","v":9304,"vw":31.660121},{"c":31.62,"h":31.63,"l":31.565,"n":45,"o":31.565,"t":"2026-10-20T14:10:00Z","v":2015,"vw":31.602322},{"c":31.775,"h":31.79,"l":31.675,"n":33,"o":31.69,"t":"2026-10-20T14:15:00Z","v":2818,"vw":31.727582},{"c":31.99,"h":31.99,"l":31.87,"n":19,"o":31.87,"t":"2026-10-20T14:20:00Z","v":424,"vw":31.923333},{"c":32.135,"h":32.135,"l":31.94,"n":50,"o":32.035,"t":"2026-10-20T14:25:00Z","v":1351,"vw":32.036667},{"c":32.11,"h":32.13,"l":32.11,"n":8,"o":32.13,"t":"2026-10-20T14:30:00Z","v":230,"vw":32.120338},{"c":32.01,"h":32.105,"l":32.01,"n":30,"o":32.105,"t":"2026-10-20T14:35:00Z","v":722,"vw":32.029},{"c":32.2,"h":32.2,"l":32.2,"n":7,"o":32.2,"t":"2026-10-20T14:45:00Z","v":222,"vw":32.2},{"c":32.21,"h":32.21,"l":32.16,"n":75,"o":32.2,"t":"2026-10-20T14:50:00Z","v":1609,"vw":32.192},{"c":32.23,"h":32.25,"l":32.11,"n":68,"o":32.155,"t":"2026-10-20T14:55:00Z","v":2796,"vw":32.227706},{"c":32.26,"h":32.335,"l":32.26,"n":27,"o":32.32,"t":"2026-10-20T15:00:00Z","v":983,"vw":32.305},{"c":32.25,"h":32.3524,"l":32.25,"n":57,"o":32.3524,"t":"2026-10-20T15:05:00Z","v":1275,"vw":32.284479},{"c":32.2399,"h":32.3,"l":32.2,"n":72,"o":32.285,"t":"2026-10-20T15:10:00Z","v":3269,"vw":32.238063},{"c":32.265,"h":32.295,"l":32.21,"n":66,"o":32.26,"t":"2026-10-20T15:15:00Z","v":1337,"vw":32.25},{"c":32.31,"h":32.31,"l":32.27,"n":23,"o":32.27,"t":"2026-10-20T15:20:00Z","v":567,"vw":32.28},{"c":32.29,"h":32.375,"l":32.29,"n":96,"o":32.33,"t":"2026-10-20T15:25:00Z","v":3244,"vw":32.320208},{"c":32.27,"h":32.27,"l":32.27,"n":7,"o":32.27,"t":"2026-10-20T15:40:00Z","v":311,"vw":32.27},{"c":32.27,"h":32.275,"l":32.19,"n":62,"o":32.19,"t":"2026-10-20T15:45:00Z","v":2042,"vw":32.257642},{"c":32.275,"h":32.275,"l":32.275,"n":27,"o":32.275,"t":"2026-10-20T15:50:00Z","v":979,"vw":32.275},{"c":32.26,"h":32.26,"l":32.19,"n":82,"o":32.21,"t":"2026-10-20T15:55:00Z","v":3079,"vw":32.231364},{"c":32.18,"h":32.21,"l":32.13,"n":41,"o":32.16,"t":"2026-10-20T16:00:00Z","v":881,"vw":32.17},{"c":32.18,"h":32.19,"l":32.17,"n":64,"o":32.18,"t":"2026-10-20T16:10:00Z","v":6409,"vw":32.18},{"c":32.18,"h":32.18,"l":32.11,"n":60,"o":32.175,"t":"2026-10-20T16:15:00Z","v":2351,"vw":32.15353},{"c":32.11,"h":32.17,"l":32.11,"n":13,"o":32.17,"t":"2026-10-20T16:20:00Z","v":315,"vw":32.143913},{"c":32.05,"h":32.23,"l":32.04,"n":91,"o":32.22,"t":"2026-10-20T16:25:00Z","v":7436,"vw":32.07039},{"c":32.1899,"h":32.1899,"l":32.1,"n":52,"o":32.1,"t":"2026-10-20T16:30:00Z","v":2740,"vw":32.169293},{"c":32.13,"h":32.13,"l":32.13,"n":4,"o":32.13,"t":"2026-10-20T16:35:00Z","v":110,"vw":32.13},{"c":32.19,"h":32.2,"l":32.16,"n":42,"o":32.2,"t":"2026-10-20T16:40:00Z","v":1511,"vw":32.18},{"c":32.14,"h":32.14,"l":32.14,"n":10,"o":32.14,"t":"2026-10-20T16:45:00Z","v":289,"vw":32.14},{"c":32.13,"h":32.22,"l":32.13,"n":164,"o":32.16,"t":"2026-10-20T16:50:00Z","v":10810,"vw":32.180384},{"c":32.075,"h":32.09,"l":32.075,"n":30,"o":32.09,"t":"2026-10-20T16:55:00Z","v":1142,"vw":32.088333},{"c":32.17,"h":32.17,"l":32.13,"n":71,"o":32.13,"t":"2026-10-20T17:00:00Z","v":2195,"vw":32.14},{"c":32.22,"h":32.22,"l":32.12,"n":86,"o":32.2199,"t":"2026-10-20T17:05:00Z","v":4091,"vw":32.152607},{"c":32.28,"h":32.28,"l":32.23,"n":29,"o":32.23,"t":"2026-10-20T17:10:00Z","v":1514,"vw":32.24875},{"c":32.31,"h":32.31,"l":32.31,"n":10,"o":32.31,"t":"2026-10-20T17:15:00Z","v":304,"vw":32.31},{"c":32.32,"h":32.32,"l":32.31,"n":71,"o":32.31,"t":"2026-10-20T17:20:00Z","v":1915,"vw":32.315355},{"c":32.28,"h":32.33,"l":32.28,"n":46,"o":32.33,"t":"2026-10-20T17:25:00Z","v":1600,"vw":32.303333},{"c":32.27,"h":32.3,"l":32.27,"n":42,"o":32.3,"t":"2026-10-20T17:30:00Z","v":1160,"vw":32.27625},{"c":32.28,"h":32.28,"l":32.28,"n":31,"o":32.28,"t":"2026-10-20T17:35:00Z","v":552,"vw":32.28},{"c":32.33,"h":32.33,"l":32.3,"n":41,"o":32.3,"t":"2026-10-20T17:40:00Z","v":1119,"vw":32.313871},{"c":32.345,"h":32.35,"l":32.3201,"n":31,"o":32.33,"t":"2026-10-20T17:45:00Z","v":941,"vw":32.33275},{"c":32.38,"h":32.39,"l":32.37,"n":63,"o":32.37,"t":"2026-10-20T17:50:00Z","v":1868,"vw":32.3797},{"c":32.33,"h":32.39,"l":32.33,"n":116,"o":32.38,"t":"2026-10-20T17:55:00Z","v":2791,"vw":32.355303},{"c":32.31,"h":32.31,"l":32.31,"n":25,"o":32.31,"t":"2026-10-20T18:00:00Z","v":768,"vw":32.31},{"c":32.305,"h":32.305,"l":32.29,"n":35,"o":32.29,"t":"2026-10-20T18:05:00Z","v":722,"vw":32.295},{"c":32.36,"h":32.36,"l":32.33,"n":76,"o":32.33,"t":"2026-10-20T18:10:00Z","v":1060,"vw":32.3475},{"c":32.4,"h":32.4,"l":32.38,"n":30,"o":32.38,"t":"2026-10-20T18:15:00Z","v":524,"vw":32.389524},{"c":32.3329,"h":32.38,"l":32.31,"n":65,"o":32.31,"t":"2026-10-20T18:25:00Z","v":2305,"vw":32.349221},{"c":32.37,"h":32.42,"l":32.37,"n":93,"o":32.38,"t":"2026-10-20T18:30:00Z","v":5486,"vw":32.387075},{"c":32.32,"h":32.365,"l":32.32,"n":28,"o":32.365,"t":"2026-10-20T18:35:00Z","v":1098,"vw":32.332159},{"c":32.28,"h":32.34,"l":32.28,"n":140,"o":32.315,"t":"2026-10-20T18:40:00Z","v":3827,"vw":32.308145},{"c":32.27,"h":32.295,"l":32.27,"n":98,"o":32.295,"t":"2026-10-20T18:50:00Z","v":2395,"vw":32.277143},{"c":32.22,"h":32.28,"l":32.22,"n":64,"o":32.28,"t":"2026-10-20T18:55:00Z","v":1808,"vw":32.24},{"c":32.33,"h":32.33,"l":32.26,"n":69,"o":32.26,"t":"2026-10-20T19:00:00Z","v":1608,"vw":32.278},{"c":32.34,"h":32.38,"l":32.32,"n":79,"o":32.32,"t":"2026-10-20T19:05:00Z","v":2698,"vw":32.350947},{"c":32.345,"h":32.36,"l":32.345,"n":14,"o":32.36,"t":"2026-10-20T19:10:00Z","v":619,"vw":32.35},{"c":32.31,"h":32.345,"l":32.31,"n":26,"o":32.345,"t":"2026-10-20T19:15:00Z","v":1015,"vw":32.315503},{"c":32.33,"h":32.33,"l":32.31,"n":31,"o":32.32,"t":"2026-10-20T19:20:00Z","v":570,"vw":32.321883},{"c":32.33,"h":32.35,"l":32.31,"n":129,"o":32.335,"t":"2026-10-20T19:25:00Z","v":3743,"vw":32.33337},{"c":32.35,"h":32.36,"l":32.35,"n":55,"o":32.36,"t":"2026-10-20T19:30:00Z","v":1150,"vw":32.355917},{"c":32.29,"h":32.32,"l":32.28,"n":97,"o":32.29,"t":"2026-10-20T19:35:00Z","v":3295,"vw":32.292889},{"c":32.335,"h":32.36,"l":32.3,"n":119,"o":32.3,"t":"2026-10-20T19:40:00Z","v":4515,"vw":32.334811},{"c":32.42,"h":32.42,"l":32.34,"n":149,"o":32.36,"t":"2026-10-20T19:45:00Z","v":5923,"vw":32.377852},{"c":32.37,"h":32.4,"l":32.32,"n":161,"o":32.39,"t":"2026-10-20T19:50:00Z","v":6662,"vw":32.372882},{"c":32.27,"h":32.39,"l":32.25,"n":595,"o":32.32,"t":"2026-10-20T19:55:00Z","v":26788,"vw":32.318219},{"c":32.27,"h":32.27,"l":32.27,"n":18,"o":32.27,"t":"2026-10-20T20:00:00Z","v":74130,"vw":32.27},{"c":32.59,"h":32.59,"l":32.59,"n":3,"o":32.59,"t":"2026-10-21T13:30:00Z","v":2643,"vw":32.59},{"c":32.48,"h":32.55,"l":32.415,"n":30,"o":32.415,"t":"2026-10-21T13:35:00Z","v":1505,"vw":32.432668},{"c":32.47,"h":32.48,"l":32.47,"n":19,"o":32.48,"t":"2026-10-21T13:40:00Z","v":569,"vw":32.474398},{"c":32.48,"h":32.48,"l":32.43,"n":15,"o":32.43,"t":"2026-10-21T13:45:00Z","v":359,"vw":32.464026},{"c":32.505,"h":32.505,"l":32.485,"n":30,"o":32.485,"t":"2026-10-21T13:50:00Z","v":4499,"vw":32.48655},{"c":32.83,"h":32.95,"l":32.59,"n":125,"o":32.59,"t":"2026-10-21T13:55:00Z","v":9248,"vw":32.806052},{"c":32.9108,"h":32.94,"l":32.835,"n":13,"o":32.9,"t":"2026-10-21T14:00:00Z","v":849,"vw":32.898014},{"c":32.71,"h":32.765,"l":32.66,"n":81,"o":32.75,"t":"2026-10-21T14:05:00Z","v":4299,"vw":32.738368},{"c":32.755,"h":32.8,"l":32.69,"n":70,"o":32.69,"t":"2026-10-21T14:10:00Z","v":2460,"vw":32.753493},{"c":32.7,"h":32.79,"l":32.69,"n":58,"o":32.74,"t":"2026-10-21T14:15:00Z","v":2667,"vw":32.745278},{"c":32.71,"h":32.71,"l":32.71,"n":24,"o":32.71,"t":"2026-10-21T14:20:00Z","v":712,"vw":32.71},{"c":32.76,"h":32.76,"l":32.71,"n":17,"o":32.71,"t":"2026-10-21T14:25:00Z","v":914,"vw":32.71761},{"c":32.77,"h":32.77,"l":32.76,"n":20,"o":32.76,"t":"2026-10-21T14:30:00Z","v":512,"vw":32.763333},{"c":32.72,"h":32.83,"l":32.72,"n":30,"o":32.77,"t":"2026-10-21T14:40:00Z","v":713,"vw":32.772577},{"c":32.9,"h":32.9,"l":32.83,"n":37,"o":32.83,"t":"2026-10-21T14:45:00Z","v":1565,"vw":32.852727},{"c":32.865,"h":32.91,"l":32.865,"n":29,"o":32.91,"t":"2026-10-21T14:50:00Z","v":750,"vw":32.88},{"c":32.72,"h":32.865,"l":32.72,"n":40,"o":32.865,"t":"2026-10-21T14:55:00Z","v":887,"vw":32.804},{"c":32.715,"h":32.73,"l":32.68,"n":74,"o":32.72,"t":"2026-10-21T15:00:00Z","v":3689,"vw":32.717558},{"c":32.67,"h":32.77,"l":32.65,"n":97,"o":32.77,"t":"2026-10-21T15:05:00Z","v":8755,"vw":32.695845},{"c":32.73,"h":32.73,"l":32.63,"n":57,"o":32.68,"t":"2026-10-21T15:10:00Z","v":2043,"vw":32.664393},{"c":32.68,"h":32.685,"l":32.68,"n":29,"o":32.685,"t":"2026-10-21T15:15:00Z","v":507,"vw":32.6825},{"c":32.74,"h":32.74,"l":32.67,"n":62,"o":32.6825,"t":"2026-10-21T15:20:00Z","v":3256,"vw":32.716848},{"c":32.82,"h":32.855,"l":32.78,"n":63,"o":32.78,"t":"2026-10-21T15:25:00Z","v":3832,"vw":32.818002},{"c":32.8,"h":32.83,"l":32.8,"n":32,"o":32.82,"t":"2026-10-21T15:30:00Z","v":3485,"vw":32.819813},{"c":32.8,"h":32.81,"l":32.8,"n":24,"o":32.8,"t":"2026-10-21T15:35:00Z","v":525,"vw":32.803333},{"c":32.73,"h":32.8,"l":32.73,"n":37,"o":32.8,"t":"2026-10-21T15:40:00Z","v":1407,"vw":32.780479},{"c":32.71,"h":32.77,"l":32.7,"n":98,"o":32.725,"t":"2026-10-21T15:45:00Z","v":4774,"vw":32.744583},{"c":32.695,"h":32.695,"l":32.695,"n":8,"o":32.695,"t":"2026-10-21T15:50:00Z","v":126,"vw":32.695},{"c":32.7,"h":32.7,"l":32.7,"n":22,"o":32.7,"t":"2026-10-21T15:55:00Z","v":1389,"vw":32.7},{"c":32.685,"h":32.7,"l":32.685,"n":26,"o":32.695,"t":"2026-10-21T16:00:00Z","v":5500,"vw":32.698502},{"c":32.665,"h":32.68,"l":32.645,"n":74,"o":32.65,"t":"2026-10-21T16:05:00Z","v":3228,"vw":32.662789},{"c":32.745,"h":32.745,"l":32.665,"n":93,"o":32.665,"t":"2026-10-21T16:10:00Z","v":3588,"vw":32.709968},{"c":32.78,"h":32.78,"l":32.755,"n":9,"o":32.755,"t":"2026-10-21T16:15:00Z","v":311,"vw":32.771667},{"c":32.66,"h":32.73,"l":32.66,"n":45,"o":32.73,"t":"2026-10-21T16:20:00Z","v":1048,"vw":32.684286},{"c":32.66,"h":32.68,"l":32.66,"n":19,"o":32.665,"t":"2026-10-21T16:25:00Z","v":462,"vw":32.66875},{"c":32.69,"h":32.7,"l":32.675,"n":67,"o":32.69,"t":"2026-10-21T16:30:00Z","v":2797,"vw":32.679852},{"c":32.76,"h":32.76,"l":32.71,"n":66,"o":32.71,"t":"2026-10-21T16:35:00Z","v":1879,"vw":32.717778},{"c":32.78,"h":32.82,"l":32.74,"n":58,"o":32.82,"t":"2026-10-21T16:40:00Z","v":2372,"vw":32.786563},{"c":32.79,"h":32.79,"l":32.775,"n":11,"o":32.775,"t":"2026-10-21T16:45:00Z","v":391,"vw":32.7825},{"c":32.79,"h":32.79,"l":32.765,"n":18,"o":32.765,"t":"2026-10-21T16:50:00Z","v":479,"vw":32.7775},{"c":32.79,"h":32.8099,"l":32.765,"n":37,"o":32.8099,"t":"2026-10-21T16:55:00Z","v":1141,"vw":32.779302},{"c":32.715,"h":32.75,"l":32.715,"n":27,"o":32.725,"t":"2026-10-21T17:00:00Z","v":1152,"vw":32.722983},{"c":32.81,"h":32.81,"l":32.715,"n":79,"o":32.715,"t":"2026-10-21T17:05:00Z","v":2605,"vw":32.753971},{"c":32.745,"h":32.795,"l":32.74,"n":61,"o":32.795,"t":"2026-10-21T17:10:00Z","v":3916,"vw":32.765612},{"c":32.74,"h":32.74,"l":32.74,"n":15,"o":32.74,"t":"2026-10-21T17:15:00Z","v":682,"vw":32.74},{"c":32.745,"h":32.745,"l":32.71,"n":15,"o":32.74,"t":"2026-10-21T17:20:00Z","v":1106,"vw":32.734161},{"c":32.7,"h":32.745,"l":32.7,"n":70,"o":32.745,"t":"2026-10-21T17:25:00Z","v":1952,"vw":32.713568},{"c":32.73,"h":32.74,"l":32.705,"n":45,"o":32.705,"t":"2026-10-21T17:30:00Z","v":1410,"vw":32.7285},{"c":32.805,"h":32.82,"l":32.77,"n":64,"o":32.77,"t":"2026-10-21T17:35:00Z","v":2851,"vw":32.793458},{"c":32.8301,"h":32.84,"l":32.805,"n":47,"o":32.805,"t":"2026-10-21T17:40:00Z","v":1032,"vw":32.822152},{"c":32.8,"h":32.825,"l":32.8,"n":50,"o":32.825,"t":"2026-10-21T17:45:00Z","v":1916,"vw":32.803332},{"c":32.81,"h":32.81,"l":32.81,"n":4,"o":32.81,"t":"2026-10-21T17:55:00Z","v":212,"vw":32.81},{"c":32.8,"h":32.84,"l":32.8,"n":41,"o":32.84,"t":"2026-10-21T18:00:00Z","v":1538,"vw":32.829286},{"c":32.815,"h":32.815,"l":32.815,"n":18,"o":32.815,"t":"2026-10-21T18:05:00Z","v":656,"vw":32.815},{"c":32.84,"h":32.84,"l":32.815,"n":56,"o":32.815,"t":"2026-10-21T18:10:00Z","v":1417,"vw":32.835833},{"c":32.815,"h":32.84,"l":32.81,"n":31,"o":32.84,"t":"2026-10-21T18:15:00Z","v":918,"vw":32.819167},{"c":32.81,"h":32.83,"l":32.795,"n":77,"o":32.795,"t":"2026-10-21T18:20:00Z","v":1726,"vw":32.80875},{"c":32.84,"h":32.84,"l":32.8,"n":78,"o":32.805,"t":"2026-10-21T18:30:00Z","v":2100,"vw":32.825506},{"c":32.82,"h":32.82,"l":32.82,"n":17,"o":32.82,"t":"2026-10-21T18:35:00Z","v":455,"vw":32.82},{"c":32.8699,"h":32.8699,"l":32.825,"n":74,"o":32.825,"t":"2026-10-21T18:40:00Z","v":3870,"vw":32.835748},{"c":32.79,"h":32.9,"l":32.79,"n":134,"o":32.87,"t":"2026-10-21T18:45:00Z","v":10547,"vw":32.849181},{"c":32.74,"h":32.77,"l":32.735,"n":49,"o":32.77,"t":"2026-10-21T18:50:00Z","v":3776,"vw":32.738106},{"c":32.725,"h":32.745,"l":32.7,"n":133,"o":32.745,"t":"2026-10-21T18:55:00Z","v":10659,"vw":32.722958},{"c":32.675,"h":32.74,"l":32.675,"n":240,"o":32.725,"t":"2026-10-21T19:00:00Z","v":11266,"vw":32.70688},{"c":32.655,"h":32.67,"l":32.6,"n":73,"o":32.62,"t":"2026-10-21T19:05:00Z","v":3464,"vw":32.631818},{"c":32.635,"h":32.635,"l":32.61,"n":22,"o":32.61,"t":"2026-10-21T19:10:00Z","v":997,"vw":32.631875},{"c":32.67,"h":32.72,"l":32.635,"n":163,"o":32.635,"t":"2026-10-21T19:15:00Z","v":6378,"vw":32.686669},{"c":32.68,"h":32.69,"l":32.61,"n":79,"o":32.61,"t":"2026-10-21T19:20:00Z","v":2621,"vw":32.673333},{"c":32.725,"h":32.77,"l":32.725,"n":89,"o":32.75,"t":"2026-10-21T19:25:00Z","v":5155,"vw":32.743121},{"c":32.735,"h":32.735,"l":32.7325,"n":39,"o":32.735,"t":"2026-10-21T19:30:00Z","v":1261,"vw":32.734583},{"c":32.745,"h":32.76,"l":32.735,"n":38,"o":32.735,"t":"2026-10-21T19:35:00Z","v":1130,"vw":32.747857},{"c":32.8,"h":32.8,"l":32.7,"n":182,"o":32.72,"t":"2026-10-21T19:40:00Z","v":5972,"vw":32.743733},{"c":32.88,"h":32.88,"l":32.805,"n":88,"o":32.805,"t":"2026-10-21T19:45:00Z","v":3543,"vw":32.821608},{"c":32.93,"h":32.96,"l":32.86,"n":190,"o":32.86,"t":"2026-10-21T19:50:00Z","v":8191,"vw":32.917676},{"c":32.91,"h":32.955,"l":32.85,"n":651,"o":32.91,"t":"2026-10-21T19:55:00Z","v":25067,"vw":32.8933},{"c":32.89,"h":32.92,"l":32.89,"n":28,"o":32.92,"t":"2026-10-21T20:00:00Z","v":70308,"vw":32.890128},{"c":32.51,"h":32.51,"l":32.51,"n":11,"o":32.51,"t":"2026-10-22T13:30:00Z","v":949,"vw":32.51},{"c":32.61,"h":32.795,"l":32.61,"n":41,"o":32.675,"t":"2026-10-22T13:35:00Z","v":1989,"vw":32.68871},{"c":32.12,"h":32.46,"l":32.12,"n":44,"o":32.46,"t":"2026-10-22T13:40:00Z","v":2296,"vw":32.28057},{"c":32.4,"h":32.4,"l":32.38,"n":33,"o":32.39,"t":"2026-10-22T13:50:00Z","v":1782,"vw":32.392},{"c":32.77,"h":32.78,"l":32.7,"n":24,"o":32.7,"t":"2026-10-22T13:55:00Z","v":815,"vw":32.739623},{"c":32.81,"h":32.81,"l":32.81,"n":5,"o":32.81,"t":"2026-10-22T14:00:00Z","v":606,"vw":32.81},{"c":32.67,"h":32.8,"l":32.67,"n":41,"o":32.67,"t":"2026-10-22T14:10:00Z","v":1692,"vw":32.683575},{"c":32.67,"h":32.77,"l":32.67,"n":30,"o":32.77,"t":"2026-10-22T14:15:00Z","v":738,"vw":32.695},{"c":32.48,"h":32.51,"l":32.4,"n":38,"o":32.41,"t":"2026-10-22T14:25:00Z","v":2774,"vw":32.450134},{"c":32.42,"h":32.52,"l":32.42,"n":16,"o":32.52,"t":"2026-10-22T14:30:00Z","v":586,"vw":32.47},{"c":32.42,"h":32.475,"l":32.42,"n":24,"o":32.475,"t":"2026-10-22T14:35:00Z","v":510,"vw":32.453},{"c":32.5681,"h":32.58,"l":32.5,"n":37,"o":32.5,"t":"2026-10-22T14:40:00Z","v":938,"vw":32.55362},{"c":32.48,"h":32.62,"l":32.47,"n":130,"o":32.58,"t":"2026-10-22T14:45:00Z","v":10010,"vw":32.552327},{"c":32.6,"h":32.6,"l":32.47,"n":52,"o":32.47,"t":"2026-10-22T14:50:00Z","v":1715,"vw":32.511221},{"c":32.715,"h":32.715,"l":32.595,"n":73,"o":32.595,"t":"2026-10-22T14:55:00Z","v":3266,"vw":32.643496},{"c":32.695,"h":32.755,"l":32.68,"n":443,"o":32.75,"t":"2026-10-22T15:00:00Z","v":12139,"vw":32.74475},{"c":32.69,"h":32.71,"l":32.69,"n":31,"o":32.69,"t":"2026-10-22T15:05:00Z","v":833,"vw":32.694545},{"c":32.58,"h":32.62,"l":32.5,"n":62,"o":32.59,"t":"2026-10-22T15:10:00Z","v":3795,"vw":32.583833},{"c":32.84,"h":32.84,"l":32.58,"n":77,"o":32.58,"t":"2026-10-22T15:15:00Z","v":2961,"vw":32.699444},{"c":32.85,"h":32.93,"l":32.85,"n":30,"o":32.88,"t":"2026-10-22T15:20:00Z","v":1113,"vw":32.868742},{"c":32.85,"h":32.85,"l":32.85,"n":15,"o":32.85,"t":"2026-10-22T15:25:00Z","v":260,"vw":32.85},{"c":32.85,"h":32.85,"l":32.85,"n":8,"o":32.85,"t":"2026-10-22T15:30:00Z","v":246,"vw":32.85},{"c":32.8,"h":32.85,"l":32.79,"n":68,"o":32.85,"t":"2026-10-22T15:35:00Z","v":1616,"vw":32.817778},{"c":32.72,"h":32.78,"l":32.71,"n":55,"o":32.78,"t":"2026-10-22T15:40:00Z","v":1887,"vw":32.738943},{"c":32.7,"h":32.7,"l":32.685,"n":28,"o":32.685,"t":"2026-10-22T15:45:00Z","v":1234,"vw":32.686825},{"c":32.695,"h":32.71,"l":32.685,"n":54,"o":32.7,"t":"2026-10-22T15:50:00Z","v":1465,"vw":32.694268},{"c":32.76,"h":32.76,"l":32.73,"n":42,"o":32.73,"t":"2026-10-22T15:55:00Z","v":1062,"vw":32.7475},{"c":32.78,"h":32.8,"l":32.77,"n":93,"o":32.8,"t":"2026-10-22T16:00:00Z","v":2083,"vw":32.777143},{"c":32.76,"h":32.76,"l":32.76,"n":34,"o":32.76,"t":"2026-10-22T16:05:00Z","v":537,"vw":32.76},{"c":32.835,"h":32.96,"l":32.83,"n":81,"o":32.83,"t":"2026-10-22T16:10:00Z","v":2853,"vw":32.877773},{"c":32.87,"h":32.87,"l":32.835,"n":47,"o":32.835,"t":"2026-10-22T16:15:00Z","v":3045,"vw":32.845643},{"c":32.87,"h":32.9,"l":32.87,"n":12,"o":32.9,"t":"2026-10-22T16:20:00Z","v":338,"vw":32.885},{"c":32.87,"h":32.9,"l":32.87,"n":14,"o":32.9,"t":"2026-10-22T16:25:00Z","v":346,"vw":32.885},{"c":32.9,"h":32.9,"l":32.815,"n":98,"o":32.84,"t":"2026-10-22T16:30:00Z","v":3485,"vw":32.836545},{"c":32.81,"h":32.88,"l":32.81,"n":22,"o":32.88,"t":"2026-10-22T16:35:00Z","v":807,"vw":32.845935},{"c":32.8,"h":32.8,"l":32.8,"n":8,"o":32.8,"t":"2026-10-22T16:40:00Z","v":336,"vw":32.8},{"c":32.75,"h":32.75,"l":32.725,"n":22,"o":32.75,"t":"2026-10-22T16:45:00Z","v":561,"vw":32.741667},{"c":32.8,"h":32.8,"l":32.8,"n":19,"o":32.8,"t":"2026-10-22T16:50:00Z","v":747,"vw":32.8},{"c":32.82,"h":32.82,"l":32.82,"n":27,"o":32.82,"t":"2026-10-22T16:55:00Z","v":566,"vw":32.82},{"c":32.78,"h":32.81,"l":32.78,"n":27,"o":32.81,"t":"2026-10-22T17:00:00Z","v":862,"vw":32.8025},{"c":32.785,"h":32.785,"l":32.77,"n":20,"o":32.77,"t":"2026-10-22T17:05:00Z","v":581,"vw":32.775},{"c":32.77,"h":32.77,"l":32.77,"n":17,"o":32.77,"t":"2026-10-22T17:15:00Z","v":239,"vw":32.77},{"c":32.72,"h":32.74,"l":32.71,"n":40,"o":32.73,"t":"2026-10-22T17:20:00Z","v":1846,"vw":32.72532},{"c":32.74,"h":32.77,"l":32.74,"n":32,"o":32.75,"t":"2026-10-22T17:25:00Z","v":1364,"vw":32.752143},{"c":32.75,"h":32.75,"l":32.735,"n":20,"o":32.735,"t":"2026-10-22T17:30:00Z","v":770,"vw":32.737885},{"c":32.65,"h":32.745,"l":32.65,"n":29,"o":32.745,"t":"2026-10-22T17:45:00Z","v":736,"vw":32.701667},{"c":32.675,"h":32.675,"l":32.675