{"symbol":"OUT","url":"https://intraalpha.com/companies/OUT","capturedAt":"2026-10-24T02:26:35.718Z","state":"ready","quote":{"symbol":"OUT","last_price":31.03,"prev_close":31.4,"regular_close":31.03,"change":-0.37,"change_pct":-1.1783,"regular_change":-0.37,"regular_change_pct":-1.1783,"extended_change":0,"extended_change_pct":0,"bid":30.2,"ask":35,"bid_size":100,"ask_size":300,"volume":940037,"vwap":31.116154,"open":31.53,"high":31.555,"low":31.025,"close":31.03,"trade_count":13637,"last_trade_at":"2026-10-23T23:00:00.002946218Z","last_quote_at":"2026-10-24T00:00:00.184194586Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T22:26:21.715223946-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"OUT","fetched_at":"2026-10-24T02:26:32.447143+00:00","name":"Outfront Media Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - SPECIALTY","country":"USA","description":"OUTFRONT harnesses the power of technology, location, and creativity to connect brands with consumers outside their homes through one of the largest and most diverse sets of billboards, public transportation, and mobile assets in North America. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5530647000,"ebitda":493500000,"pe_ratio":22.27,"peg_ratio":0.991,"book_value":3.936,"dividend_per_share":1.2,"dividend_yield":0.0387,"eps":1.41,"revenue_ttm":1932900000,"gross_profit_ttm":993600000,"profit_margin":0.127,"operating_margin_ttm":0.223,"return_on_assets_ttm":0.0472,"return_on_equity_ttm":0.35,"quarterly_earnings_growth":3.4,"quarterly_revenue_growth":0.135,"analyst_target_price":37.6,"analyst_number":3,"beta":1.514,"fifty_two_week_high":34.24,"fifty_two_week_low":16.24,"fifty_day_ma":29.3,"two_hundred_day_ma":29.37,"shares_outstanding":176135000,"forward_pe":19.05,"price_to_sales":2.861,"price_to_book":7.17,"ev_to_revenue":4.692,"ev_to_ebitda":16.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T02:26:32.447143+00:00"},"optionObservedAt":"2026-10-23T19:58:58.946Z","bars":[{"c":30.43,"h":30.54,"l":29.78,"n":101,"o":30.34,"t":"2026-10-19T13:30:00Z","v":12371,"vw":30.309033},{"c":30.66,"h":30.66,"l":30.3291,"n":7,"o":30.3291,"t":"2026-10-19T13:35:00Z","v":711,"vw":30.409201},{"c":30.495,"h":30.66,"l":30.485,"n":25,"o":30.485,"t":"2026-10-19T13:40:00Z","v":714,"vw":30.535272},{"c":30.5,"h":30.61,"l":30.4,"n":58,"o":30.58,"t":"2026-10-19T13:45:00Z","v":3328,"vw":30.494222},{"c":30.335,"h":30.43,"l":30.245,"n":118,"o":30.43,"t":"2026-10-19T13:50:00Z","v":5714,"vw":30.381278},{"c":30.44,"h":30.45,"l":30.375,"n":136,"o":30.445,"t":"2026-10-19T13:55:00Z","v":4861,"vw":30.425434},{"c":30.38,"h":30.44,"l":30.33,"n":64,"o":30.44,"t":"2026-10-19T14:00:00Z","v":4591,"vw":30.359596},{"c":30.445,"h":30.445,"l":30.34,"n":130,"o":30.34,"t":"2026-10-19T14:05:00Z","v":4219,"vw":30.415272},{"c":30.395,"h":30.45,"l":30.39,"n":102,"o":30.45,"t":"2026-10-19T14:10:00Z","v":8321,"vw":30.400449},{"c":30.47,"h":30.485,"l":30.42,"n":109,"o":30.42,"t":"2026-10-19T14:15:00Z","v":5943,"vw":30.456432},{"c":30.44,"h":30.47,"l":30.395,"n":172,"o":30.47,"t":"2026-10-19T14:20:00Z","v":9282,"vw":30.423321},{"c":30.42,"h":30.47,"l":30.42,"n":101,"o":30.45,"t":"2026-10-19T14:25:00Z","v":4515,"vw":30.447485},{"c":30.4,"h":30.43,"l":30.375,"n":94,"o":30.425,"t":"2026-10-19T14:30:00Z","v":3613,"vw":30.403937},{"c":30.37,"h":30.44,"l":30.365,"n":154,"o":30.4,"t":"2026-10-19T14:35:00Z","v":7895,"vw":30.406316},{"c":30.33,"h":30.37,"l":30.315,"n":41,"o":30.37,"t":"2026-10-19T14:40:00Z","v":1494,"vw":30.339287},{"c":30.344,"h":30.36,"l":30.31,"n":85,"o":30.31,"t":"2026-10-19T14:45:00Z","v":2932,"vw":30.342513},{"c":30.38,"h":30.38,"l":30.35,"n":92,"o":30.355,"t":"2026-10-19T14:50:00Z","v":3753,"vw":30.371682},{"c":30.37,"h":30.38,"l":30.36,"n":53,"o":30.37,"t":"2026-10-19T14:55:00Z","v":2141,"vw":30.371364},{"c":30.36,"h":30.39,"l":30.31,"n":172,"o":30.39,"t":"2026-10-19T15:00:00Z","v":8008,"vw":30.358385},{"c":30.35,"h":30.365,"l":30.34,"n":125,"o":30.35,"t":"2026-10-19T15:05:00Z","v":5035,"vw":30.354541},{"c":30.4,"h":30.41,"l":30.335,"n":180,"o":30.335,"t":"2026-10-19T15:10:00Z","v":12481,"vw":30.372199},{"c":30.465,"h":30.465,"l":30.39,"n":115,"o":30.4,"t":"2026-10-19T15:15:00Z","v":4819,"vw":30.426289},{"c":30.47,"h":30.47,"l":30.42,"n":109,"o":30.45,"t":"2026-10-19T15:20:00Z","v":3924,"vw":30.448333},{"c":30.5,"h":30.5,"l":30.47,"n":65,"o":30.47,"t":"2026-10-19T15:25:00Z","v":2559,"vw":30.476785},{"c":30.48,"h":30.485,"l":30.45,"n":70,"o":30.48,"t":"2026-10-19T15:30:00Z","v":2805,"vw":30.46368},{"c":30.51,"h":30.52,"l":30.485,"n":64,"o":30.485,"t":"2026-10-19T15:35:00Z","v":1961,"vw":30.501779},{"c":30.51,"h":30.51,"l":30.49,"n":66,"o":30.5,"t":"2026-10-19T15:40:00Z","v":1935,"vw":30.505745},{"c":30.495,"h":30.5161,"l":30.49,"n":104,"o":30.49,"t":"2026-10-19T15:45:00Z","v":4051,"vw":30.495864},{"c":30.495,"h":30.5099,"l":30.47,"n":79,"o":30.48,"t":"2026-10-19T15:50:00Z","v":4727,"vw":30.492615},{"c":30.52,"h":30.54,"l":30.49,"n":129,"o":30.5,"t":"2026-10-19T15:55:00Z","v":4262,"vw":30.509872},{"c":30.47,"h":30.51,"l":30.455,"n":156,"o":30.51,"t":"2026-10-19T16:00:00Z","v":5583,"vw":30.486936},{"c":30.6,"h":30.6,"l":30.5,"n":128,"o":30.5,"t":"2026-10-19T16:05:00Z","v":4913,"vw":30.539333},{"c":30.575,"h":30.6,"l":30.575,"n":106,"o":30.59,"t":"2026-10-19T16:10:00Z","v":4892,"vw":30.586364},{"c":30.525,"h":30.58,"l":30.525,"n":163,"o":30.575,"t":"2026-10-19T16:15:00Z","v":7096,"vw":30.558947},{"c":30.52,"h":30.54,"l":30.5,"n":128,"o":30.51,"t":"2026-10-19T16:20:00Z","v":7970,"vw":30.512439},{"c":30.52,"h":30.535,"l":30.48,"n":167,"o":30.53,"t":"2026-10-19T16:25:00Z","v":10415,"vw":30.504307},{"c":30.475,"h":30.51,"l":30.465,"n":109,"o":30.51,"t":"2026-10-19T16:30:00Z","v":4560,"vw":30.489422},{"c":30.45,"h":30.505,"l":30.44,"n":167,"o":30.475,"t":"2026-10-19T16:35:00Z","v":10199,"vw":30.49103},{"c":30.47,"h":30.5,"l":30.45,"n":157,"o":30.45,"t":"2026-10-19T16:40:00Z","v":24661,"vw":30.492296},{"c":30.49,"h":30.4999,"l":30.47,"n":98,"o":30.47,"t":"2026-10-19T16:45:00Z","v":4640,"vw":30.490409},{"c":30.49,"h":30.51,"l":30.49,"n":123,"o":30.49,"t":"2026-10-19T16:50:00Z","v":6944,"vw":30.495039},{"c":30.5,"h":30.5,"l":30.485,"n":60,"o":30.485,"t":"2026-10-19T16:55:00Z","v":2886,"vw":30.493519},{"c":30.46,"h":30.5,"l":30.46,"n":142,"o":30.5,"t":"2026-10-19T17:00:00Z","v":6121,"vw":30.470491},{"c":30.475,"h":30.48,"l":30.47,"n":94,"o":30.47,"t":"2026-10-19T17:05:00Z","v":4196,"vw":30.473478},{"c":30.5,"h":30.5,"l":30.48,"n":68,"o":30.48,"t":"2026-10-19T17:10:00Z","v":1990,"vw":30.4875},{"c":30.53,"h":30.53,"l":30.51,"n":133,"o":30.51,"t":"2026-10-19T17:15:00Z","v":4856,"vw":30.516879},{"c":30.525,"h":30.53,"l":30.515,"n":122,"o":30.52,"t":"2026-10-19T17:20:00Z","v":5552,"vw":30.521708},{"c":30.53,"h":30.54,"l":30.53,"n":82,"o":30.53,"t":"2026-10-19T17:25:00Z","v":2306,"vw":30.534314},{"c":30.53,"h":30.53,"l":30.51,"n":80,"o":30.53,"t":"2026-10-19T17:30:00Z","v":2954,"vw":30.521946},{"c":30.53,"h":30.54,"l":30.51,"n":173,"o":30.52,"t":"2026-10-19T17:35:00Z","v":5923,"vw":30.522154},{"c":30.53,"h":30.55,"l":30.52,"n":127,"o":30.53,"t":"2026-10-19T17:40:00Z","v":3665,"vw":30.529011},{"c":30.555,"h":30.555,"l":30.53,"n":104,"o":30.54,"t":"2026-10-19T17:45:00Z","v":3960,"vw":30.539799},{"c":30.58,"h":30.58,"l":30.54,"n":216,"o":30.55,"t":"2026-10-19T17:50:00Z","v":6470,"vw":30.561076},{"c":30.58,"h":30.595,"l":30.58,"n":103,"o":30.58,"t":"2026-10-19T17:55:00Z","v":6652,"vw":30.580825},{"c":30.5728,"h":30.59,"l":30.57,"n":145,"o":30.59,"t":"2026-10-19T18:00:00Z","v":7183,"vw":30.581914},{"c":30.59,"h":30.6,"l":30.57,"n":157,"o":30.57,"t":"2026-10-19T18:05:00Z","v":11500,"vw":30.576546},{"c":30.57,"h":30.59,"l":30.57,"n":95,"o":30.59,"t":"2026-10-19T18:10:00Z","v":4211,"vw":30.576456},{"c":30.61,"h":30.61,"l":30.57,"n":167,"o":30.58,"t":"2026-10-19T18:15:00Z","v":5266,"vw":30.577359},{"c":30.57,"h":30.61,"l":30.57,"n":106,"o":30.61,"t":"2026-10-19T18:20:00Z","v":5389,"vw":30.588191},{"c":30.565,"h":30.58,"l":30.56,"n":101,"o":30.57,"t":"2026-10-19T18:25:00Z","v":4408,"vw":30.573122},{"c":30.6,"h":30.6,"l":30.57,"n":156,"o":30.57,"t":"2026-10-19T18:30:00Z","v":6874,"vw":30.581182},{"c":30.59,"h":30.6,"l":30.58,"n":137,"o":30.58,"t":"2026-10-19T18:35:00Z","v":7300,"vw":30.588371},{"c":30.55,"h":30.58,"l":30.525,"n":165,"o":30.58,"t":"2026-10-19T18:40:00Z","v":6483,"vw":30.554257},{"c":30.52,"h":30.56,"l":30.51,"n":376,"o":30.545,"t":"2026-10-19T18:45:00Z","v":41723,"vw":30.5206},{"c":30.41,"h":30.52,"l":30.41,"n":237,"o":30.52,"t":"2026-10-19T18:50:00Z","v":17092,"vw":30.497773},