,"n":12,"o":32.675,"t":"2026-10-22T17:55:00Z","v":272,"vw":32.675},{"c":32.54,"h":32.63,"l":32.54,"n":28,"o":32.63,"t":"2026-10-22T18:00:00Z","v":592,"vw":32.5875},{"c":32.505,"h":32.61,"l":32.505,"n":29,"o":32.61,"t":"2026-10-22T18:05:00Z","v":1045,"vw":32.55625},{"c":32.645,"h":32.645,"l":32.63,"n":40,"o":32.63,"t":"2026-10-22T18:10:00Z","v":833,"vw":32.642},{"c":32.665,"h":32.665,"l":32.6,"n":60,"o":32.6,"t":"2026-10-22T18:15:00Z","v":1716,"vw":32.650555},{"c":32.665,"h":32.73,"l":32.665,"n":100,"o":32.69,"t":"2026-10-22T18:20:00Z","v":3045,"vw":32.690627},{"c":32.59,"h":32.61,"l":32.58,"n":80,"o":32.58,"t":"2026-10-22T18:25:00Z","v":1869,"vw":32.597578},{"c":32.615,"h":32.615,"l":32.56,"n":107,"o":32.56,"t":"2026-10-22T18:30:00Z","v":4822,"vw":32.586102},{"c":32.61,"h":32.66,"l":32.61,"n":61,"o":32.625,"t":"2026-10-22T18:35:00Z","v":2933,"vw":32.640795},{"c":32.605,"h":32.605,"l":32.605,"n":12,"o":32.605,"t":"2026-10-22T18:40:00Z","v":355,"vw":32.605},{"c":32.63,"h":32.63,"l":32.62,"n":31,"o":32.62,"t":"2026-10-22T18:45:00Z","v":1585,"vw":32.628333},{"c":32.66,"h":32.68,"l":32.64,"n":68,"o":32.66,"t":"2026-10-22T18:50:00Z","v":1906,"vw":32.6575},{"c":32.66,"h":32.66,"l":32.66,"n":14,"o":32.66,"t":"2026-10-22T18:55:00Z","v":411,"vw":32.66},{"c":32.7,"h":32.7,"l":32.63,"n":87,"o":32.63,"t":"2026-10-22T19:00:00Z","v":2169,"vw":32.658075},{"c":32.7,"h":32.73,"l":32.7,"n":31,"o":32.72,"t":"2026-10-22T19:05:00Z","v":878,"vw":32.716667},{"c":32.67,"h":32.67,"l":32.63,"n":236,"o":32.645,"t":"2026-10-22T19:10:00Z","v":6852,"vw":32.646554},{"c":32.62,"h":32.655,"l":32.62,"n":119,"o":32.655,"t":"2026-10-22T19:15:00Z","v":1285,"vw":32.6375},{"c":32.67,"h":32.67,"l":32.67,"n":25,"o":32.67,"t":"2026-10-22T19:20:00Z","v":761,"vw":32.67},{"c":32.74,"h":32.78,"l":32.72,"n":80,"o":32.72,"t":"2026-10-22T19:25:00Z","v":2989,"vw":32.752648},{"c":32.76,"h":32.77,"l":32.735,"n":78,"o":32.74,"t":"2026-10-22T19:30:00Z","v":2407,"vw":32.751038},{"c":32.8,"h":32.8,"l":32.755,"n":48,"o":32.755,"t":"2026-10-22T19:35:00Z","v":1804,"vw":32.7855},{"c":32.73,"h":32.785,"l":32.73,"n":91,"o":32.785,"t":"2026-10-22T19:40:00Z","v":4705,"vw":32.770495},{"c":32.775,"h":32.785,"l":32.73,"n":129,"o":32.73,"t":"2026-10-22T19:45:00Z","v":3423,"vw":32.760313},{"c":32.84,"h":32.84,"l":32.665,"n":224,"o":32.76,"t":"2026-10-22T19:50:00Z","v":8927,"vw":32.789347},{"c":32.88,"h":32.92,"l":32.81,"n":699,"o":32.83,"t":"2026-10-22T19:55:00Z","v":20114,"vw":32.863761},{"c":32.83,"h":32.83,"l":32.83,"n":11,"o":32.83,"t":"2026-10-22T20:00:00Z","v":66043,"vw":32.83}],"history":[{"c":13.03,"h":13.16,"l":12.94,"n":3614,"o":13.1,"t":"2024-10-21T04:00:00Z","v":261396,"vw":13.06151},{"c":12.61,"h":13,"l":12.57,"n":3647,"o":12.95,"t":"2024-10-22T04:00:00Z","v":175862,"vw":12.689191},{"c":12.46,"h":12.635,"l":12.29,"n":4005,"o":12.49,"t":"2024-10-23T04:00:00Z","v":140683,"vw":12.436661},{"c":12.45,"h":12.49,"l":12.27,"n":3249,"o":12.44,"t":"2024-10-24T04:00:00Z","v":137821,"vw":12.393782},{"c":12.23,"h":12.51,"l":12.15,"n":3286,"o":12.51,"t":"2024-10-25T04:00:00Z","v":115819,"vw":12.266648},{"c":12.53,"h":12.71,"l":12.23,"n":3595,"o":12.37,"t":"2024-10-28T04:00:00Z","v":131194,"vw":12.539015},{"c":12.02,"h":12.455,"l":11.98,"n":4685,"o":12.36,"t":"2024-10-29T04:00:00Z","v":189870,"vw":12.148249},{"c":12.06,"h":12.32,"l":12.02,"n":3970,"o":12.04,"t":"2024-10-30T04:00:00Z","v":187779,"vw":12.134409},{"c":11.78,"h":12.19,"l":11.77,"n":3825,"o":12.11,"t":"2024-10-31T04:00:00Z","v":193145,"vw":11.899617},{"c":11.75,"h":11.9747,"l":11.66,"n":4380,"o":11.92,"t":"2024-11-01T04:00:00Z","v":224137,"vw":11.777714},{"c":11.71,"h":12.1,"l":11.7,"n":6598,"o":11.8,"t":"2024-11-04T05:00:00Z","v":279085,"vw":11.799879},{"c":11.39,"h":11.82,"l":10.77,"n":12374,"o":11.48,"t":"2024-11-05T05:00:00Z","v":743284,"vw":11.323818},{"c":12.22,"h":12.3,"l":11.55,"n":12516,"o":11.62,"t":"2024-11-06T05:00:00Z","v":673518,"vw":11.980131},{"c":11.9,"h":12.54,"l":11.88,"n":7214,"o":12.25,"t":"2024-11-07T05:00:00Z","v":441399,"vw":12.085756},{"c":12.1,"h":12.145,"l":11.7,"n":4553,"o":11.93,"t":"2024-11-08T05:00:00Z","v":339405,"vw":12.01376},{"c":12.32,"h":12.37,"l":12.105,"n":5174,"o":12.26,"t":"2024-11-11T05:00:00Z","v":301739,"vw":12.247709},{"c":12.18,"h":12.345,"l":11.97,"n":7610,"o":12.25,"t":"2024-11-12T05:00:00Z","v":452987,"vw":12.158932},{"c":12,"h":12.22,"l":11.81,"n":5127,"o":12.22,"t":"2024-11-13T05:00:00Z","v":305441,"vw":11.999411},{"c":11.73,"h":12.15,"l":11.68,"n":5832,"o":12.08,"t":"2024-11-14T05:00:00Z","v":308824,"vw":11.786911},{"c":11.7,"h":11.95,"l":11.69,"n":4029,"o":11.82,"t":"2024-11-15T05:00:00Z","v":301153,"vw":11.759491},{"c":11.16,"h":11.87,"l":11.15,"n":5921,"o":11.69,"t":"2024-11-18T05:00:00Z","v":434366,"vw":11.297918},{"c":10.91,"h":11.085,"l":10.84,"n":7164,"o":11.08,"t":"2024-11-19T05:00:00Z","v":447283,"vw":10.947688},{"c":11.7,"h":11.71,"l":10.35,"n":11658,"o":10.5,"t":"2024-11-20T05:00:00Z","v":1201409,"vw":11.232894},{"c":11.23,"h":11.76,"l":11.15,"n":9281,"o":11.75,"t":"2024-11-21T05:00:00Z","v":642746,"vw":11.303426},{"c":11.13,"h":11.395,"l":10.93,"n":12185,"o":11.32,"t":"2024-11-22T05:00:00Z","v":958872,"vw":11.121331},{"c":11.29,"h":11.8098,"l":11.14,"n":8797,"o":11.18,"t":"2024-11-25T05:00:00Z","v":711320,"vw":11.443966},{"c":11.25,"h":11.46,"l":10.88,"n":17784,"o":11.13,"t":"2024-11-26T05:00:00Z","v":6520722,"vw":11.258045},{"c":11.45,"h":11.76,"l":11.34,"n":9908,"o":11.39,"t":"2024-11-27T05:00:00Z","v":813552,"vw":11.510618},{"c":11.6,"h":11.96,"l":11.59,"n":5202,"o":11.78,"t":"2024-11-29T05:00:00Z","v":533924,"vw":11.722764},{"c":12.03,"h":12.09,"l":11.5,"n":9656,"o":11.8,"t":"2024-12-02T05:00:00Z","v":889047,"vw":11.82481},{"c":11.51,"h":11.93,"l":11.27,"n":7015,"o":11.93,"t":"2024-12-03T05:00:00Z","v":540049,"vw":11.478801},{"c":12.42,"h":12.42,"l":11.61,"n":8182,"o":11.67,"t":"2024-12-04T05:00:00Z","v":555066,"vw":12.202718},{"c":11.96,"h":12.35,"l":11.8,"n":6084,"o":12.34,"t":"2024-12-05T05:00:00Z","v":360414,"vw":12.007624},{"c":11.85,"h":12.11,"l":11.75,"n":4812,"o":12.06,"t":"2024-12-06T05:00:00Z","v":385955,"vw":11.875216},{"c":12.13,"h":12.47,"l":12.005,"n":3793,"o":12.03,"t":"2024-12-09T05:00:00Z","v":426729,"vw":12.209857},{"c":12.08,"h":12.19,"l":11.92,"n":4056,"o":12.05,"t":"2024-12-10T05:00:00Z","v":533014,"vw":12.065529},{"c":12.53,"h":12.61,"l":12.22,"n":4753,"o":12.46,"t":"2024-12-11T05:00:00Z","v":402625,"vw":12.477467},{"c":11.95,"h":12.39,"l":11.95,"n":5366,"o":12.39,"t":"2024-12-12T05:00:00Z","v":355048,"vw":12.053919},{"c":12.3,"h":12.305,"l":11.81,"n":4928,"o":11.9,"t":"2024-12-13T05:00:00Z","v":305055,"vw":12.193724},{"c":12.22,"h":12.45,"l":12.105,"n":4888,"o":12.22,"t":"2024-12-16T05:00:00Z","v":360530,"vw":12.293341},{"c":12.32,"h":12.33,"l":12.11,"n":5477,"o":12.14,"t":"2024-12-17T05:00:00Z","v":305288,"vw":12.261322},{"c":11.71,"h":12.44,"l":11.65,"n":7035,"o":12.27,"t":"2024-12-18T05:00:00Z","v":358355,"vw":11.845729},{"c":11.6,"h":11.98,"l":11.55,"n":4966,"o":11.79,"t":"2024-12-19T05:00:00Z","v":261128,"vw":11.660304},{"c":11.4,"h":11.85,"l":11.34,"n":6632,"o":11.41,"t":"2024-12-20T05:00:00Z","v":758197,"vw":11.482499},{"c":11.33,"h":11.42,"l":11.18,"n":6384,"o":11.36,"t":"2024-12-23T05:00:00Z","v":303512,"vw":11.322879},{"c":11.39,"h":11.445,"l":11.29,"n":2008,"o":11.41,"t":"2024-12-24T05:00:00Z","v":117833,"vw":11.387785},{"c":11.43,"h":11.485,"l":11.26,"n":4754,"o":11.29,"t":"2024-12-26T05:00:00Z","v":281716,"vw":11.406185},{"c":11.08,"h":11.46,"l":10.97,"n":4940,"o":11.36,"t":"2024-12-27T05:00:00Z","v":273270,"vw":11.120565},{"c":10.93,"h":11.11,"l":10.81,"n":7283,"o":10.96,"t":"2024-12-30T05:00:00Z","v":525322,"vw":10.969987},{"c":11.04,"h":11.2117,"l":10.94,"n":4361,"o":11,"t":"2024-12-31T05:00:00Z","v":251266,"vw":11.052028},{"c":10.75,"h":11.21,"l":10.68,"n":3906,"o":11.11,"t":"2025-01-02T05:00:00Z","v":261301,"vw":10.826755},{"c":10.97,"h":11.14,"l":10.65,"n":4934,"o":10.78,"t":"2025-01-03T05:00:00Z","v":268545,"vw":10.957079},{"c":11.15,"h":11.42,"l":11.08,"n":4755,"o":11.11,"t":"2025-01-06T05:00:00Z","v":296270,"vw":11.198545},{"c":10.94,"h":11.22,"l":10.8,"n":4936,"o":11.16,"t":"2025-01-07T05:00:00Z","v":572750,"vw":10.953025},{"c":10.75,"h":10.89,"l":10.595,"n":3944,"o":10.85,"t":"2025-01-08T05:00:00Z","v":161610,"vw":10.771233},{"c":10.64,"h":10.7104,"l":10.43,"n":4424,"o":10.57,"t":"2025-01-10T05:00:00Z","v":258604,"vw":10.610109},{"c":10.95,"h":11.03,"l":10.5,"n":4860,"o":10.58,"t":"2025-01-13T05:00:00Z","v":234093,"vw":10.893304},{"c":11.2,"h":11.22,"l":10.93,"n":4521,"o":11,"t":"2025-01-14T05:00:00Z","v":218202,"vw":11.124206},{"c":11.38,"h":11.621,"l":11.305,"n":4009,"o":11.53,"t":"2025-01-15T05:00:00Z","v":160409,"vw":11.417887},{"c":11.6,"h":11.67,"l":11.34,"n":4700,"o":11.42,"t":"2025-01-16T05:00:00Z","v":211644,"vw":11.542178},{"c":11.73,"h":11.865,"l":11.55,"n":4677,"o":11.75,"t":"2025-01-17T05:00:00Z","v":276741,"vw":11.707004},{"c":12.09,"h":12.19,"l":11.84,"n":4935,"o":11.89,"t":"2025-01-21T05:00:00Z","v":246746,"vw":12.07444},{"c":11.74,"h":12.06,"l":11.74,"n":4916,"o":12.06,"t":"2025-01-22T05:00:00Z","v":271342,"vw":11.824302},{"c":12.17,"h":12.17,"l":11.65,"n":4583,"o":11.69,"t":"2025-01-23T05:00:00Z","v":209920,"vw":12.054696},{"c":12.21,"h":12.22,"l":11.87,"n":4085,"o":12.12,"t":"2025-01-24T05:00:00Z","v":197887,"vw":12.120451},{"c":12.34,"h":12.41,"l":12.19,"n":5353,"o":12.2,"t":"2025-01-27T05:00:00Z","v":256030,"vw":12.30374},{"c":12.08,"h":12.25,"l":11.975,"n":3458,"o":12.25,"t":"2025-01-28T05:00:00Z","v":196174,"vw":12.084708},{"c":12.29,"h":12.32,"l":12,"n":3376,"o":12.06,"t":"2025-01-29T05:00:00Z","v":150184,"vw":12.216052},{"c":12.2,"h":12.39,"l":12.195,"n":3346,"o":12.35,"t":"2025-01-30T05:00:00Z","v":140452,"vw":12.277936},{"c":12.04,"h":12.33,"l":11.98,"n":3574,"o":12.25,"t":"2025-01-31T05:00:00Z","v":178660,"vw":12.094118},{"c":12.02,"h":12.09,"l":11.61,"n":3428,"o":11.8,"t":"2025-02-03T05:00:00Z","v":218732,"vw":11.93943},{"c":12.3,"h":12.31,"l":12,"n":3821,"o":12,"t":"2025-02-04T05:00:00Z","v":162092,"vw":12.224381},{"c":12.3,"h":12.43,"l":12.23,"n":2856,"o":12.31,"t":"2025-02-05T05:00:00Z","v":140521,"vw":12.318762},{"c":12.27,"h":12.365,"l":12.11,"n":3491,"o":12.36,"t":"2025-02-06T05:00:00Z","v":177223,"vw":12.258067},{"c":12.06,"h":12.2,"l":11.95,"n":3335,"o":12.2,"t":"2025-02-07T05:00:00Z","v":189803,"vw":12.041091},{"c":12.16,"h":12.28,"l":12.02,"n":2273,"o":12.16,"t":"2025-02-10T05:00:00Z","v":185497,"vw":12.174431},{"c":12.24,"h":12.27,"l":12.075,"n":2639,"o":12.1,"t":"2025-02-11T05:00:00Z","v":104691,"vw":12.201033},{"c":12.03,"h":12.09,"l":11.87,"n":5133,"o":12,"t":"2025-02-12T05:00:00Z","v":227338,"vw":11.994106},{"c":12.04,"h":12.15,"l":12.02,"n":3274,"o":12.13,"t":"2025-02-13T05:00:00Z","v":130439,"vw":12.068534},{"c":12.06,"h":12.2,"l":11.97,"n":3781,"o":12.13,"t":"2025-02-14T05:00:00Z","v":129265,"vw":12.064794},{"c":12.11,"h":12.16,"l":12,"n":2761,"o":12.06,"t":"2025-02-18T05:00:00Z","v":200145,"vw":12.074227},{"c":12.09,"h":12.1,"l":12,"n":3296,"o":12,"t":"2025-02-19T05:00:00Z","v":195934,"vw":12.044576},{"c":11.99,"h":12.13,"l":11.98,"n":3584,"o":12.09,"t":"2025-02-20T05:00:00Z","v":185618,"vw":12.023464},{"c":11.26,"h":12.12,"l":11.1,"n":4590,"o":12.12,"t":"2025-02-21T05:00:00Z","v":262629,"vw":11.39573},{"c":10.97,"h":11.35,"l":10.87,"n":5475,"o":11.35,"t":"2025-02-24T05:00:00Z","v":285694,"vw":11.024047},{"c":10.45,"h":11.05,"l":10.41,"n":4983,"o":11.05,"t":"2025-02-25T05:00:00Z","v":262150,"vw":10.620188},{"c":10.87,"h":10.905,"l":10.44,"n":7128,"o":10.44,"t":"2025-02-26T05:00:00Z","v":620473,"vw":10.75006},{"c":10.65,"h":10.825,"l":10.5,"n":6672,"o":10.77,"t":"2025-02-27T05:00:00Z","v":484346,"vw":10.636866},{"c":10.96,"h":10.98,"l":10.4,"n":6123,"o":10.67,"t":"2025-02-28T05:00:00Z","v":1648402,"vw":10.777501},{"c":9.81,"h":10.993,"l":9.692,"n":6580,"o":10.97,"t":"2025-03-03T05:00:00Z","v":335604,"vw":10.056027},{"c":9.76,"h":9.9384,"l":9.32,"n":7117,"o":9.62,"t":"2025-03-04T05:00:00Z","v":387611,"vw":9.675498},{"c":9.74,"h":10.06,"l":9.66,"n":6694,"o":9.77,"t":"2025-03-05T05:00:00Z","v":513932,"vw":9.755572},{"c":12.48,"h":12.69,"l":11.12,"n":17238,"o":11.12,"t":"2025-03-06T05:00:00Z","v":1376197,"vw":12.240979},{"c":13.12,"h":13.64,"l":12.21,"n":14288,"o":12.22,"t":"2025-03-07T05:00:00Z","v":1044713,"vw":13.086938},{"c":13.11,"h":13.37,"l":12.7554,"n":8770,"o":12.95,"t":"2025-03-10T04:00:00Z","v":910554,"vw":13.037664},{"c":13.11,"h":13.2,"l":12.8104,"n":7339,"o":13.2,"t":"2025-03-11T04:00:00Z","v":565977,"vw":13.058573},{"c":12.8,"h":13.2,"l":12.55,"n":5749,"o":13.2,"t":"2025-03-12T04:00:00Z","v":356285,"vw":12.794169},{"c":12.57,"h":12.86,"l":12.43,"n":6080,"o":12.71,"t":"2025-03-13T04:00:00Z","v":365108,"vw":12.592453},{"c":12.78,"h":12.86,"l":12.615,"n":6169,"o":12.81,"t":"2025-03-14T04:00:00Z","v":328736,"vw":12.763593},{"c":12.98,"h":13.09,"l":12.82,"n":6111,"o":12.82,"t":"2025-03-17T04:00:00Z","v":538895,"vw":12.98902},{"c":12.65,"h":13.018,"l":12.545,"n":3517,"o":12.99,"t":"2025-03-18T04:00:00Z","v":315035,"vw":12.679045},{"c":12.77,"h":12.81,"l":12.56,"n":5569,"o":12.6,"t":"2025-03-19T04:00:00Z","v":276533,"vw":12.735726},{"c":12.52,"h":12.725,"l":12.48,"n":5655,"o":12.57,"t":"2025-03-20T04:00:00Z","v":249924,"vw":12.551946},{"c":12.05,"h":12.4064,"l":11.99,"n":4574,"o":12.3,"t":"2025-03-21T04:00:00Z","v":471728,"vw":12.102169},{"c":12.21,"h":12.305,"l":12.0001,"n":5178,"o":12.18,"t":"2025-03-24T04:00:00Z","v":306841,"vw":12.183627},{"c":11.95,"h":12.18,"l":11.87,"n":4008,"o":12.18,"t":"2025-03-25T04:00:00Z","v":268314,"vw":11.971853},{"c":11.95,"h":12.07,"l":11.795,"n":3950,"o":12,"t":"2025-03-26T04:00:00Z","v":265686,"vw":11.927365},{"c":12.27,"h":12.28,"l":11.84,"n":3260,"o":12,"t":"2025-03-27T04:00:00Z","v":337167,"vw":12.037598},{"c":11.9,"h":12.225,"l":11.75,"n":2907,"o":12.14,"t":"2025-03-28T04:00:00Z","v":207055,"vw":11.878691},{"c":11.93,"h":12.07,"l":11.7,"n":5143,"o":11.78,"t":"2025-03-31T04:00:00Z","v":369785,"vw":11.940417},{"c":12.31,"h":12.31,"l":11.735,"n":5893,"o":11.9,"t":"2025-04-01T04:00:00Z","v":411245,"vw":12.171705},{"c":12.63,"h":12.68,"l":12.15,"n":4486,"o":12.15,"t":"2025-04-02T04:00:00Z","v":229295,"vw":12.547186},{"c":10.69,"h":11.97,"l":10.63,"n":8273,"o":11.73,"t":"2025-04-03T04:00:00Z","v":544073,"vw":10.941027},{"c":10.38,"h":10.48,"l":9.65,"n":7234,"o":10.22,"t":"2025-04-04T04:00:00Z","v":495950,"vw":10.215088},{"c":10.27,"h":10.73,"l":9.745,"n":6605,"o":10,"t":"2025-04-07T04:00:00Z","v":556680,"vw":10.218746},{"c":9.58,"h":10.54,"l":9.44,"n":5607,"o":10.49,"t":"2025-04-08T04:00:00Z","v":283264,"vw":9.801294},{"c":10.06,"h":10.27,"l":9.135,"n":5812,"o":9.48,"t":"2025-04-09T04:00:00Z","v":405966,"vw":9.751354},{"c":9.36,"h":9.88,"l":9.06,"n":5214,"o":9.75,"t":"2025-04-10T04:00:00Z","v":388523,"vw":9.381818},{"c":9.73,"h":9.83,"l":9.24,"n":5719,"o":9.24,"t":"2025-04-11T04:00:00Z","v":322098,"vw":9.615639},{"c":9.66,"h":9.97,"l":9.49,"n":3222,"o":9.97,"t":"2025-04-14T04:00:00Z","v":221927,"vw":9.694693},{"c":9.55,"h":9.74,"l":9.39,"n":4011,"o":9.61,"t":"2025-04-15T04:00:00Z","v":242807,"vw":9.54067},{"c":9.37,"h":9.66,"l":9.25,"n":3106,"o":9.55,"t":"2025-04-16T04:00:00Z","v":193371,"vw":9.368259},{"c":9.46,"h":9.58,"l":9.33,"n":2800,"o":9.36,"t":"2025-04-17T04:00:00Z","v":177011,"vw":9.460597},{"c":9.13,"h":9.38,"l":9.07,"n":3379,"o":9.38,"t":"2025-04-21T04:00:00Z","v":220299,"vw":9.141401},{"c":9.53,"h":9.59,"l":9.2,"n":3550,"o":9.28,"t":"2025-04-22T04:00:00Z","v":282596,"vw":9.451068},{"c":9.89,"h":10.26,"l":9.635,"n":4059,"o":9.82,"t":"2025-04-23T04:00:00Z","v":270192,"vw":9.847119},{"c":10.33,"h":10.4,"l":9.8001,"n":4476,"o":9.84,"t":"2025-04-24T04:00:00Z","v":278341,"vw":10.285128},{"c":10.3,"h":10.37,"l":10.13,"n":3588,"o":10.26,"t":"2025-04-25T04:00:00Z","v":218515,"vw":10.254562},{"c":10.53,"h":10.68,"l":10.25,"n":4521,"o":10.25,"t":"2025-04-28T04:00:00Z","v":224966,"vw":10.474724},{"c":10.54,"h":10.81,"l":10.47,"n":5302,"o":10.55,"t":"2025-04-29T04:00:00Z","v":220026,"vw":10.630163},{"c":10.5,"h":10.64,"l":10.18,"n":5273,"o":10.4,"t":"2025-04-30T04:00:00Z","v":323073,"vw":10.461082},{"c":11.06,"h":11.36,"l":10.475,"n":5975,"o":10.62,"t":"2025-05-01T04:00:00Z","v":437395,"vw":10.943622},{"c":11.59,"h":11.645,"l":10.73,"n":5259,"o":10.75,"t":"2025-05-02T04:00:00Z","v":404944,"vw":11.32748},{"c":11.61,"h":11.76,"l":11.37,"n":5971,"o":11.37,"t":"2025-05-05T04:00:00Z","v":328115,"vw":11.625252},{"c":11.58,"h":11.75,"l":11.41,"n":3891,"o":11.51,"t":"2025-05-06T04:00:00Z","v":217238,"vw":11.586825},{"c":11.59,"h":11.93,"l":11.39,"n":4513,"o":11.93,"t":"2025-05-07T04:00:00Z","v":286869,"vw":11.563547},{"c":12.12,"h":12.205,"l":11.69,"n":4662,"o":11.96,"t":"2025-05-08T04:00:00Z","v":214367,"vw":12.063854},{"c":12.2,"h":12.3,"l":12.04,"n":3363,"o":12.09,"t":"2025-05-09T04:00:00Z","v":199126,"vw":12.172221},{"c":12.71,"h":13.08,"l":12.585,"n":3574,"o":13.01,"t":"2025-05-12T04:00:00Z","v":181910,"vw":12.725609},{"c":12.59,"h":12.82,"l":12.57,"n":3499,"o":12.77,"t":"2025-05-13T04:00:00Z","v":166571,"vw":12.674939},{"c":12.41,"h":12.63,"l":12.38,"n":2900,"o":12.55,"t":"2025-05-14T04:00:00Z","v":142388,"vw":12.448087},{"c":12.37,"h":12.455,"l":12.23,"n":3048,"o":12.3,"t":"2025-05-15T04:00:00Z","v":156303,"vw":12.367017},{"c":12.54,"h":12.66,"l":12.3535,"n":3228,"o":12.38,"t":"2025-05-16T04:00:00Z","v":192726,"vw":12.520253},{"c":12.45,"h":12.52,"l":12.2803,"n":2621,"o":12.3,"t":"2025-05-19T04:00:00Z","v":121373,"vw":12.43493},{"c":12.42,"h":12.46,"l":12.325,"n":2682,"o":12.4,"t":"2025-05-20T04:00:00Z","v":129386,"vw":12.404415},{"c":12.08,"h":12.295,"l":12,"n":2698,"o":12.2,"t":"2025-05-21T04:00:00Z","v":150916,"vw":12.12534},{"c":12.22,"h":12.295,"l":12.065,"n":3145,"o":12.08,"t":"2025-05-22T04:00:00Z","v":153330,"vw":12.204535},{"c":12.06,"h":12.11,"l":11.86,"n":2784,"o":11.95,"t":"2025-05-23T04:00:00Z","v":183733,"vw":12.023382},{"c":12.62,"h":12.62,"l":12.2,"n":3719,"o":12.25,"t":"2025-05-27T04:00:00Z","v":189776,"vw":12.521089},{"c":12.67,"h":12.74,"l":12.435,"n":3979,"o":12.61,"t":"2025-05-28T04:00:00Z","v":199006,"vw":12.661872},{"c":12.86,"h":12.95,"l":12.67,"n":3220,"o":12.87,"t":"2025-05-29T04:00:00Z","v":197204,"vw":12.852929},{"c":12.69,"h":12.9398,"l":12.625,"n":2567,"o":12.73,"t":"2025-05-30T04:00:00Z","v":148068,"vw":12.706099},{"c":12.44,"h":12.6499,"l":12.29,"n":4192,"o":12.6,"t":"2025-06-02T04:00:00Z","v":213228,"vw":12.485967},{"c":13.36,"h":13.565,"l":12.5,"n":5739,"o":12.5,"t":"2025-06-03T04:00:00Z","v":337402,"vw":13.282971},{"c":13.49,"h":13.8,"l":13.29,"n":5632,"o":13.29,"t":"2025-06-04T04:00:00Z","v":306682,"vw":13.545495},{"c":13.51,"h":13.76,"l":13.36,"n":4998,"o":13.55,"t":"2025-06-05T04:00:00Z","v":270966,"vw":13.560087},{"c":14.06,"h":14.13,"l":13.71,"n":4059,"o":13.74,"t":"2025-06-06T04:00:00Z","v":359776,"vw":13.977393},{"c":14.23,"h":14.39,"l":13.94,"n":6789,"o":14.14,"t":"2025-06-09T04:00:00Z","v":505484,"vw":14.24739},{"c":14.4,"h":14.65,"l":14.17,"n":3784,"o":14.42,"t":"2025-06-10T04:00:00Z","v":221363,"vw":14.473888},{"c":14.71,"h":14.81,"l":14.27,"n":4190,"o":14.41,"t":"2025-06-11T04:00:00Z","v":371834,"vw":14.639179},{"c":14.54,"h":14.705,"l":14.29,"n":3855,"o":14.48,"t":"2025-06-12T04:00:00Z","v":243605,"vw":14.553446},{"c":14.67,"h":15.22,"l":14.59,"n":5975,"o":15.06,"t":"2025-06-13T04:00:00Z","v":542489,"vw":14.87307},{"c":14.87,"h":15.08,"l":14.72,"n":4087,"o":14.78,"t":"2025-06-16T04:00:00Z","v":207327,"vw":14.863677},{"c":14.64,"h":14.9699,"l":14.62,"n":3181,"o":14.71,"t":"2025-06-17T04:00:00Z","v":199667,"vw":14.72809},{"c":14.53,"h":14.74,"l":14.46,"n":3095,"o":14.55,"t":"2025-06-18T04:00:00Z","v":175048,"vw":14.588858},{"c":14.25,"h":14.66,"l":14.19,"n":3060,"o":14.63,"t":"2025-06-20T04:00:00Z","v":286092,"vw":14.338327},{"c":14.26,"h":14.35,"l":13.995,"n":3372,"o":14.08,"t":"2025-06-23T04:00:00Z","v":165532,"vw":14.22096},{"c":14.7,"h":14.81,"l":14.34,"n":4495,"o":14.38,"t":"2025-06-24T04:00:00Z","v":276209,"vw":14.643766},{"c":14.67,"h":14.81,"l":14.575,"n":4113,"o":14.73,"t":"2025-06-25T04:00:00Z","v":166491,"vw":14.703066},{"c":14.8,"h":14.9,"l":14.69,"n":4910,"o":14.74,"t":"2025-06-26T04:00:00Z","v":198259,"vw":14.806221},{"c":14.69,"h":14.9,"l":14.535,"n":5020,"o":14.9,"t":"2025-06-27T04:00:00Z","v":1235428,"vw":14.691602},{"c":14.49,"h":14.75,"l":14.48,"n":3678,"o":14.75,"t":"2025-06-30T04:00:00Z","v":202426,"vw":14.55179},{"c":15.05,"h":15.21,"l":14.435,"n":5081,"o":14.46,"t":"2025-07-01T04:00:00Z","v":259019,"vw":14.944267},{"c":15.63,"h":15.63,"l":15.05,"n":4930,"o":15.1,"t":"2025-07-02T04:00:00Z","v":221840,"vw":15.494991},{"c":15.53,"h":15.77,"l":15.35,"n":1992,"o":15.61,"t":"2025-07-03T04:00:00Z","v":92696,"vw":15.548904},{"c":15.26,"h":15.74,"l":15.14,"n":3868,"o":15.37,"t":"2025-07-07T04:00:00Z","v":216338,"vw":15.284552},{"c":15.33,"h":15.53,"l":15.27,"n":2914,"o":15.34,"t":"2025-07-08T04:00:00Z","v":175409,"vw":15.37262},{"c":15.31,"h":15.4881,"l":14.99,"n":2381,"o":15.33,"t":"2025-07-09T04:00:00Z","v":141573,"vw":15.205381},{"c":15.45,"h":15.57,"l":15.09,"n":2807,"o":15.16,"t":"2025-07-10T04:00:00Z","v":172528,"vw":15.46507},{"c":15.42,"h":15.54,"l":15.23,"n":2313,"o":15.39,"t":"2025-07-11T04:00:00Z","v":138334,"vw":15.422748},{"c":15.21,"h":15.32,"l":15.1,"n":1961,"o":15.3,"t":"2025-07-14T04:00:00Z","v":116782,"vw":15.195763},{"c":14.72,"h":15.3,"l":14.7,"n":3082,"o":15.22,"t":"2025-07-15T04:00:00Z","v":170293,"vw":14.865145},{"c":14.87,"h":14.93,"l":14.38,"n":3576,"o":14.7,"t":"2025-07-16T04:00:00Z","v":198166,"vw":14.792856},{"c":14.9,"h":15.08,"l":14.74,"n":3556,"o":14.92,"t":"2025-07-17T04:00:00Z","v":196481,"vw":14.891968},{"c":14.62,"h":15,"l":14.54,"n":4316,"o":15,"t":"2025-07-18T04:00:00Z","v":165709,"vw":14.681461},{"c":14.5,"h":14.81,"l":14.49,"n":3303,"o":14.67,"t":"2025-07-21T04:00:00Z","v":197358,"vw":14.598636},{"c":14.97,"h":15.1228,"l":14.57,"n":4538,"o":14.57,"t":"2025-07-22T04:00:00Z","v":226493,"vw":14.949505},{"c":15.38,"h":15.38,"l":15.105,"n":3101,"o":15.18,"t":"2025-07-23T04:00:00Z","v":180844,"vw":15.319499},{"c":14.94,"h":15.325,"l":14.92,"n":4652,"o":15.24,"t":"2025-07-24T04:00:00Z","v":263423,"vw":15.014794},{"c":15.19,"h":15.29,"l":14.8,"n":4054,"o":15.06,"t":"2025-07-25T04:00:00Z","v":198618,"vw":15.107435},{"c":15.07,"h":15.23,"l":14.91,"n":4097,"o":15.2,"t":"2025-07-28T04:00:00Z","v":169047,"vw":15.060321},{"c":15.03,"h":15.23,"l":14.93,"n":5534,"o":15.19,"t":"2025-07-29T04:00:00Z","v":160384,"vw":15.052213},{"c":14.64,"h":15.06,"l":14.56,"n":4541,"o":15.01,"t":"2025-07-30T04:00:00Z","v":165150,"vw":14.764758},{"c":14.65,"h":14.78,"l":12.96,"n":7534,"o":13.69,"t":"2025-07-31T04:00:00Z","v":526597,"vw":14.35021},{"c":14.86,"h":15.05,"l":14.09,"n":6248,"o":14.32,"t":"2025-08-01T04:00:00Z","v":266839,"vw":14.763148},{"c":15.77,"h":15.91,"l":14.95,"n":5934,"o":14.96,"t":"2025-08-04T04:00:00Z","v":265252,"vw":15.604327},{"c":15.85,"h":16.1,"l":15.57,"n":3855,"o":15.99,"t":"2025-08-05T04:00:00Z","v":217457,"vw":15.91008},{"c":15.77,"h":15.99,"l":15.66,"n":3071,"o":15.9,"t":"2025-08-06T04:00:00Z","v":152381,"vw":15.775365},{"c":15.82,"h":15.99,"l":15.695,"n":4028,"o":15.94,"t":"2025-08-07T04:00:00Z","v":233750,"vw":15.833759},{"c":15.84,"h":16,"l":15.61,"n":4209,"o":16,"t":"2025-08-08T04:00:00Z","v":183605,"vw":15.785108},{"c":15.73,"h":15.93,"l":15.71,"n":3591,"o":15.93,"t":"2025-08-11T04:00:00Z","v":129072,"vw":15.758545},{"c":16.53,"h":16.5947,"l":15.815,"n":3911,"o":15.82,"t":"2025-08-12T04:00:00Z","v":209851,"vw":16.445672},{"c":16.79,"h":16.855,"l":16.57,"n":3924,"o":16.74,"t":"2025-08-13T04:00:00Z","v":206770,"vw":16.774591},{"c":16.42,"h":16.71,"l":16.185,"n":3683,"o":16.53,"t":"2025-08-14T04:00:00Z","v":229379,"vw":16.441404},{"c":16.12,"h":16.57,"l":15.99,"n":3682,"o":16.43,"t":"2025-08-15T04:00:00Z","v":373923,"vw":16.138663},{"c":16.18,"h":16.385,"l":16.09,"n":3646,"o":16.12,"t":"2025-08-18T04:00:00Z","v":189058,"vw":16.225863},{"c":16.2,"h":16.315,"l":15.97,"n":4009,"o":16.21,"t":"2025-08-19T04:00:00Z","v":318962,"vw":16.163915},{"c":16.17,"h":16.185,"l":15.925,"n":4602,"o":16.14,"t":"2025-08-20T04:00:00Z","v":195683,"vw":16.119581},{"c":15.99,"h":16.2,"l":15.93,"n":3493,"o":16.11,"t":"2025-08-21T04:00:00Z","v":209830,"vw":16.031076},{"c":16.6,"h":16.77,"l":16.155,"n":5284,"o":16.23,"t":"2025-08-22T04:00:00Z","v":221371,"vw":16.577003},{"c":16.48,"h":16.55,"l":16.28,"n":3585,"o":16.55,"t":"2025-08-25T04:00:00Z","v":134335,"vw":16.396162},{"c":16.8,"h":17.12,"l":16.39,"n":5297,"o":16.46,"t":"2025-08-26T04:00:00Z","v":289838,"vw":16.800328},{"c":16.94,"h":16.99,"l":16.68,"n":3991,"o":16.73,"t":"2025-08-27T04:00:00Z","v":214411,"vw":16.866253},{"c":16.8,"h":17.11,"l":16.75,"n":4122,"o":17.11,"t":"2025-08-28T04:00:00Z","v":231399,"vw":16.862257},{"c":16.74,"h":16.97,"l":16.54,"n":3256,"o":16.97,"t":"2025-08-29T04:00:00Z","v":178217,"vw":16.690484},{"c":16.58,"h":16.64,"l":16.43,"n":4171,"o":16.51,"t":"2025-09-02T04:00:00Z","v":194206,"vw":16.554331},{"c":16.39,"h":16.54,"l":16.3,"n":3806,"o":16.47,"t":"2025-09-03T04:00:00Z","v":221651,"vw":16.427328},{"c":16.72,"h":16.73,"l":16.4,"n":3415,"o":16.54,"t":"2025-09-04T04:00:00Z","v":144440,"vw":16.650353},{"c":16.32,"h":16.89,"l":16.0381,"n":4565,"o":16.69,"t":"2025-09-05T04:00:00Z","v":238781,"vw":16.28005},{"c":16.05,"h":16.44,"l":16.04,"n":3805,"o":16.44,"t":"2025-09-08T04:00:00Z","v":145447,"vw":16.12922},{"c":16.16,"h":16.3,"l":16.02,"n":4864,"o":16.07,"t":"2025-09-09T04:00:00Z","v":241653,"vw":16.175433},{"c":16.08,"h":16.4,"l":15.83,"n":5507,"o":16.08,"t":"2025-09-10T04:00:00Z","v":300380,"vw":16.053653},{"c":16.35,"h":16.4,"l":16.04,"n":4353,"o":16.04,"t":"2025-09-11T04:00:00Z","v":175803,"vw":16.28439},{"c":15.7,"h":16.32,"l":15.69,"n":3644,"o":16.21,"t":"2025-09-12T04:00:00Z","v":163744,"vw":15.86859},{"c":15.99,"h":16,"l":15.71,"n":4553,"o":15.74,"t":"2025-09-15T04:00:00Z","v":186931,"vw":15.917514},{"c":15.97,"h":16.06,"l":15.77,"n":5483,"o":16.01,"t":"2025-09-16T04:00:00Z","v":224760,"vw":15.895996},{"c":16.05,"h":16.56,"l":15.9,"n":6395,"o":15.9,"t":"2025-09-17T04:00:00Z","v":279744,"vw":16.151935},{"c":16.5,"h":16.6,"l":16.1385,"n":5176,"o":16.16,"t":"2025-09-18T04:00:00Z","v":181852,"vw":16.442198},{"c":16.55,"h":16.58,"l":16.3438,"n":4541,"o":16.53,"t":"2025-09-19T04:00:00Z","v":513265,"vw":16.532612},{"c":16.61,"h":16.75,"l":16.46,"n":4859,"o":16.57,"t":"2025-09-22T04:00:00Z","v":217033,"vw":16.593704},{"c":16.69,"h":17.25,"l":16.64,"n":6252,"o":16.64,"t":"2025-09-23T04:00:00Z","v":366237,"vw":16.872612},{"c":16.73,"h":16.8,"l":16.604,"n":5694,"o":16.66,"t":"2025-09-24T04:00:00Z","v":253062,"vw":16.694664},{"c":16.61,"h":16.9,"l":16.55,"n":6384,"o":16.55,"t":"2025-09-25T04:00:00Z","v":258352,"vw":16.680041},{"c":16.7,"h":16.82,"l":16.455,"n":3345,"o":16.62,"t":"2025-09-26T04:00:00Z","v":153741,"vw":16.65481},{"c":16.68,"h":16.77,"l":16.54,"n":3863,"o":16.76,"t":"2025-09-29T04:00:00Z","v":153057,"vw":16.653376},{"c":16.94,"h":16.97,"l":16.56,"n":3851,"o":16.56,"t":"2025-09-30T04:00:00Z","v":191947,"vw":16.834461},{"c":17.05,"h":17.235,"l":16.79,"n":4494,"o":16.79,"t":"2025-10-01T04:00:00Z","v":229969,"vw":17.064486},{"c":16.7,"h":17.06,"l":16.65,"n":3982,"o":17.06,"t":"2025-10-02T04:00:00Z","v":176534,"vw":16.743617},{"c":16.78,"h":17.05,"l":16.67,"n":3952,"o":16.83,"t":"2025-10-03T04:00:00Z","v":218601,"vw":16.798614},{"c":16.84,"h":17.05,"l":16.71,"n":4147,"o":16.83,"t":"2025-10-06T04:00:00Z","v":236388,"vw":16.885472},{"c":16.67,"h":16.89,"l":16.6,"n":4154,"o":16.84,"t":"2025-10-07T04:00:00Z","v":181079,"vw":16.69324},{"c":16.83,"h":17,"l":16.66,"n":3046,"o":16.81,"t":"2025-10-08T04:00:00Z","v":112809,"vw":16.856034},{"c":16.2,"h":16.71,"l":15.73,"n":8809,"o":16.57,"t":"2025-10-09T04:00:00Z","v":490984,"vw":16.131856},{"c":15.8,"h":16.48,"l":15.79,"n":5785,"o":16.2,"t":"2025-10-10T04:00:00Z","v":338082,"vw":16.04839},{"c":15.76,"h":16.105,"l":15.74,"n":5697,"o":16,"t":"2025-10-13T04:00:00Z","v":265635,"vw":15.877929},{"c":16.01,"h":16.07,"l":15.54,"n":5084,"o":15.59,"t":"2025-10-14T04:00:00Z","v":206496,"vw":15.925351},{"c":16.22,"h":16.27,"l":16.0195,"n":4455,"o":16.09,"t":"2025-10-15T04:00:00Z","v":216482,"vw":16.165684},{"c":16.21,"h":16.4,"l":16.105,"n":4214,"o":16.2,"t":"2025-10-16T04:00:00Z","v":207919,"vw":16.245159},{"c":16.27,"h":16.33,"l":16.05,"n":5641,"o":16.1,"t":"2025-10-17T04:00:00Z","v":251145,"vw":16.208977},{"c":16.59,"h":16.59,"l":16.265,"n":4549,"o":16.37,"t":"2025-10-20T04:00:00Z","v":211739,"vw":16.517491},{"c":16.82,"h":16.85,"l":16.565,"n":4373,"o":16.62,"t":"2025-10-21T04:00:00Z","v":185989,"vw":16.75967},{"c":17.03,"h":17.04,"l":16.79,"n":6900,"o":16.87,"t":"2025-10-22T04:00:00Z","v":231608,"vw":16.966598},{"c":17.03,"h":17.29,"l":16.98,"n":6069,"o":17.08,"t":"2025-10-23T04:00:00Z","v":197512,"vw":17.056639},{"c":17.41,"h":17.44,"l":17,"n":5068,"o":17,"t":"2025-10-24T04:00:00Z","v":229642,"vw":17.329075},{"c":17.41,"h":17.53,"l":17.28,"n":5783,"o":17.5,"t":"2025-10-27T04:00:00Z","v":247178,"vw":17.398912},{"c":17.34,"h":17.48,"l":17.22,"n":4433,"o":17.48,"t":"2025-10-28T04:00:00Z","v":174787,"vw":17.336234},{"c":17.38,"h":17.61,"l":17.1678,"n":5266,"o":17.25,"t":"2025-10-29T04:00:00Z","v":280090,"vw":17.358218},{"c":16.85,"h":18.235,"l":16.75,"n":10141,"o":17.98,"t":"2025-10-30T04:00:00Z","v":482961,"vw":17.15702},{"c":17.33,"h":17.5,"l":16.46,"n":10498,"o":16.68,"t":"2025-10-31T04:00:00Z","v":602094,"vw":17.137937},{"c":18.09,"h":18.29,"l":17,"n":9551,"o":17.21,"t":"2025-11-03T05:00:00Z","v":570496,"vw":17.885977},{"c":17.57,"h":18.205,"l":17.57,"n":7031,"o":18.09,"t":"2025-11-04T05:00:00Z","v":421196,"vw":17.705737},{"c":17.82,"h":18.06,"l":17.705,"n":6244,"o":17.74,"t":"2025-11-05T05:00:00Z","v":301743,"vw":17.857334},{"c":17.51,"h":17.85,"l":17.45,"n":6235,"o":17.72,"t":"2025-11-06T05:00:00Z","v":318499,"vw":17.553168},{"c":17.44,"h":17.49,"l":16.98,"n":7300,"o":17.49,"t":"2025-11-07T05:00:00Z","v":364321,"vw":17.302334},{"c":17.71,"h":18,"l":17.5,"n":4936,"o":17.62,"t":"2025-11-10T05:00:00Z","v":211634,"vw":17.714499},{"c":17.82,"h":17.87,"l":17.64,"n":3931,"o":17.81,"t":"2025-11-11T05:00:00Z","v":211949,"vw":17.779702},{"c":17.89,"h":18.06,"l":17.86,"n":3759,"o":17.87,"t":"2025-11-12T05:00:00Z","v":166122,"vw":17.931467},{"c":17.68,"h":18.02,"l":17.64,"n":4187,"o":17.86,"t":"2025-11-13T05:00:00Z","v":186903,"vw":17.786022},{"c":17.49,"h":17.6,"l":17.3,"n":5093,"o":17.5,"t":"2025-11-14T05:00:00Z","v":229904,"vw":17.45514},{"c":17.09,"h":17.505,"l":17.06,"n":4988,"o":17.42,"t":"2025-11-17T05:00:00Z","v":284333,"vw":17.219249},{"c":16.93,"h":17.1251,"l":16.8,"n":5142,"o":16.92,"t":"2025-11-18T05:00:00Z","v":263090,"vw":16.934969},{"c":16.99,"h":17.21,"l":16.91,"n":4973,"o":17,"t":"2025-11-19T05:00:00Z","v":155157,"vw":17.004235},{"c":16.73,"h":17.2999,"l":16.655,"n":4284,"o":17.16,"t":"2025-11-20T05:00:00Z","v":156159,"vw":16.870871},{"c":17.3,"h":17.43,"l":16.77,"n":4219,"o":16.77,"t":"2025-11-21T05:00:00Z","v":188376,"vw":17.193369},{"c":17.66,"h":17.815,"l":17.11,"n":4910,"o":17.4,"t":"2025-11-24T05:00:00Z","v":188813,"vw":17.622205},{"c":17.99,"h":17.99,"l":17.7,"n":3096,"o":17.77,"t":"2025-11-25T05:00:00Z","v":150432,"vw":17.88408},{"c":18.04,"h":18.17,"l":17.86,"n":4289,"o":17.86,"t":"2025-11-26T05:00:00Z","v":217725,"vw":18.05486},{"c":18.06,"h":18.13,"l":17.92,"n":2456,"o":18.12,"t":"2025-11-28T05:00:00Z","v":98240,"vw":18.016819},{"c":18.06,"h":18.2899,"l":17.95,"n":3814,"o":17.95,"t":"2025-12-01T05:00:00Z","v":199025,"vw":18.116211},{"c":18.2,"h":18.24,"l":17.94,"n":3621,"o":18.24,"t":"2025-12-02T05:00:00Z","v":297927,"vw":18.120353},{"c":18.32,"h":18.378,"l":18.075,"n":3986,"o":18.08,"t":"2025-12-03T05:00:00Z","v":253617,"vw":18.252555},{"c":18.33,"h":18.44,"l":18.13,"n":5793,"o":18.23,"t":"2025-12-04T05:00:00Z","v":315937,"vw":18.311674},{"c":18.45,"h":18.61,"l":18.23,"n":5745,"o":18.23,"t":"2025-12-05T05:00:00Z","v":424073,"vw":18.42277},{"c":18.73,"h":18.91,"l":18.48,"n":5091,"o":18.59,"t":"2025-12-08T05:00:00Z","v":235088,"vw":18.73559},{"c":18.77,"h":19.01,"l":18.6,"n":3612,"o":18.65,"t":"2025-12-09T05:00:00Z","v":182511,"vw":18.865951},{"c":19.26,"h":19.53,"l":18.79,"n":5018,"o":18.84,"t":"2025-12-10T05:00:00Z","v":345059,"vw":19.217633},{"c":19.75,"h":19.865,"l":19.29,"n":5000,"o":19.3,"t":"2025-12-11T05:00:00Z","v":244001,"vw":19.652904},{"c":19.48,"h":19.87,"l":19.41,"n":4354,"o":19.87,"t":"2025-12-12T05:00:00Z","v":187026,"vw":19.529734},{"c":19.27,"h":19.59,"l":19.19,"n":4582,"o":19.59,"t":"2025-12-15T05:00:00Z","v":250860,"vw":19.281743},{"c":19.3,"h":19.47,"l":19.16,"n":4371,"o":19.28,"t":"2025-12-16T05:00:00Z","v":224896,"vw":19.272305},{"c":19.21,"h":19.435,"l":19.12,"n":3969,"o":19.23,"t":"2025-12-17T05:00:00Z","v":224382,"vw":19.229546},{"c":19.45,"h":19.66,"l":19.3685,"n":3761,"o":19.5,"t":"2025-12-18T05:00:00Z","v":168049,"vw":19.497696},{"c":19.34,"h":19.595,"l":19.2,"n":4389,"o":19.44,"t":"2025-12-19T05:00:00Z","v":417066,"vw":19.341175},{"c":19.26,"h":19.56,"l":19.22,"n":4142,"o":19.3,"t":"2025-12-22T05:00:00Z","v":178838,"vw":19.348455},{"c":19.26,"h":19.31,"l":19.19,"n":3783,"o":19.23,"t":"2025-12-23T05:00:00Z","v":144271,"vw":19.241033},{"c":19.24,"h":19.3,"l":19.15,"n":2213,"o":19.3,"t":"2025-12-24T05:00:00Z","v":90336,"vw":19.219235},{"c":19.29,"h":19.325,"l":19.12,"n":3591,"o":19.19,"t":"2025-12-26T05:00:00Z","v":153220,"vw":19.25985},{"c":19.12,"h":19.27,"l":17.46,"n":4214,"o":19.25,"t":"2025-12-29T05:00:00Z","v":181305,"vw":19.101381},{"c":18.97,"h":19.175,"l":18.935,"n":3603,"o":19.08,"t":"2025-12-30T05:00:00Z","v":184600,"vw":19.048924},{"c":18.72,"h":19,"l":18.62,"n":3023,"o":19,"t":"2025-12-31T05:00:00Z","v":180490,"vw":18.754499},{"c":18.61,"h":18.89,"l":18.16,"n":6391,"o":18.74,"t":"2026-01-02T05:00:00Z","v":433134,"vw":18.51418},{"c":18.72,"h":19.25,"l":18.72,"n":5821,"o":18.75,"t":"2026-01-05T05:00:00Z","v":320511,"vw":18.880167},{"c":19.14,"h":19.16,"l":18.34,"n":6939,"o":18.72,"t":"2026-01-06T05:00:00Z","v":451715,"vw":18.872909},{"c":19.44,"h":19.46,"l":18.9,"n":4795,"o":19.17,"t":"2026-01-07T05:00:00Z","v":225769,"vw":19.279255},{"c":19.6,"h":19.6,"l":18.96,"n":5209,"o":19.31,"t":"2026-01-08T05:00:00Z","v":245779,"vw":19.42381},{"c":19.6,"h":19.82,"l":19.4,"n":3709,"o":19.57,"t":"2026-01-09T05:00:00Z","v":167560,"vw":19.621606},{"c":19.87,"h":19.93,"l":19.51,"n":4125,"o":19.51,"t":"2026-01-12T05:00:00Z","v":155869,"vw":19.835584},{"c":19.9,"h":20.025,"l":19.7627,"n":4211,"o":19.86,"t":"2026-01-13T05:00:00Z","v":161750,"vw":19.887895},{"c":19.69,"h":19.9399,"l":19.43,"n":3895,"o":19.81,"t":"2026-01-14T05:00:00Z","v":156368,"vw":19.673842},{"c":20.02,"h":20.21,"l":19.63,"n":4728,"o":19.74,"t":"2026-01-15T05:00:00Z","v":259343,"vw":20.03086},{"c":19.95,"h":20.1042,"l":19.46,"n":5076,"o":19.96,"t":"2026-01-16T05:00:00Z","v":333945,"vw":19.826167},{"c":19.84,"h":19.97,"l":19.51,"n":6381,"o":19.51,"t":"2026-01-20T05:00:00Z","v":301160,"vw":19.807332},{"c":20.6,"h":20.65,"l":19.92,"n":5358,"o":19.94,"t":"2026-01-21T05:00:00Z","v":239263,"vw":20.393559},{"c":20.32,"h":20.81,"l":20.18,"n":5686,"o":20.71,"t":"2026-01-22T05:00:00Z","v":253885,"vw":20.378285},{"c":20.38,"h":20.41,"l":20.055,"n":3953,"o":20.21,"t":"2026-01-23T05:00:00Z","v":345007,"vw":20.250289},{"c":20.44,"h":20.635,"l":20.125,"n":6034,"o":20.41,"t":"2026-01-26T05:00:00Z","v":517399,"vw":20.354451},{"c":20.63,"h":20.78,"l":20.37,"n":5290,"o":20.42,"t":"2026-01-27T05:00:00Z","v":276294,"vw":20.626473},{"c":20.1,"h":20.78,"l":19.83,"n":7452,"o":20.65,"t":"2026-01-28T05:00:00Z","v":401753,"vw":20.216862},{"c":20.53,"h":20.615,"l":20.1708,"n":5878,"o":20.19,"t":"2026-01-29T05:00:00Z","v":322475,"vw":20.482138},{"c":20.67,"h":20.71,"l":20.3,"n":7076,"o":20.35,"t":"2026-01-30T05:00:00Z","v":315818,"vw":20.562419},{"c":20.92,"h":21.13,"l":20.6,"n":4180,"o":20.6,"t":"2026-02-02T05:00:00Z","v":199125,"vw":20.964086},{"c":21.16,"h":21.35,"l":20.825,"n":4904,"o":21.02,"t":"2026-02-03T05:00:00Z","v":195537,"vw":21.084942},{"c":21.77,"h":21.86,"l":21.34,"n":8750,"o":21.34,"t":"2026-02-04T05:00:00Z","v":478685,"vw":21.661485},{"c":21.45,"h":21.655,"l":21.1118,"n":4956,"o":21.52,"t":"2026-02-05T05:00:00Z","v":226741,"vw":21.346374},{"c":22.17,"h":22.35,"l":21.49,"n":5179,"o":21.5,"t":"2026-02-06T05:00:00Z","v":318358,"vw":22.143266},{"c":22.24,"h":22.38,"l":22.04,"n":6065,"o":22.21,"t":"2026-02-09T05:00:00Z","v":298857,"vw":22.213625},{"c":22.13,"h":22.47,"l":22.04,"n":7966,"o":22.29,"t":"2026-02-10T05:00:00Z","v":325322,"vw":22.218566},{"c":22.4,"h":22.69,"l":22.1701,"n":5118,"o":22.34,"t":"2026-02-11T05:00:00Z","v":241899,"vw":22.37006},{"c":21.72,"h":22.61,"l":21.71,"n":8077,"o":22.56,"t":"2026-02-12T05:00:00Z","v":341513,"vw":21.927638},{"c":22.08,"h":22.23,"l":21.445,"n":4320,"o":21.77,"t":"2026-02-13T05:00:00Z","v":212263,"vw":22.009965},{"c":21.84,"h":22,"l":21.52,"n":5047,"o":22,"t":"2026-02-17T05:00:00Z","v":302382,"vw":21.818538},{"c":22.73,"h":23.14,"l":22.17,"n":6905,"o":22.39,"t":"2026-02-18T05:00:00Z","v":348934,"vw":22.756771},{"c":22.52,"h":22.625,"l":22.2004,"n":5932,"o":22.59,"t":"2026-02-19T05:00:00Z","v":286719,"vw":22.402324},{"c":22.58,"h":22.76,"l":22.1901,"n":5008,"o":22.46,"t":"2026-02-20T05:00:00Z","v":279417,"vw":22.552618},{"c":22.22,"h":22.6,"l":21.62,"n":5564,"o":22.48,"t":"2026-