{"c":30.405,"h":30.44,"l":30.4,"n":278,"o":30.42,"t":"2026-10-19T18:55:00Z","v":11289,"vw":30.421711},{"c":30.49,"h":30.49,"l":30.405,"n":198,"o":30.405,"t":"2026-10-19T19:00:00Z","v":9237,"vw":30.456535},{"c":30.435,"h":30.48,"l":30.42,"n":170,"o":30.48,"t":"2026-10-19T19:05:00Z","v":11310,"vw":30.454894},{"c":30.45,"h":30.45,"l":30.41,"n":200,"o":30.42,"t":"2026-10-19T19:10:00Z","v":9088,"vw":30.430005},{"c":30.465,"h":30.47,"l":30.43,"n":246,"o":30.45,"t":"2026-10-19T19:15:00Z","v":15506,"vw":30.451877},{"c":30.42,"h":30.46,"l":30.41,"n":175,"o":30.46,"t":"2026-10-19T19:20:00Z","v":11725,"vw":30.442507},{"c":30.41,"h":30.43,"l":30.41,"n":145,"o":30.43,"t":"2026-10-19T19:25:00Z","v":8797,"vw":30.41838},{"c":30.345,"h":30.41,"l":30.34,"n":263,"o":30.41,"t":"2026-10-19T19:30:00Z","v":14705,"vw":30.372833},{"c":30.395,"h":30.395,"l":30.35,"n":283,"o":30.35,"t":"2026-10-19T19:35:00Z","v":14429,"vw":30.370692},{"c":30.41,"h":30.41,"l":30.37,"n":509,"o":30.395,"t":"2026-10-19T19:40:00Z","v":33857,"vw":30.387309},{"c":30.36,"h":30.41,"l":30.35,"n":449,"o":30.4,"t":"2026-10-19T19:45:00Z","v":28570,"vw":30.375992},{"c":30.415,"h":30.45,"l":30.33,"n":739,"o":30.35,"t":"2026-10-19T19:50:00Z","v":54570,"vw":30.401885},{"c":30.4,"h":30.41,"l":30.32,"n":2236,"o":30.4,"t":"2026-10-19T19:55:00Z","v":184593,"vw":30.362881},{"c":30.39,"h":30.39,"l":30.39,"n":35,"o":30.39,"t":"2026-10-19T20:00:00Z","v":763642,"vw":30.39},{"c":30.585,"h":30.75,"l":30.5,"n":56,"o":30.5,"t":"2026-10-20T13:30:00Z","v":9286,"vw":30.517674},{"c":30.765,"h":30.84,"l":30.625,"n":124,"o":30.625,"t":"2026-10-20T13:35:00Z","v":7387,"vw":30.687885},{"c":30.865,"h":30.88,"l":30.79,"n":44,"o":30.79,"t":"2026-10-20T13:40:00Z","v":1486,"vw":30.851674},{"c":30.93,"h":30.93,"l":30.875,"n":18,"o":30.875,"t":"2026-10-20T13:45:00Z","v":1143,"vw":30.901836},{"c":30.92,"h":30.925,"l":30.91,"n":20,"o":30.91,"t":"2026-10-20T13:50:00Z","v":885,"vw":30.921667},{"c":30.92,"h":30.93,"l":30.8541,"n":23,"o":30.8541,"t":"2026-10-20T13:55:00Z","v":3132,"vw":30.919477},{"c":30.81,"h":30.88,"l":30.785,"n":72,"o":30.86,"t":"2026-10-20T14:00:00Z","v":2869,"vw":30.822025},{"c":30.68,"h":30.8,"l":30.66,"n":368,"o":30.8,"t":"2026-10-20T14:05:00Z","v":14129,"vw":30.730599},{"c":30.71,"h":30.71,"l":30.68,"n":71,"o":30.68,"t":"2026-10-20T14:10:00Z","v":1961,"vw":30.690556},{"c":30.695,"h":30.695,"l":30.68,"n":60,"o":30.69,"t":"2026-10-20T14:15:00Z","v":2404,"vw":30.693095},{"c":30.77,"h":30.77,"l":30.68,"n":238,"o":30.72,"t":"2026-10-20T14:20:00Z","v":12832,"vw":30.715745},{"c":30.77,"h":30.77,"l":30.75,"n":107,"o":30.77,"t":"2026-10-20T14:25:00Z","v":8058,"vw":30.763337},{"c":30.74,"h":30.79,"l":30.705,"n":123,"o":30.79,"t":"2026-10-20T14:30:00Z","v":5941,"vw":30.744639},{"c":30.78,"h":30.8,"l":30.75,"n":96,"o":30.75,"t":"2026-10-20T14:35:00Z","v":4158,"vw":30.773919},{"c":30.81,"h":30.81,"l":30.755,"n":127,"o":30.77,"t":"2026-10-20T14:40:00Z","v":7310,"vw":30.784467},{"c":30.885,"h":30.89,"l":30.8,"n":72,"o":30.8,"t":"2026-10-20T14:45:00Z","v":3340,"vw":30.866195},{"c":30.92,"h":30.93,"l":30.875,"n":87,"o":30.875,"t":"2026-10-20T14:50:00Z","v":3595,"vw":30.908503},{"c":30.91,"h":30.94,"l":30.9,"n":160,"o":30.94,"t":"2026-10-20T14:55:00Z","v":5256,"vw":30.91997},{"c":30.94,"h":30.94,"l":30.905,"n":145,"o":30.92,"t":"2026-10-20T15:00:00Z","v":5948,"vw":30.920275},{"c":30.91,"h":30.95,"l":30.905,"n":149,"o":30.92,"t":"2026-10-20T15:05:00Z","v":7364,"vw":30.932515},{"c":30.95,"h":30.955,"l":30.89,"n":186,"o":30.9,"t":"2026-10-20T15:10:00Z","v":8988,"vw":30.91779},{"c":30.96,"h":30.985,"l":30.94,"n":95,"o":30.94,"t":"2026-10-20T15:15:00Z","v":4607,"vw":30.968937},{"c":31,"h":31,"l":30.945,"n":216,"o":30.965,"t":"2026-10-20T15:20:00Z","v":8786,"vw":30.965777},{"c":30.99,"h":31.01,"l":30.98,"n":94,"o":30.99,"t":"2026-10-20T15:25:00Z","v":3386,"vw":30.991618},{"c":30.96,"h":30.99,"l":30.96,"n":59,"o":30.99,"t":"2026-10-20T15:30:00Z","v":2076,"vw":30.970254},{"c":31.02,"h":31.02,"l":30.95,"n":108,"o":30.95,"t":"2026-10-20T15:35:00Z","v":3607,"vw":30.97858},{"c":30.985,"h":31.03,"l":30.975,"n":164,"o":31.025,"t":"2026-10-20T15:40:00Z","v":23820,"vw":30.993274},{"c":30.96,"h":30.98,"l":30.96,"n":97,"o":30.97,"t":"2026-10-20T15:45:00Z","v":3114,"vw":30.969333},{"c":30.965,"h":30.97,"l":30.95,"n":140,"o":30.96,"t":"2026-10-20T15:50:00Z","v":6305,"vw":30.96125},{"c":30.96,"h":30.97,"l":30.94,"n":120,"o":30.97,"t":"2026-10-20T15:55:00Z","v":4974,"vw":30.958607},{"c":30.95,"h":30.95,"l":30.93,"n":118,"o":30.95,"t":"2026-10-20T16:00:00Z","v":4562,"vw":30.94155},{"c":30.95,"h":30.96,"l":30.925,"n":221,"o":30.94,"t":"2026-10-20T16:05:00Z","v":7744,"vw":30.944346},{"c":30.97,"h":30.97,"l":30.94,"n":120,"o":30.96,"t":"2026-10-20T16:10:00Z","v":4746,"vw":30.956728},{"c":30.98,"h":31.01,"l":30.98,"n":120,"o":30.99,"t":"2026-10-20T16:15:00Z","v":3932,"vw":30.991767},{"c":30.97,"h":30.99,"l":30.97,"n":112,"o":30.98,"t":"2026-10-20T16:20:00Z","v":4971,"vw":30.979569},{"c":31.01,"h":31.01,"l":30.98,"n":86,"o":30.98,"t":"2026-10-20T16:25:00Z","v":3540,"vw":30.990547},{"c":31.01,"h":31.035,"l":31.01,"n":120,"o":31.01,"t":"2026-10-20T16:30:00Z","v":6442,"vw":31.022307},{"c":31.015,"h":31.015,"l":31.015,"n":12,"o":31.015,"t":"2026-10-20T16:35:00Z","v":410,"vw":31.015},{"c":31.04,"h":31.04,"l":31.015,"n":52,"o":31.015,"t":"2026-10-20T16:40:00Z","v":1856,"vw":31.025169},{"c":31.05,"h":31.05,"l":31.02,"n":122,"o":31.04,"t":"2026-10-20T16:45:00Z","v":4819,"vw":31.035659},{"c":31.02,"h":31.05,"l":31.02,"n":84,"o":31.05,"t":"2026-10-20T16:50:00Z","v":2652,"vw":31.037702},{"c":31.06,"h":31.08,"l":31.02,"n":139,"o":31.03,"t":"2026-10-20T16:55:00Z","v":5251,"vw":31.057555},{"c":31.035,"h":31.06,"l":31.0201,"n":47,"o":31.05,"t":"2026-10-20T17:00:00Z","v":1704,"vw":31.045795},{"c":30.99,"h":31.03,"l":30.98,"n":216,"o":31.02,"t":"2026-10-20T17:05:00Z","v":10867,"vw":31.010917},{"c":31.03,"h":31.04,"l":31,"n":136,"o":31.01,"t":"2026-10-20T17:10:00Z","v":5429,"vw":31.022609},{"c":31.025,"h":31.03,"l":31.02,"n":42,"o":31.02,"t":"2026-10-20T17:15:00Z","v":956,"vw":31.025},{"c":30.99,"h":31.055,"l":30.98,"n":194,"o":31.04,"t":"2026-10-20T17:20:00Z","v":7974,"vw":31.008064},{"c":31.12,"h":31.145,"l":30.98,"n":539,"o":30.98,"t":"2026-10-20T17:25:00Z","v":93656,"vw":31.066485},{"c":31.11,"h":31.145,"l":31.1,"n":206,"o":31.13,"t":"2026-10-20T17:30:00Z","v":10937,"vw":31.126659},{"c":31.09,"h":31.13,"l":31.06,"n":171,"o":31.09,"t":"2026-10-20T17:35:00Z","v":9087,"vw":31.088679},{"c":31.085,"h":31.11,"l":31.085,"n":246,"o":31.085,"t":"2026-10-20T17:40:00Z","v":14059,"vw":31.097595},{"c":31.09,"h":31.09,"l":31.045,"n":150,"o":31.085,"t":"2026-10-20T17:45:00Z","v":7577,"vw":31.066723},{"c":31.09,"h":31.09,"l":31.08,"n":87,"o":31.085,"t":"2026-10-20T17:50:00Z","v":3472,"vw":31.088045},{"c":31.11,"h":31.115,"l":31.09,"n":160,"o":31.095,"t":"2026-10-20T17:55:00Z","v":6661,"vw":31.103488},{"c":31.11,"h":31.115,"l":31.1,"n":109,"o":31.115,"t":"2026-10-20T18:00:00Z","v":3214,"vw":31.109091},{"c":31.17,"h":31.175,"l":31.11,"n":193,"o":31.115,"t":"2026-10-20T18:05:00Z","v":6315,"vw":31.150373},{"c":31.18,"h":31.185,"l":31.16,"n":130,"o":31.185,"t":"2026-10-20T18:10:00Z","v":8582,"vw":31.179154},{"c":31.185,"h":31.2,"l":31.18,"n":104,"o":31.18,"t":"2026-10-20T18:15:00Z","v":5586,"vw":31.189651},{"c":31.135,"h":31.2,"l":31.135,"n":161,"o":31.2,"t":"2026-10-20T18:20:00Z","v":5843,"vw":31.174692},{"c":31.19,"h":31.19,"l":31.135,"n":85,"o":31.135,"t":"2026-10-20T18:25:00Z","v":2851,"vw":31.163274},{"c":31.175,"h":31.19,"l":31.17,"n":104,"o":31.19,"t":"2026-10-20T18:30:00Z","v":3090,"vw":31.183075},{"c":31.2,"h":31.2,"l":31.17,"n":184,"o":31.17,"t":"2026-10-20T18:35:00Z","v":6373,"vw":31.193922},{"c":31.17,"h":31.19,"l":31.15,"n":179,"o":31.19,"t":"2026-10-20T18:40:00Z","v":7022,"vw":31.173157},{"c":31.18,"h":31.21,"l":31.17,"n":377,"o":31.18,"t":"2026-10-20T18:45:00Z","v":21448,"vw":31.184709},{"c":31.22,"h":31.22,"l":31.2,"n":64,"o":31.2,"t":"2026-10-20T18:50:00Z","v":2477,"vw":31.204108},{"c":31.22,"h":31.22,"l":31.21,"n":72,"o":31.21,"t":"2026-10-20T18:55:00Z","v":2565,"vw":31.211194},{"c":31.195,"h":31.225,"l":31.18,"n":293,"o":31.21,"t":"2026-10-20T19:00:00Z","v":11981,"vw":31.202929},{"c":31.205,"h":31.21,"l":31.195,"n":113,"o":31.195,"t":"2026-10-20T19:05:00Z","v":4317,"vw":31.203644},{"c":31.2,"h":31.215,"l":31.19,"n":119,"o":31.215,"t":"2026-10-20T19:10:00Z","v":3595,"vw":31.201779},{"c":31.2425,"h":31.2425,"l":31.205,"n":287,"o":31.21,"t":"2026-10-20T19:15:00Z","v":13428,"vw":31.218764},{"c":31.21,"h":31.26,"l":31.21,"n":369,"o