02-23T05:00:00Z","v":297167,"vw":22.063951},{"c":22.67,"h":22.7899,"l":22.15,"n":4358,"o":22.29,"t":"2026-02-24T05:00:00Z","v":243943,"vw":22.636476},{"c":22.79,"h":22.82,"l":22.21,"n":4828,"o":22.74,"t":"2026-02-25T05:00:00Z","v":220694,"vw":22.598352},{"c":22.65,"h":22.82,"l":22.335,"n":5087,"o":22.82,"t":"2026-02-26T05:00:00Z","v":212590,"vw":22.617348},{"c":22.37,"h":22.44,"l":22.03,"n":3732,"o":22.44,"t":"2026-02-27T05:00:00Z","v":192769,"vw":22.330443},{"c":22.06,"h":22.275,"l":21.69,"n":5613,"o":22.05,"t":"2026-03-02T05:00:00Z","v":231463,"vw":22.06563},{"c":21.51,"h":21.62,"l":20.72,"n":5001,"o":21.55,"t":"2026-03-03T05:00:00Z","v":232121,"vw":21.362512},{"c":21.77,"h":21.9199,"l":21.5,"n":4291,"o":21.68,"t":"2026-03-04T05:00:00Z","v":214083,"vw":21.739787},{"c":22.78,"h":24.03,"l":21.84,"n":12907,"o":21.84,"t":"2026-03-05T05:00:00Z","v":654827,"vw":23.198944},{"c":21.56,"h":22.68,"l":21.245,"n":8404,"o":22.33,"t":"2026-03-06T05:00:00Z","v":393509,"vw":21.578311},{"c":21.65,"h":21.69,"l":20.77,"n":7219,"o":21.25,"t":"2026-03-09T04:00:00Z","v":254492,"vw":21.311278},{"c":21.03,"h":22.08,"l":21,"n":6685,"o":21.61,"t":"2026-03-10T04:00:00Z","v":255118,"vw":21.324457},{"c":21.26,"h":21.29,"l":20.4,"n":6443,"o":20.81,"t":"2026-03-11T04:00:00Z","v":300277,"vw":21.055038},{"c":21.07,"h":21.2225,"l":20.76,"n":9403,"o":20.86,"t":"2026-03-12T04:00:00Z","v":463920,"vw":21.06897},{"c":20.68,"h":21.22,"l":20.17,"n":8102,"o":21.09,"t":"2026-03-13T04:00:00Z","v":376642,"vw":20.572987},{"c":20.81,"h":21.1799,"l":20.68,"n":5806,"o":20.91,"t":"2026-03-16T04:00:00Z","v":206293,"vw":20.875427},{"c":21.16,"h":21.3,"l":20.8,"n":5477,"o":21.02,"t":"2026-03-17T04:00:00Z","v":248848,"vw":21.079736},{"c":20.5,"h":21.27,"l":20.48,"n":5431,"o":21.06,"t":"2026-03-18T04:00:00Z","v":219520,"vw":20.63778},{"c":20.65,"h":20.96,"l":20.02,"n":6943,"o":20.16,"t":"2026-03-19T04:00:00Z","v":478581,"vw":20.526222},{"c":19.84,"h":20.77,"l":19.73,"n":4807,"o":20.77,"t":"2026-03-20T04:00:00Z","v":406055,"vw":19.975648},{"c":20.87,"h":21.055,"l":20.39,"n":4275,"o":20.39,"t":"2026-03-23T04:00:00Z","v":178027,"vw":20.838775},{"c":21.2,"h":21.31,"l":20.63,"n":4635,"o":20.65,"t":"2026-03-24T04:00:00Z","v":235252,"vw":21.142827},{"c":21.31,"h":21.57,"l":21.09,"n":4751,"o":21.45,"t":"2026-03-25T04:00:00Z","v":185010,"vw":21.30411},{"c":20.97,"h":21.28,"l":20.84,"n":5372,"o":21.06,"t":"2026-03-26T04:00:00Z","v":310462,"vw":20.973286},{"c":20.71,"h":21,"l":20.56,"n":3313,"o":20.8,"t":"2026-03-27T04:00:00Z","v":136084,"vw":20.707051},{"c":20.67,"h":20.905,"l":20.4302,"n":5098,"o":20.84,"t":"2026-03-30T04:00:00Z","v":218159,"vw":20.690642},{"c":21.18,"h":21.2,"l":20.505,"n":5752,"o":21.06,"t":"2026-03-31T04:00:00Z","v":250354,"vw":21.003511},{"c":21.35,"h":21.69,"l":21.17,"n":4909,"o":21.17,"t":"2026-04-01T04:00:00Z","v":142886,"vw":21.413921},{"c":21.09,"h":21.47,"l":20.87,"n":5286,"o":21.03,"t":"2026-04-02T04:00:00Z","v":198748,"vw":21.113754},{"c":21.04,"h":21.14,"l":20.695,"n":3184,"o":20.94,"t":"2026-04-06T04:00:00Z","v":129582,"vw":20.999162},{"c":21.07,"h":21.2573,"l":20.68,"n":4475,"o":20.92,"t":"2026-04-07T04:00:00Z","v":205309,"vw":21.003991},{"c":21.94,"h":22.28,"l":20.27,"n":4919,"o":21.94,"t":"2026-04-08T04:00:00Z","v":237217,"vw":21.960322},{"c":22.29,"h":22.32,"l":21.71,"n":3646,"o":21.71,"t":"2026-04-09T04:00:00Z","v":153703,"vw":22.190318},{"c":22.35,"h":22.59,"l":22.29,"n":3268,"o":22.44,"t":"2026-04-10T04:00:00Z","v":104472,"vw":22.366043},{"c":22.41,"h":22.43,"l":22.08,"n":3589,"o":22.29,"t":"2026-04-13T04:00:00Z","v":134418,"vw":22.333984},{"c":22.15,"h":22.445,"l":22.1,"n":3567,"o":22.4,"t":"2026-04-14T04:00:00Z","v":157490,"vw":22.217325},{"c":21.45,"h":22.165,"l":21.42,"n":3982,"o":22.06,"t":"2026-04-15T04:00:00Z","v":172521,"vw":21.551513},{"c":21.02,"h":21.75,"l":20.98,"n":3439,"o":21.42,"t":"2026-04-16T04:00:00Z","v":136928,"vw":21.152348},{"c":21.65,"h":21.88,"l":21.28,"n":4541,"o":21.33,"t":"2026-04-17T04:00:00Z","v":151142,"vw":21.595997},{"c":21.45,"h":21.655,"l":21.305,"n":4943,"o":21.62,"t":"2026-04-20T04:00:00Z","v":219116,"vw":21.449678},{"c":21.34,"h":21.65,"l":21.145,"n":4231,"o":21.41,"t":"2026-04-21T04:00:00Z","v":137510,"vw":21.342861},{"c":21.06,"h":21.4333,"l":20.97,"n":4275,"o":21.42,"t":"2026-04-22T04:00:00Z","v":176578,"vw":21.099166},{"c":21.34,"h":21.57,"l":21,"n":4217,"o":21.05,"t":"2026-04-23T04:00:00Z","v":133576,"vw":21.328807},{"c":21.49,"h":21.7399,"l":21.115,"n":4044,"o":21.17,"t":"2026-04-24T04:00:00Z","v":168206,"vw":21.468623},{"c":21.4,"h":21.9,"l":21.32,"n":5019,"o":21.46,"t":"2026-04-27T04:00:00Z","v":279559,"vw":21.558455},{"c":21.32,"h":21.56,"l":20.95,"n":4672,"o":21.46,"t":"2026-04-28T04:00:00Z","v":178355,"vw":21.259249},{"c":19.91,"h":21.265,"l":19.61,"n":5313,"o":21.12,"t":"2026-04-29T04:00:00Z","v":252006,"vw":20.023739},{"c":20.61,"h":20.87,"l":19.84,"n":6216,"o":19.94,"t":"2026-04-30T04:00:00Z","v":301852,"vw":20.458642},{"c":20.71,"h":20.72,"l":20.18,"n":3810,"o":20.71,"t":"2026-05-01T04:00:00Z","v":179203,"vw":20.531645},{"c":19.82,"h":20.65,"l":19.81,"n":5049,"o":20.65,"t":"2026-05-04T04:00:00Z","v":218820,"vw":20.002212},{"c":20.31,"h":20.5,"l":19.9,"n":3988,"o":20.09,"t":"2026-05-05T04:00:00Z","v":145919,"vw":20.305884},{"c":20.72,"h":21.135,"l":20.69,"n":6386,"o":20.71,"t":"2026-05-06T04:00:00Z","v":224645,"vw":20.835918},{"c":22.4,"h":24.25,"l":21.62,"n":9961,"o":22.91,"t":"2026-05-07T04:00:00Z","v":461035,"vw":22.316371},{"c":22.96,"h":23.995,"l":22.62,"n":5368,"o":22.85,"t":"2026-05-08T04:00:00Z","v":238636,"vw":23.261561},{"c":22.85,"h":23.19,"l":22.29,"n":5177,"o":22.97,"t":"2026-05-11T04:00:00Z","v":232273,"vw":22.846405},{"c":22.35,"h":22.61,"l":21.72,"n":6262,"o":22.57,"t":"2026-05-12T04:00:00Z","v":247167,"vw":22.211981},{"c":22.76,"h":23.04,"l":22.11,"n":8383,"o":22.35,"t":"2026-05-13T04:00:00Z","v":352450,"vw":22.691773},{"c":23.41,"h":23.7468,"l":22.84,"n":6388,"o":22.85,"t":"2026-05-14T04:00:00Z","v":289810,"vw":23.404937},{"c":22.11,"h":23.49,"l":22.09,"n":6459,"o":23.41,"t":"2026-05-15T04:00:00Z","v":264545,"vw":22.423948},{"c":21.83,"h":22.675,"l":21.82,"n":4885,"o":22.14,"t":"2026-05-18T04:00:00Z","v":239645,"vw":22.111056},{"c":21.39,"h":21.59,"l":21.14,"n":7017,"o":21.54,"t":"2026-05-19T04:00:00Z","v":246085,"vw":21.385728},{"c":21.99,"h":22.13,"l":21.5,"n":6031,"o":21.62,"t":"2026-05-20T04:00:00Z","v":270291,"vw":21.952771},{"c":21.99,"h":22.39,"l":21.25,"n":5315,"o":21.71,"t":"2026-05-21T04:00:00Z","v":232157,"vw":21.983704},{"c":22.28,"h":22.44,"l":21.7459,"n":4278,"o":22.14,"t":"2026-05-22T04:00:00Z","v":189259,"vw":22.221893},{"c":23.14,"h":23.4886,"l":22.51,"n":7592,"o":22.57,"t":"2026-05-26T04:00:00Z","v":258630,"vw":23.161975},{"c":23.03,"h":23.5,"l":23.01,"n":3973,"o":23.34,"t":"2026-05-27T04:00:00Z","v":167925,"vw":23.161785},{"c":23.26,"h":23.3,"l":22.71,"n":6256,"o":22.85,"t":"2026-05-28T04:00:00Z","v":271707,"vw":23.139344},{"c":22.8,"h":23.37,"l":22.79,"n":4808,"o":23.09,"t":"2026-05-29T04:00:00Z","v":226629,"vw":22.933976},{"c":22.69,"h":22.75,"l":22.04,"n":5079,"o":22.69,"t":"2026-06-01T04:00:00Z","v":193530,"vw":22.568181},{"c":23.33,"h":23.38,"l":22.69,"n":5640,"o":22.69,"t":"2026-06-02T04:00:00Z","v":271109,"vw":23.119056},{"c":23.08,"h":23.68,"l":22.94,"n":6109,"o":23.08,"t":"2026-06-03T04:00:00Z","v":281586,"vw":23.269336},{"c":23.77,"h":23.96,"l":23.265,"n":8778,"o":23.46,"t":"2026-06-04T04:00:00Z","v":401191,"vw":23.672237},{"c":23.72,"h":24.03,"l":23.28,"n":8455,"o":23.59,"t":"2026-06-05T04:00:00Z","v":427268,"vw":23.581603},{"c":24.61,"h":24.905,"l":23.91,"n":9342,"o":23.91,"t":"2026-06-08T04:00:00Z","v":480292,"vw":24.529118},{"c":26.06,"h":26.07,"l":24.9,"n":9468,"o":24.94,"t":"2026-06-09T04:00:00Z","v":419159,"vw":25.687216},{"c":24.99,"h":26.2,"l":24.98,"n":7976,"o":25.97,"t":"2026-06-10T04:00:00Z","v":341041,"vw":25.322554},{"c":26.45,"h":26.49,"l":25.19,"n":8568,"o":25.4,"t":"2026-06-11T04:00:00Z","v":330207,"vw":26.064778},{"c":27.1,"h":27.24,"l":26.6201,"n":6595,"o":26.64,"t":"2026-06-12T04:00:00Z","v":294013,"vw":27.050833},{"c":26.84,"h":27.86,"l":26.44,"n":9022,"o":27.26,"t":"2026-06-15T04:00:00Z","v":645011,"vw":27.133858},{"c":26.8,"h":27.265,"l":26.75,"n":4601,"o":27,"t":"2026-06-16T04:00:00Z","v":183826,"vw":26.905863},{"c":26.93,"h":27.39,"l":26.6284,"n":7419,"o":26.68,"t":"2026-06-17T04:00:00Z","v":242773,"vw":27.005486},{"c":27.41,"h":27.965,"l":27.0445,"n":7030,"o":27.34,"t":"2026-06-18T04:00:00Z","v":649765,"vw":27.491573},{"c":27.97,"h":28.13,"l":27.29,"n":6273,"o":27.48,"t":"2026-06-22T04:00:00Z","v":371970,"vw":27.855267},{"c":27.92,"h":28.12,"l":27.495,"n":6741,"o":27.56,"t":"2026-06-23T04:00:00Z","v":568021,"vw":27.951627},{"c":29.72,"h":29.77,"l":28.055,"n":10794,"o":28.16,"t":"2026-06-24T04:00:00Z","v":812594,"vw":29.13147},{"c":30.58,"h":31.03,"l":29.68,"n":10334,"o":29.68,"t":"2026-06-25T04:00:00Z","v":810650,"vw":30.599822},{"c":32.14,"h":32.23,"l":30.4759,"n":9496,"o":30.62,"t":"2026-06-26T04:00:00Z","v":1381728,"vw":31.859239},{"c":30.86,"h":31.84,"l":30.585,"n":12243,"o":31.46,"t":"2026-06-29T04:00:00Z","v":1172062,"vw":31.310386},{"c":35.31,"h":35.74,"l":32.19,"n":22313,"o":32.4,"t":"2026-06-30T04:00:00Z","v":1528882,"vw":34.544869},{"c":34.08,"h":35.75,"l":33.965,"n":12139,"o":34.82,"t":"2026-07-01T04:00:00Z","v":589516,"vw":34.615022},{"c":31.54,"h":34.21,"l":31.13,"n":14727,"o":33.94,"t":"2026-07-02T04:00:00Z","v":835305,"vw":31.86257},{"c":30.6,"h":31.59,"l":30.6,"n":9813,"o":31.52,"t":"2026-07-06T04:00:00Z","v":431049,"vw":30.888432},{"c":30.22,"h":30.67,"l":29.6701,"n":11038,"o":30.43,"t":"2026-07-07T04:00:00Z","v":492729,"vw":30.160733},{"c":30.72,"h":30.905,"l":29.955,"n":8516,"o":30.04,"t":"2026-07-08T04:00:00Z","v":444353,"vw":30.546758},{"c":30.45,"h":31.415,"l":30.42,"n":7303,"o":31.14,"t":"2026-07-09T04:00:00Z","v":369695,"vw":30.720927},{"c":30.84,"h":31.37,"l":30.28,"n":6228,"o":30.44,"t":"2026-07-10T04:00:00Z","v":291136,"vw":30.879912},{"c":30.44,"h":31.135,"l":30.29,"n":5814,"o":30.78,"t":"2026-07-13T04:00:00Z","v":267990,"vw":30.548715},{"c":30.85,"h":31.24,"l":30.4,"n":7507,"o":30.89,"t":"2026-07-14T04:00:00Z","v":488403,"vw":30.862675},{"c":30.66,"h":31.61,"l":30.36,"n":7241,"o":31,"t":"2026-07-15T04:00:00Z","v":385625,"vw":30.779482},{"c":31.32,"h":31.59,"l":30.565,"n":8397,"o":30.6,"t":"2026-07-16T04:00:00Z","v":539066,"vw":31.232835},{"c":31.11,"h":31.62,"l":30.7801,"n":6953,"o":30.99,"t":"2026-07-17T04:00:00Z","v":349365,"vw":31.214533},{"c":30.27,"h":31.5624,"l":30.2,"n":7842,"o":31.4,"t":"2026-07-20T04:00:00Z","v":372146,"vw":30.542296},{"c":30.81,"h":31.14,"l":30.0376,"n":7763,"o":30.66,"t":"2026-07-21T04:00:00Z","v":251381,"vw":30.750763},{"c":30.79,"h":31.25,"l":30.52,"n":5731,"o":30.52,"t":"2026-07-22T04:00:00Z","v":242887,"vw":30.845288},{"c":30.96,"h":31.015,"l":30.235,"n":7507,"o":30.45,"t":"2026-07-23T04:00:00Z","v":308474,"vw":30.769122},{"c":31.44,"h":31.53,"l":30.68,"n":6363,"o":31.03,"t":"2026-07-24T04:00:00Z","v":330759,"vw":31.22867},{"c":32.69,"h":32.78,"l":31.67,"n":9021,"o":31.93,"t":"2026-07-27T04:00:00Z","v":498875,"vw":32.492323},{"c":33.47,"h":33.665,"l":32.24,"n":11506,"o":32.88,"t":"2026-07-28T04:00:00Z","v":641783,"vw":33.402875},{"c":32.89,"h":33.5384,"l":32.23,"n":12498,"o":32.96,"t":"2026-07-29T04:00:00Z","v":854503,"vw":32.862177},{"c":32.97,"h":36,"l":32.12,"n":8639,"o":35,"t":"2026-07-30T04:00:00Z","v":588372,"vw":32.892582},{"c":34.16,"h":34.82,"l":33.12,"n":11054,"o":33.12,"t":"2026-07-31T04:00:00Z","v":589523,"vw":34.275693},{"c":36.74,"h":37.1,"l":33.6701,"n":12034,"o":34.23,"t":"2026-08-03T04:00:00Z","v":829007,"vw":35.620732},{"c":36.64,"h":37.45,"l":36.2,"n":11489,"o":37.17,"t":"2026-08-04T04:00:00Z","v":549191,"vw":36.71658},{"c":35.35,"h":36.65,"l":35.33,"n":7866,"o":36.65,"t":"2026-08-05T04:00:00Z","v":321755,"vw":35.687648},{"c":35.02,"h":35.94,"l":34.9,"n":8498,"o":35.35,"t":"2026-08-06T04:00:00Z","v":556449,"vw":35.148068},{"c":34.37,"h":35.395,"l":34.36,"n":5578,"o":35.23,"t":"2026-08-07T04:00:00Z","v":311756,"vw":34.655055},{"c":33.16,"h":34.4,"l":32.82,"n":8021,"o":34.21,"t":"2026-08-10T04:00:00Z","v":377894,"vw":33.258102},{"c":32.28,"h":33.45,"l":32.27,"n":8058,"o":33.3,"t":"2026-08-11T04:00:00Z","v":348751,"vw":32.544362},{"c":32.8,"h":33.23,"l":32.35,"n":5201,"o":32.7,"t":"2026-08-12T04:00:00Z","v":203056,"vw":32.831719},{"c":33.19,"h":34.25,"l":32.96,"n":6483,"o":33.28,"t":"2026-08-13T04:00:00Z","v":369226,"vw":33.406973},{"c":33,"h":33.1499,"l":32.42,"n":5210,"o":33.07,"t":"2026-08-14T04:00:00Z","v":229190,"vw":32.865451},{"c":33.04,"h":33.12,"l":32.72,"n":5949,"o":32.84,"t":"2026-08-17T04:00:00Z","v":208996,"vw":32.946327},{"c":32.15,"h":32.9476,"l":32.08,"n":6564,"o":32.77,"t":"2026-08-18T04:00:00Z","v":219770,"vw":32.340321},{"c":33.33,"h":33.67,"l":32.435,"n":8982,"o":32.68,"t":"2026-08-19T04:00:00Z","v":556668,"vw":33.265788},{"c":33.51,"h":33.91,"l":33.06,"n":7061,"o":33.55,"t":"2026-08-20T04:00:00Z","v":318560,"vw":33.506223},{"c":33.53,"h":34.1799,"l":33.07,"n":5438,"o":33.86,"t":"2026-08-21T04:00:00Z","v":246838,"vw":33.486025},{"c":33.43,"h":33.83,"l":33.23,"n":6245,"o":33.55,"t":"2026-08-24T04:00:00Z","v":294860,"vw":33.46288},{"c":32.68,"h":34.4,"l":32.52,"n":6550,"o":33.93,"t":"2026-08-25T04:00:00Z","v":239380,"vw":32.824234},{"c":33.31,"h":33.56,"l":32.78,"n":7004,"o":32.78,"t":"2026-08-26T04:00:00Z","v":313326,"vw":33.255551},{"c":33.29,"h":33.69,"l":32.955,"n":5970,"o":33.26,"t":"2026-08-27T04:00:00Z","v":276799,"vw":33.408394},{"c":32.8,"h":33.89,"l":32.65,"n":7667,"o":33.47,"t":"2026-08-28T04:00:00Z","v":285057,"vw":32.991109},{"c":32.09,"h":32.97,"l":31.59,"n":6497,"o":32.69,"t":"2026-08-31T04:00:00Z","v":702666,"vw":32.0541},{"c":31.2,"h":31.99,"l":30.9,"n":7228,"o":31.91,"t":"2026-09-01T04:00:00Z","v":386152,"vw":31.333355},{"c":30.85,"h":31.98,"l":30.85,"n":7421,"o":31.29,"t":"2026-09-02T04:00:00Z","v":280352,"vw":31.057075},{"c":30.96,"h":31.4,"l":30.3,"n":7867,"o":31.11,"t":"2026-09-03T04:00:00Z","v":347650,"vw":30.843651},{"c":31.81,"h":31.945,"l":30.89,"n":7942,"o":30.89,"t":"2026-09-04T04:00:00Z","v":396066,"vw":31.599633},{"c":31.88,"h":32.45,"l":31.5,"n":8116,"o":31.75,"t":"2026-09-08T04:00:00Z","v":348559,"vw":31.915047},{"c":30.75,"h":32.18,"l":30.74,"n":6719,"o":31.71,"t":"2026-09-09T04:00:00Z","v":312792,"vw":30.997687},{"c":30.19,"h":30.76,"l":29.9599,"n":6064,"o":30.51,"t":"2026-09-10T04:00:00Z","v":260728,"vw":30.247057},{"c":30.01,"h":30.86,"l":29.76,"n":5026,"o":30.5,"t":"2026-09-11T04:00:00Z","v":208002,"vw":30.079294},{"c":29.77,"h":30,"l":29.301,"n":6490,"o":29.66,"t":"2026-09-14T04:00:00Z","v":253699,"vw":29.75582},{"c":29.79,"h":29.86,"l":29.135,"n":6052,"o":29.86,"t":"2026-09-15T04:00:00Z","v":399720,"vw":29.611645},{"c":30.77,"h":30.915,"l":30.035,"n":5691,"o":30.07,"t":"2026-09-16T04:00:00Z","v":359342,"vw":30.617904},{"c":31.43,"h":31.78,"l":31,"n":8011,"o":31,"t":"2026-09-17T04:00:00Z","v":439824,"vw":31.403363},{"c":30.98,"h":31.38,"l":30.55,"n":4557,"o":31.24,"t":"2026-09-18T04:00:00Z","v":505191,"vw":30.950694},{"c":31.18,"h":31.68,"l":31.17,"n":4951,"o":31.44,"t":"2026-09-21T04:00:00Z","v":313826,"vw":31.301312},{"c":31.56,"h":32.295,"l":31.48,"n":5985,"o":31.68,"t":"2026-09-22T04:00:00Z","v":271827,"vw":31.679021},{"c":31.83,"h":32.135,"l":31.145,"n":5838,"o":31.41,"t":"2026-09-23T04:00:00Z","v":256435,"vw":31.756042},{"c":31.62,"h":32.15,"l":31.38,"n":8198,"o":31.63,"t":"2026-09-24T04:00:00Z","v":495083,"vw":31.753092},{"c":31.36,"h":31.87,"l":31.235,"n":7338,"o":31.64,"t":"2026-09-25T04:00:00Z","v":323882,"vw":31.446916},{"c":31.48,"h":31.8758,"l":30.8,"n":6315,"o":31.25,"t":"2026-09-28T04:00:00Z","v":268037,"vw":31.496041},{"c":31.26,"h":31.845,"l":30.885,"n":6230,"o":31.65,"t":"2026-09-29T04:00:00Z","v":299880,"vw":31.182362},{"c":30.77,"h":31.34,"l":30.675,"n":5664,"o":31.34,"t":"2026-09-30T04:00:00Z","v":289335,"vw":30.82348},{"c":31.29,"h":31.33,"l":30.05,"n":7723,"o":30.59,"t":"2026-10-01T04:00:00Z","v":307442,"vw":31.013621},{"c":31.63,"h":32.31,"l":31.52,"n":5937,"o":31.8,"t":"2026-10-02T04:00:00Z","v":254970,"vw":31.771164},{"c":31.92,"h":32.37,"l":31.03,"n":5306,"o":31.51,"t":"2026-10-05T04:00:00Z","v":243702,"vw":31.921043},{"c":31.83,"h":32.21,"l":31.65,"n":4713,"o":32.17,"t":"2026-10-06T04:00:00Z","v":187767,"vw":31.877379},{"c":30.73,"h":31.53,"l":30.43,"n":5208,"o":31.45,"t":"2026-10-07T04:00:00Z","v":200406,"vw":30.735536},{"c":30.68,"h":30.93,"l":30.4,"n":4661,"o":30.6,"t":"2026-10-08T04:00:00Z","v":172031,"vw":30.668754},{"c":30.63,"h":31.01,"l":30.11,"n":3880,"o":30.78,"t":"2026-10-09T04:00:00Z","v":145624,"vw":30.724938},{"c":30.39,"h":30.97,"l":30.1744,"n":4358,"o":30.52,"t":"2026-10-12T04:00:00Z","v":151017,"vw":30.545066},{"c":30.6,"h":30.67,"l":30.1,"n":4441,"o":30.32,"t":"2026-10-13T04:00:00Z","v":164885,"vw":30.528586},{"c":30.04,"h":30.7,"l":29.76,"n":6060,"o":30.25,"t":"2026-10-14T04:00:00Z","v":238227,"vw":30.070483},{"c":31.03,"h":31.08,"l":30.19,"n":5759,"o":30.27,"t":"2026-10-15T04:00:00Z","v":275777,"vw":30.814327},{"c":31.3,"h":31.7921,"l":31.07,"n":6148,"o":31.12,"t":"2026-10-16T04:00:00Z","v":324474,"vw":31.308185},{"c":31.52,"h":31.86,"l":31.3,"n":4918,"o":31.68,"t":"2026-10-19T04:00:00Z","v":269976,"vw":31.55854},{"c":32.27,"h":32.42,"l":31.3,"n":5892,"o":31.46,"t":"2026-10-20T04:00:00Z","v":268126,"vw":32.208685},{"c":32.89,"h":32.96,"l":32.415,"n":6132,"o":32.59,"t":"2026-10-21T04:00:00Z","v":308526,"vw":32.793868},{"c":32.83,"h":32.96,"l":32.12,"n":6352,"o":32.51,"t":"2026-10-22T04:00:00Z","v":245807,"vw":32.752153}],"volatilityBars":[{"c":31.74,"h":31.845,"l":31.48,"n":62,"o":31.68,"t":"2026-09-22T13:30:00Z","v":5703,"vw":31.715636},{"c":31.74,"h":31.74,"l":31.74,"n":16,"o":31.74,"t":"2026-09-22T13:45:00Z","v":738,"vw":31.74},{"c":32.285,"h":32.285,"l":31.74,"n":244,"o":31.74,"t":"2026-09-22T14:00:00Z","v":8794,"vw":32.062454},{"c":32.045,"h":32.295,"l":32.045,"n":87,"o":32.295,"t":"2026-09-22T14:15:00Z","v":2496,"vw":32.2175},{"c":31.7,"h":32.11,"l":31.7,"n":141,"o":32.11,"t":"2026-09-22T14:30:00Z","v":4212,"vw":31.98087},{"c":31.665,"h":31.755,"l":31.665,"n":45,"o":31.755,"t":"2026-09-22T14:45:00Z","v":1349,"vw":31.718202},{"c":31.8,"h":31.8,"l":31.705,"n":228,"o":31.77,"t":"2026-09-22T15:00:00Z","v":5066,"vw":31.752749},{"c":31.695,"h":31.8499,"l":31.695,"n":113,"o":31.82,"t":"2026-09-22T15:15:00Z","v":3005,"vw":31.766169},{"c":31.75,"h":31.78,"l":31.68,"n":148,"o":31.75,"t":"2026-09-22T15:30:00Z","v":5442,"vw":31.708485},{"c":31.705,"h":31.755,"l":31.705,"n":122,"o":31.73,"t":"2026-09-22T15:45:00Z","v":5781,"vw":31.73626},{"c":31.815,"h":31.815,"l":31.71,"n":150