":31.25,"t":"2026-10-20T19:20:00Z","v":16052,"vw":31.247419},{"c":31.24,"h":31.25,"l":31.22,"n":264,"o":31.22,"t":"2026-10-20T19:25:00Z","v":9219,"vw":31.233113},{"c":31.25,"h":31.25,"l":31.23,"n":227,"o":31.235,"t":"2026-10-20T19:30:00Z","v":11025,"vw":31.2405},{"c":31.32,"h":31.33,"l":31.26,"n":362,"o":31.26,"t":"2026-10-20T19:35:00Z","v":17729,"vw":31.299764},{"c":31.32,"h":31.33,"l":31.315,"n":241,"o":31.315,"t":"2026-10-20T19:40:00Z","v":8317,"vw":31.319812},{"c":31.24,"h":31.32,"l":31.23,"n":409,"o":31.32,"t":"2026-10-20T19:45:00Z","v":17931,"vw":31.27463},{"c":31.145,"h":31.225,"l":31.145,"n":497,"o":31.22,"t":"2026-10-20T19:50:00Z","v":32852,"vw":31.174806},{"c":31.18,"h":31.25,"l":31.121,"n":1558,"o":31.145,"t":"2026-10-20T19:55:00Z","v":113663,"vw":31.184245},{"c":31.19,"h":31.19,"l":31.18,"n":39,"o":31.18,"t":"2026-10-20T20:00:00Z","v":320529,"vw":31.180009},{"c":31.1,"h":31.15,"l":31.1,"n":18,"o":31.15,"t":"2026-10-21T13:25:00Z","v":1800,"vw":31.106667},{"c":31.18,"h":31.2,"l":31.11,"n":61,"o":31.11,"t":"2026-10-21T13:30:00Z","v":16075,"vw":31.116488},{"c":31.2,"h":31.2,"l":31.2,"n":31,"o":31.2,"t":"2026-10-21T13:35:00Z","v":1670,"vw":31.2},{"c":31.155,"h":31.2,"l":31.12,"n":102,"o":31.15,"t":"2026-10-21T13:40:00Z","v":3419,"vw":31.168155},{"c":31.2,"h":31.2,"l":31.195,"n":15,"o":31.195,"t":"2026-10-21T13:45:00Z","v":339,"vw":31.197549},{"c":31.15,"h":31.16,"l":31.14,"n":44,"o":31.14,"t":"2026-10-21T13:50:00Z","v":1778,"vw":31.151515},{"c":31.06,"h":31.15,"l":31.06,"n":122,"o":31.15,"t":"2026-10-21T13:55:00Z","v":6758,"vw":31.100304},{"c":31.05,"h":31.09,"l":30.94,"n":215,"o":31.09,"t":"2026-10-21T14:00:00Z","v":7679,"vw":31.04395},{"c":31.05,"h":31.05,"l":31.05,"n":43,"o":31.05,"t":"2026-10-21T14:05:00Z","v":1454,"vw":31.05},{"c":31.2,"h":31.2,"l":31.11,"n":72,"o":31.11,"t":"2026-10-21T14:10:00Z","v":2661,"vw":31.172179},{"c":31.17,"h":31.25,"l":31.17,"n":105,"o":31.24,"t":"2026-10-21T14:15:00Z","v":4790,"vw":31.207905},{"c":31.175,"h":31.215,"l":31.17,"n":93,"o":31.19,"t":"2026-10-21T14:20:00Z","v":3656,"vw":31.193621},{"c":31.21,"h":31.21,"l":31.2,"n":34,"o":31.2,"t":"2026-10-21T14:25:00Z","v":924,"vw":31.205},{"c":31.22,"h":31.22,"l":31.22,"n":40,"o":31.22,"t":"2026-10-21T14:30:00Z","v":1312,"vw":31.22},{"c":31.27,"h":31.27,"l":31.215,"n":113,"o":31.215,"t":"2026-10-21T14:35:00Z","v":3205,"vw":31.236246},{"c":31.27,"h":31.305,"l":31.27,"n":53,"o":31.305,"t":"2026-10-21T14:40:00Z","v":2403,"vw":31.294244},{"c":31.28,"h":31.305,"l":31.28,"n":87,"o":31.29,"t":"2026-10-21T14:45:00Z","v":2355,"vw":31.291368},{"c":31.16,"h":31.24,"l":31.16,"n":84,"o":31.24,"t":"2026-10-21T14:50:00Z","v":2559,"vw":31.187603},{"c":31.11,"h":31.15,"l":31.1,"n":130,"o":31.15,"t":"2026-10-21T14:55:00Z","v":4772,"vw":31.125472},{"c":31.08,"h":31.11,"l":31.08,"n":41,"o":31.11,"t":"2026-10-21T15:00:00Z","v":1474,"vw":31.097599},{"c":31.05,"h":31.05,"l":31.05,"n":38,"o":31.05,"t":"2026-10-21T15:05:00Z","v":1063,"vw":31.05},{"c":31.0899,"h":31.0899,"l":31.05,"n":94,"o":31.05,"t":"2026-10-21T15:10:00Z","v":3898,"vw":31.070375},{"c":31.065,"h":31.08,"l":31.05,"n":99,"o":31.05,"t":"2026-10-21T15:15:00Z","v":4462,"vw":31.066382},{"c":31.125,"h":31.14,"l":31.1,"n":117,"o":31.1,"t":"2026-10-21T15:20:00Z","v":4175,"vw":31.115324},{"c":31.09,"h":31.125,"l":31.09,"n":65,"o":31.125,"t":"2026-10-21T15:25:00Z","v":1473,"vw":31.107432},{"c":31.065,"h":31.09,"l":31.065,"n":62,"o":31.09,"t":"2026-10-21T15:30:00Z","v":2019,"vw":31.076239},{"c":31.035,"h":31.1,"l":31.035,"n":264,"o":31.09,"t":"2026-10-21T15:35:00Z","v":12346,"vw":31.07081},{"c":31.03,"h":31.045,"l":31.03,"n":50,"o":31.045,"t":"2026-10-21T15:40:00Z","v":1231,"vw":31.038182},{"c":31.08,"h":31.14,"l":31.025,"n":971,"o":31.0399,"t":"2026-10-21T15:45:00Z","v":103212,"vw":31.109781},{"c":31.09,"h":31.1,"l":31.07,"n":117,"o":31.07,"t":"2026-10-21T15:50:00Z","v":3250,"vw":31.092815},{"c":31.075,"h":31.105,"l":31.075,"n":98,"o":31.09,"t":"2026-10-21T15:55:00Z","v":4624,"vw":31.089349},{"c":31.06,"h":31.075,"l":31.04,"n":97,"o":31.075,"t":"2026-10-21T16:00:00Z","v":3520,"vw":31.055872},{"c":31.015,"h":31.0675,"l":31.015,"n":68,"o":31.05,"t":"2026-10-21T16:05:00Z","v":3156,"vw":31.030544},{"c":31,"h":31.015,"l":31,"n":35,"o":31.015,"t":"2026-10-21T16:10:00Z","v":1190,"vw":31.012},{"c":31.025,"h":31.03,"l":31.015,"n":50,"o":31.015,"t":"2026-10-21T16:15:00Z","v":2428,"vw":31.026467},{"c":31.07,"h":31.07,"l":31.0225,"n":198,"o":31.025,"t":"2026-10-21T16:20:00Z","v":11020,"vw":31.037705},{"c":30.99,"h":31.05,"l":30.99,"n":89,"o":31.05,"t":"2026-10-21T16:25:00Z","v":5739,"vw":31.019569},{"c":30.95,"h":30.99,"l":30.95,"n":82,"o":30.985,"t":"2026-10-21T16:30:00Z","v":3691,"vw":30.968955},{"c":30.95,"h":30.95,"l":30.91,"n":140,"o":30.95,"t":"2026-10-21T16:35:00Z","v":7506,"vw":30.937257},{"c":30.94,"h":30.95,"l":30.92,"n":92,"o":30.95,"t":"2026-10-21T16:40:00Z","v":5738,"vw":30.931773},{"c":30.94,"h":30.975,"l":30.94,"n":89,"o":30.96,"t":"2026-10-21T16:45:00Z","v":4657,"vw":30.964452},{"c":30.93,"h":30.95,"l":30.92,"n":129,"o":30.95,"t":"2026-10-21T16:50:00Z","v":6217,"vw":30.936078},{"c":30.99,"h":30.99,"l":30.94,"n":120,"o":30.94,"t":"2026-10-21T16:55:00Z","v":6932,"vw":30.95829},{"c":30.95,"h":30.985,"l":30.935,"n":81,"o":30.985,"t":"2026-10-21T17:00:00Z","v":3605,"vw":30.969074},{"c":30.97,"h":30.97,"l":30.93,"n":145,"o":30.94,"t":"2026-10-21T17:05:00Z","v":8555,"vw":30.942782},{"c":30.92,"h":30.97,"l":30.92,"n":79,"o":30.97,"t":"2026-10-21T17:10:00Z","v":2234,"vw":30.945787},{"c":30.915,"h":30.945,"l":30.91,"n":115,"o":30.92,"t":"2026-10-21T17:15:00Z","v":6027,"vw":30.927422},{"c":30.9307,"h":30.94,"l":30.92,"n":88,"o":30.92,"t":"2026-10-21T17:20:00Z","v":3686,"vw":30.931244},{"c":30.965,"h":30.98,"l":30.96,"n":93,"o":30.9671,"t":"2026-10-21T17:25:00Z","v":3824,"vw":30.967224},{"c":30.92,"h":30.96,"l":30.92,"n":58,"o":30.95,"t":"2026-10-21T17:30:00Z","v":2089,"vw":30.941667},{"c":30.945,"h":30.95,"l":30.915,"n":235,"o":30.92,"t":"2026-10-21T17:35:00Z","v":8430,"vw":30.935704},{"c":30.97,"h":30.97,"l":30.945,"n":58,"o":30.945,"t":"2026-10-21T17:40:00Z","v":3015,"vw":30.960086},{"c":30.995,"h":30.995,"l":30.99,"n":46,"o":30.99,"t":"2026-10-21T17:45:00Z","v":1238,"vw":30.993},{"c":31.03,"h":31.04,"l":31.01,"n":111,"o":31.01,"t":"2026-10-21T17:50:00Z","v":4967,"vw":31.026938},{"c":31.04,"h":31.055,"l":31.03,"n":70,"o":31.04,"t":"2026-10-21T17:55:00Z","v":5396,"vw":31.040941},{"c":31.04,"h":31.06,"l":31.04,"n":104,"o":31.04,"t":"2026-10-21T18:00:00Z","v":5158,"vw":31.046491},{"c":31.05,"h":31.055,"l":31.03,"n":111,"o":31.05,"t":"2026-10-21T18:05:00Z","v":3760,"vw":31.046313},{"c":31.075,"h":31.075,"l":31.06,"n":77,"o":31.06,"t":"2026-10-21T18:10:00Z","v":4356,"vw":31.061522},{"c":31.045,"h":31.08,"l":31.045,"n":86,"o":31.08,"t":"2026-10-21T18:15:00Z","v":3155,"vw":31.05838},{"c":31.06,"h":31.06,"l":31.045,"n":107,"o":31.045,"t":"2026-10-21T18:20:00Z","v":3784,"vw":31.057453},{"c":31.08,"h":31.085,"l":31.06,"n":168,"o":31.06,"t":"2026-10-21T18:25:00Z","v":5355,"vw":31.072403},{"c":31.08,"h":31.08,"l":31.07,"n":91,"o":31.07,"t":"2026-10-21T18:30:00Z","v":3274,"vw":31.075274},{"c":31.09,"h":31.09,"l":31.07,"n":170,"o":31.075,"t":"2026-10-21T18:35:00Z","v":8130,"vw":31.085449},{"c":31.09,"h":31.1,"l":31.075,"n":147,"o":31.09,"t":"2026-10-21T18:40:00Z","v":5035,"vw":31.08694},{"c":31.045,"h":31.09,"l":31.04,"n":175,"o":31.09,"t":"2026-10-21T18:45:00Z","v":7539,"vw":31.061547},{"c":31.06,"h":31.06,"l":31.03,"n":199,"o":31.03,"t":"2026-10-21T18:50:00Z","v":8011,"vw":31.047687},{"c":30.98,"h":31.05,"l":30.98,"n":141,"o":31.05,"t":"2026-10-21T18:55:00Z","v":5478,"vw":31.020321},{"c":30.99,"h":31.03,"l":30.96,"n":226,"o":30.98,"t":"2026-10-21T19:00:00Z","v":7216,"vw":30.983929},{"c":30.925,"h":30.99,"l":30.925,"n":156,"o":30.98,"t":"2026-10-21T19:05:00Z","v":6882,"vw":30.965301},{"c":30.88,"h":30.93,"l":30.88,"n":142,"o":30.91,"t":"2026-10-21T19:10:00Z","v":5275,"vw":30.914932},{"c":30.94,"h":30.94,"l":30.885,"n":154,"o":30.885,"t":"2026-10-21T19:15:00Z","v":8219,"vw":30.915552},{"c":30.94,"h":30.95,"l":30.93,"n":240,"o":30.94,"t":"2026-10-21T19:20:00Z","v":11590,"vw":30.938944},{"c":31.015,"h":31.015,"l":30.96,"n":219,"o":30.96,"t":"2026-10-21T19:25:00Z","v":7826,"vw":30.998987},{"c":31.04,"h":31.055,"l":31.02,"n":244,"o":31.02,"t":"2026-10-21T19:30:00Z","v":11067,"vw":31.033664},{"c":31.06,"h":31.06,"l":31.02,"n":313,"o":31.04,"t":"2026-10-21T19:35:00Z","v":13015,"vw":31.039923},{"c":31.04,"h":31.06,"l":31.02,"n":288,"o":31.06,"t":"2026-10-21T19:40:00Z","v":12533,"vw":31.043517},{"c":31.05,"h":31.075,"l":31,"n":421,"o":31.04,"t":"2026-10-21T19:45:00Z","v":19749,"vw":31.031449},{"c":31.02,"h":31.06,"l":31.02,"n":303,"o":31.05,"t":"2026-10-21T19:50:00Z","v":13388,"vw":31.039053},{"c":31.01,"h":31.03,"l":30.965,"n":1492,"o":31.02,"t":"2026-10-21T19:55:00Z","v":114834,"vw":30.992701},{"c":31,"h":31.01,"l":31,"n":36,"o":31.01,"t":"2026-10-21T20:00:00Z","v":244271,"vw":31.00004},{"c":31.13,"h":31.37,"l":31.09,"n":41,"o":31.23,"t":"2026-10-22T13:30:00Z","v":11830,"vw":31.186706},{"c":31.26,"h":31.37,"l":31.185,"n":42,"o":31.35,"t":"2026-10-22T13:35:00Z","v":3413,"vw":31.262516},{"c":31.37,"h":31.37,"l":31.26,"n":25,"o":31.26,"t":"2026-10-22T13:40:00Z","v":1349,"vw":31.311},{"c":31.37,"h":31.425,"l":31.36,"n":64,"o":31.4,"t":"2026-10-22T13:45:00Z","v":2999,"vw":31.384238},{"c":31.42,"h":31.45,"l":31.4,"n":103,"o":31.45,"t":"2026-10-22T13:50:00Z","v":2398,"vw":31.427},{"c":31.49,"h":31.49,"l":31.42,"n":44,"o":31.42,"t":"2026-10-22T13:55:00Z","v":1877,"vw":31.459483},{"c":31.37,"h":31.53,"l":31.32,"n":193,"o":31.53,"t":"2026-10-22T14:00:00Z","v":6916,"vw":31.428537},{"c":31.41,"h":31.41,"l":31.35,"n":69,"o":31.4,"t":"2026-10-22T14:05:00Z","v":3068,"vw":31.392684},{"c":31.445,"h":31.47,"l":31.36,"n":128,"o":31.36,"t":"2026-10-22T14:10:00Z","v":5694,"vw":31.414017},{"c":31.39,"h":31.47,"l":31.39,"n":88,"o":31.44,"t":"2026-10-22T14:15:00Z","v":4773,"vw":31.440723},{"c":31.35,"h":31.42,"l":31.33,"n":99,"o":31.395,"t":"2026-10-22T14:20:00Z","v":4280,"vw":31.376607},{"c":31.35,"h":31.4,"l":31.335,"n":90,"o":31.335,"t":"2026-10-22T14:25:00Z","v":2872,"vw":31.362813},{"c":31.3,"h":31.39,"l":31.3,"n":219,"o":31.37,"t":"2026-10-22T14:30:00Z","v":12519,"vw":31.355026},{"c":31.29,"h":31.32,"l":31.245,"n":107,"o":31.3,"t":"2026-10-22T14:35:00Z","v":4166,"vw":31.289635},{"c":31.27,"h":31.29,"l":31.24,"n":76,"o":31.26,"t":"2026-10-22T14:40:00Z","v":3913,"vw":31.263136},{"c":31.305,"h":31.32,"l":31.285,"n":101,"o":31.29,"t":"2026-10-22T14:45:00Z","v":4267,"vw":31.299465},{"c":31.355,"h":31.37,"l":31.3,"n":135,"o":31.305,"t":"2026-10-22T14:50:00Z","v":6308,"vw":31.325952},{"c":31.37,"h":31.38,"l":31.34,"n":143,"o":31.36,"t":"2026-10-22T14:55:00Z","v":5613,"vw":31.365545},{"c":31.36,"h":31.4,"l":31.34,"n":137,"o":31.39,"t":"2026-10-22T15:00:00Z","v":6443,"vw":31.366719},{"c":31.41,"h":31.42,"l":31.36,"n":134,"o":31.37,"t":"2026-10-22T15:05:00Z","v":6312,"vw":31.385712},{"c":31.47,"h":31.47,"l":31.43,"n":110,"o":31.43,"t":"2026-10-22T15:10:00Z","v":4708,"vw":31.448629},{"c":31.39,"h":31.5,"l":31.36,"n":304,"o":31.5,"t":"2026-10-22T15:15:00Z","v":16444,"vw":31.442189},{"c":31.32,"h":31.41,"l":31.29,"n":98,"o":31.39,"t":"2026-10-22T15:20:00Z","v":5290,"vw":31.364233},{"c":31.24,"h":31.32,"l":31.205,"n":117,"o":31.32,"t":"2026-10-22T15:25:00Z","v":4565,"vw":31.255688},{"c":31.31,"h":31.31,"l":31.26,"n":97,"o":31.27,"t":"2026-10-22T15:30:00Z","v":4135,"vw":31.274258},{"c":31.35,"h":31.35,"l":31.28,"n":110,"o":31.31,"t":"2026-10-22T15:35:00Z","v":6228,"vw":31.312716},{"c":31.33,"h":31.4,"l":31.31,"n":275,"o":31.33,"t":"2026-10-22T15:40:00Z","v":78549,"vw":31.38806},{"c":31.35,"h":31.37,"l":31.3,"n":143,"o":31.325,"t":"2026-10-22T15:45:00Z","v":8464,"vw":31.322672},{"c":31.3601,"h":31.4,"l":31.36,"n":83,"o":31.365,"t":"2026-10-22T15:50:00Z","v":5481,"vw":31.373666},{"c":31.365,"h":31.38,"l":31.35,"n":124,"o":31.37,"t":"2026-10-22T15:55:00Z","v":5223,"vw":31.367785},{"c":31.335,"h":31.41,"l":31.335,"n":73,"o":31.37,"t":"2026-10-22T16:00:00Z","v":2931,"vw":31.367792},{"c":31.41,"h":31.41,"l":31.32,"n":84,"o":31.35,"t":"2026-10-22T16:05:00Z","v":4477,"vw":31.372921},{"c":31.4,"h":31.42,"l":31.38,"n":103,"o":31.42,"t":"2026-10-22T16:10:00Z","v":3735,"vw":31.396618},{"c":31.405,"h":31.43,"l":31.4,"n":120,"o":31.4,"t":"2026-10-22T16:15:00Z","v":5562,"vw":31.411156},{"c":31.445,"h":31.445,"l":31.39,"n":141,"o":31.4,"t":"2026-10-22T16:20:00Z","v":14315,"vw":31.418277},{"c":31.45,"h":31.45,"l":31.39,"n":130,"o":31.445,"t":"2026-10-22T16:25:00Z","v":4947,"vw":31.416195},{"c":31.38,"h":31.45,"l":31.37,"n":85,"o":31.45,"t":"2026-10-22T16:30:00Z","v":3254,"vw":31.397594},{"c":31.35,"h":31.385,"l":31.33,"n":142,"o":31.385,"t":"2026-10-22T16:35:00Z","v":7178,"vw":31.350369},{"c":31.365,"h":31.38,"l":31.34,"n":154,"o":31.37,"t":"2026-10-22T16:40:00Z","v":7295,"vw":31.361051},{"c":31.42,"h":31.43,"l":31.35,"n":132,"o":31.36,"t":"2026-10-22T16:45:00Z","v":6336,"vw":31.397462},{"c":31.425,"h":31.455,"l":31.41,"n":95,"o":31.42,"t":"2026-10-22T16:50:00Z","v":4596,"vw":31.435033},{"c":31.42,"h":31.45,"l":31.385,"n":161,"o":31.44,"t":"2026-10-22T16:55:00Z","v":7513,"vw":31.42154},{"c":31.4,"h":31.44,"l":31.4,"n":50,"o":31.42,"t":"2026-10-22T17:00:00Z","v":2626,"vw":31.418894},{"c":31.43,"h":31.44,"l":31.41,"n":122,"o":31.42,"t":"2026-10-22T17:05:00Z","v":6025,"vw":31.42034},{"c":31.42,"h":31.43,"l":31.4,"n":99,"o":31.42,"t":"2026-10-22T17:10:00Z","v":6194,"vw":31.419758},{"c":31.4,"h":31.44,"l":31.39,"n":141,"o":31.42,"t":"2026-10-22T17:15:00Z","v":5949,"vw":31.40989},{"c":31.43,"h":31.43,"l":31.395,"n":142,"o":31.395,"t":"2026-10-22T17:20:00Z","v":8684,"vw":31.410979},{"c":31.44,"h":31.445,"l":31.41,"n":161,"o":31.44,"t":"2026-10-22T17:25:00Z","v":12050,"vw":31.431447},{"c":31.4,"h":31.45,"l":31.4,"n":189,"o":31.43,"t":"2026-10-22T17:30:00Z","v":13325,"vw":31.437507},{"c":31.39,"h":31.41,"l":31.39,"n":51,"o":31.41,"t":"2026-10-22T17:35:00Z","v":2266,"vw":31.398029},{"c":31.42,"h":31.42,"l":31.38,"n":104,"o":31.4,"t":"2026-10-22T17:40:00Z","v":4853,"vw":31.403977},{"c":31.405,"h":31.405,"l":31.4,"n":45,"o":31.405,"t":"2026-10-22T17:45:00Z","v":1744,"vw":31.404504},{"c":31.39,"h":31.4,"l":31.37,"n":144,"o":31.4,"t":"2026-10-22T17:50:00Z","v":6242,"vw":31.386649},{"c":31.4,"h":31.455,"l":31.395,"n":251,"o":31.395,"t":"2026-10-22T17:55:00Z","v":16129,"vw":31.42889},{"c":31.42,"h":31.43,"l":31.41,"n":109,"o":31.42,"t":"2026-10-22T18:00:00Z","v":4067,"vw":31.418769},{"c":31.41,"h":31.415,"l":31.39,"n":109,"o":31.415,"t":"2026-10-22T18:05:00Z","v":4727,"vw":31.403042},{"c":31.41,"h":31.42,"l":31.4,"n":68,"o":31.4,"t":"2026-10-22T18:10:00Z","v":2960,"vw":31.411382},{"c":31.46,"h":31.46,"l":31.43,"n":205,"o":31.43,"t":"2026-10-22T18:15:00Z","v":25154,"vw":31.444943},{"c":31.4401,"h":31.47,"l":31.43,"n":175,"o":31.46,"t":"2026-10-22T18:20:00Z","v":9010,"vw":31.450281},{"c":31.41,"h":31.47,"l":31.4,"n":186,"o":31.47,"t":"2026-10-22T18:25:00Z","v":6627,"vw":31.426985},{"c":31.4,"h":31.43,"l":31.39,"n":202,"o":31.42,"t":"2026-10-22T18:30:00Z","v":9419,"vw":31.412237},{"c":31.37,"h":31.4,"l":31.36,"n":136,"o":31.38,"t":"2026-10-22T18:35:00Z","v":5146,"vw":31.377629},{"c":31.37,"h":31.37,"l":31.34,"n":188,"o":31.36,"t":"2026-10-22T18:40:00Z","v":6959,"vw":31.356971},{"c":31.37,"h":31.38,"l":31.36,"n":186,"o":31.36,"t":"2026-10-22T18:45:00Z","v":7287,"vw":31.367292},{"c":31.37,"h":31.385,"l":31.35,"n":242,"o":31.38,"t":"2026-10-22T18:50:00Z","v":8423,"vw":31.372775},{"c":31.35,"h":31.38,"l":31.35,"n":186,"o":31.36,"t":"2026-10-22T18:55:00Z","v":6038,"vw":31.363004},{"c":31.375,"h":31.42,"l":31.35,"n":268,"o":31.35,"t":"2026-10-22T19:00:00Z","v":11074,"vw":31.384719},{"c":31.39,"h":31.43,"l":31.37,"n":224,"o":31.37,"t":"2026-10-22T19:05:00Z","v":7443,"vw":31.403492},{"c":31.4,"h":31.43,"l":31.375,"n":217,"o":31.39,"t":"2026-10-22T19:10:00Z","v":9172,"vw":31.402661},{"c":31.39,"h":31.43,"l":31.38,"n":223,"o":31.39,"t":"2026-10-22T19:15:00Z","v":12093,"vw":31.403552},{"c":31.4,"h":31.425,"l":31.39,"n":154,"o":31.39,"t":"2026-10-22T19:20:00Z","v":6171,"vw":31.408132},{"c":31.4,"h":31.43,"l":31.38,"n":193,"o":31.41,"t":"2026-10-22T19:25:00Z","v":8812,"vw":31.403147},{"c":31.405,"h":31.405,"l":31.33,"n":398,"o":31.39,"t":"2026-10-22T19:30:00Z","v":20834,"vw":31.36262},{"c":31.43,"h":31.46,"l":31.39,"n":683,"o":31.405,"t":"2026-10-22T19:35:00Z","v":68828,"vw":31.436753},{"c":31.375,"h":31.43,"l":31.37,"n":357,"o":31.43,"t":"2026-10-22T19:40:00Z","v":18896,"vw":31.398281},{"c":31.39,"h":31.41,"l":31.34,"n":457,"o":31.375,"t":"2026-10-22T19:45:00Z","v":36600,"vw":31.386651},{"c":31.395,"h":31.425,"l":31.38,"n":419,"o":31.39,"t":"2026-10-22T19:50:00Z","v":26121,"vw":31.407121},{"c":31.4,"h":31.44,"l":31.37,"n":1986,"o":31.41,"t":"2026-10-22T19:55:00Z","v":175858,"vw":31.414132},{"c":31.4,"h":31.4,"l":31.4,"n":20,"o":31.4,"t":"2026-10-22T20:00:00Z","v":301102,"vw":31.4},{"c":31.46,"h":31.555,"l":31.27,"n":94,"o":31.53,"t":"2026-10-23T13:30:00Z","v":15012,"vw":31.50346},{"c":31.33,"h":31.48,"l":31.33,"n":103,"o":31.35,"t":"2026-10-23T13:35:00Z","v":2533,"vw":31.393