,"o":31.74,"t":"2026-09-22T16:00:00Z","v":2856,"vw":31.737331},{"c":31.6618,"h":31.74,"l":31.6618,"n":65,"o":31.74,"t":"2026-09-22T16:15:00Z","v":2189,"vw":31.707838},{"c":31.745,"h":31.745,"l":31.69,"n":61,"o":31.69,"t":"2026-09-22T16:30:00Z","v":1597,"vw":31.72375},{"c":31.73,"h":31.805,"l":31.73,"n":129,"o":31.78,"t":"2026-09-22T16:45:00Z","v":4165,"vw":31.781591},{"c":31.73,"h":31.78,"l":31.66,"n":200,"o":31.71,"t":"2026-09-22T17:00:00Z","v":30998,"vw":31.697715},{"c":31.77,"h":31.77,"l":31.725,"n":10,"o":31.725,"t":"2026-09-22T17:15:00Z","v":397,"vw":31.7475},{"c":31.6075,"h":31.82,"l":31.6075,"n":177,"o":31.8,"t":"2026-09-22T17:30:00Z","v":7599,"vw":31.732525},{"c":31.79,"h":31.79,"l":31.59,"n":213,"o":31.6,"t":"2026-09-22T17:45:00Z","v":8349,"vw":31.656715},{"c":31.775,"h":31.9299,"l":31.77,"n":189,"o":31.8,"t":"2026-09-22T18:00:00Z","v":6695,"vw":31.820471},{"c":31.865,"h":31.8917,"l":31.775,"n":70,"o":31.775,"t":"2026-09-22T18:15:00Z","v":2897,"vw":31.839551},{"c":31.79,"h":31.83,"l":31.79,"n":55,"o":31.83,"t":"2026-09-22T18:30:00Z","v":1368,"vw":31.806875},{"c":31.79,"h":31.79,"l":31.77,"n":17,"o":31.77,"t":"2026-09-22T18:45:00Z","v":439,"vw":31.783333},{"c":31.84,"h":31.84,"l":31.815,"n":60,"o":31.815,"t":"2026-09-22T19:00:00Z","v":1453,"vw":31.820927},{"c":31.79,"h":31.865,"l":31.79,"n":100,"o":31.84,"t":"2026-09-22T19:15:00Z","v":3823,"vw":31.838421},{"c":31.765,"h":31.86,"l":31.76,"n":347,"o":31.8,"t":"2026-09-22T19:30:00Z","v":10785,"vw":31.812431},{"c":31.55,"h":31.8,"l":31.55,"n":1099,"o":31.77,"t":"2026-09-22T19:45:00Z","v":41232,"vw":31.647005},{"c":31.56,"h":31.56,"l":31.56,"n":18,"o":31.56,"t":"2026-09-22T20:00:00Z","v":62038,"vw":31.56},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-09-23T11:30:00Z","v":585,"vw":31.56},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-09-23T13:15:00Z","v":120,"vw":31.4},{"c":31.17,"h":31.41,"l":31.145,"n":23,"o":31.41,"t":"2026-09-23T13:30:00Z","v":3536,"vw":31.391505},{"c":31.51,"h":31.74,"l":31.17,"n":103,"o":31.17,"t":"2026-09-23T13:45:00Z","v":12023,"vw":31.36385},{"c":31.72,"h":31.83,"l":31.365,"n":170,"o":31.585,"t":"2026-09-23T14:00:00Z","v":8816,"vw":31.569779},{"c":31.65,"h":31.84,"l":31.56,"n":169,"o":31.84,"t":"2026-09-23T14:15:00Z","v":18100,"vw":31.625007},{"c":31.66,"h":31.76,"l":31.65,"n":86,"o":31.73,"t":"2026-09-23T14:30:00Z","v":3412,"vw":31.694858},{"c":31.75,"h":31.78,"l":31.55,"n":186,"o":31.66,"t":"2026-09-23T14:45:00Z","v":8784,"vw":31.674373},{"c":31.82,"h":31.82,"l":31.7,"n":80,"o":31.765,"t":"2026-09-23T15:00:00Z","v":2711,"vw":31.732276},{"c":31.83,"h":31.895,"l":31.745,"n":121,"o":31.83,"t":"2026-09-23T15:15:00Z","v":4254,"vw":31.80285},{"c":31.89,"h":31.9,"l":31.75,"n":253,"o":31.75,"t":"2026-09-23T15:30:00Z","v":27502,"vw":31.800302},{"c":31.91,"h":31.945,"l":31.88,"n":81,"o":31.945,"t":"2026-09-23T15:45:00Z","v":3221,"vw":31.922737},{"c":31.87,"h":31.88,"l":31.7101,"n":48,"o":31.81,"t":"2026-09-23T16:00:00Z","v":1093,"vw":31.812499},{"c":31.83,"h":31.85,"l":31.73,"n":126,"o":31.82,"t":"2026-09-23T16:15:00Z","v":3247,"vw":31.80261},{"c":31.88,"h":31.906,"l":31.86,"n":47,"o":31.86,"t":"2026-09-23T16:30:00Z","v":1803,"vw":31.88792},{"c":31.81,"h":31.92,"l":31.81,"n":126,"o":31.86,"t":"2026-09-23T16:45:00Z","v":4051,"vw":31.876416},{"c":31.8,"h":31.86,"l":31.74,"n":143,"o":31.83,"t":"2026-09-23T17:00:00Z","v":4795,"vw":31.78473},{"c":31.93,"h":31.93,"l":31.9,"n":27,"o":31.9,"t":"2026-09-23T17:15:00Z","v":922,"vw":31.908489},{"c":32.095,"h":32.095,"l":31.87,"n":140,"o":31.89,"t":"2026-09-23T17:30:00Z","v":3963,"vw":31.965563},{"c":32.13,"h":32.135,"l":32.13,"n":22,"o":32.135,"t":"2026-09-23T17:45:00Z","v":824,"vw":32.1325},{"c":32.05,"h":32.1028,"l":32.05,"n":44,"o":32.1028,"t":"2026-09-23T18:00:00Z","v":1151,"vw":32.07322},{"c":32.01,"h":32.055,"l":32.01,"n":37,"o":32.055,"t":"2026-09-23T18:15:00Z","v":731,"vw":32.04375},{"c":31.78,"h":31.965,"l":31.78,"n":116,"o":31.965,"t":"2026-09-23T18:30:00Z","v":8382,"vw":31.893397},{"c":31.88,"h":31.89,"l":31.74,"n":137,"o":31.76,"t":"2026-09-23T18:45:00Z","v":5190,"vw":31.828004},{"c":31.86,"h":31.96,"l":31.86,"n":174,"o":31.89,"t":"2026-09-23T19:00:00Z","v":6090,"vw":31.890991},{"c":31.825,"h":31.9,"l":31.81,"n":197,"o":31.89,"t":"2026-09-23T19:15:00Z","v":4324,"vw":31.851345},{"c":31.825,"h":31.83,"l":31.8,"n":276,"o":31.825,"t":"2026-09-23T19:30:00Z","v":5643,"vw":31.821875},{"c":31.83,"h":31.9,"l":31.62,"n":1047,"o":31.8,"t":"2026-09-23T19:45:00Z","v":35170,"vw":31.752534},{"c":31.83,"h":31.83,"l":31.83,"n":15,"o":31.83,"t":"2026-09-23T20:00:00Z","v":59684,"vw":31.83},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-09-24T10:15:00Z","v":167,"vw":31.6},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-09-24T11:00:00Z","v":125,"vw":31.8},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-09-24T11:45:00Z","v":193,"vw":31.8},{"c":31.97,"h":31.97,"l":31.63,"n":40,"o":31.63,"t":"2026-09-24T13:30:00Z","v":3984,"vw":31.755564},{"c":31.775,"h":31.78,"l":31.775,"n":17,"o":31.78,"t":"2026-09-24T13:45:00Z","v":367,"vw":31.7775},{"c":31.7725,"h":31.91,"l":31.56,"n":62,"o":31.775,"t":"2026-09-24T14:00:00Z","v":4122,"vw":31.776794},{"c":31.78,"h":31.955,"l":31.56,"n":250,"o":31.56,"t":"2026-09-24T14:15:00Z","v":15558,"vw":31.758814},{"c":31.67,"h":31.87,"l":31.67,"n":78,"o":31.74,"t":"2026-09-24T14:30:00Z","v":7831,"vw":31.836319},{"c":31.78,"h":31.78,"l":31.56,"n":185,"o":31.61,"t":"2026-09-24T14:45:00Z","v":9686,"vw":31.646346},{"c":31.79,"h":31.82,"l":31.75,"n":113,"o":31.8,"t":"2026-09-24T15:00:00Z","v":9099,"vw":31.796964},{"c":31.66,"h":31.8,"l":31.66,"n":117,"o":31.8,"t":"2026-09-24T15:15:00Z","v":5502,"vw":31.761021},{"c":31.655,"h":31.72,"l":31.655,"n":127,"o":31.685,"t":"2026-09-24T15:30:00Z","v":4442,"vw":31.695317},{"c":31.7,"h":31.705,"l":31.61,"n":262,"o":31.635,"t":"2026-09-24T15:45:00Z","v":26674,"vw":31.627438},{"c":31.745,"h":31.745,"l":31.635,"n":157,"o":31.66,"t":"2026-09-24T16:00:00Z","v":8133,"vw":31.697382},{"c":31.905,"h":32.085,"l":31.77,"n":272,"o":31.77,"t":"2026-09-24T16:15:00Z","v":8374,"vw":31.971754},{"c":32.1,"h":32.14,"l":31.8601,"n":213,"o":31.905,"t":"2026-09-24T16:30:00Z","v":8327,"vw":31.972064},{"c":32.0875,"h":32.15,"l":32.02,"n":167,"o":32.05,"t":"2026-09-24T16:45:00Z","v":6005,"vw":32.087738},{"c":32.085,"h":32.15,"l":32.025,"n":155,"o":32.04,"t":"2026-09-24T17:00:00Z","v":7123,"vw":32.07519},{"c":32.01,"h":32.05,"l":31.94,"n":48,"o":32.04,"t":"2026-09-24T17:15:00Z","v":1625,"vw":32.016667},{"c":31.895,"h":32,"l":31.895,"n":96,"o":32,"t":"2026-09-24T17:30:00Z","v":2456,"vw":31.927091},{"c":31.98,"h":32.03,"l":31.94,"n":241,"o":31.94,"t":"2026-09-24T17:45:00Z","v":8596,"vw":31.98461},{"c":31.93,"h":31.97,"l":31.9,"n":142,"o":31.97,"t":"2026-09-24T18:00:00Z","v":4674,"vw":31.927206},{"c":32.11,"h":32.115,"l":31.87,"n":283,"o":31.93,"t":"2026-09-24T18:15:00Z","v":82790,"vw":32.002846},{"c":32,"h":32.05,"l":31.955,"n":159,"o":31.99,"t":"2026-09-24T18:30:00Z","v":5017,"vw":32.003816},{"c":31.8,"h":32,"l":31.71,"n":302,"o":32,"t":"2026-09-24T18:45:00Z","v":16981,"vw":31.879349},{"c":31.645,"h":31.73,"l":31.645,"n":146,"o":31.705,"t":"2026-09-24T19:00:00Z","v":5636,"vw":31.673616},{"c":31.555,"h":31.65,"l":31.41,"n":413,"o":31.65,"t":"2026-09-24T19:15:00Z","v":13463,"vw":31.554177},{"c":31.59,"h":31.68,"l":31.54,"n":840,"o":31.555,"t":"2026-09-24T19:30:00Z","v":27960,"vw":31.593712},{"c":31.6,"h":31.64,"l":31.38,"n":1840,"o":31.61,"t":"2026-09-24T19:45:00Z","v":89221,"vw":31.536162},{"c":31.62,"h":31.62,"l":31.62,"n":25,"o":31.62,"t":"2026-09-24T20:00:00Z","v":96542,"vw":31.62},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-09-25T11:00:00Z","v":125,"vw":31.62},{"c":31.62,"h":31.62,"l":31.62,"n":3,"o":31.62,"t":"2026-09-25T11:30:00Z","v":1092,"vw":31.62},{"c":31.78,"h":31.78,"l":31.78,"n":2,"o":31.78,"t":"2026-09-25T12:00:00Z","v":219,"vw":31.78},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-09-25T12:15:00Z","v":100,"vw":31.8},{"c":31.79,"h":31.79,"l":31.495,"n":36,"o":31.64,"t":"2026-09-25T13:30:00Z","v":5644,"vw":31.628889},{"c":31.5,"h":31.525,"l":31.28,"n":27,"o":31.525,"t":"2026-09-25T13:45:00Z","v":722,"vw":31.453},{"c":31.675,"h":31.685,"l":31.3,"n":111,"o":31.3,"t":"2026-09-25T14:00:00Z","v":7923,"vw":31.556353},{"c":31.575,"h":31.665,"l":31.575,"n":40,"o":31.665,"t":"2026-09-25T14:15:00Z","v":1747,"vw":31.627794},{"c":31.42,"h":31.59,"l":31.42,"n":50,"o":31.55,"t":"2026-09-25T14:30:00Z","v":2610,"vw":31.535092},{"c":31.42,"h":31.525,"l":31.4,"n":47,"o":31.52,"t":"2026-09-25T14:45:00Z","v":1176,"vw":31.493033},{"c":31.5,"h":31.55,"l":31.5,"n":56,"o":31.525,"t":"2026-09-25T15:00:00Z","v":2461,"vw":31.536045},{"c":31.49,"h":31.49,"l":31.43,"n":77,"o":31.46,"t":"2026-09-25T15:15:00Z","v":2272,"vw":31.471717},{"c":31.51,"h":31.55,"l":31.45,"n":163,"o":31.54,"t":"2026-09-25T15:30:00Z","v":5033,"vw":31.493706},{"c":31.67,"h":31.68,"l":31.53,"n":188,"o":31.53,"t":"2026-09-25T15:45:00Z","v":4998,"vw":31.570903},{"c":31.755,"h":31.87,"l":31.71,"n":324,"o":31.72,"t":"2026-09-25T16:00:00Z","v":15584,"vw":31.778835},{"c":31.51,"h":31.66,"l":31.44,"n":181,"o":31.66,"t":"2026-09-25T16:15:00Z","v":4506,"vw":31.523882},{"c":31.3816,"h":31.48,"l":31.3816,"n":108,"o":31.48,"t":"2026-09-25T16:30:00Z","v":4355,"vw":31.421148},{"c":31.31,"h":31.375,"l":31.31,"n":84,"o":31.375,"t":"2026-09-25T16:45:00Z","v":2307,"vw":31.3325},{"c":31.31,"h":31.36,"l":31.31,"n":74,"o":31.34,"t":"2026-09-25T17:00:00Z","v":1930,"vw":31.335437},{"c":31.275,"h":31.3,"l":31.245,"n":111,"o":31.3,"t":"2026-09-25T17:15:00Z","v":5687,"vw":31.28017},{"c":31.28,"h":31.285,"l":31.235,"n":116,"o":31.27,"t":"2026-09-25T17:30:00Z","v":2442,"vw":31.270673},{"c":31.335,"h":31.345,"l":31.3108,"n":41,"o":31.32,"t":"2026-09-25T17:45:00Z","v":1917,"vw":31.326023},{"c":31.34,"h":31.4,"l":31.34,"n":170,"o":31.38,"t":"2026-09-25T18:00:00Z","v":4202,"vw":31.375869},{"c":31.4,"h":31.4,"l":31.34,"n":117,"o":31.34,"t":"2026-09-25T18:15:00Z","v":4422,"vw":31.378641},{"c":31.4,"h":31.41,"l":31.34,"n":184,"o":31.4,"t":"2026-09-25T18:30:00Z","v":4626,"vw":31.379371},{"c":31.52,"h":31.68,"l":31.38,"n":307,"o":31.38,"t":"2026-09-25T18:45:00Z","v":11298,"vw":31.546906},{"c":31.55,"h":31.55,"l":31.5,"n":162,"o":31.545,"t":"2026-09-25T19:00:00Z","v":4072,"vw":31.527523},{"c":31.48,"h":31.57,"l":31.44,"n":378,"o":31.56,"t":"2026-09-25T19:15:00Z","v":19575,"vw":31.506967},{"c":31.52,"h":31.56,"l":31.425,"n":553,"o":31.445,"t":"2026-09-25T19:30:00Z","v":17743,"vw":31.506012},{"c":31.36,"h":31.56,"l":31.35,"n":1642,"o":31.56,"t":"2026-09-25T19:45:00Z","v":60218,"vw":31.456428},{"c":31.36,"h":31.36,"l":31.36,"n":29,"o":31.36,"t":"2026-09-25T20:00:00Z","v":83690,"vw":31.36},{"c":31.36,"h":31.36,"l":31.36,"n":2,"o":31.36,"t":"2026-09-28T11:30:00Z","v":735,"vw":31.36},{"c":31.35,"h":31.35,"l":31.35,"n":2,"o":31.35,"t":"2026-09-28T12:00:00Z","v":190,"vw":31.35},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-09-28T12:45:00Z","v":204,"vw":31.35},{"c":30.8,"h":31.56,"l":30.8,"n":93,"o":31.25,"t":"2026-09-28T13:30:00Z","v":6395,"vw":31.213361},{"c":31.33,"h":31.33,"l":30.96,"n":56,"o":30.96,"t":"2026-09-28T13:45:00Z","v":3176,"vw":31.20827},{"c":31.56,"h":31.8758,"l":31.4386,"n":83,"o":31.44,"t":"2026-09-28T14:00:00Z","v":5190,"vw":31.638584},{"c":31.29,"h":31.74,"l":31.29,"n":87,"o":31.53,"t":"2026-09-28T14:15:00Z","v":3982,"vw":31.529262},{"c":31.5,"h":31.51,"l":31.405,"n":42,"o":31.5,"t":"2026-09-28T14:30:00Z","v":1098,"vw":31.464},{"c":31.565,"h":31.565,"l":31.435,"n":129,"o":31.48,"t":"2026-09-28T14:45:00Z","v":4015,"vw":31.50625},{"c":31.29,"h":31.54,"l":31.29,"n":183,"o":31.54,"t":"2026-09-28T15:00:00Z","v":5150,"vw":31.453866},{"c":31.21,"h":31.26,"l":31.18,"n":212,"o":31.2,"t":"2026-09-28T15:15:00Z","v":8669,"vw":31.216056},{"c":31.3,"h":31.33,"l":31.25,"n":75,"o":31.25,"t":"2026-09-28T15:30:00Z","v":3276,"vw":31.289257},{"c":31.33,"h":31.33,"l":31.23,"n":230,"o":31.25,"t":"2026-09-28T15:45:00Z","v":8444,"vw":31.275449},{"c":31.37,"h":31.37,"l":31.36,"n":53,"o":31.36,"t":"2026-09-28T16:00:00Z","v":8841,"vw":31.360503},{"c":31.75,"h":31.78,"l":31.4,"n":254,"o":31.41,"t":"2026-09-28T16:15:00Z","v":9259,"vw":31.623782},{"c":31.52,"h":31.75,"l":31.5,"n":92,"o":31.75,"t":"2026-09-28T16:30:00Z","v":4541,"vw":31.55569},{"c":31.5,"h":31.56,"l":31.425,"n":181,"o":31.56,"t":"2026-09-28T16:45:00Z","v":7405,"vw":31.478704},{"c":31.75,"h":31.75,"l":31.54,"n":126,"o":31.54,"t":"2026-09-28T17:00:00Z","v":3878,"vw":31.683539},{"c":31.64,"h":31.64,"l":31.64,"n":15,"o":31.64,"t":"2026-09-28T17:15:00Z","v":385,"vw":31.64},{"c":31.56,"h":31.68,"l":31.56,"n":72,"o":31.625,"t":"2026-09-28T17:30:00Z","v":1337,"vw":31.5975},{"c":31.635,"h":31.66,"l":31.51,"n":139,"o":31.59,"t":"2026-09-28T17:45:00Z","v":3589,"vw":31.606153},{"c":31.66,"h":31.66,"l":31.58,"n":158,"o":31.59,"t":"2026-09-28T18:00:00Z","v":5429,"vw":31.598628},{"c":31.7,"h":31.72,"l":31.69,"n":100,"o":31.69,"t":"2026-09-28T18:15:00Z","v":2911,"vw":31.705201},{"c":31.735,"h":31.735,"l":31.715,"n":41,"o":31.73,"t":"2026-09-28T18:30:00Z","v":1529,"vw":31.724437},{"c":31.74,"h":31.7499,"l":31.68,"n":204,"o":31.68,"t":"2026-09-28T18:45:00Z","v":5983,"vw":31.712085},{"c":31.67,"h":31.73,"l":31.67,"n":95,"o":31.73,"t":"2026-09-28T19:00:00Z","v":2530,"vw":31.716455},{"c":31.755,"h":31.755,"l":31.66,"n":147,"o":31.66,"t":"2026-09-28T19:15:00Z","v":4441,"vw":31.716965},{"c":31.63,"h":31.75,"l":31.565,"n":287,"o":31.75,"t":"2026-09-28T19:30:00Z","v":8933,"vw":31.652896},{"c":31.48,"h":31.66,"l":31.48,"n":1138,"o":31.57,"t":"2026-09-28T19:45:00Z","v":45363,"vw":31.56228},{"c":31.48,"h":31.48,"l":31.48,"n":24,"o":31.48,"t":"2026-09-28T20:00:00Z","v":81883,"vw":31.48},{"c":31.5,"h":31.65,"l":31.4,"n":28,"o":31.65,"t":"2026-09-29T13:30:00Z","v":3713,"vw":31.603596},{"c":31.79,"h":31.8,"l":31.595,"n":30,"o":31.72,"t":"2026-09-29T13:45:00Z","v":2205,"vw":31.686315},{"c":31.6,"h":31.845,"l":31.6,"n":262,"o":31.61,"t":"2026-09-29T14:00:00Z","v":10225,"vw":31.752021},{"c":31.38,"h":31.59,"l":31.36,"n":110,"o":31.4696,"t":"2026-09-29T14:15:00Z","v":3817,"vw":31.417446},{"c":31.37,"h":31.37,"l":31.2,"n":265,"o":31.31,"t":"2026-09-29T14:30:00Z","v":11397,"vw":31.289676},{"c":31.2,"h":31.34,"l":31.2,"n":79,"o":31.295,"t":"2026-09-29T14:45:00Z","v":4550,"vw":31.254762},{"c":31.01,"h":31.18,"l":31.01,"n":159,"o":31.175,"t":"2026-09-29T15:00:00Z","v":5169,"vw":31.101417},{"c":30.9275,"h":31,"l":30.92,"n":131,"o":30.98,"t":"2026-09-29T15:15:00Z","v":6097,"vw":30.964331},{"c":31.03,"h":31.07,"l":30.92,"n":260,"o":30.92,"t":"2026-09-29T15:30:00Z","v":11387,"vw":30.995513},{"c":31.1,"h":31.2,"l":31.06,"n":168,"o":31.06,"t":"2026-09-29T15:45:00Z","v":5289,"vw":31.114643},{"c":31.05,"h":31.15,"l":31.045,"n":113,"o":31.15,"t":"2026-09-29T16:00:00Z","v":2808,"vw":31.082096},{"c":31.17,"h":31.24,"l":31.07,"n":221,"o":31.07,"t":"2026-09-29T16:15:00Z","v":8385,"vw":31.151354},{"c":31.105,"h":31.22,"l":31.105,"n":102,"o":31.16,"t":"2026-09-29T16:30:00Z","v":4110,"vw":31.159025},{"c":30.9896,"h":31.095,"l":30.96,"n":130,"o":31.095,"t":"2026-09-29T16:45:00Z","v":7043,"vw":31.013063},{"c":31,"h":31.025,"l":30.98,"n":114,"o":31.025,"t":"2026-09-29T17:00:00Z","v":6332,"vw":31.000434},{"c":30.94,"h":31.02,"l":30.94,"n":112,"o":31.01,"t":"2026-09-29T17:15:00Z","v":2955,"vw":30.993538},{"c":31,"h":31.03,"l":30.97,"n":95,"o":30.97,"t":"2026-09-29T17:30:00Z","v":3770,"vw":31.00707},{"c":30.96,"h":31.09,"l":30.93,"n":177,"o":31.03,"t":"2026-09-29T17:45:00Z","v":6966,"vw":31.009221},{"c":30.885,"h":31.14,"l":30.885,"n":205,"o":30.97,"t":"2026-09-29T18:00:00Z","v":8443,"vw":31.009264},{"c":30.99,"h":30.99,"l":30.885,"n":112,"o":30.885,"t":"2026-09-29T18:15:00Z","v":4650,"vw":30.934652},{"c":31.1,"h":31.13,"l":31,"n":200,"o":31,"t":"2026-09-29T18:30:00Z","v":7664,"vw":31.028644},{"c":31.02,"h":31.075,"l":30.97,"n":159,"o":31.075,"t":"2026-09-29T18:45:00Z","v":6160,"vw":31.009921},{"c":31.04,"h":31.06,"l":31,"n":140,"o":31.01,"t":"2026-09-29T19:00:00Z","v":6078,"vw":31.025475},{"c":31.055,"h":31.06,"l":31,"n":184,"o":31.035,"t":"2026-09-29T19:15:00Z","v":6934,"vw":31.047065},{"c":31.03,"h":31.09,"l":31.03,"n":352,"o":31.04,"t":"2026-09-29T19:30:00Z","v":12266,"vw":31.054906},{"c":31.26,"h":31.29,"l":31.03,"n":1105,"o":31.06,"t":"2026-09-29T19:45:00Z","v":48560,"vw":31.127636},{"c":31.26,"h":31.26,"l":31.26,"n":24,"o":31.26,"t":"2026-09-29T20:00:00Z","v":74715,"vw":31.26},{"c":31.265,"h":31.34,"l":31.265,"n":22,"o":31.34,"t":"2026-09-30T13:30:00Z","v":2684,"vw":31.32767},{"c":30.89,"h":31.155,"l":30.89,"n":105,"o":31.155,"t":"2026-09-30T13:45:00Z","v":11549,"vw":31.05707},{"c":31.04,"h":31.04,"l":30.88,"n":52,"o":30.88,"t":"2026-09-30T14:00:00Z","v":3566,"vw":30.929031},{"c":30.845,"h":31.04,"l":30.845,"n":57,"o":31.04,"t":"2026-09-30T14:15:00Z","v":2519,"vw":30.954721},{"c":30.735,"h":30.91,"l":30.71,"n":91,"o":30.81,"t":"2026-09-30T14:30:00Z","v":3499,"vw":30.820824},{"c":30.835,"h":30.86,"l":30.735,"n":55,"o":30.735,"t":"2026-09-30T14:45:00Z","v":2667,"vw":30.82},{"c":30.74,"h":30.77,"l":30.74,"n":58,"o":30.77,"t":"2026-09-30T15:00:00Z","v":1827,"vw":30.763902},{"c":30.8,"h":30.82,"l":30.73,"n":37,"o":30.73,"t":"2026-09-30T15:15:00Z","v":1677,"vw":30.79898},{"c":30.69,"h":30.89,"l":30.675,"n":205,"o":30.835,"t":"2026-09-30T15:30:00Z","v":6365,"vw":30.773281},{"c":30.84,"h":30.84,"l":30.69,"n":141,"o":30.69,"t":"2026-09-30T15:45:00Z","v":8165,"vw":30.753015},{"c":30.835,"h":30.88,"l":30.81,"n":77,"o":30.82,"t":"2026-09-30T16:00:00Z","v":2849,"vw":30.833931},{"c":30.87,"h":30.87,"l":30.79,"n":108,"o":30.84,"t":"2026-09-30T16:15:00Z","v":4043,"vw":30.8455},{"c":30.77,"h":30.9,"l":30.77,"n":132,"o":30.9,"t":"2026-09-30T16:30:00Z","v":4900,"vw":30.858597},{"c":30.87,"h":30.87,"l":30.72,"n":118,"o":30.76,"t":"2026-09-30T16:45:00Z","v":4391,"vw":30.766893},{"c":30.785,"h":30.82,"l":30.785,"n":57,"o":30.82,"t":"2026-09-30T17:00:00Z","v":1328,"vw":30.805329},{"c":30.795,"h":30.82,"l":30.78,"n":94,"o":30.79,"t":"2026-09-30T17:15:00Z","v":2423,"vw":30.802174},{"c":30.77,"h":30.77,"l":30.73,"n":65,"o":30.75,"t":"2026-09-30T17:30:00Z","v":1688,"vw":30.748152},{"c":30.76,"h":30.76,"l":30.74,"n":37,"o":30.74,"t":"2026-09-30T17:45:00Z","v":1058,"vw":30.749744},{"c":30.885,"h":30.885,"l":30.75,"n":120,"o":30.75,"t":"2026-09-30T18:00:00Z","v":4561,"vw":30.852609},{"c":30.92,"h":30.93,"l":30.9,"n":136,"o":30.92,"t":"2026-09-30T18:15:00Z","v":4101,"vw":30.917724},{"c":30.94,"h":30.95,"l":30.92,"n":96,"o":30.94,"t":"2026-09-30T18:30:00Z","v":2654,"vw":30.933568},{"c":30.95,"h":30.95,"l":30.902,"n":44,"o":30.902,"t":"2026-09-30T18:45:00Z","v":1017,"vw":30.933667