571},{"c":31.35,"h":31.36,"l":31.3,"n":74,"o":31.3,"t":"2026-10-23T13:45:00Z","v":2256,"vw":31.328216},{"c":31.38,"h":31.39,"l":31.37,"n":63,"o":31.39,"t":"2026-10-23T13:50:00Z","v":2656,"vw":31.380814},{"c":31.44,"h":31.445,"l":31.385,"n":54,"o":31.385,"t":"2026-10-23T13:55:00Z","v":5767,"vw":31.407557},{"c":31.315,"h":31.4,"l":31.3,"n":188,"o":31.38,"t":"2026-10-23T14:00:00Z","v":10156,"vw":31.346136},{"c":31.38,"h":31.38,"l":31.35,"n":96,"o":31.35,"t":"2026-10-23T14:05:00Z","v":3714,"vw":31.36453},{"c":31.39,"h":31.39,"l":31.39,"n":27,"o":31.39,"t":"2026-10-23T14:10:00Z","v":649,"vw":31.39},{"c":31.345,"h":31.39,"l":31.33,"n":131,"o":31.39,"t":"2026-10-23T14:15:00Z","v":4445,"vw":31.355299},{"c":31.25,"h":31.3399,"l":31.25,"n":134,"o":31.32,"t":"2026-10-23T14:20:00Z","v":5037,"vw":31.283062},{"c":31.31,"h":31.35,"l":31.29,"n":66,"o":31.29,"t":"2026-10-23T14:25:00Z","v":2252,"vw":31.31534},{"c":31.25,"h":31.34,"l":31.25,"n":131,"o":31.34,"t":"2026-10-23T14:30:00Z","v":4771,"vw":31.280208},{"c":31.23,"h":31.24,"l":31.205,"n":82,"o":31.24,"t":"2026-10-23T14:35:00Z","v":4572,"vw":31.222957},{"c":31.255,"h":31.255,"l":31.19,"n":69,"o":31.21,"t":"2026-10-23T14:40:00Z","v":2313,"vw":31.220989},{"c":31.31,"h":31.31,"l":31.23,"n":142,"o":31.255,"t":"2026-10-23T14:45:00Z","v":6735,"vw":31.274449},{"c":31.31,"h":31.325,"l":31.28,"n":137,"o":31.3,"t":"2026-10-23T14:50:00Z","v":4583,"vw":31.305431},{"c":31.335,"h":31.34,"l":31.32,"n":65,"o":31.33,"t":"2026-10-23T14:55:00Z","v":2242,"vw":31.331523},{"c":31.32,"h":31.32,"l":31.305,"n":46,"o":31.32,"t":"2026-10-23T15:00:00Z","v":3425,"vw":31.311098},{"c":31.25,"h":31.355,"l":31.25,"n":143,"o":31.355,"t":"2026-10-23T15:05:00Z","v":5046,"vw":31.303359},{"c":31.29,"h":31.29,"l":31.24,"n":59,"o":31.26,"t":"2026-10-23T15:10:00Z","v":1616,"vw":31.275556},{"c":31.29,"h":31.32,"l":31.26,"n":56,"o":31.31,"t":"2026-10-23T15:15:00Z","v":2016,"vw":31.298077},{"c":31.26,"h":31.3,"l":31.26,"n":119,"o":31.28,"t":"2026-10-23T15:20:00Z","v":2783,"vw":31.276273},{"c":31.29,"h":31.29,"l":31.28,"n":34,"o":31.28,"t":"2026-10-23T15:25:00Z","v":850,"vw":31.282717},{"c":31.28,"h":31.34,"l":31.28,"n":182,"o":31.28,"t":"2026-10-23T15:30:00Z","v":6732,"vw":31.312871},{"c":31.31,"h":31.33,"l":31.285,"n":160,"o":31.285,"t":"2026-10-23T15:35:00Z","v":6527,"vw":31.308308},{"c":31.26,"h":31.31,"l":31.26,"n":92,"o":31.3,"t":"2026-10-23T15:40:00Z","v":2305,"vw":31.2895},{"c":31.22,"h":31.24,"l":31.19,"n":104,"o":31.24,"t":"2026-10-23T15:45:00Z","v":3179,"vw":31.222},{"c":31.24,"h":31.24,"l":31.21,"n":98,"o":31.21,"t":"2026-10-23T15:50:00Z","v":3016,"vw":31.224903},{"c":31.235,"h":31.25,"l":31.235,"n":143,"o":31.245,"t":"2026-10-23T15:55:00Z","v":4235,"vw":31.24051},{"c":31.18,"h":31.23,"l":31.18,"n":117,"o":31.23,"t":"2026-10-23T16:00:00Z","v":3476,"vw":31.204286},{"c":31.2,"h":31.2,"l":31.18,"n":57,"o":31.18,"t":"2026-10-23T16:05:00Z","v":2307,"vw":31.194747},{"c":31.25,"h":31.31,"l":31.23,"n":188,"o":31.23,"t":"2026-10-23T16:10:00Z","v":28730,"vw":31.290207},{"c":31.26,"h":31.27,"l":31.26,"n":54,"o":31.26,"t":"2026-10-23T16:15:00Z","v":2332,"vw":31.2625},{"c":31.23,"h":31.26,"l":31.23,"n":139,"o":31.26,"t":"2026-10-23T16:20:00Z","v":4225,"vw":31.24556},{"c":31.2,"h":31.22,"l":31.2,"n":74,"o":31.22,"t":"2026-10-23T16:25:00Z","v":2701,"vw":31.214888},{"c":31.25,"h":31.25,"l":31.2,"n":55,"o":31.2,"t":"2026-10-23T16:30:00Z","v":2536,"vw":31.221132},{"c":31.235,"h":31.26,"l":31.22,"n":84,"o":31.26,"t":"2026-10-23T16:35:00Z","v":2484,"vw":31.246072},{"c":31.24,"h":31.24,"l":31.22,"n":60,"o":31.22,"t":"2026-10-23T16:40:00Z","v":1696,"vw":31.2325},{"c":31.2,"h":31.23,"l":31.19,"n":123,"o":31.23,"t":"2026-10-23T16:45:00Z","v":3535,"vw":31.216778},{"c":31.15,"h":31.205,"l":31.13,"n":175,"o":31.205,"t":"2026-10-23T16:50:00Z","v":6161,"vw":31.167603},{"c":31.18,"h":31.18,"l":31.1451,"n":53,"o":31.1451,"t":"2026-10-23T16:55:00Z","v":1780,"vw":31.162216},{"c":31.15,"h":31.17,"l":31.15,"n":87,"o":31.17,"t":"2026-10-23T17:00:00Z","v":1909,"vw":31.161818},{"c":31.12,"h":31.145,"l":31.1,"n":167,"o":31.14,"t":"2026-10-23T17:05:00Z","v":6249,"vw":31.122874},{"c":31.07,"h":31.1,"l":31.07,"n":66,"o":31.1,"t":"2026-10-23T17:10:00Z","v":1615,"vw":31.09},{"c":31.14,"h":31.14,"l":31.1199,"n":88,"o":31.1199,"t":"2026-10-23T17:15:00Z","v":4554,"vw":31.122233},{"c":31.14,"h":31.165,"l":31.121,"n":175,"o":31.165,"t":"2026-10-23T17:20:00Z","v":5176,"vw":31.143238},{"c":31.16,"h":31.18,"l":31.11,"n":181,"o":31.14,"t":"2026-10-23T17:25:00Z","v":7478,"vw":31.14035},{"c":31.16,"h":31.2,"l":31.16,"n":68,"o":31.2,"t":"2026-10-23T17:30:00Z","v":2919,"vw":31.171346},{"c":31.15,"h":31.1674,"l":31.15,"n":100,"o":31.16,"t":"2026-10-23T17:35:00Z","v":2946,"vw":31.157988},{"c":31.16,"h":31.17,"l":31.15,"n":113,"o":31.15,"t":"2026-10-23T17:40:00Z","v":4678,"vw":31.157154},{"c":31.16,"h":31.175,"l":31.16,"n":92,"o":31.16,"t":"2026-10-23T17:45:00Z","v":3983,"vw":31.168946},{"c":31.09,"h":31.15,"l":31.09,"n":142,"o":31.15,"t":"2026-10-23T17:50:00Z","v":4414,"vw":31.130851},{"c":31.12,"h":31.12,"l":31.08,"n":121,"o":31.09,"t":"2026-10-23T17:55:00Z","v":3480,"vw":31.09261},{"c":31.12,"h":31.13,"l":31.1,"n":92,"o":31.13,"t":"2026-10-23T18:00:00Z","v":3845,"vw":31.116465},{"c":31.11,"h":31.12,"l":31.1,"n":126,"o":31.1,"t":"2026-10-23T18:05:00Z","v":4880,"vw":31.108995},{"c":31.145,"h":31.145,"l":31.13,"n":65,"o":31.13,"t":"2026-10-23T18:10:00Z","v":1360,"vw":31.139555},{"c":31.16,"h":31.16,"l":31.15,"n":82,"o":31.15,"t":"2026-10-23T18:15:00Z","v":3681,"vw":31.154589},{"c":31.17,"h":31.17,"l":31.155,"n":94,"o":31.155,"t":"2026-10-23T18:20:00Z","v":3511,"vw":31.167695},{"c":31.18,"h":31.18,"l":31.16,"n":77,"o":31.16,"t":"2026-10-23T18:25:00Z","v":2022,"vw":31.176171},{"c":31.16,"h":31.18,"l":31.16,"n":165,"o":31.17,"t":"2026-10-23T18:30:00Z","v":8661,"vw":31.166829},{"c":31.15,"h":31.17,"l":31.15,"n":189,"o":31.16,"t":"2026-10-23T18:35:00Z","v":6489,"vw":31.155104},{"c":31.14,"h":31.15,"l":31.135,"n":88,"o":31.14,"t":"2026-10-23T18:40:00Z","v":2578,"vw":31.140769},{"c":31.13,"h":31.14,"l":31.125,"n":141,"o":31.14,"t":"2026-10-23T18:45:00Z","v":4354,"vw":31.132115},{"c":31.14,"h":31.16,"l":31.14,"n":144,"o":31.14,"t":"2026-10-23T18:50:00Z","v":4126,"vw":31.15137},{"c":31.105,"h":31.15,"l":31.085,"n":263,"o":31.14,"t":"2026-10-23T18:55:00Z","v":11611,"vw":31.11236},{"c":31.145,"h":31.15,"l":31.105,"n":220,"o":31.105,"t":"2026-10-23T19:00:00Z","v":10036,"vw":31.132239},{"c":31.1,"h":31.145,"l":31.1,"n":215,"o":31.145,"t":"2026-10-23T19:05:00Z","v":9346,"vw":31.12635},{"c":31.1,"h":31.12,"l":31.095,"n":248,"o":31.095,"t":"2026-10-23T19:10:00Z","v":9757,"vw":31.105182},{"c":31.1,"h":31.1,"l":31.075,"n":123,"o":31.095,"t":"2026-10-23T19:15:00Z","v":7045,"vw":31.080798},{"c":31.09,"h":31.15,"l":31.09,"n":221,"o":31.13,"t":"2026-10-23T19:20:00Z","v":9073,"vw":31.12395},{"c":31.15,"h":31.15,"l":31.1,"n":171,"o":31.11,"t":"2026-10-23T19:25:00Z","v":5151,"vw":31.122586},{"c":31.16,"h":31.2,"l":31.14,"n":297,"o":31.15,"t":"2026-10-23T19:30:00Z","v":16446,"vw":31.172228},{"c":31.23,"h":31.23,"l":31.16,"n":283,"o":31.16,"t":"2026-10-23T19:35:00Z","v":10624,"vw":31.187189},{"c":31.195,"h":31.255,"l":31.195,"n":419,"o":31.23,"t":"2026-10-23T19:40:00Z","v":17010,"vw":31.226007},{"c":31.205,"h":31.22,"l":31.155,"n":492,"o":31.195,"t":"2026-10-23T19:45:00Z","v":19731,"vw":31.191927},{"c":31.22,"h":31.225,"l":31.17,"n":448,"o":31.19,"t":"2026-10-23T19:50:00Z","v":21313,"vw":31.192618},{"c":31.03,"h":31.21,"l":31.025,"n":2125,"o":31.21,"t":"2026-10-23T19:55:00Z","v":176038,"vw":31.086242},{"c":31.03,"h":31.03,"l":31.03,"n":55,"o":31.03,"t":"2026-10-23T20:00:00Z","v":317631,"vw":31.03}],"history":[{"c":18.63,"h":18.82,"l":18.5,"n":10032,"o":18.66,"t":"2024-10-22T04:00:00Z","v":1479917,"vw":18.623389},{"c":18.84,"h":18.85,"l":18.55,"n":13095,"o":18.57,"t":"2024-10-23T04:00:00Z","v":931992,"vw":18.767909},{"c":18.59,"h":18.74,"l":18.41,"n":13766,"o":18.54,"t":"2024-10-24T04:00:00Z","v":1178673,"vw":18.585144},{"c":18.33,"h":18.83,"l":18.21,"n":12734,"o":18.8,"t":"2024-10-25T04:00:00Z","v":2212627,"vw":18.346737},{"c":18.46,"h":18.65,"l":18.435,"n":10914,"o":18.55,"t":"2024-10-28T04:00:00Z","v":1806222,"vw":18.498822},{"c":18.65,"h":18.65,"l":18.2845,"n":10638,"o":18.37,"t":"2024-10-29T04:00:00Z","v":1474627,"vw":18.499893},{"c":18.25,"h":18.76,"l":18.195,"n":12390,"o":18.58,"t":"2024-10-30T04:00:00Z","v":2032164,"vw":18.413599},{"c":17.76,"h":18.19,"l":17.75,"n":14649,"o":18.15,"t":"2024-10-31T04:00:00Z","v":2198486,"vw":17.916847},{"c":17.77,"h":18.09,"l":17.745,"n":17768,"o":17.91,"t":"2024-11-01T04:00:00Z","v":2337502,"vw":17.900067},{"c":17.98,"h":18.172,"l":17.71,"n":12364,"o":17.75,"t":"2024-11-04T05:00:00Z","v":1897441,"vw":17.981411},{"c":18.07,"h":18.15,"l":17.67,"n":12474,"o":17.76,"t":"2024-11-05T05:00:00Z","v":1707901,"vw":18.041161},{"c":18,"h":18.91,"l":17.94,"n":21424,"o":18.91,"t":"2024-11-06T05:00:00Z","v":3736529,"vw":18.083786},{"c":18.01,"h":18.43,"l":17.98,"n":11904,"o":18.03,"t":"2024-11-07T05:00:00Z","v":1085117,"vw":18.109665},{"c":17.67,"h":18.03,"l":17.55,"n":14917,"o":18,"t":"2024-11-08T05:00:00Z","v":2739871,"vw":17.708951},{"c":18.05,"h":18.129,"l":17.7,"n":14877,"o":17.71,"t":"2024-11-11T05:00:00Z","v":1633382,"vw":18.001904},{"c":18.33,"h":18.38,"l":16.94,"n":24398,"o":17.78,"t":"2024-11-12T05:00:00Z","v":4843858,"vw":17.831425},{"c":18.7,"h":19.12,"l":18.4,"n":19414,"o":18.49,"t":"2024-11-13T05:00:00Z","v":2919842,"vw":18.701773},{"c":18.69,"h":18.985,"l":18.57,"n":14419,"o":18.68,"t":"2024-11-14T05:00:00Z","v":1819264,"vw":18.723298},{"c":17.9,"h":18.6,"l":17.8907,"n":13874,"o":18.42,"t":"2024-11-15T05:00:00Z","v":1590375,"vw":17.974303},{"c":18.33,"h":18.42,"l":17.835,"n":16949,"o":17.93,"t":"2024-11-18T05:00:00Z","v":1926626,"vw":18.267516},{"c":18.74,"h":18.88,"l":18.1,"n":15275,"o":18.1,"t":"2024-11-19T05:00:00Z","v":1915874,"vw":18.634883},{"c":18.77,"h":18.99,"l":18.61,"n":16236,"o":18.72,"t":"2024-11-20T05:00:00Z","v":2133972,"vw":18.798668},{"c":18.94,"h":19.22,"l":18.79,"n":12623,"o":18.85,"t":"2024-11-21T05:00:00Z","v":1407775,"vw":19.014857},{"c":19.13,"h":19.26,"l":18.99,"n":10250,"o":19.03,"t":"2024-11-22T05:00:00Z","v":3263622,"vw":19.112255},{"c":19.36,"h":19.5,"l":19.05,"n":15044,"o":19.23,"t":"2024-11-25T05:00:00Z","v":4358509,"vw":19.311312},{"c":19.27,"h":19.4,"l":19.19,"n":12607,"o":19.28,"t":"2024-11-26T05:00:00Z","v":2555555,"vw":19.271011},{"c":19.2,"h":19.47,"l":19.14,"n":9286,"o":19.27,"t":"2024-11-27T05:00:00Z","v":1696765,"vw":19.246521},{"c":19.21,"h":19.41,"l":19.18,"n":9298,"o":19.41,"t":"2024-11-29T05:00:00Z","v":1040563,"vw":19.270748},{"c":19.25,"h":19.365,"l":19,"n":12914,"o":19.21,"t":"2024-12-02T05:00:00Z","v":1732314,"vw":19.244847},{"c":19,"h":19.375,"l":18.945,"n":9562,"o":19.375,"t":"2024-12-03T05:00:00Z","v":1847196,"vw":19.075685},{"c":19.09,"h":19.125,"l":18.67,"n":13111,"o":19.02,"t":"2024-12-04T05:00:00Z","v":1653728,"vw":18.97082},{"c":18.91,"h":19.065,"l":18.85,"n":10306,"o":18.96,"t":"2024-12-05T05:00:00Z","v":1600551,"vw":18.940244},{"c":18.95,"h":19.105,"l":18.65,"n":9094,"o":19.05,"t":"2024-12-06T05:00:00Z","v":2720717,"vw":18.870153},{"c":19,"h":19.14,"l":18.92,"n":14895,"o":19,"t":"2024-12-09T05:00:00Z","v":2775579,"vw":19.014355},{"c":18.82,"h":19.13,"l":18.67,"n":10981,"o":18.91,"t":"2024-12-10T05:00:00Z","v":1082538,"vw":18.908311},{"c":18.78,"h":19.04,"l":18.77,"n":10857,"o":18.97,"t":"2024-12-11T05:00:00Z","v":2730282,"vw":18.821537},{"c":18.8,"h":18.91,"l":18.6,"n":8857,"o":18.71,"t":"2024-12-12T05:00:00Z","v":873459,"vw":18.790085},{"c":18.82,"h":18.91,"l":18.66,"n":9361,"o":18.75,"t":"2024-12-13T05:00:00Z","v":1703103,"vw":18.813964},{"c":19,"h":19.095,"l":18.66,"n":11790,"o":18.82,"t":"2024-12-16T05:00:00Z","v":1285682,"vw":18.953897},{"c":18.36,"h":18.88,"l":18.08,"n":22590,"o":18.69,"t":"2024-12-17T05:00:00Z","v":2806489,"vw":18.41645},{"c":17.54,"h":18.465,"l":17.4,"n":17470,"o":18.37,"t":"2024-12-18T05:00:00Z","v":1941208,"vw":17.870371},{"c":17.59,"h":17.84,"l":17.54,"n":15142,"o":17.68,"t":"2024-12-19T05:00:00Z","v":1656416,"vw":17.679387},{"c":18.18,"h":18.37,"l":17.39,"n":21158,"o":17.51,"t":"2024-12-20T05:00:00Z","v":5153370,"vw":18.167617},{"c":18.13,"h":18.13,"l":17.59,"n":11444,"o":18.08,"t":"2024-12-23T05:00:00Z","v":984184,"vw":18.013384},{"c":18.05,"h":18.21,"l":18,"n":5362,"o":18.09,"t":"2024-12-24T05:00:00Z","v":527825,"vw":18.087379},{"c":18.25,"h":18.29,"l":17.9,"n":9210,"o":17.97,"t":"2024-12-26T05:00:00Z","v":1099883,"vw":18.210109},{"c":17.69,"h":18.24,"l":17.635,"n":10014,"o":18.15,"t":"2024-12-27T05:00:00Z","v":945624,"vw":17.810645},{"c":17.48,"h":17.6,"l":17.2201,"n":8874,"o":17.49,"t":"2024-12-30T05:00:00Z","v":932319,"vw":17.471042},{"c":17.74,"h":17.81,"l":17.42,"n":11387,"o":17.54,"t":"2024-12-31T05:00:00Z","v":1229322,"vw":17.684558},{"c":17.53,"h":17.855,"l":17.38,"n":12763,"o":17.81,"t":"2025-01-02T05:00:00Z","v":1096280,"vw":17.558328},{"c":17.64,"h":17.73,"l":17.45,"n":10771,"o":17.59,"t":"2025-01-03T05:00:00Z","v":1639888,"vw":17.62242},{"c":17.66,"h":17.77,"l":17.43,"n":11685,"o":17.56,"t":"2025-01-06T05:00:00Z","v":1410382,"vw":17.6633},{"c":17.6,"h":17.84,"l":17.36,"n":15578,"o":17.78,"t":"2025-01-07T05:00:00Z","v":2329943,"vw":17.578026},{"c":17.52,"h":17.6,"l":17.28,"n":10879,"o":17.42,"t":"2025-01-08T05:00:00Z","v":1431347,"vw":17.505099},{"c":17.14,"h":17.32,"l":16.85,"n":14454,"o":17.06,"t":"2025-01-10T05:00:00Z","v":1775746,"vw":17.172731},{"c":16.96,"h":17.21,"l":16.76,"n":16915,"o":17.13,"t":"2025-01-13T05:00:00Z","v":1995979,"vw":17.00474},{"c":17.2,"h":17.49,"l":16.985,"n":11176,"o":17.01,"t":"2025-01-14T05:00:00Z","v":1666076,"vw":17.259848},{"c":17.42,"h":17.85,"l":17.355,"n":12961,"o":17.8,"t":"2025-01-15T05:00:00Z","v":1600576,"vw":17.444693},{"c":17.65,"h":17.74,"l":17.37,"n":11215,"o":17.37,"t":"2025-01-16T05:00:00Z","v":1529457,"vw":17.640036},{"c":18.91,"h":19.29,"l":18.2,"n":9286,"o":18.46,"t":"2025-01-17T05:00:00Z","v":956942,"vw":18.743153},{"c":18.74,"h":19.41,"l":18.675,"n":17931,"o":19.04,"t":"2025-01-21T05:00:00Z","v":2093043,"vw":18.872754},{"c":18.81,"h":19.1,"l":18.39,"n":14827,"o":18.68,"t":"2025-01-22T05:00:00Z","v":2914596,"vw":18.930659},{"c":18.56,"h":18.95,"l":18.47,"n":13523,"o":18.83,"t":"2025-01-23T05:00:00Z","v":1600958,"vw":18.591474},{"c":18.7,"h":18.97,"l":18.47,"n":11336,"o":18.51,"t":"2025-01-24T05:00:00Z","v":1458111,"vw":18.726673},{"c":18.51,"h":18.79,"l":18.23,"n":11404,"o":18.45,"t":"2025-01-27T05:00:00Z","v":1390389,"vw":18.458491},{"c":18.33,"h":18.71,"l":18.33,"n":10307,"o":18.5,"t":"2025-01-28T05:00:00Z","v":1123783,"vw":18.393968},{"c":18.14,"h":18.49,"l":18,"n":9748,"o":18.37,"t":"2025-01-29T05:00:00Z","v":795059,"vw":18.197559},{"c":18.48,"h":18.56,"l":18.28,"n":12071,"o":18.42,"t":"2025-01-30T05:00:00Z","v":1022343,"vw":18.432536},{"c":18.4,"h":18.55,"l":18.2,"n":18565,"o":18.45,"t":"2025-01-31T05:00:00Z","v":1892860,"vw":18.374126},{"c":18.25,"h":18.61,"l":18.05,"n":14116,"o":18.05,"t":"2025-02-03T05:00:00Z","v":1339381,"vw":18.306157},{"c":18.46,"h":18.52,"l":18.1,"n":16944,"o":18.15,"t":"2025-02-04T05:00:00Z","v":2606235,"vw":18.450981},{"c":18.96,"h":18.98,"l":18.15,"n":12941,"o":18.5,"t":"2025-02-05T05:00:00Z","v":1591454,"vw":18.67883},{"c":18.86,"h":19.08,"l":18.78,"n":15063,"o":18.99,"t":"2025-02-06T05:00:00Z","v":1518745,"vw":18.901521},{"c":18.75,"h":19.02,"l":18.535,"n":11132,"o":18.93,"t":"2025-02-07T05:00:00Z","v":911655,"vw":18.738255},{"c":18.74,"h":18.86,"l":18.56,"n":9461,"o":18.79,"t":"2025-02-10T05:00:00Z","v":961067,"vw":18.731673},{"c":18.7,"h":18.8,"l":18.59,"n":8590,"o":18.62,"t":"2025-02-11T05:00:00Z","v":933164,"vw":18.70528},{"c":18.48,"h":18.63,"l":18.3,"n":12044,"o":18.33,"t":"2025-02-12T05:00:00Z","v":2119637,"vw":18.511081},{"c":19.14,"h":19.14,"l":18.47,"n":12003,"o":18.57,"t":"2025-02-13T05:00:00Z","v":2246588,"vw":19.005556},{"c":19.27,"h":19.46,"l":19.14,"n":11946,"o":19.22,"t":"2025-02-14T05:00:00Z","v":1573432,"vw":19.261822},{"c":19.36,"h":19.47,"l":19.06,"n":16120,"o":19.28,"t":"2025-02-18T05:00:00Z","v":1874732,"vw":19.266285},{"c":18.94,"h":19.3,"l":18.855,"n":17610,"o":19.25,"t":"2025-02-19T05:00:00Z","v":2131630,"vw":18.971886},{"c":18.33,"h":18.75,"l":17.96,"n":18516,"o":18.75,"t":"2025-02-20T05:00:00Z","v":2320881,"vw":18.390987},{"c":18.04,"h":18.5,"l":17.97,"n":15028,"o":18.5,"t":"2025-02-21T05:00:00Z","v":1563416,"vw":18.094555},{"c":18.22,"h":18.28,"l":18,"n":13525,"o":18.1,"t":"2025-02-24T05:00:00Z","v":1251355,"vw":18.163693},{"c":18.29,"h":18.52,"l":18.15,"n":21750,"o":18.28,"t":"2025-02-25T05:00:00Z","v":2296671,"vw":18.306663},{"c":18.4,"h":19.29,"l":18.27,"n":19696,"o":19,"t":"2025-02-26T05:00:00Z","v":2048415,"vw":18.612053},{"c":18.3,"h":18.54,"l":18.22,"n":14961,"o":18.44,"t":"2025-02-27T05:00:00Z","v":1299701,"vw":18.328027},{"c":18.6,"h":18.71,"l":18.31,"n":13523,"o":18.31,"t":"2025-02-28T05:00:00Z","v":1726100,"vw":18.567644},{"c":18.54,"h":18.94,"l":18.4,"n":19294,"o":18.59,"t":"2025-03-03T05:00:00Z","v":2182871,"vw":18.552024},{"c":17.77,"h":18.52,"l":17.53,"n":24685,"o":18.32,"t":"2025-03-04T05:00:00Z","v":