},{"c":30.89,"h":30.97,"l":30.89,"n":174,"o":30.96,"t":"2026-09-30T19:00:00Z","v":5042,"vw":30.921872},{"c":30.82,"h":30.95,"l":30.77,"n":453,"o":30.91,"t":"2026-09-30T19:15:00Z","v":18690,"vw":30.882637},{"c":30.83,"h":30.91,"l":30.83,"n":331,"o":30.86,"t":"2026-09-30T19:30:00Z","v":10652,"vw":30.862858},{"c":30.78,"h":30.9,"l":30.7,"n":1071,"o":30.85,"t":"2026-09-30T19:45:00Z","v":45174,"vw":30.810041},{"c":30.77,"h":30.77,"l":30.77,"n":23,"o":30.77,"t":"2026-09-30T20:00:00Z","v":93188,"vw":30.77},{"c":30.475,"h":30.83,"l":30.475,"n":88,"o":30.59,"t":"2026-10-01T13:30:00Z","v":7983,"vw":30.741122},{"c":30.445,"h":30.64,"l":30.445,"n":35,"o":30.475,"t":"2026-10-01T13:45:00Z","v":1659,"vw":30.510772},{"c":30.195,"h":30.445,"l":30.05,"n":280,"o":30.445,"t":"2026-10-01T14:00:00Z","v":21221,"vw":30.152997},{"c":30.325,"h":30.36,"l":30.23,"n":54,"o":30.23,"t":"2026-10-01T14:15:00Z","v":1764,"vw":30.298},{"c":30.52,"h":30.52,"l":30.25,"n":91,"o":30.325,"t":"2026-10-01T14:30:00Z","v":3009,"vw":30.406421},{"c":30.53,"h":30.61,"l":30.455,"n":251,"o":30.61,"t":"2026-10-01T14:45:00Z","v":7173,"vw":30.558536},{"c":30.46,"h":30.49,"l":30.36,"n":257,"o":30.49,"t":"2026-10-01T15:00:00Z","v":7991,"vw":30.406663},{"c":30.6,"h":30.6,"l":30.52,"n":107,"o":30.52,"t":"2026-10-01T15:15:00Z","v":3504,"vw":30.555911},{"c":30.645,"h":30.655,"l":30.465,"n":218,"o":30.545,"t":"2026-10-01T15:30:00Z","v":6513,"vw":30.561033},{"c":30.81,"h":30.81,"l":30.645,"n":108,"o":30.645,"t":"2026-10-01T15:45:00Z","v":8227,"vw":30.681702},{"c":30.96,"h":30.96,"l":30.77,"n":127,"o":30.77,"t":"2026-10-01T16:00:00Z","v":4076,"vw":30.853971},{"c":31.02,"h":31.02,"l":30.9,"n":117,"o":30.905,"t":"2026-10-01T16:15:00Z","v":3402,"vw":30.939639},{"c":31.03,"h":31.16,"l":30.98,"n":224,"o":30.98,"t":"2026-10-01T16:30:00Z","v":6840,"vw":31.086156},{"c":30.8975,"h":31.065,"l":30.895,"n":171,"o":31.065,"t":"2026-10-01T16:45:00Z","v":9514,"vw":30.941999},{"c":31.02,"h":31.03,"l":30.91,"n":176,"o":30.91,"t":"2026-10-01T17:00:00Z","v":5566,"vw":30.977241},{"c":31.09,"h":31.14,"l":31.02,"n":144,"o":31.02,"t":"2026-10-01T17:15:00Z","v":3645,"vw":31.073063},{"c":31.15,"h":31.23,"l":31.12,"n":153,"o":31.13,"t":"2026-10-01T17:30:00Z","v":3522,"vw":31.174566},{"c":30.975,"h":31.11,"l":30.975,"n":181,"o":31.11,"t":"2026-10-01T17:45:00Z","v":4290,"vw":31.060242},{"c":31.04,"h":31.04,"l":30.941,"n":235,"o":30.98,"t":"2026-10-01T18:00:00Z","v":10851,"vw":30.982433},{"c":31.14,"h":31.2,"l":31.06,"n":139,"o":31.1,"t":"2026-10-01T18:15:00Z","v":4001,"vw":31.120276},{"c":31.14,"h":31.195,"l":31.14,"n":157,"o":31.155,"t":"2026-10-01T18:30:00Z","v":3040,"vw":31.168501},{"c":31.17,"h":31.17,"l":31.09,"n":87,"o":31.09,"t":"2026-10-01T18:45:00Z","v":2066,"vw":31.135741},{"c":31.03,"h":31.15,"l":31.01,"n":219,"o":31.15,"t":"2026-10-01T19:00:00Z","v":7575,"vw":31.086304},{"c":31.1,"h":31.119,"l":31.025,"n":190,"o":31.03,"t":"2026-10-01T19:15:00Z","v":5900,"vw":31.070874},{"c":31.1,"h":31.135,"l":31.05,"n":376,"o":31.12,"t":"2026-10-01T19:30:00Z","v":10864,"vw":31.092787},{"c":31.285,"h":31.33,"l":31.09,"n":1163,"o":31.1,"t":"2026-10-01T19:45:00Z","v":40449,"vw":31.257448},{"c":31.29,"h":31.29,"l":31.29,"n":18,"o":31.29,"t":"2026-10-01T20:00:00Z","v":91399,"vw":31.29},{"c":32.015,"h":32.31,"l":31.8,"n":93,"o":31.8,"t":"2026-10-02T13:30:00Z","v":6171,"vw":32.004652},{"c":31.97,"h":32.26,"l":31.97,"n":52,"o":32.26,"t":"2026-10-02T13:45:00Z","v":3532,"vw":32.038136},{"c":31.78,"h":31.99,"l":31.77,"n":63,"o":31.84,"t":"2026-10-02T14:00:00Z","v":2719,"vw":31.825066},{"c":31.66,"h":31.73,"l":31.655,"n":34,"o":31.73,"t":"2026-10-02T14:15:00Z","v":751,"vw":31.67875},{"c":31.655,"h":31.74,"l":31.61,"n":44,"o":31.61,"t":"2026-10-02T14:30:00Z","v":898,"vw":31.659944},{"c":31.76,"h":31.84,"l":31.655,"n":73,"o":31.74,"t":"2026-10-02T14:45:00Z","v":2774,"vw":31.745849},{"c":31.87,"h":31.9,"l":31.72,"n":177,"o":31.83,"t":"2026-10-02T15:00:00Z","v":9828,"vw":31.81459},{"c":31.94,"h":31.96,"l":31.78,"n":115,"o":31.825,"t":"2026-10-02T15:15:00Z","v":5852,"vw":31.847831},{"c":31.95,"h":32.04,"l":31.925,"n":212,"o":31.925,"t":"2026-10-02T15:30:00Z","v":14719,"vw":31.99607},{"c":31.945,"h":32.03,"l":31.89,"n":159,"o":31.975,"t":"2026-10-02T15:45:00Z","v":6541,"vw":31.95898},{"c":31.76,"h":31.905,"l":31.76,"n":143,"o":31.905,"t":"2026-10-02T16:00:00Z","v":7740,"vw":31.856635},{"c":31.72,"h":31.815,"l":31.71,"n":100,"o":31.815,"t":"2026-10-02T16:15:00Z","v":3003,"vw":31.745897},{"c":31.7401,"h":31.785,"l":31.73,"n":109,"o":31.75,"t":"2026-10-02T16:30:00Z","v":4177,"vw":31.750386},{"c":31.82,"h":31.82,"l":31.77,"n":41,"o":31.77,"t":"2026-10-02T16:45:00Z","v":1241,"vw":31.799283},{"c":31.85,"h":31.8941,"l":31.84,"n":113,"o":31.84,"t":"2026-10-02T17:00:00Z","v":4185,"vw":31.855024},{"c":31.805,"h":31.86,"l":31.78,"n":64,"o":31.86,"t":"2026-10-02T17:15:00Z","v":1925,"vw":31.825737},{"c":31.89,"h":31.89,"l":31.805,"n":112,"o":31.805,"t":"2026-10-02T17:30:00Z","v":2642,"vw":31.84875},{"c":31.925,"h":31.935,"l":31.91,"n":107,"o":31.925,"t":"2026-10-02T17:45:00Z","v":3264,"vw":31.927176},{"c":31.905,"h":31.925,"l":31.84,"n":120,"o":31.925,"t":"2026-10-02T18:00:00Z","v":3087,"vw":31.877988},{"c":31.92,"h":31.96,"l":31.865,"n":182,"o":31.93,"t":"2026-10-02T18:15:00Z","v":6924,"vw":31.912534},{"c":31.92,"h":31.945,"l":31.9,"n":115,"o":31.935,"t":"2026-10-02T18:30:00Z","v":5340,"vw":31.913681},{"c":31.88,"h":31.95,"l":31.88,"n":208,"o":31.925,"t":"2026-10-02T18:45:00Z","v":6097,"vw":31.917636},{"c":31.86,"h":31.93,"l":31.84,"n":258,"o":31.93,"t":"2026-10-02T19:00:00Z","v":13087,"vw":31.875828},{"c":31.81,"h":31.8975,"l":31.8,"n":398,"o":31.85,"t":"2026-10-02T19:15:00Z","v":14541,"vw":31.862551},{"c":31.73,"h":31.9,"l":31.69,"n":380,"o":31.815,"t":"2026-10-02T19:30:00Z","v":15070,"vw":31.827217},{"c":31.67,"h":31.74,"l":31.52,"n":999,"o":31.7,"t":"2026-10-02T19:45:00Z","v":43113,"vw":31.592865},{"c":31.5,"h":31.63,"l":31,"n":22,"o":31.63,"t":"2026-10-02T20:00:00Z","v":49981,"vw":31.626057},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-05T11:15:00Z","v":1116,"vw":31.5},{"c":31.48,"h":31.855,"l":31.285,"n":64,"o":31.51,"t":"2026-10-05T13:30:00Z","v":7414,"vw":31.510045},{"c":31.17,"h":31.485,"l":31.03,"n":122,"o":31.485,"t":"2026-10-05T13:45:00Z","v":7442,"vw":31.172183},{"c":31.47,"h":31.47,"l":31.17,"n":68,"o":31.31,"t":"2026-10-05T14:00:00Z","v":3045,"vw":31.248712},{"c":31.61,"h":31.715,"l":31.455,"n":70,"o":31.55,"t":"2026-10-05T14:15:00Z","v":4785,"vw":31.605222},{"c":31.55,"h":31.6982,"l":31.55,"n":35,"o":31.6982,"t":"2026-10-05T14:30:00Z","v":1534,"vw":31.593879},{"c":31.6325,"h":31.635,"l":31.565,"n":92,"o":31.62,"t":"2026-10-05T14:45:00Z","v":3763,"vw":31.612841},{"c":31.71,"h":31.71,"l":31.63,"n":51,"o":31.69,"t":"2026-10-05T15:00:00Z","v":1601,"vw":31.6675},{"c":31.5401,"h":31.7,"l":31.5401,"n":68,"o":31.7,"t":"2026-10-05T15:15:00Z","v":1857,"vw":31.62801},{"c":31.6419,"h":31.745,"l":31.6419,"n":56,"o":31.67,"t":"2026-10-05T15:30:00Z","v":3709,"vw":31.664364},{"c":31.745,"h":31.8,"l":31.65,"n":70,"o":31.69,"t":"2026-10-05T15:45:00Z","v":2668,"vw":31.737513},{"c":31.905,"h":31.905,"l":31.745,"n":72,"o":31.745,"t":"2026-10-05T16:00:00Z","v":3858,"vw":31.792702},{"c":31.98,"h":31.98,"l":31.91,"n":39,"o":31.97,"t":"2026-10-05T16:15:00Z","v":1234,"vw":31.940488},{"c":32.02,"h":32.02,"l":31.91,"n":68,"o":31.915,"t":"2026-10-05T16:30:00Z","v":2460,"vw":31.956696},{"c":32.02,"h":32.105,"l":32.02,"n":28,"o":32.105,"t":"2026-10-05T16:45:00Z","v":754,"vw":32.048333},{"c":32.02,"h":32.02,"l":31.95,"n":28,"o":31.95,"t":"2026-10-05T17:00:00Z","v":432,"vw":31.997273},{"c":32.065,"h":32.14,"l":32.015,"n":84,"o":32.07,"t":"2026-10-05T17:15:00Z","v":2574,"vw":32.07668},{"c":32.07,"h":32.11,"l":32.0319,"n":91,"o":32.065,"t":"2026-10-05T17:30:00Z","v":4952,"vw":32.09558},{"c":32.07,"h":32.17,"l":32.07,"n":120,"o":32.08,"t":"2026-10-05T17:45:00Z","v":3605,"vw":32.111174},{"c":32.055,"h":32.055,"l":32.05,"n":44,"o":32.05,"t":"2026-10-05T18:00:00Z","v":1020,"vw":32.053433},{"c":32.09,"h":32.1,"l":32.08,"n":86,"o":32.08,"t":"2026-10-05T18:15:00Z","v":2030,"vw":32.09125},{"c":32.1,"h":32.1,"l":32.06,"n":141,"o":32.09,"t":"2026-10-05T18:30:00Z","v":3414,"vw":32.077625},{"c":32.19,"h":32.21,"l":32.09,"n":180,"o":32.095,"t":"2026-10-05T18:45:00Z","v":7957,"vw":32.107161},{"c":32.35,"h":32.37,"l":32.2,"n":257,"o":32.2,"t":"2026-10-05T19:00:00Z","v":8697,"vw":32.301644},{"c":32.26,"h":32.3516,"l":32.15,"n":458,"o":32.35,"t":"2026-10-05T19:15:00Z","v":15965,"vw":32.24258},{"c":32.12,"h":32.3,"l":32.11,"n":280,"o":32.29,"t":"2026-10-05T19:30:00Z","v":11789,"vw":32.194509},{"c":31.93,"h":32.22,"l":31.91,"n":1204,"o":32.12,"t":"2026-10-05T19:45:00Z","v":42457,"vw":32.019171},{"c":31.92,"h":31.96,"l":31.92,"n":31,"o":31.95,"t":"2026-10-05T20:00:00Z","v":77407,"vw":31.920284},{"c":32.13,"h":32.21,"l":32.13,"n":11,"o":32.17,"t":"2026-10-06T13:30:00Z","v":2384,"vw":32.170567},{"c":32.0925,"h":32.11,"l":31.945,"n":15,"o":32.11,"t":"2026-10-06T13:45:00Z","v":665,"vw":32.0385},{"c":32.02,"h":32.095,"l":31.95,"n":32,"o":32.095,"t":"2026-10-06T14:00:00Z","v":1507,"vw":32.012431},{"c":31.93,"h":31.95,"l":31.91,"n":44,"o":31.95,"t":"2026-10-06T14:15:00Z","v":1622,"vw":31.932489},{"c":31.975,"h":32.05,"l":31.92,"n":77,"o":31.97,"t":"2026-10-06T14:30:00Z","v":5265,"vw":31.98056},{"c":31.735,"h":31.965,"l":31.6901,"n":119,"o":31.965,"t":"2026-10-06T14:45:00Z","v":8452,"vw":31.802598},{"c":31.715,"h":31.74,"l":31.65,"n":42,"o":31.65,"t":"2026-10-06T15:00:00Z","v":2752,"vw":31.724038},{"c":31.8,"h":31.81,"l":31.69,"n":141,"o":31.72,"t":"2026-10-06T15:15:00Z","v":5244,"vw":31.739008},{"c":31.855,"h":31.855,"l":31.7,"n":37,"o":31.7,"t":"2026-10-06T15:30:00Z","v":1297,"vw":31.787},{"c":31.84,"h":31.84,"l":31.84,"n":10,"o":31.84,"t":"2026-10-06T15:45:00Z","v":121,"vw":31.84},{"c":31.855,"h":31.855,"l":31.73,"n":30,"o":31.73,"t":"2026-10-06T16:00:00Z","v":2278,"vw":31.844382},{"c":31.835,"h":31.92,"l":31.835,"n":16,"o":31.92,"t":"2026-10-06T16:15:00Z","v":1044,"vw":31.889444},{"c":31.975,"h":31.975,"l":31.92,"n":146,"o":31.97,"t":"2026-10-06T16:30:00Z","v":6228,"vw":31.952683},{"c":31.95,"h":31.99,"l":31.94,"n":54,"o":31.975,"t":"2026-10-06T16:45:00Z","v":1225,"vw":31.968},{"c":32.05,"h":32.05,"l":31.94,"n":124,"o":31.975,"t":"2026-10-06T17:00:00Z","v":3988,"vw":31.99125},{"c":32.025,"h":32.05,"l":32.025,"n":37,"o":32.035,"t":"2026-10-06T17:15:00Z","v":1341,"vw":32.038844},{"c":31.91,"h":32.015,"l":31.91,"n":85,"o":32.015,"t":"2026-10-06T17:30:00Z","v":2695,"vw":31.951464},{"c":31.97,"h":31.97,"l":31.91,"n":33,"o":31.91,"t":"2026-10-06T17:45:00Z","v":774,"vw":31.9525},{"c":31.94,"h":31.94,"l":31.89,"n":99,"o":31.91,"t":"2026-10-06T18:00:00Z","v":2648,"vw":31.917128},{"c":31.93,"h":31.94,"l":31.89,"n":126,"o":31.94,"t":"2026-10-06T18:15:00Z","v":3472,"vw":31.914579},{"c":31.97,"h":31.99,"l":31.95,"n":80,"o":31.95,"t":"2026-10-06T18:30:00Z","v":1983,"vw":31.968182},{"c":31.96,"h":31.96,"l":31.94,"n":69,"o":31.94,"t":"2026-10-06T18:45:00Z","v":1894,"vw":31.9485},{"c":31.94,"h":31.94,"l":31.91,"n":62,"o":31.94,"t":"2026-10-06T19:00:00Z","v":1556,"vw":31.931001},{"c":31.895,"h":31.98,"l":31.88,"n":248,"o":31.94,"t":"2026-10-06T19:15:00Z","v":8116,"vw":31.905262},{"c":31.925,"h":31.95,"l":31.86,"n":242,"o":31.86,"t":"2026-10-06T19:30:00Z","v":11795,"vw":31.91711},{"c":31.81,"h":31.95,"l":31.81,"n":931,"o":31.9001,"t":"2026-10-06T19:45:00Z","v":35891,"vw":31.893394},{"c":31.83,"h":31.83,"l":31.83,"n":26,"o":31.83,"t":"2026-10-06T20:00:00Z","v":55521,"vw":31.83},{"c":31.68,"h":31.68,"l":31.68,"n":2,"o":31.68,"t":"2026-10-07T11:30:00Z","v":1000,"vw":31.68},{"c":31.38,"h":31.53,"l":30.818,"n":127,"o":31.45,"t":"2026-10-07T13:30:00Z","v":5808,"vw":31.306817},{"c":31.14,"h":31.36,"l":31.14,"n":46,"o":31.36,"t":"2026-10-07T14:00:00Z","v":1451,"vw":31.259807},{"c":31.04,"h":31.235,"l":31.04,"n":15,"o":31.04,"t":"2026-10-07T14:15:00Z","v":663,"vw":31.135432},{"c":31.08,"h":31.26,"l":31.08,"n":124,"o":31.2399,"t":"2026-10-07T14:30:00Z","v":7136,"vw":31.206447},{"c":30.955,"h":31.18,"l":30.955,"n":65,"o":31.18,"t":"2026-10-07T14:45:00Z","v":1485,"vw":31.066085},{"c":30.88,"h":30.89,"l":30.88,"n":46,"o":30.89,"t":"2026-10-07T15:00:00Z","v":954,"vw":30.886667},{"c":30.715,"h":30.85,"l":30.68,"n":176,"o":30.78,"t":"2026-10-07T15:15:00Z","v":6574,"vw":30.759772},{"c":30.72,"h":30.815,"l":30.72,"n":100,"o":30.73,"t":"2026-10-07T15:30:00Z","v":2774,"vw":30.760464},{"c":30.68,"h":30.725,"l":30.64,"n":146,"o":30.725,"t":"2026-10-07T15:45:00Z","v":2984,"vw":30.683707},{"c":30.75,"h":30.75,"l":30.6601,"n":155,"o":30.71,"t":"2026-10-07T16:00:00Z","v":6547,"vw":30.6988},{"c":30.62,"h":30.745,"l":30.61,"n":108,"o":30.71,"t":"2026-10-07T16:15:00Z","v":3960,"vw":30.682457},{"c":30.525,"h":30.65,"l":30.43,"n":373,"o":30.59,"t":"2026-10-07T16:30:00Z","v":12381,"vw":30.545667},{"c":30.52,"h":30.63,"l":30.52,"n":80,"o":30.54,"t":"2026-10-07T16:45:00Z","v":2574,"vw":30.562513},{"c":30.61,"h":30.628,"l":30.51,"n":177,"o":30.54,"t":"2026-10-07T17:00:00Z","v":6615,"vw":30.574776},{"c":30.535,"h":30.6,"l":30.53,"n":96,"o":30.59,"t":"2026-10-07T17:15:00Z","v":3648,"vw":30.559761},{"c":30.615,"h":30.615,"l":30.51,"n":52,"o":30.53,"t":"2026-10-07T17:30:00Z","v":1507,"vw":30.5725},{"c":30.69,"h":30.7899,"l":30.67,"n":31,"o":30.67,"t":"2026-10-07T17:45:00Z","v":1391,"vw":30.709945},{"c":30.605,"h":30.69,"l":30.59,"n":132,"o":30.68,"t":"2026-10-07T18:00:00Z","v":3160,"vw":30.636663},{"c":30.52,"h":30.59,"l":30.48,"n":94,"o":30.58,"t":"2026-10-07T18:15:00Z","v":3411,"vw":30.542985},{"c":30.49,"h":30.535,"l":30.49,"n":57,"o":30.53,"t":"2026-10-07T18:30:00Z","v":1352,"vw":30.515451},{"c":30.49,"h":30.54,"l":30.49,"n":133,"o":30.52,"t":"2026-10-07T18:45:00Z","v":5756,"vw":30.518744},{"c":30.53,"h":30.53,"l":30.48,"n":158,"o":30.52,"t":"2026-10-07T19:00:00Z","v":4250,"vw":30.50479},{"c":30.66,"h":30.7,"l":30.52,"n":193,"o":30.535,"t":"2026-10-07T19:15:00Z","v":11499,"vw":30.620687},{"c":30.68,"h":30.74,"l":30.59,"n":184,"o":30.695,"t":"2026-10-07T19:30:00Z","v":6883,"vw":30.642994},{"c":30.71,"h":30.89,"l":30.65,"n":758,"o":30.69,"t":"2026-10-07T19:45:00Z","v":30813,"vw":30.785241},{"c":30.73,"h":30.73,"l":30.73,"n":29,"o":30.73,"t":"2026-10-07T20:00:00Z","v":46328,"vw":30.73},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-08T11:00:00Z","v":190,"vw":30.5},{"c":30.6,"h":30.6,"l":30.6,"n":6,"o":30.6,"t":"2026-10-08T13:30:00Z","v":1378,"vw":30.6},{"c":30.59,"h":30.68,"l":30.4016,"n":15,"o":30.4016,"t":"2026-10-08T13:45:00Z","v":972,"vw":30.503131},{"c":30.72,"h":30.72,"l":30.62,"n":42,"o":30.62,"t":"2026-10-08T14:00:00Z","v":1575,"vw":30.68193},{"c":30.49,"h":30.58,"l":30.49,"n":23,"o":30.58,"t":"2026-10-08T14:30:00Z","v":704,"vw":30.55},{"c":30.67,"h":30.67,"l":30.4021,"n":55,"o":30.4021,"t":"2026-10-08T14:45:00Z","v":2621,"vw":30.548478},{"c":30.64,"h":30.72,"l":30.62,"n":29,"o":30.72,"t":"2026-10-08T15:00:00Z","v":1012,"vw":30.654286},{"c":30.71,"h":30.71,"l":30.62,"n":122,"o":30.62,"t":"2026-10-08T15:15:00Z","v":4353,"vw":30.646937},{"c":30.74,"h":30.75,"l":30.71,"n":70,"o":30.71,"t":"2026-10-08T15:30:00Z","v":2648,"vw":30.726078},{"c":30.68,"h":30.75,"l":30.68,"n":94,"o":30.75,"t":"2026-10-08T15:45:00Z","v":2625,"vw":30.70263},{"c":30.71,"h":30.74,"l":30.71,"n":83,"o":30.72,"t":"2026-10-08T16:00:00Z","v":1732,"vw":30.717183},{"c":30.795,"h":30.93,"l":30.76,"n":107,"o":30.76,"t":"2026-10-08T16:15:00Z","v":4542,"vw":30.823057},{"c":30.725,"h":30.84,"l":30.725,"n":155,"o":30.795,"t":"2026-10-08T16:30:00Z","v":7216,"vw":30.773257},{"c":30.82,"h":30.84,"l":30.71,"n":119,"o":30.73,"t":"2026-10-08T16:45:00Z","v":3708,"vw":30.7605},{"c":30.75,"h":30.78,"l":30.69,"n":115,"o":30.78,"t":"2026-10-08T17:00:00Z","v":2615,"vw":30.73625},{"c":30.72,"h":30.855,"l":30.63,"n":159,"o":30.77,"t":"2026-10-08T17:15:00Z","v":8294,"vw":30.691846},{"c":30.81,"h":30.81,"l":30.72,"n":56,"o":30.7432,"t":"2026-10-08T17:30:00Z","v":2122,"vw":30.746481},{"c":30.805,"h":30.81,"l":30.745,"n":169,"o":30.8,"t":"2026-10-08T17:45:00Z","v":5463,"vw":30.768278},{"c":30.74,"h":30.76,"l":30.72,"n":88,"o":30.76,"t":"2026-10-08T18:00:00Z","v":3771,"vw":30.747413},{"c":30.67,"h":30.74,"l":30.67,"n":93,"o":30.72,"t":"2026-10-08T18:15:00Z","v":2047,"vw":30.711389},{"c":30.55,"h":30.66,"l":30.55,"n":80,"o":30.66,"t":"2026-10-08T18:30:00Z","v":2334,"vw":30.601978},{"c":30.415,"h":30.53,"l":30.4,"n":127,"o":30.53,"t":"2026-10-08T18:45:00Z","v":3408,"vw":30.477576},{"c":30.6,"h":30.6,"l":30.42,"n":237,"o":30.42,"t":"2026-10-08T19:00:00Z","v":10866,"vw":30.519591},{"c":30.63,"h":30.66,"l":30.57,"n":154,"o":30.57,"t":"2026-10-08T19:15:00Z","v":4867,"vw":30.613991},{"c":30.565,"h":30.615,"l":30.56,"n":304,"o":30.615,"t":"2026-10-08T19:30:00Z","v":7963,"vw":30.592512},{"c":30.66,"h":30.74,"l":30.595,"n":561,"o":30.6,"t":"2026-10-08T19:45:00Z","v":18418,"vw":30.657893},{"c":30.68,"h":30.68,"l":30.68,"n":20,"o":30.68,"t":"2026-10-08T20:00:00Z","v":45673,"vw":30.68},{"c":30.43,"h":31.005,"l":30.11,"n":61,"o":30.78,"t":"2026-10-09T13:30:00Z","v":5061,"vw":30.691182},{"c":30.7,"h":30.7,"l":30.45,"n":29,"o":30.45,"t":"2026-10-09T13:45:00Z","v":2088,"vw":30.579078},{"c":30.6,"h":30.735,"l":30.6,"n":32,"o":30.73,"t":"2026-10-09T14:00:00Z","v":783,"vw":30.647069},{"c":30.75,"h":30.8,"l":30.69,"n":62,"o":30.69,"t":"2026-10-09T14:15:00Z","v":2532,"vw":30.744265},{"c":30.62,"h":30.64,"l":30.62,"n":10,"o":30.64,"t":"2026-10-09T14:30:00Z","v":378,"vw":30.626006},{"c":30.635,"h":30.72,"l":30.6,"n":44,"o":30.7,"t":"2026-10-09T14:45:00Z","v":3197,"vw":30.67961},{"c":30.725,"h":30.75,"l":30.7,"n":34,"o":30.7,"t":"2026-10-09T15:00:00Z","v":907,"vw":30.725799},{"c":30.83,"h":30.83,"l":30.78,"n":81,"o":30.78,"t":"2026-10-09T15:15:00Z","v":2336,"vw":30.809},{"c":30.855,"h":30.9,"l":30.79,"n":37,"o":30.81,"t":"2026-10-09T15:30:00Z","v":1608,"vw":30.817057},{"c":30.95,"h":30.95,"l":30.77,"n":125,"o":30.8944,"t":"2026-10-09T15:45:00Z","v":4418,"vw":30.8695},{"c":30.945,"h":31.01,"l":30.89,"n":85,"o":30.93,"t":"2026-10-09T16:00:00Z","v":4164,"vw":30.938406},{"c":30.95,"h":30.95,"l":30.91,"n":107,"o":30.945,"t":"2026-10-09T16:15:00Z","v":2903,"vw":30.928299},{"c":30.88,"h":30.95,"l":30.865,"n":119,"o":30.95,"t":"2026-10-09T16:30:00Z","v":7168,"vw":30.894443},{"c":30.815,"h":30.88,"l":30.77,"n":67,"o":30.88,"t":"2026-10-09T16:45:00Z","v":2321,"vw":30.808756},{"c":30.8,"h":30.83,"l":30.78,"n":94,"o":30.79,"t":"2026-10-09T17:00:00Z","v":3711,"vw":30.803687},{"c":30.785,"h":30.79,"l":30.78,"n":60,"o":30.78,"t":"2026-10-09T17:15:00Z","v":1584,"vw":30.786023},{"c":30.77,"h":30.77,"l":30.77,"n":27,"o":30.77,"t":"2026-10-