2137298,"vw":17.787087},{"c":18.25,"h":18.33,"l":17.71,"n":18109,"o":17.71,"t":"2025-03-05T05:00:00Z","v":1947315,"vw":18.140838},{"c":17.84,"h":18.11,"l":17.71,"n":15321,"o":18.07,"t":"2025-03-06T05:00:00Z","v":1526433,"vw":17.857034},{"c":17.95,"h":17.96,"l":17.39,"n":12953,"o":17.54,"t":"2025-03-07T05:00:00Z","v":1578414,"vw":17.742329},{"c":17.26,"h":17.9325,"l":17.15,"n":20780,"o":17.75,"t":"2025-03-10T04:00:00Z","v":1873751,"vw":17.39247},{"c":16.31,"h":17.375,"l":16.24,"n":25928,"o":17.32,"t":"2025-03-11T04:00:00Z","v":2701575,"vw":16.653308},{"c":16.28,"h":16.36,"l":15.76,"n":17189,"o":16.35,"t":"2025-03-12T04:00:00Z","v":1985750,"vw":16.141085},{"c":15.69,"h":16.38,"l":15.55,"n":17520,"o":16.23,"t":"2025-03-13T04:00:00Z","v":2103057,"vw":15.75421},{"c":16.38,"h":16.4,"l":15.69,"n":19097,"o":15.86,"t":"2025-03-14T04:00:00Z","v":1950147,"vw":16.239779},{"c":16.54,"h":16.73,"l":16.315,"n":15915,"o":16.33,"t":"2025-03-17T04:00:00Z","v":1475623,"vw":16.495349},{"c":16.34,"h":16.555,"l":16.085,"n":13588,"o":16.42,"t":"2025-03-18T04:00:00Z","v":1760513,"vw":16.3074},{"c":16.49,"h":16.63,"l":16.27,"n":13537,"o":16.44,"t":"2025-03-19T04:00:00Z","v":1308408,"vw":16.444595},{"c":16.27,"h":16.46,"l":16.21,"n":15003,"o":16.41,"t":"2025-03-20T04:00:00Z","v":2599670,"vw":16.320549},{"c":16.25,"h":16.31,"l":15.99,"n":17551,"o":16.12,"t":"2025-03-21T04:00:00Z","v":4289174,"vw":16.212863},{"c":16.7,"h":16.81,"l":16.52,"n":10204,"o":16.54,"t":"2025-03-24T04:00:00Z","v":1075605,"vw":16.705239},{"c":16.44,"h":16.68,"l":16.28,"n":12064,"o":16.68,"t":"2025-03-25T04:00:00Z","v":1033953,"vw":16.461045},{"c":16.52,"h":16.59,"l":16.33,"n":11827,"o":16.53,"t":"2025-03-26T04:00:00Z","v":1091125,"vw":16.456944},{"c":16.39,"h":16.67,"l":16.29,"n":10257,"o":16.5,"t":"2025-03-27T04:00:00Z","v":969906,"vw":16.394674},{"c":16.28,"h":16.51,"l":16.085,"n":12000,"o":16.44,"t":"2025-03-28T04:00:00Z","v":971628,"vw":16.252421},{"c":16.14,"h":16.34,"l":16.06,"n":19220,"o":16.09,"t":"2025-03-31T04:00:00Z","v":2224925,"vw":16.184294},{"c":16.11,"h":16.355,"l":15.79,"n":12916,"o":16.16,"t":"2025-04-01T04:00:00Z","v":1326661,"vw":16.097246},{"c":16.43,"h":16.5,"l":15.84,"n":11982,"o":15.9,"t":"2025-04-02T04:00:00Z","v":1156660,"vw":16.322098},{"c":14.96,"h":15.81,"l":14.88,"n":24116,"o":15.76,"t":"2025-04-03T04:00:00Z","v":2479441,"vw":15.090227},{"c":13.95,"h":14.76,"l":13.495,"n":32671,"o":14.75,"t":"2025-04-04T04:00:00Z","v":3478217,"vw":13.999252},{"c":13.91,"h":14.56,"l":13.14,"n":39916,"o":13.5,"t":"2025-04-07T04:00:00Z","v":3588096,"vw":13.840495},{"c":13.26,"h":14.61,"l":13.07,"n":19374,"o":14.43,"t":"2025-04-08T04:00:00Z","v":1592550,"vw":13.539787},{"c":15.08,"h":15.265,"l":12.95,"n":24305,"o":13.12,"t":"2025-04-09T04:00:00Z","v":2235108,"vw":14.417103},{"c":14.21,"h":14.86,"l":13.83,"n":21249,"o":14.55,"t":"2025-04-10T04:00:00Z","v":1652753,"vw":14.229658},{"c":14.54,"h":14.66,"l":13.9731,"n":18784,"o":14.22,"t":"2025-04-11T04:00:00Z","v":1945653,"vw":14.401621},{"c":14.62,"h":14.875,"l":14.35,"n":20649,"o":14.77,"t":"2025-04-14T04:00:00Z","v":2377801,"vw":14.645755},{"c":14.28,"h":14.8622,"l":14.22,"n":16320,"o":14.51,"t":"2025-04-15T04:00:00Z","v":1332484,"vw":14.386584},{"c":14.16,"h":14.54,"l":13.99,"n":12301,"o":14.27,"t":"2025-04-16T04:00:00Z","v":1157905,"vw":14.184812},{"c":14.45,"h":14.63,"l":14.23,"n":16390,"o":14.23,"t":"2025-04-17T04:00:00Z","v":1769054,"vw":14.457345},{"c":14.3,"h":14.5,"l":14.08,"n":11834,"o":14.46,"t":"2025-04-21T04:00:00Z","v":1088436,"vw":14.270072},{"c":14.61,"h":14.81,"l":14.5,"n":12221,"o":14.59,"t":"2025-04-22T04:00:00Z","v":1001996,"vw":14.62824},{"c":14.65,"h":15.33,"l":14.58,"n":12831,"o":15.05,"t":"2025-04-23T04:00:00Z","v":1034590,"vw":14.862027},{"c":14.99,"h":15.08,"l":14.6,"n":11764,"o":14.69,"t":"2025-04-24T04:00:00Z","v":1173182,"vw":14.952065},{"c":15.06,"h":15.06,"l":14.72,"n":13057,"o":14.95,"t":"2025-04-25T04:00:00Z","v":1149211,"vw":14.953245},{"c":15.36,"h":15.39,"l":14.91,"n":16818,"o":14.91,"t":"2025-04-28T04:00:00Z","v":1293058,"vw":15.262554},{"c":15.37,"h":15.44,"l":15.21,"n":11529,"o":15.29,"t":"2025-04-29T04:00:00Z","v":746010,"vw":15.358945},{"c":15.13,"h":15.23,"l":14.92,"n":14318,"o":15.08,"t":"2025-04-30T04:00:00Z","v":1609861,"vw":15.082215},{"c":15.4,"h":15.66,"l":15.23,"n":15838,"o":15.33,"t":"2025-05-01T04:00:00Z","v":1472918,"vw":15.478065},{"c":15.72,"h":15.87,"l":15.56,"n":12661,"o":15.6,"t":"2025-05-02T04:00:00Z","v":930005,"vw":15.728839},{"c":15.64,"h":15.85,"l":15.46,"n":11254,"o":15.56,"t":"2025-05-05T04:00:00Z","v":888867,"vw":15.681226},{"c":15.56,"h":15.65,"l":15.4,"n":8545,"o":15.45,"t":"2025-05-06T04:00:00Z","v":854069,"vw":15.542754},{"c":15.62,"h":15.76,"l":15.43,"n":17554,"o":15.55,"t":"2025-05-07T04:00:00Z","v":2033736,"vw":15.608226},{"c":15.39,"h":15.8,"l":15.36,"n":15737,"o":15.76,"t":"2025-05-08T04:00:00Z","v":1599345,"vw":15.539756},{"c":15,"h":15.22,"l":14.45,"n":21248,"o":14.5,"t":"2025-05-09T04:00:00Z","v":1748087,"vw":14.942782},{"c":16.28,"h":16.3,"l":15.41,"n":22860,"o":15.72,"t":"2025-05-12T04:00:00Z","v":2353712,"vw":16.135768},{"c":16.6,"h":16.76,"l":16.19,"n":28026,"o":16.41,"t":"2025-05-13T04:00:00Z","v":2790490,"vw":16.533333},{"c":16.16,"h":16.42,"l":15.9,"n":25350,"o":16.42,"t":"2025-05-14T04:00:00Z","v":2626854,"vw":16.125128},{"c":16.37,"h":16.55,"l":15.96,"n":19106,"o":16.1,"t":"2025-05-15T04:00:00Z","v":1494261,"vw":16.398498},{"c":16.49,"h":16.54,"l":16.14,"n":11304,"o":16.43,"t":"2025-05-16T04:00:00Z","v":1048082,"vw":16.466197},{"c":16.35,"h":16.465,"l":16.14,"n":12492,"o":16.24,"t":"2025-05-19T04:00:00Z","v":992004,"vw":16.355148},{"c":16.34,"h":16.45,"l":16.17,"n":13644,"o":16.21,"t":"2025-05-20T04:00:00Z","v":1122530,"vw":16.335481},{"c":15.76,"h":16.24,"l":15.715,"n":12961,"o":16.17,"t":"2025-05-21T04:00:00Z","v":1066415,"vw":15.855708},{"c":15.73,"h":15.81,"l":15.475,"n":19084,"o":15.68,"t":"2025-05-22T04:00:00Z","v":1644556,"vw":15.677482},{"c":15.7,"h":15.79,"l":15.47,"n":15255,"o":15.55,"t":"2025-05-23T04:00:00Z","v":1273116,"vw":15.647322},{"c":16.4,"h":16.445,"l":15.93,"n":13273,"o":15.97,"t":"2025-05-27T04:00:00Z","v":1593184,"vw":16.337695},{"c":16.29,"h":16.38,"l":16.2,"n":10692,"o":16.38,"t":"2025-05-28T04:00:00Z","v":855866,"vw":16.294579},{"c":16.59,"h":16.6,"l":16.28,"n":14226,"o":16.52,"t":"2025-05-29T04:00:00Z","v":1329908,"vw":16.496296},{"c":16.52,"h":16.75,"l":16.49,"n":12920,"o":16.62,"t":"2025-05-30T04:00:00Z","v":1485362,"vw":16.552802},{"c":16.48,"h":16.57,"l":16.13,"n":15811,"o":16.45,"t":"2025-06-02T04:00:00Z","v":1383129,"vw":16.393339},{"c":16.79,"h":16.82,"l":16.34,"n":15172,"o":16.48,"t":"2025-06-03T04:00:00Z","v":1514800,"vw":16.730731},{"c":16.48,"h":16.75,"l":16.41,"n":14300,"o":16.75,"t":"2025-06-04T04:00:00Z","v":1202223,"vw":16.501427},{"c":16.29,"h":16.59,"l":16.23,"n":17554,"o":16.52,"t":"2025-06-05T04:00:00Z","v":2135679,"vw":16.369497},{"c":16.29,"h":16.43,"l":16.09,"n":11084,"o":16.3,"t":"2025-06-06T04:00:00Z","v":1118240,"vw":16.30164},{"c":16.45,"h":16.645,"l":16.3,"n":13488,"o":16.49,"t":"2025-06-09T04:00:00Z","v":1540729,"vw":16.478471},{"c":16.49,"h":16.6,"l":16.35,"n":16362,"o":16.48,"t":"2025-06-10T04:00:00Z","v":1536786,"vw":16.478293},{"c":16.37,"h":16.705,"l":16.31,"n":11037,"o":16.55,"t":"2025-06-11T04:00:00Z","v":791803,"vw":16.437337},{"c":16.11,"h":16.35,"l":16.065,"n":10661,"o":16.25,"t":"2025-06-12T04:00:00Z","v":732736,"vw":16.147137},{"c":15.6,"h":16.03,"l":15.58,"n":15020,"o":16,"t":"2025-06-13T04:00:00Z","v":1200106,"vw":15.746235},{"c":15.85,"h":16,"l":15.725,"n":16648,"o":15.82,"t":"2025-06-16T04:00:00Z","v":1694670,"vw":15.861653},{"c":15.73,"h":15.92,"l":15.62,"n":12372,"o":15.63,"t":"2025-06-17T04:00:00Z","v":1407146,"vw":15.771798},{"c":15.88,"h":16.14,"l":15.68,"n":12537,"o":15.78,"t":"2025-06-18T04:00:00Z","v":1108338,"vw":15.923384},{"c":15.78,"h":16.12,"l":15.78,"n":10304,"o":16.03,"t":"2025-06-20T04:00:00Z","v":1571640,"vw":15.861786},{"c":15.87,"h":15.94,"l":15.45,"n":11661,"o":15.71,"t":"2025-06-23T04:00:00Z","v":1284654,"vw":15.776584},{"c":16.17,"h":16.25,"l":15.86,"n":11118,"o":16.01,"t":"2025-06-24T04:00:00Z","v":1088442,"vw":16.162157},{"c":15.8,"h":16.05,"l":15.565,"n":15235,"o":16.05,"t":"2025-06-25T04:00:00Z","v":1735748,"vw":15.798055},{"c":16.41,"h":16.42,"l":15.9,"n":12779,"o":15.92,"t":"2025-06-26T04:00:00Z","v":1363765,"vw":16.315107},{"c":16.26,"h":16.53,"l":16.05,"n":12999,"o":16.53,"t":"2025-06-27T04:00:00Z","v":3771408,"vw":16.264622},{"c":16.32,"h":16.3775,"l":16.06,"n":11131,"o":16.26,"t":"2025-06-30T04:00:00Z","v":1