09T17:30:00Z","v":578,"vw":30.77},{"c":30.82,"h":30.82,"l":30.79,"n":78,"o":30.79,"t":"2026-10-09T17:45:00Z","v":2283,"vw":30.813451},{"c":30.82,"h":30.82,"l":30.82,"n":4,"o":30.82,"t":"2026-10-09T18:00:00Z","v":147,"vw":30.82},{"c":30.84,"h":30.84,"l":30.795,"n":21,"o":30.815,"t":"2026-10-09T18:15:00Z","v":540,"vw":30.81625},{"c":30.86,"h":30.89,"l":30.815,"n":170,"o":30.815,"t":"2026-10-09T18:30:00Z","v":6857,"vw":30.864757},{"c":30.84,"h":30.88,"l":30.8,"n":159,"o":30.83,"t":"2026-10-09T18:45:00Z","v":5033,"vw":30.835922},{"c":30.84,"h":30.865,"l":30.81,"n":69,"o":30.84,"t":"2026-10-09T19:00:00Z","v":1705,"vw":30.833667},{"c":30.82,"h":30.85,"l":30.79,"n":169,"o":30.84,"t":"2026-10-09T19:15:00Z","v":5913,"vw":30.816937},{"c":30.76,"h":30.8,"l":30.74,"n":230,"o":30.8,"t":"2026-10-09T19:30:00Z","v":6703,"vw":30.775666},{"c":30.625,"h":30.78,"l":30.59,"n":596,"o":30.765,"t":"2026-10-09T19:45:00Z","v":16950,"vw":30.660851},{"c":30.63,"h":30.63,"l":30.63,"n":19,"o":30.63,"t":"2026-10-09T20:00:00Z","v":40917,"vw":30.63},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-10-12T11:00:00Z","v":100,"vw":30.51},{"c":30.51,"h":30.51,"l":30.51,"n":2,"o":30.51,"t":"2026-10-12T13:15:00Z","v":501,"vw":30.51},{"c":30.1744,"h":30.52,"l":30.1744,"n":14,"o":30.52,"t":"2026-10-12T13:30:00Z","v":3275,"vw":30.344801},{"c":30.475,"h":30.5433,"l":30.475,"n":11,"o":30.475,"t":"2026-10-12T13:45:00Z","v":3135,"vw":30.482764},{"c":30.92,"h":30.92,"l":30.7,"n":63,"o":30.81,"t":"2026-10-12T14:00:00Z","v":4071,"vw":30.81413},{"c":30.9192,"h":30.9192,"l":30.68,"n":17,"o":30.68,"t":"2026-10-12T14:15:00Z","v":548,"vw":30.815581},{"c":30.93,"h":30.93,"l":30.69,"n":102,"o":30.69,"t":"2026-10-12T14:30:00Z","v":5698,"vw":30.865805},{"c":30.93,"h":30.96,"l":30.93,"n":58,"o":30.94,"t":"2026-10-12T14:45:00Z","v":2272,"vw":30.938259},{"c":30.97,"h":30.97,"l":30.97,"n":47,"o":30.97,"t":"2026-10-12T15:00:00Z","v":1229,"vw":30.97},{"c":30.82,"h":30.915,"l":30.82,"n":73,"o":30.915,"t":"2026-10-12T15:15:00Z","v":2789,"vw":30.878077},{"c":30.9,"h":30.93,"l":30.87,"n":80,"o":30.87,"t":"2026-10-12T15:30:00Z","v":2862,"vw":30.895192},{"c":30.93,"h":30.94,"l":30.93,"n":46,"o":30.94,"t":"2026-10-12T15:45:00Z","v":1276,"vw":30.934},{"c":30.91,"h":30.96,"l":30.91,"n":84,"o":30.9324,"t":"2026-10-12T16:00:00Z","v":2410,"vw":30.937059},{"c":30.94,"h":30.94,"l":30.935,"n":21,"o":30.935,"t":"2026-10-12T16:15:00Z","v":1760,"vw":30.93704},{"c":30.9,"h":30.96,"l":30.9,"n":113,"o":30.935,"t":"2026-10-12T16:30:00Z","v":4047,"vw":30.917765},{"c":30.905,"h":30.925,"l":30.855,"n":79,"o":30.86,"t":"2026-10-12T16:45:00Z","v":2977,"vw":30.900064},{"c":30.81,"h":30.92,"l":30.81,"n":68,"o":30.92,"t":"2026-10-12T17:00:00Z","v":2011,"vw":30.853741},{"c":30.81,"h":30.81,"l":30.775,"n":54,"o":30.775,"t":"2026-10-12T17:15:00Z","v":1832,"vw":30.791363},{"c":30.84,"h":30.84,"l":30.84,"n":8,"o":30.84,"t":"2026-10-12T17:30:00Z","v":107,"vw":30.84},{"c":30.88,"h":30.88,"l":30.825,"n":76,"o":30.84,"t":"2026-10-12T17:45:00Z","v":2744,"vw":30.837647},{"c":30.82,"h":30.84,"l":30.81,"n":71,"o":30.84,"t":"2026-10-12T18:00:00Z","v":1218,"vw":30.825},{"c":30.815,"h":30.815,"l":30.815,"n":7,"o":30.815,"t":"2026-10-12T18:15:00Z","v":294,"vw":30.815},{"c":30.76,"h":30.76,"l":30.76,"n":5,"o":30.76,"t":"2026-10-12T18:30:00Z","v":154,"vw":30.76},{"c":30.735,"h":30.76,"l":30.735,"n":61,"o":30.76,"t":"2026-10-12T18:45:00Z","v":1020,"vw":30.748558},{"c":30.6415,"h":30.76,"l":30.6415,"n":149,"o":30.735,"t":"2026-10-12T19:00:00Z","v":7308,"vw":30.730757},{"c":30.62,"h":30.67,"l":30.62,"n":97,"o":30.67,"t":"2026-10-12T19:15:00Z","v":2375,"vw":30.644793},{"c":30.59,"h":30.655,"l":30.59,"n":99,"o":30.655,"t":"2026-10-12T19:30:00Z","v":2437,"vw":30.610577},{"c":30.39,"h":30.6,"l":30.325,"n":828,"o":30.57,"t":"2026-10-12T19:45:00Z","v":25997,"vw":30.431214},{"c":30.39,"h":30.39,"l":30.39,"n":19,"o":30.39,"t":"2026-10-12T20:00:00Z","v":46473,"vw":30.39},{"c":30.5,"h":30.5,"l":30.33,"n":7,"o":30.33,"t":"2026-10-13T12:45:00Z","v":828,"vw":30.441176},{"c":30.435,"h":30.439,"l":30.1,"n":40,"o":30.32,"t":"2026-10-13T13:30:00Z","v":5377,"vw":30.242436},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-10-13T13:45:00Z","v":100,"vw":30.54},{"c":30.38,"h":30.54,"l":30.26,"n":39,"o":30.54,"t":"2026-10-13T14:00:00Z","v":2500,"vw":30.420312},{"c":30.2216,"h":30.51,"l":30.2216,"n":79,"o":30.51,"t":"2026-10-13T14:30:00Z","v":3957,"vw":30.311473},{"c":30.4,"h":30.4,"l":30.305,"n":13,"o":30.305,"t":"2026-10-13T14:45:00Z","v":324,"vw":30.3525},{"c":30.385,"h":30.59,"l":30.385,"n":14,"o":30.59,"t":"2026-10-13T15:00:00Z","v":1093,"vw":30.435104},{"c":30.19,"h":30.28,"l":30.19,"n":39,"o":30.28,"t":"2026-10-13T15:15:00Z","v":965,"vw":30.239},{"c":30.16,"h":30.215,"l":30.14,"n":38,"o":30.18,"t":"2026-10-13T15:30:00Z","v":823,"vw":30.175114},{"c":30.32,"h":30.32,"l":30.12,"n":146,"o":30.12,"t":"2026-10-13T15:45:00Z","v":5825,"vw":30.215842},{"c":30.32,"h":30.33,"l":30.32,"n":34,"o":30.3288,"t":"2026-10-13T16:00:00Z","v":1897,"vw":30.327205},{"c":30.345,"h":30.35,"l":30.315,"n":69,"o":30.315,"t":"2026-10-13T16:15:00Z","v":2724,"vw":30.343881},{"c":30.455,"h":30.455,"l":30.345,"n":124,"o":30.345,"t":"2026-10-13T16:30:00Z","v":3872,"vw":30.413649},{"c":30.53,"h":30.53,"l":30.445,"n":80,"o":30.445,"t":"2026-10-13T16:45:00Z","v":2812,"vw":30.492871},{"c":30.465,"h":30.51,"l":30.46,"n":52,"o":30.51,"t":"2026-10-13T17:00:00Z","v":1383,"vw":30.478228},{"c":30.47,"h":30.52,"l":30.47,"n":99,"o":30.47,"t":"2026-10-13T17:15:00Z","v":2420,"vw":30.495509},{"c":30.52,"h":30.55,"l":30.51,"n":60,"o":30.53,"t":"2026-10-13T17:30:00Z","v":2216,"vw":30.527642},{"c":30.48,"h":30.48,"l":30.44,"n":70,"o":30.48,"t":"2026-10-13T17:45:00Z","v":2402,"vw":30.463575},{"c":30.59,"h":30.6,"l":30.43,"n":117,"o":30.44,"t":"2026-10-13T18:00:00Z","v":4622,"vw":30.535756},{"c":30.56,"h":30.56,"l":30.52,"n":25,"o":30.53,"t":"2026-10-13T18:15:00Z","v":945,"vw":30.53459},{"c":30.53,"h":30.53,"l":30.53,"n":7,"o":30.53,"t":"2026-10-13T18:30:00Z","v":135,"vw":30.53},{"c":30.58,"h":30.58,"l":30.51,"n":146,"o":30.56,"t":"2026-10-13T18:45:00Z","v":3932,"vw":30.556355},{"c":30.64,"h":30.64,"l":30.58,"n":181,"o":30.6,"t":"2026-10-13T19:00:00Z","v":4166,"vw":30.609709},{"c":30.66,"h":30.67,"l":30.57,"n":153,"o":30.61,"t":"2026-10-13T19:15:00Z","v":1797,"vw":30.628347},{"c":30.54,"h":30.67,"l":30.54,"n":242,"o":30.65,"t":"2026-10-13T19:30:00Z","v":6870,"vw":30.615719},{"c":30.57,"h":30.63,"l":30.545,"n":682,"o":30.545,"t":"2026-10-13T19:45:00Z","v":25392,"vw":30.588634},{"c":30.6,"h":30.6,"l":30.6,"n":25,"o":30.6,"t":"2026-10-13T20:00:00Z","v":51095,"vw":30.6},{"c":30.23,"h":30.58,"l":30.16,"n":26,"o":30.25,"t":"2026-10-14T13:30:00Z","v":4048,"vw":30.356905},{"c":30.25,"h":30.25,"l":30.2,"n":7,"o":30.2,"t":"2026-10-14T13:45:00Z","v":323,"vw":30.225},{"c":30.18,"h":30.57,"l":30.18,"n":46,"o":30.22,"t":"2026-10-14T14:00:00Z","v":2006,"vw":30.379964},{"c":30.39,"h":30.565,"l":30.36,"n":80,"o":30.365,"t":"2026-10-14T14:15:00Z","v":2029,"vw":30.437419},{"c":30.61,"h":30.7,"l":30.59,"n":54,"o":30.59,"t":"2026-10-14T14:30:00Z","v":2085,"vw":30.612555},{"c":30.675,"h":30.685,"l":30.62,"n":16,"o":30.685,"t":"2026-10-14T14:45:00Z","v":1187,"vw":30.672665},{"c":30.47,"h":30.67,"l":30.47,"n":212,"o":30.67,"t":"2026-10-14T15:00:00Z","v":5822,"vw":30.578958},{"c":30.46,"h":30.5,"l":30.43,"n":103,"o":30.44,"t":"2026-10-14T15:15:00Z","v":3467,"vw":30.456038},{"c":30.38,"h":30.425,"l":30.38,"n":58,"o":30.425,"t":"2026-10-14T15:30:00Z","v":1649,"vw":30.395905},{"c":30.3,"h":30.41,"l":30.3,"n":172,"o":30.41,"t":"2026-10-14T15:45:00Z","v":9114,"vw":30.333643},{"c":30.27,"h":30.36,"l":30.27,"n":61,"o":30.32,"t":"2026-10-14T16:00:00Z","v":2376,"vw":30.311795},{"c":30.18,"h":30.23,"l":30.18,"n":99,"o":30.23,"t":"2026-10-14T16:15:00Z","v":3408,"vw":30.223706},{"c":30.2415,"h":30.28,"l":30.2415,"n":40,"o":30.28,"t":"2026-10-14T16:30:00Z","v":1799,"vw":30.251449},{"c":30.275,"h":30.3015,"l":30.26,"n":114,"o":30.28,"t":"2026-10-14T16:45:00Z","v":3957,"vw":30.2835},{"c":30.21,"h":30.305,"l":30.19,"n":135,"o":30.305,"t":"2026-10-14T17:00:00Z","v":4466,"vw":30.240173},{"c":30.0935,"h":30.17,"l":30.0935,"n":85,"o":30.15,"t":"2026-10-14T17:15:00Z","v":3707,"vw":30.149433},{"c":30.04,"h":30.105,"l":30.04,"n":65,"o":30.1,"t":"2026-10-14T17:30:00Z","v":2293,"vw":30.061384},{"c":29.92,"h":30,"l":29.86,"n":139,"o":30,"t":"2026-10-14T17:45:00Z","v":3783,"vw":29.914297},{"c":29.94,"h":29.9636,"l":29.84,"n":187,"o":29.9,"t":"2026-10-14T18:00:00Z","v":8945,"vw":29.877838},{"c":30.03,"h":30.03,"l":29.94,"n":158,"o":29.98,"t":"2026-10-14T18:15:00Z","v":5359,"vw":29.983398},{"c":29.96,"h":29.98,"l":29.94,"n":103,"o":29.98,"t":"2026-10-14T18:30:00Z","v":2778,"vw":29.964746},{"c":29.955,"h":29.98,"l":29.93,"n":142,"o":29.93,"t":"2026-10-14T18:45:00Z","v":4242,"vw":29.952028},{"c":29.94,"h":29.95,"l":29.91,"n":143,"o":29.93,"t":"2026-10-14T19:00:00Z","v":4240,"vw":29.938242},{"c":29.83,"h":29.96,"l":29.83,"n":245,"o":29.95,"t":"2026-10-14T19:15:00Z","v":7690,"vw":29.923367},{"c":29.83,"h":29.86,"l":29.76,"n":420,"o":29.83,"t":"2026-10-14T19:30:00Z","v":15734,"vw":29.808449},{"c":30.03,"h":30.06,"l":29.78,"n":1235,"o":29.82,"t":"2026-10-14T19:45:00Z","v":48509,"vw":29.977439},{"c":30.04,"h":30.04,"l":30.04,"n":22,"o":30.04,"t":"2026-10-14T20:00:00Z","v":65370,"vw":30.04},{"c":29.4608,"h":29.4608,"l":29.4608,"n":1,"o":29.4608,"t":"2026-10-15T11:30:00Z","v":1000,"vw":29.4608},{"c":30.455,"h":30.455,"l":30.27,"n":49,"o":30.27,"t":"2026-10-15T13:30:00Z","v":3844,"vw":30.362142},{"c":30.435,"h":30.435,"l":30.19,"n":100,"o":30.19,"t":"2026-10-15T13:45:00Z","v":23995,"vw":30.302405},{"c":30.45,"h":30.65,"l":30.45,"n":179,"o":30.46,"t":"2026-10-15T14:00:00Z","v":6524,"vw":30.551109},{"c":30.515,"h":30.52,"l":30.44,"n":103,"o":30.46,"t":"2026-10-15T14:15:00Z","v":5150,"vw":30.48974},{"c":30.65,"h":30.65,"l":30.525,"n":88,"o":30.525,"t":"2026-10-15T14:30:00Z","v":3114,"vw":30.575705},{"c":30.71,"h":30.76,"l":30.6158,"n":72,"o":30.6158,"t":"2026-10-15T14:45:00Z","v":2561,"vw":30.72674},{"c":30.83,"h":30.83,"l":30.735,"n":75,"o":30.735,"t":"2026-10-15T15:00:00Z","v":2276,"vw":30.794083},{"c":30.69,"h":30.835,"l":30.69,"n":108,"o":30.82,"t":"2026-10-15T15:15:00Z","v":3552,"vw":30.77188},{"c":30.71,"h":30.79,"l":30.66,"n":81,"o":30.68,"t":"2026-10-15T15:30:00Z","v":2763,"vw":30.711592},{"c":30.71,"h":30.79,"l":30.68,"n":70,"o":30.709932,"t":"2026-10-15T15:45:00Z","v":1480,"vw":30.7166},{"c":30.705,"h":30.75,"l":30.61,"n":235,"o":30.63,"t":"2026-10-15T16:00:00Z","v":11581,"vw":30.672369},{"c":30.71,"h":30.78,"l":30.68,"n":52,"o":30.71,"t":"2026-10-15T16:15:00Z","v":1208,"vw":30.721111},{"c":30.645,"h":30.725,"l":30.63,"n":73,"o":30.725,"t":"2026-10-15T16:30:00Z","v":1528,"vw":30.671},{"c":30.63,"h":30.68,"l":30.37,"n":101,"o":30.68,"t":"2026-10-15T16:45:00Z","v":5980,"vw":30.551487},{"c":30.71,"h":30.71,"l":30.69,"n":43,"o":30.69,"t":"2026-10-15T17:00:00Z","v":1151,"vw":30.698},{"c":30.76,"h":30.76,"l":30.7098,"n":49,"o":30.71,"t":"2026-10-15T17:15:00Z","v":2274,"vw":30.713},{"c":30.82,"h":30.82,"l":30.73,"n":91,"o":30.76,"t":"2026-10-15T17:30:00Z","v":3029,"vw":30.779965},{"c":30.82,"h":30.86,"l":30.79,"n":94,"o":30.82,"t":"2026-10-15T17:45:00Z","v":3499,"vw":30.819373},{"c":30.86,"h":30.87,"l":30.815,"n":156,"o":30.82,"t":"2026-10-15T18:00:00Z","v":6963,"vw":30.831724},{"c":30.83,"h":30.86,"l":30.8,"n":178,"o":30.82,"t":"2026-10-15T18:15:00Z","v":6598,"vw":30.822218},{"c":30.75,"h":30.83,"l":30.75,"n":115,"o":30.83,"t":"2026-10-15T18:30:00Z","v":4087,"vw":30.769916},{"c":30.77,"h":30.77,"l":30.7,"n":168,"o":30.74,"t":"2026-10-15T18:45:00Z","v":9427,"vw":30.724822},{"c":30.81,"h":30.865,"l":30.77,"n":225,"o":30.77,"t":"2026-10-15T19:00:00Z","v":8513,"vw":30.829003},{"c":30.845,"h":30.88,"l":30.785,"n":200,"o":30.785,"t":"2026-10-15T19:15:00Z","v":7231,"vw":30.833569},{"c":30.855,"h":30.89,"l":30.83,"n":288,"o":30.86,"t":"2026-10-15T19:30:00Z","v":6878,"vw":30.862419},{"c":31.03,"h":31.08,"l":30.77,"n":1070,"o":30.865,"t":"2026-10-15T19:45:00Z","v":50468,"vw":30.965149},{"c":31.03,"h":31.03,"l":31.03,"n":12,"o":31.03,"t":"2026-10-15T20:00:00Z","v":70651,"vw":31.03},{"c":31.45,"h":31.45,"l":31.45,"n":3,"o":31.45,"t":"2026-10-15T22:15:00Z","v":201,"vw":31.45},{"c":31.36,"h":31.55,"l":31.12,"n":23,"o":31.12,"t":"2026-10-16T13:30:00Z","v":5366,"vw":31.152048},{"c":31.73,"h":31.7921,"l":31.4,"n":28,"o":31.55,"t":"2026-10-16T13:45:00Z","v":4716,"vw":31.52441},{"c":31.61,"h":31.72,"l":31.535,"n":75,"o":31.6,"t":"2026-10-16T14:00:00Z","v":7416,"vw":31.62601},{"c":31.49,"h":31.59,"l":31.325,"n":100,"o":31.59,"t":"2026-10-16T14:15:00Z","v":10189,"vw":31.373566},{"c":31.345,"h":31.48,"l":31.34,"n":73,"o":31.405,"t":"2026-10-16T14:30:00Z","v":3784,"vw":31.408221},{"c":31.49,"h":31.49,"l":31.34,"n":20,"o":31.48,"t":"2026-10-16T14:45:00Z","v":1319,"vw":31.395016},{"c":31.4,"h":31.46,"l":31.33,"n":266,"o":31.42,"t":"2026-10-16T15:00:00Z","v":9530,"vw":31.374261},{"c":31.41,"h":31.41,"l":31.36,"n":29,"o":31.36,"t":"2026-10-16T15:15:00Z","v":1310,"vw":31.389973},{"c":31.37,"h":31.41,"l":31.34,"n":224,"o":31.41,"t":"2026-10-16T15:30:00Z","v":7760,"vw":31.376255},{"c":31.27,"h":31.37,"l":31.27,"n":107,"o":31.37,"t":"2026-10-16T15:45:00Z","v":4044,"vw":31.336286},{"c":31.26,"h":31.29,"l":31.22,"n":87,"o":31.29,"t":"2026-10-16T16:00:00Z","v":2981,"vw":31.263918},{"c":31.225,"h":31.27,"l":31.2188,"n":84,"o":31.27,"t":"2026-10-16T16:15:00Z","v":3260,"vw":31.241816},{"c":31.22,"h":31.25,"l":31.19,"n":95,"o":31.24,"t":"2026-10-16T16:30:00Z","v":3411,"vw":31.215687},{"c":31.135,"h":31.195,"l":31.095,"n":109,"o":31.195,"t":"2026-10-16T16:45:00Z","v":2989,"vw":31.128518},{"c":31.18,"h":31.18,"l":31.07,"n":183,"o":31.135,"t":"2026-10-16T17:00:00Z","v":6516,"vw":31.127097},{"c":31.32,"h":31.32,"l":31.19,"n":105,"o":31.21,"t":"2026-10-16T17:15:00Z","v":4387,"vw":31.23032},{"c":31.28,"h":31.395,"l":31.2575,"n":155,"o":31.32,"t":"2026-10-16T17:30:00Z","v":5742,"vw":31.320473},{"c":31.275,"h":31.315,"l":31.27,"n":130,"o":31.3,"t":"2026-10-16T17:45:00Z","v":5995,"vw":31.286393},{"c":31.24,"h":31.27,"l":31.21,"n":114,"o":31.24,"t":"2026-10-16T18:00:00Z","v":5229,"vw":31.243551},{"c":31.2602,"h":31.32,"l":31.2,"n":160,"o":31.23,"t":"2026-10-16T18:15:00Z","v":4931,"vw":31.237224},{"c":31.35,"h":31.35,"l":31.25,"n":183,"o":31.26,"t":"2026-10-16T18:30:00Z","v":6238,"vw":31.287231},{"c":31.41,"h":31.43,"l":31.3,"n":259,"o":31.3,"t":"2026-10-16T18:45:00Z","v":8428,"vw":31.36838},{"c":31.33,"h":31.42,"l":31.31,"n":229,"o":31.41,"t":"2026-10-16T19:00:00Z","v":7867,"vw":31.374219},{"c":31.335,"h":31.39,"l":31.305,"n":371,"o":31.345,"t":"2026-10-16T19:15:00Z","v":14663,"vw":31.342691},{"c":31.22,"h":31.355,"l":31.2,"n":596,"o":31.355,"t":"2026-10-16T19:30:00Z","v":26557,"vw":31.271755},{"c":31.29,"h":31.44,"l":31.2,"n":1162,"o":31.23,"t":"2026-10-16T19:45:00Z","v":57487,"vw":31.306693},{"c":31.3,"h":31.3,"l":31.3,"n":22,"o":31.3,"t":"2026-10-16T20:00:00Z","v":69351,"vw":31.3},{"c":31.34,"h":31.34,"l":31.34,"n":2,"o":31.34,"t":"2026-10-19T11:15:00Z","v":204,"vw":31.34},{"c":31.66,"h":31.68,"l":31.34,"n":61,"o":31.68,"t":"2026-10-19T13:30:00Z","v":3547,"vw":31.61957},{"c":31.3,"h":31.502,"l":31.3,"n":56,"o":31.33,"t":"2026-10-19T13:45:00Z","v":4614,"vw":31.423116},{"c":31.45,"h":31.46,"l":31.32,"n":42,"o":31.32,"t":"2026-10-19T14:00:00Z","v":3201,"vw":31.404409},{"c":31.68,"h":31.81,"l":31.59,"n":67,"o":31.59,"t":"2026-10-19T14:15:00Z","v":2840,"vw":31.651155},{"c":31.67,"h":31.79,"l":31.67,"n":50,"o":31.68,"t":"2026-10-19T14:30:00Z","v":2822,"vw":31.687456},{"c":31.49,"h":31.615,"l":31.49,"n":163,"o":31.56,"t":"2026-10-19T14:45:00Z","v":6065,"vw":31.546381},{"c":31.56,"h":31.59,"l":31.435,"n":170,"o":31.52,"t":"2026-10-19T15:00:00Z","v":6440,"vw":31.488961},{"c":31.605,"h":31.605,"l":31.55,"n":109,"o":31.565,"t":"2026-10-19T15:15:00Z","v":2995,"vw":31.570018},{"c":31.6,"h":31.62,"l":31.56,"n":75,"o":31.62,"t":"2026-10-19T15:30:00Z","v":3971,"vw":31.594706},{"c":31.565,"h":31.565,"l":31.565,"n":6,"o":31.565,"t":"2026-10-19T15:45:00Z","v":147,"vw":31.565},{"c":31.6,"h":31.6,"l":31.455,"n":142,"o":31.565,"t":"2026-10-19T16:00:00Z","v":4431,"vw":31.534921},{"c":31.58,"h":31.63,"l":31.57,"n":76,"o":31.57,"t":"2026-10-19T16:15:00Z","v":3241,"vw":31.602478},{"c":31.69,"h":31.69,"l":31.625,"n":72,"o":31.625,"t":"2026-10-19T16:30:00Z","v":3313,"vw":31.634392},{"c":31.6,"h":31.7,"l":31.6,"n":149,"o":31.69,"t":"2026-10-19T16:45:00Z","v":10276,"vw":31.660928},{"c":31.7,"h":31.705,"l":31.6,"n":112,"o":31.6,"t":"2026-10-19T17:00:00Z","v":4667,"vw":31.644625},{"c":31.72,"h":31.74,"l":31.72,"n":63,"o":31.74,"t":"2026-10-19T17:15:00Z","v":1190,"vw":31.731919},{"c":31.82,"h":31.82,"l":31.77,"n":109,"o":31.8,"t":"2026-10-19T17:30:00Z","v":2382,"vw":31.796339},{"c":31.835,"h":31.835,"l":31.835,"n":7,"o":31.835,"t":"2026-10-19T17:45:00Z","v":196,"vw":31.835},{"c":31.77,"h":31.86,"l":31.73,"n":129,"o":31.86,"t":"2026-10-19T18:00:00Z","v":5704,"vw":31.822314},{"c":31.75,"h":31.81,"l":31.75,"n":91,"o":31.775,"t":"2026-10-19T18:15:00Z","v":3053,"vw":31.789825},{"c":31.75,"h":31.75,"l":31.74,"n":28,"o":31.74,"t":"2026-10-19T18:30:00Z","v":648,"vw":31.743322},{"c":31.6512,"h":31.78,"l":31.65,"n":145,"o":31.76,"t":"2026-10-19T18:45:00Z","v":6361,"vw":31.691748},{"c":31.63,"h":31.685,"l":31.63,"n":124,"o":31.68,"t":"2026-10-19T19:00:00Z","v":5576,"vw":31.664758},{"c":31.62,"h":31.67,"l":31.545,"n":440,"o":31.62,"t":"2026-10-19T19:15:00Z","v":18827,"vw":31.614052},{"c":31.6,"h":31.695,"l":31.6,"n":158,"o":31.63,"t":"2026-10-19T19:30:00Z","v":4375,"vw":31.654211},{"c":31.51,"h":31.64,"l":31.445,"n":997,"o":31.6,"t":"2026-10-19T19:45:00Z","v":46222,"vw":31.529249},{"c":31.52,"h":31.52,"l":31.52,"n":32,"o":31.52,"t":"2026-10-19T20:00:00Z","v":100115,"vw":31.52},{"c":31.52,"h":31.52,"l":31.52,"n":2,"o":31.52,"t":"2026-10-20T11:45:00Z","v":1354,"vw":31.52},{"c":31.48,"h":31.58,"l":31.3,"n":25,"o":31.46,"t":"2026-10-20T13:30:00Z","v":2283,"vw":31.433489},{"c":32.095,"h":32.095,"l":31.545,"n":62,"o":31.785,"t":"2026-10-20T13:45:00Z","v":3967,"vw":31.722812},{"c":31.62,"h":32,"l":31.565,"n":170,"o":32,"t":"2026-10-20T14:00:00Z","v":12437,"vw":31.686539},{"c":32.135,"h":32.135,"l":31.675,"n":102,"o":31.69,"t":"2026-10-20T14:15:00Z","v":4593,"vw":31.819406},{"c":32.01,"h":32.13,"l":32.01,"n":38,"o":32.13,"t":"2026-10-20T14:30:00Z","v":952,"vw":32.055743},{"c":32.23,"h":32.25,"l":32.11,"n":150,"o":32.2,"t":"2026-10-20T14:45:00Z","v":4627,"vw":32.219059},{"c":32.2399,"h":32.3524,"l":32.2,"n":156,"o":32.32,"t":"2026-10-20T15:00:00Z","v":5527,"vw":32.255351},{"c":32.29,"h":32.375,"l":32.21,"n":185,"o":32.26,"t":"2026-10-20T15:15:00Z","v":5148,"vw":32.304716},{"c":32.27,"h":32.27,"l":32.27,"n":7,"o":32.27,"t":"2026-10-20T15:30:00Z","v":311,"vw":32.27},{"c":32.26,"h":32.275,"l":32.19,"n":171,"o":32.19,"t":"2026-10-20T15:45:00Z","v":6100,"vw":32.247444},{"c":32.18,"h":32.21,"l":32.13,"n":105,"o":32.16,"t":"2026-10-20T16:00:00Z","v":7290,"vw":32.178906},{"c":32.05,"h":32.23,"l":32.04,"n":164,"o":32.175,"t":"2026-10-20T16:15:00Z","v":10102,"vw":32.090582},{"c":32.19,"h":32.2,"l":32.1,"n":98,"o":32.1,"t":"2026-10-20T16:30:00Z","v":4361,"vw":32.170197},{"c":32.075,"h":32.22,"l":32.075,"n":204,"o":32.14,"t":"2026-10-20T16:45:00Z","v":12241,"vw":32.170189},{"c":32.28,"h":32.28,"l":32.12,"n":186,"o":32.13,"t":"2026-10-20T17:00:00Z","v":7800,"vw":32.165224},{"c":32.28,"h":32.33,"l":32.28,"n":127,"o":32.31,"t":"2026-10-20T17:15:00Z","v":3819,"vw":32.308969},{"c":32.33,"h":32.33,"l":32.27,"n":114,"o":32.3,"t":"2026-10-20T17:30:00Z","v":2831,"vw":32.292678},{"c":32.33,"h":32.39,"l":32.3201,"n":210,"o":32.33,"t":"2026-10-20T17:45:00Z","v":5600,"vw":32.359931},{"c":32.36,"h":32.36,"l":32.29,"n":136,"o":32.31,"t":"2026-10-20T18:00:00Z","v":2550,"vw":32.319545},{"c":32.3329,"h":32.4,"l":32.31,"n":95,"o":32.38,"t":"2026-10-20T18:15:00Z","v":2829,"vw":32.353846},{"c":32.28,"h":32.42,"l":32.28,"n":261,"o":32.38,"t":"2026-10-20T18:30:00Z","v":10411,"vw":32.361047},{"c":32.22,"h":32.295,"l":32.22,"n":162,"o":32.295,"t":"2026-10-20T18:45:00Z","v":4203,"vw":32.261667},{"c":32.345,"h":32.38,"l":32.26,"n":162,"o":32.26,"t":"2026-10-20T19:00:00Z","v":4925,"vw":32.334654},{"c":32.33,"h":32.35,"l":32.31,"n":186,"o":32.345,"t":"2026-10-20T19:15:00Z","v":5328,"vw":32.327655},{"c":32.335,"h":32.36,"l":32.28,"n":271,"o":32.36,"t":"2026-10-20T19:30:00Z","v":8960,"vw":32.324062},{"c":32.27,"h":32.42,"l":32.25,"n":905,"o":32.36,"t":"2026-10-20T19:45:00Z","v":39373,"vw":32.335432},{"c":32.27,"h":32.27,"l":32.27,"n":18,"o":32.27,"t":"2026-10-20T20:00:00Z","v":74130,"vw":32.27},{"c":32.47,"h":32.59,"l":32.415,"n":52,"o":32.59,"t":"2026-10-21T13:30:00Z","v":4717,"vw":32.536832},{"c":32.83,"h":32.95,"l":32.43,"n":170,"o":32.43,"t":"2026-10-21T13:45:00Z","v":14106,"vw":32.680354},{"c":32.755,"h":32.94,"l":32.66,"n":164,"o":32.9,"t":"2026-10-21T14:00:00Z","v":7608,"vw":32.763352},{"c":32.76,"h":32.79,"l":32.69,"n":99,"o":32.74,"t":"2026-10-21T14:15:00Z","v":4293,"vw":32.734846},{"c":32.72,"h":32.83,"l":32.72,"n":50,"o":32.76,"t":"2026-10-21T14:30:00Z","v":1225,"vw":32.768546},{"c":32.72,"h":32.91,"l":32.72,"n":106,"o":32.83,"t":"2026-10-21T14:45:00Z","v":3202,"vw":32.844009},{"c":32.73,"h":32.77,"l":32.63,"n":228,"o":32.72,"t":"2026-10-21T15:00:00Z","v":14487,"vw":32.697694},{"c":32.82,"h":32.855,"l":32.67,"n":154,"o":32.685,"t":"2026-10-21T15:15:00Z","v":7595,"vw":32.768543},{"c":32.73,"h":32.83,"l":32.73,"n":93,"o":32.82,"t":"2026-10-21T15:30:00Z","v":5417,"vw":32.808652},{"c":32.7,"h":32.77,"l":32.695,"n":128,"o":32.725,"t":"2026-10-21T15:45:00Z","v":6289,"vw":32.733583},{"c":32.745,"h":32.745,"l":32.645,"n":193,"o":32.695,"t":"2026-10-21T16:00:00Z","v":12316,"vw":32.692866},{"c":32.66,"h":32.78,"l":32.66,"n":73,"o":32.755,"t":"2026-10-21T16:15:00Z","v":1821,"vw":32.698572},{"c":32.78,"h":32.82,"l":32.675,"n":191,"o":32.69,"t":"2026-10-21T16:30:00Z","v":7048,"vw":32.725807},{"c":32.79,"h":32.8099,"l":32.765,"n":66,"o":32.775,"t":"2026-10-21T16:45:00Z","v":2011,"vw":32.779567},{"c":32.745,"h":32.81,"l":32.715,"n":167,"o":32.725,"t":"2026-10-21T17:00:00Z","v":7673,"vw":32.755569},{"c":32.7,"h":32.745,"l":32.7,"n":100,"o":32.74,"t":"2026-10-21T17:15:00Z","v":3740,"vw":32.725951},{"c":32.8301,"h":32.84,"l":32.705,"n":156,"o":32.705,"t":"2026-10-21T17:30:00Z","v":5293,"vw":32.780868},{"c":32.81,"h":32.825,"l":32.8,"n":54,"o":32.825,"t":"2026-10-21T17:45:00Z","v":2128,"vw":32.804149},{"c":32.84,"h":32.84,"l":32.8,"n":115,"o":32.84,"t":"2026-10-21T18:00:00Z","v":3611,"vw":32.828235},{"c":32.81,"h":32.84,"l":32.795,"n":108,"o":32.84,"t":"2026-10-21T18:15:00Z","v":2644,"vw":32.813214},{"c":32.8699,"h":32.8699,"l":32.8,"n":169,"o":32.805,"t":"2026-10-21T18:30:00Z","v":6425,"vw":32.832451},{"c":32.725,"h":32.9,"l":32.7,"n":316,"o":32.87,"t":"2026-10-21T18:45:00Z","v":24982,"vw":32.777014},{"c":32.635,"h":32.74,"l":32.6,"n":335,"o":32.725,"t":"2026-10-21T19:00:00Z","v":15727,"vw":32.683373},{"c":32.725,"h":32.77,"l":32.61,"n":331,"o":32.635,"t":"2026-10-21T19:15:00Z","v":14154,"vw":32.711652},{"c":32.8,"h":32.8,"l":32.7,"n":259,"o":32.735,"t":"2026-10-21T19:30:00Z","v":8363,"vw":32.743159},{"c":32.91,"h":32.96,"l":32.805,"n":929,"o":32.805,"t":"2026-10-21T19:45:00Z","v":36801,"vw":32.893299},{"c":32.89,"h":32.92,"l":32.89,"n":28,"o":32.92,"t":"2026-10-21T20:00:00Z","v":70308,"vw":32.890128},{"c":32.12,"h":32.795,"l":32.12,"n":96,"o":32.51,"t":"2026-10-22T13:30:00Z","v":5234,"vw":32.478861},{"c":32.77,"h":32.78,"l":32.38,"n":57,"o":32.39,"t":"2026-10-22T13:45:00Z","v":2597,"vw":32.482759},{"c":32.67,"h":32.81,"l":32.67,"n":46,"o":32.81,"t":"2026-10-22T14:00:00Z","v":2298,"vw":32.727239},{"c":32.48,"h":32.77,"l":32.4,"n":68,"o":32.77,"t":"2026-10-22T14:15:00Z","v":3512,"vw":32.490474},{"c":32.5681,"h":32.58,"l":32.42,"n":77,"o":32.52,"t":"2026-10-22T14:30:00Z","v":2034,"vw":32.509537},{"c":32.715,"h":32.715,"l":32.47,"n":255,"o":32.58,"t":"2026-10-22T14:45:00Z","v":14991,"vw":32.567089},{"c":32.58,"h":32.755,"l":32.5,"n":536,"o":32.75,"t":"2026-10-22T15:00:00Z","v":16767,"vw":32.676895},{"c":32.85,"h":32.93,"l":32.58,"n":122,"o":32.58,"t":"2026-10-22T15:15:00Z","v":4334,"vw":32.784319},{"c":32.72,"h":32.85,"l":32.71,"n":131,"o":32.85,"t":"2026-10-22T15:30:00Z","v":3749,"vw":32.77574},{"c":32.76,"h":32.76,"l":32.685,"n":124,"o":32.685,"t":"2026-10-22T15:45:00Z","v":3761,"vw":32.701699},{"c":32.835,"h":32.96,"l":32.76,"n":208,"o":32.8,"t":"2026-10-22T16:00:00Z","v":5473,"vw":32.845943},{"c":32.87,"h":32.9,"l":32.835,"n":73,"o":32.835,"t":"2026-10-22T16:15:00Z","v":3729,"vw":32.85179},{"c":32.8,"h":32.9,"l":32.8,"n":128,"o":32.84,"t":"2026-10-22T16:30:00Z","v":4628,"vw":32.835368},{"c":32.82,"h":32.82,"l":32.725,"n":68,"o":32.75,"t":"2026-10-22T16:45:00Z","v":1874,"vw":32.7865},{"c":32.785,"h":32.81,"l":32.77,"n":47,"o":32.81,"t":"2026-10-22T17:00:00Z","v":1443,"vw":32.790714},{"c":32.74,"h":32.77,"l":32.71,"n":89,"o":32.77,"t":"2026-10-22T17:15:00Z","v":3449,"vw":32.73631},{"c":32.75,"h":32.75,"l":32.735,"n":20,"o":32.735,"t":"2026-10-22T17:30:00Z","v":770,"vw":32.737885},{"c":32.675,"h":32.745,"l":32.65,"n":41,"o":32.745,"t":"2026-10-22T17:45:00Z","v":1008,"vw":32.695},{"c":32.645,"h":32.645,"l":32.505,"n":97,"o":32.63,"t":"2026-10-22T18:00:00Z","v":2470,"vw":32.598846},{"c":32.59,"h":32.73,"l":32.58,"n":240,"o":32.6,"t":"2026-10-22T18:15:00Z","v":6630,"vw":32.656003},{"c":32.605,"h":32.66,"l":32.56,"n":180,"o":32.56,"t":"2026-10-22T18:30:00Z","v":8110,"vw":32.610629},{"c":32.66,"h":32.68,"l":32.62,"n":113,"o":32.62,"t":"2026-10-22T18:45:00Z","v":3902,"vw":32.646875},{"c":32.67,"h":32.73,"l":32.63,"n":354,"o":32.63,"t":"2026-10-22T19:00:00Z","v":9899,"vw":32.657134},{"c":32.74,"h":32.78,"l":32.62,"n":224,"o":32.655,"t":"2026-10-22T19:15:00Z","v":5035,"vw":32.725601},{"c":32.73,"h":32.8,"l":32.73,"n":217,"o":32.74,"t":"2026-10-22T19:30:00Z","v":8916,"vw":32.768009},{"c":32.88,"h":32.92,"l":32.665,"n":1052,"o":32.73,"t":"2026-10-22T19:45:00Z","v":32464,"vw":32.82693},{"c":32.83,"h":32.83,"l":32.83,"n":11,"o":32.83,"t":"2026-10-22T20:00:00Z","v":66043,"vw":32.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.3371970647811948,"strike":38.71785370388543,"iv":0.859028940547788,"gamma":0.043448059483784565,"theta":-0.04773863712397565,"vega":0.031093102300020544,"rho":0.0065810682468713235,"breakevenPct":22.00746502792151},{"delta":0.35,"premium":1.5969413756644293,"strike":37.313830401813895,"iv":0.8323186155675055,"gamma":0.04777281043401698,"theta":-0.049196855732746174,"vega":0.03287063164291309,"rho":0.007666118647346858,"breakevenPct":18.521997494603493},{"delta":0.4,"premium":1.8566856865476642,"strike":35.90980709974236,"iv":0.805608290587223,"gamma":0.0520975613842494,"theta":-0.0506550743415167,"vega":0.03464816098580563,"rho":0.008751169047822391,"breakevenPct":15.036529961285474},{"delta":0.45,"premium":2.1468045112781953,"strike":34.69924812030075,"iv":0.7809015037593985,"gamma":0.05491804511278195,"theta":-0.050793984962406016,"vega":0.035469172932330824,"rho":0.009808221554685803,"breakevenPct":12.23287429661574},{"delta":0.5,"premium":2.49284005468216,"strike":33.84483937115516,"iv":0.759883048530417,"gamma":0.05496930963773069,"theta":-0.04850416951469583,"vega":0.034529323308270674,"rho":0.010813732484672349,"breakevenPct":10.68437229923034},{"delta":0.55,"premium":2.8388755980861244,"strike":32.99043062200957,"iv":0.7388645933014354,"gamma":0.05502057416267942,"theta":-0.046214354066985645,"vega":0.03358947368421052,"rho":0.011819243414658896,"breakevenPct":9.135870301844937},{"delta":0.6,"premium":3.1849111414900886,"strike":32.13602187286398,"iv":0.7178461380724539,"gamma":0.05507183868762816,"theta":-0.04392453861927546,"vega":0.03264962406015037,"rho":0.012824754344645441,"breakevenPct":7.587368304459539},{"delta":0.65,"premium":3.5309466848940536,"strike":31.281613123718387,"iv":0.6968276828434723,"gamma":0.05512310321257689,"theta":-0.041634723171565274,"vega":0.03170977443609022,"rho":0.013830265274631989,"breakevenPct":6.038866307074136},{"delta":0.7,"premium":3.8769822282980178,"strike":30.427204374572796,"iv":0.6758092276144908,"gamma":0.05517436773752563,"theta":-0.03934490772385509,"vega":0.030769924812030076,"rho":0.014835776204618534,"breakevenPct":4.4903643096887365}],"put":[{"delta":0.15,"premium":2.45,"strike":20.483270932943505,"iv":2.4380816638092515,"gamma":0.01048173828558517,"theta":-0.09001697829093888,"vega":0.02140200849957436,"rho":-0.005837203540641339,"breakevenPct":45.070755610893976},{"delta":0.2,"premium":2.45,"strike":24.362927220130395,"iv":1.8369953457503636,"gamma":0.01673705424463716,"theta":-0.08103372156652004,"vega":0.025687889902529636,"rho":-0.007147664878509403,"breakevenPct":33.253343831463916},{"delta":0.25,"premium":2.2718730983833475,"strike":26.979187795740582,"iv":1.4230243574318349,"gamma":0.027164317933430174,"theta":-0.06838183696987475,"vega":0.028838374646227342,"rho":-0.008330251613812067,"breakevenPct":24.74165489687104},{"delta":0.3,"premium":2.0541085584850247,"strike":29.39879379461084,"iv":1.0313562387956243,"gamma":0.038437917865418975,"theta":-0.054946912714844656,"vega":0.03179631036772508,"rho":-0.009484149779768901,"breakevenPct":16.708238695931115},{"delta":0.35,"premium":2.1533722355619247,"strike":30.601459747301664,"iv":0.8886948445242039,"gamma":0.045288235695856056,"theta":-0.049213843549175365,"vega":0.03276809839617955,"rho":-0.010864776170461828,"breakevenPct":13.347281414134201},{"delta":0.4,"premium":2.3574529787275136,"strike":31.40177638716672,"iv":0.8283609936282424,"gamma":0.05067611129704673,"theta":-0.04602719079277519,"vega":0.03308321877533174,"rho":-0.012320364302866826,"breakevenPct":11.531150141823918},{"delta":0.45,"premium":2.561533721893102,"strike":32.20209302703177,"iv":0.7680271427322811,"gamma":0.056063986898237404,"theta":-0.04284053803637501,"vega":0.03339833915448394,"rho":-0.01377595243527182,"breakevenPct":9.715018869513639},{"delta":0.5,"premium":2.7656144650586905,"strike":33.002409666896824,"iv":0.7076932918363197,"gamma":0.06145186249942808,"theta":-0.03965388527997484,"vega":0.03371345953363613,"rho":-0.015231540567676815,"breakevenPct":7.898887597203359},{"delta":0.55,"premium":2.9696952082242793,"strike":33.80272630676188,"iv":0.6473594409403582,"gamma":0.06683973810061875,"theta":-0.03646723252357466,"vega":0.03402857991278832,"rho":-0.01668712870008181,"breakevenPct":6.082756324893078},{"delta":0.6,"premium":3.173775951389868,"strike":34.603042946626935,"iv":0.5870255900443969,"gamma":0.07222761370180941,"theta":-0.03328057976717449,"vega":0.03434370029194052,"rho":-0.018142716832486805,"breakevenPct":4.266625052582798},{"delta":0.65,"premium":3.8910773480662986,"strike":35.69613259668508,"iv":0.5810330386740332,"gamma":0.07024983425414363,"theta":-0.03131016574585635,"vega":0.033177348066298344,"rho":-0.01998363475061092,"breakevenPct":3.121976093150207},{"delta":0.7,"premium":5.113453038674033,"strike":37.07734806629834,"iv":0.628519226519337,"gamma":0.06102331491712708,"theta":-0.030536685082872928,"vega":0.030553038674033153,"rho":-0.022203766108649086,"breakevenPct":2.6381509971845554},{"delta":0.75,"premium":6.3358287292817685,"strike":38.4585635359116,"iv":0.6760054143646409,"gamma":0.051796795580110494,"theta":-0.0297632044198895,"vega":0.027928729281767956,"rho":-0.024423897466687255,"breakevenPct":2.154325901218902},{"delta":0.8,"premium":7.558204419889504,"strike":39.83977900552486,"iv":0.7234916022099448,"gamma":0.04257027624309391,"theta":-0.028989723756906075,"vega":0.025304419889502758,"rho":-0.026644028824725424,"breakevenPct":1.6705008052532493}]},"raw":{"call":[{"delta":0.3,"premium":1.3371970647811948,"strike":38.71785370388543,"iv":0.859028940547788,"gamma":0.043448059483784565,"theta":-0.04773863712397565,"vega":0.031093102300020544,"rho":0.0065810682468713235,"breakevenPct":22.00746502792151},{"delta":0.35,"premium":1.5969413756644293,"strike":37.313830401813895,"iv":0.8323186155675055,"gamma":0.04777281043401698,"theta":-0.049196855732746174,"vega":0.03287063164291309,"rho":0.007666118647346858,"breakevenPct":18.521997494603493},{"delta":0.4,"premium":1.8566856865476642,"strike":35.90980709974236,"iv":0.805608290587223,"gamma":0.0520975613842494,"theta":-0.0506550743415167,"vega":0.03464816098580563,"rho":0.008751169047822391,"breakevenPct":15.036529961285474},{"delta":0.45,"premium":2.1468045112781953,"strike":34.69924812030075,"iv":0.7809015037593985,"gamma":0.05491804511278195,"theta":-0.050793984962406016,"vega":0.035469172932330824,"rho":0.009808221554685803,"breakevenPct":12.23287429661574},{"delta":0.5,"premium":2.49284005468216,"strike":33.84483937115516,"iv":0.759883048530417,"gamma":0.05496930963773069,"theta":-0.04850416951469583,"vega":0.034529323308270674,"rho":0.010813732484672349,"breakevenPct":10.68437229923034},{"delta":0.55,"premium":2.8388755980861244,"strike":32.99043062200957,"iv":0.7388645933014354,"gamma":0.05502057416267942,"theta":-0.046214354066985645,"vega":0.03358947368421052,"rho":0.011819243414658896,"breakevenPct":9.135870301844937},{"delta":0.6,"premium":3.1849111414900886,"strike":32.13602187286398,"iv":0.7178461380724539,"gamma":0.05507183868762816,"theta":-0.04392453861927546,"vega":0.03264962406015037,"rho":0.012824754344645441,"breakevenPct":7.587368304459539},{"delta":0.65,"premium":3.5309466848940536,"strike":31.281613123718387,"iv":0.6968276828434723,"gamma":0.05512310321257689,"theta":-0.041634723171565274,"vega":0.03170977443609022,"rho":0.013830265274631989,"breakevenPct":6.038866307074136},{"delta":0.7,"premium":3.8769822282980178,"strike":30.427204374572796,"iv":0.6758092276144908,"gamma":0.05517436773752563,"theta":-0.03934490772385509,"vega":0.030769924812030076,"rho":0.014835776204618534,"breakevenPct":4.4903643096887365}],"put":[{"delta":0.15,"premium":2.45,"strike":20.483270932943505,"iv":2.4380816638092515,"gamma":0.01048173828558517,"theta":-0.09001697829093888,"vega":0.02140200849957436,"rho":-0.005837203540641339,"breakevenPct":45.070755610893976},{"delta":0.2,"premium":2.45,"strike":24.362927220130395,"iv":1.8369953457503636,"gamma":0.01673705424463716,"theta":-0.08103372156652004,"vega":0.025687889902529636,"rho":-0.007147664878509403,"breakevenPct":33.253343831463916},{"delta":0.25,"premium":2.2718730983833475,"strike":26.979187795740582,"iv":1.4230243574318349,"gamma":0.027164317933430174,"theta":-0.06838183696987475,"vega":0.028838374646227342,"rho":-0.008330251613812067,"breakevenPct":24.74165489687104},{"delta":0.3,"premium":2.0541085584850247,"strike":29.39879379461084,"iv":1.0313562387956243,"gamma":0.038437917865418975,"theta":-0.054946912714844656,"vega":0.03179631036772508,"rho":-0.009484149779768901,"breakevenPct":16.708238695931115},{"delta":0.35,"premium":2.1533722355619247,"strike":30.601459747301664,"iv":0.8886948445242039,"gamma":0.045288235695856056,"theta":-0.049213843549175365,"vega":0.03276809839617955,"rho":-0.010864776170461828,"breakevenPct":13.347281414134201},{"delta":0.4,"premium":2.3574529787275136,"strike":31.40177638716672,"iv":0.8283609936282424,"gamma":0.05067611129704673,"theta":-0.04602719079277519,"vega":0.03308321877533174,"rho":-0.012320364302866826,"breakevenPct":11.531150141823918},{"delta":0.45,"premium":2.561533721893102,"strike":32.20209302703177,"iv":0.7680271427322811,"gamma":0.056063986898237404,"theta":-0.04284053803637501,"vega":0.03339833915448394,"rho":-0.01377595243527182,"breakevenPct":9.715018869513639},{"delta":0.5,"premium":2.7656144650586905,"strike":33.002409666896824,"iv":0.7076932918363197,"gamma":0.06145186249942808,"theta":-0.03965388527997484,"vega":0.03371345953363613,"rho":-0.015231540567676815,"breakevenPct":7.898887597203359},{"delta":0.55,"premium":2.9696952082242793,"strike":33.80272630676188,"iv":0.6473594409403582,"gamma":0.06683973810061875,"theta":-0.03646723252357466,"vega":0.03402857991278832,"rho":-0.01668712870008181,"breakevenPct":6.082756324893078},{"delta":0.6,"premium":3.173775951389868,"strike":34.603042946626935,"iv":0.5870255900443969,"gamma":0.07222761370180941,"theta":-0.03328057976717449,"vega":0.03434370029194052,"rho":-0.018142716832486805,"breakevenPct":4.266625052582798},{"delta":0.65,"premium":3.8910773480662986,"strike":35.69613259668508,"iv":0.5810330386740332,"gamma":0.07024983425414363,"theta":-0.03131016574585635,"vega":0.033177348066298344,"rho":-0.01998363475061092,"breakevenPct":3.121976093150207},{"delta":0.7,"premium":5.113453038674033,"strike":37.07734806629834,"iv":0.628519226519337,"gamma":0.06102331491712708,"theta":-0.030536685082872928,"vega":0.030553038674033153,"rho":-0.022203766108649086,"breakevenPct":2.6381509971845554},{"delta":0.75,"premium":6.3358287292817685,"strike":38.4585635359116,"iv":0.6760054143646409,"gamma":0.051796795580110494,"theta":-0.0297632044198895,"vega":0.027928729281767956,"rho":-0.024423897466687255,"breakevenPct":2.154325901218902},{"delta":0.8,"premium":7.558204419889504,"strike":39.83977900552486,"iv":0.7234916022099448,"gamma":0.04257027624309391,"theta":-0.028989723756906075,"vega":0.025304419889502758,"rho":-0.026644028824725424,"breakevenPct":1.6705008052532493}]}},"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"}}