835102,"vw":16.255494},{"c":16.64,"h":17.03,"l":16.25,"n":19057,"o":16.25,"t":"2025-07-01T04:00:00Z","v":1898518,"vw":16.792592},{"c":17.14,"h":17.21,"l":16.48,"n":14080,"o":16.65,"t":"2025-07-02T04:00:00Z","v":1388579,"vw":17.04729},{"c":17.15,"h":17.28,"l":17.015,"n":7801,"o":17.16,"t":"2025-07-03T04:00:00Z","v":664893,"vw":17.13886},{"c":16.76,"h":17.22,"l":16.745,"n":14367,"o":17,"t":"2025-07-07T04:00:00Z","v":1558420,"vw":16.867189},{"c":16.99,"h":17.24,"l":16.84,"n":9054,"o":16.86,"t":"2025-07-08T04:00:00Z","v":951964,"vw":17.039133},{"c":17.11,"h":17.19,"l":16.92,"n":7614,"o":17.12,"t":"2025-07-09T04:00:00Z","v":759119,"vw":17.09306},{"c":17.53,"h":17.71,"l":17.065,"n":11531,"o":17.12,"t":"2025-07-10T04:00:00Z","v":963092,"vw":17.543352},{"c":17.61,"h":17.62,"l":17.22,"n":13525,"o":17.41,"t":"2025-07-11T04:00:00Z","v":1449866,"vw":17.49659},{"c":18,"h":18.025,"l":17.52,"n":22107,"o":17.52,"t":"2025-07-14T04:00:00Z","v":2392752,"vw":17.909281},{"c":17.67,"h":18.11,"l":17.64,"n":12961,"o":18.04,"t":"2025-07-15T04:00:00Z","v":1412690,"vw":17.737841},{"c":18.12,"h":18.24,"l":17.6702,"n":15119,"o":17.77,"t":"2025-07-16T04:00:00Z","v":1314945,"vw":18.051085},{"c":18.21,"h":18.64,"l":18.06,"n":18412,"o":18.06,"t":"2025-07-17T04:00:00Z","v":1752369,"vw":18.276513},{"c":17.89,"h":18.39,"l":17.79,"n":16957,"o":18.33,"t":"2025-07-18T04:00:00Z","v":1400567,"vw":17.932392},{"c":17.67,"h":18.09,"l":17.64,"n":15229,"o":18.09,"t":"2025-07-21T04:00:00Z","v":999130,"vw":17.79536},{"c":17.85,"h":17.97,"l":17.68,"n":14879,"o":17.72,"t":"2025-07-22T04:00:00Z","v":1040009,"vw":17.845249},{"c":18.06,"h":18.06,"l":17.845,"n":17147,"o":17.92,"t":"2025-07-23T04:00:00Z","v":1230988,"vw":17.979628},{"c":17.9,"h":18.04,"l":17.9,"n":11660,"o":17.94,"t":"2025-07-24T04:00:00Z","v":786665,"vw":17.939794},{"c":18.07,"h":18.09,"l":17.77,"n":11059,"o":18,"t":"2025-07-25T04:00:00Z","v":812319,"vw":17.998128},{"c":17.91,"h":18.11,"l":17.85,"n":9344,"o":18.11,"t":"2025-07-28T04:00:00Z","v":898915,"vw":17.939814},{"c":17.73,"h":18.22,"l":17.7,"n":15745,"o":18.19,"t":"2025-07-29T04:00:00Z","v":1404598,"vw":17.807772},{"c":17.48,"h":17.965,"l":17.33,"n":17981,"o":17.82,"t":"2025-07-30T04:00:00Z","v":1351392,"vw":17.53774},{"c":17.53,"h":17.6,"l":17.195,"n":15451,"o":17.29,"t":"2025-07-31T04:00:00Z","v":1405917,"vw":17.48184},{"c":17.22,"h":17.55,"l":17.01,"n":23055,"o":17.25,"t":"2025-08-01T04:00:00Z","v":1770081,"vw":17.253932},{"c":17.95,"h":18,"l":17.41,"n":21949,"o":17.48,"t":"2025-08-04T04:00:00Z","v":1558040,"vw":17.848574},{"c":18.29,"h":18.31,"l":17.94,"n":24007,"o":18.06,"t":"2025-08-05T04:00:00Z","v":1912398,"vw":18.174785},{"c":17.67,"h":18.55,"l":17.54,"n":28292,"o":18.55,"t":"2025-08-06T04:00:00Z","v":2604193,"vw":17.722997},{"c":17.73,"h":17.99,"l":17.52,"n":17218,"o":17.86,"t":"2025-08-07T04:00:00Z","v":1292071,"vw":17.683964},{"c":16.75,"h":17.86,"l":16.71,"n":28466,"o":17.77,"t":"2025-08-08T04:00:00Z","v":2512869,"vw":16.948563},{"c":16.88,"h":16.94,"l":16.64,"n":15266,"o":16.78,"t":"2025-08-11T04:00:00Z","v":1349445,"vw":16.839968},{"c":17.4,"h":17.405,"l":16.96,"n":18842,"o":17.05,"t":"2025-08-12T04:00:00Z","v":1725049,"vw":17.256005},{"c":18.78,"h":18.8,"l":17.46,"n":23167,"o":17.51,"t":"2025-08-13T04:00:00Z","v":2296484,"vw":18.441802},{"c":18.38,"h":18.6,"l":18.36,"n":17337,"o":18.55,"t":"2025-08-14T04:00:00Z","v":1473590,"vw":18.432958},{"c":18.73,"h":18.79,"l":18.37,"n":16610,"o":18.43,"t":"2025-08-15T04:00:00Z","v":1565441,"vw":18.660341},{"c":18.77,"h":19.05,"l":18.645,"n":13625,"o":18.85,"t":"2025-08-18T04:00:00Z","v":1089417,"vw":18.805341},{"c":18.82,"h":19.21,"l":18.79,"n":13346,"o":18.9,"t":"2025-08-19T04:00:00Z","v":1163504,"vw":18.895906},{"c":19,"h":19.08,"l":18.79,"n":20424,"o":18.85,"t":"2025-08-20T04:00:00Z","v":1909373,"vw":18.97014},{"c":18.88,"h":19.025,"l":18.82,"n":13861,"o":18.87,"t":"2025-08-21T04:00:00Z","v":1070332,"vw":18.902466},{"c":19.18,"h":19.8,"l":18.98,"n":29647,"o":19.04,"t":"2025-08-22T04:00:00Z","v":3568380,"vw":19.40026},{"c":18.82,"h":19.12,"l":18.74,"n":21685,"o":19.11,"t":"2025-08-25T04:00:00Z","v":1789006,"vw":18.824178},{"c":18.54,"h":18.94,"l":18.54,"n":19741,"o":18.76,"t":"2025-08-26T04:00:00Z","v":2100931,"vw":18.638001},{"c":18.94,"h":18.955,"l":18.48,"n":14613,"o":18.48,"t":"2025-08-27T04:00:00Z","v":1173730,"vw":18.832225},{"c":18.67,"h":19.06,"l":18.43,"n":12741,"o":19.06,"t":"2025-08-28T04:00:00Z","v":943679,"vw":18.635712},{"c":18.68,"h":18.7553,"l":18.49,"n":12914,"o":18.7,"t":"2025-08-29T04:00:00Z","v":883852,"vw":18.653973},{"c":18.44,"h":18.7175,"l":18.18,"n":14349,"o":18.4,"t":"2025-09-02T04:00:00Z","v":1096713,"vw":18.409249},{"c":18.63,"h":18.69,"l":18.33,"n":12772,"o":18.38,"t":"2025-09-03T04:00:00Z","v":1014246,"vw":18.601073},{"c":18.62,"h":18.68,"l":18.26,"n":32330,"o":18.3,"t":"2025-09-04T04:00:00Z","v":3180695,"vw":18.503524},{"c":18.22,"h":18.64,"l":18.2,"n":21362,"o":18.41,"t":"2025-09-05T04:00:00Z","v":1560460,"vw":18.318394},{"c":18.96,"h":18.985,"l":17.8901,"n":23033,"o":18.04,"t":"2025-09-08T04:00:00Z","v":1702091,"vw":18.690772},{"c":18.76,"h":19.11,"l":18.61,"n":21342,"o":18.95,"t":"2025-09-09T04:00:00Z","v":2222753,"vw":18.875138},{"c":18.63,"h":18.9,"l":18.5,"n":16380,"o":18.73,"t":"2025-09-10T04:00:00Z","v":1441176,"vw":18.630747},{"c":18.73,"h":18.87,"l":18.57,"n":13163,"o":18.72,"t":"2025-09-11T04:00:00Z","v":1196657,"vw":18.722141},{"c":18.91,"h":19.03,"l":18.6,"n":12323,"o":18.63,"t":"2025-09-12T04:00:00Z","v":1272126,"vw":18.873358},{"c":19.07,"h":19.125,"l":18.81,"n":17291,"o":19.06,"t":"2025-09-15T04:00:00Z","v":2044998,"vw":18.988572},{"c":18.74,"h":19.13,"l":18.63,"n":14725,"o":19.07,"t":"2025-09-16T04:00:00Z","v":1268014,"vw":18.755494},{"c":18.74,"h":19.27,"l":18.67,"n":16004,"o":18.76,"t":"2025-09-17T04:00:00Z","v":1020731,"vw":18.847746},{"c":18.8,"h":19.08,"l":18.75,"n":13607,"o":18.84,"t":"2025-09-18T04:00:00Z","v":1202052,"vw":18.846643},{"c":18.65,"h":18.925,"l":18.615,"n":10102,"o":18.85,"t":"2025-09-19T04:00:00Z","v":2386906,"vw":18.692201},{"c":18.8,"h":18.915,"l":18.53,"n":14945,"o":18.73,"t":"2025-09-22T04:00:00Z","v":1582308,"vw":18.782951},{"c":18.78,"h":19.16,"l":18.74,"n":13378,"o":18.9,"t":"2025-09-23T04:00:00Z","v":1008819,"vw":18.841221},{"c":18.28,"h":18.85,"l":18.28,"n":10293,"o":18.68,"t":"2025-09-24T04:00:00Z","v":944700,"vw":18.376539},{"c":18.08,"h":18.51,"l":18.02,"n":10462,"o":18.32,"t":"2025-09-25T04:00:00Z","v":1100330,"vw":18.110387},{"c":18.48,"h":18.51,"l":18,"n":11529,"o":18,"t":"2025-09-26T04:00:00Z","v":824048,"vw":18.414774},{"c":18.27,"h":18.58,"l":18.225,"n":13644,"o":18.54,"t":"2025-09-29T04:00:00Z","v":1253319,"vw":18.344984},{"c":18.32,"h":18.41,"l":18.11,"n":11792,"o":18.28,"t":"2025-09-30T04:00:00Z","v":948851,"vw":18.264442},{"c":18.07,"h":18.31,"l":17.84,"n":15129,"o":18.13,"t":"2025-10-01T04:00:00Z","v":1298237,"vw":18.060337},{"c":18.27,"h":18.305,"l":18,"n":10220,"o":18.12,"t":"2025-10-02T04:00:00Z","v":687281,"vw":18.185917},{"c":18.15,"h":18.59,"l":17.96,"n":21165,"o":18.33,"t":"2025-10-03T04:00:00Z","v":2343143,"vw":18.182974},{"c":18.1,"h":18.24,"l":17.84,"n":13254,"o":18.23,"t":"2025-10-06T04:00:00Z","v":1292274,"vw":18.034047},{"c":17.73,"h":18.21,"l":17.56,"n":14781,"o":18.02,"t":"2025-10-07T04:00:00Z","v":1726933,"vw":17.774514},{"c":17.76,"h":17.835,"l":17.595,"n":8342,"o":17.77,"t":"2025-10-08T04:00:00Z","v":686714,"vw":17.760593},{"c":17.41,"h":17.87,"l":17.37,"n":11318,"o":17.83,"t":"2025-10-09T04:00:00Z","v":1121372,"vw":17.495629},{"c":17.1,"h":17.6,"l":17.035,"n":11696,"o":17.53,"t":"2025-10-10T04:00:00Z","v":954864,"vw":17.229498},{"c":17.43,"h":17.675,"l":17.205,"n":13051,"o":17.4,"t":"2025-10-13T04:00:00Z","v":1061640,"vw":17.483645},{"c":17.47,"h":17.5,"l":17.1502,"n":12262,"o":17.23,"t":"2025-10-14T04:00:00Z","v":956584,"vw":17.389866},{"c":17.8,"h":18.05,"l":17.44,"n":10591,"o":17.63,"t":"2025-10-15T04:00:00Z","v":1166513,"vw":17.825363},{"c":17.46,"h":17.9,"l":17.28,"n":9841,"o":17.77,"t":"2025-10-16T04:00:00Z","v":788545,"vw":17.492684},{"c":17.75,"h":17.83,"l":17.3,"n":17771,"o":17.35,"t":"2025-10-17T04:00:00Z","v":1879972,"vw":17.628643},{"c":18.23,"h":18.3,"l":17.81,"n":14194,"o":17.81,"t":"2025-10-20T04:00:00Z","v":1349652,"vw":18.146483},{"c":18.4,"h":18.68,"l":18.155,"n":15229,"o":18.23,"t":"2025-10-21T04:00:00Z","v":1317000,"vw":18.459603},{"c":18.36,"h":18.6,"l":18.27,"n":11063,"o":18.44,"t":"2025-10-22T04:00:00Z","v":1123990,"vw":18.388578},{"c":17.89,"h":18.44,"l":17.87,"n":14346,"o":18.36,"t":"2025-10-23T04:00:00Z","v":1314638,"vw":17.997789},{"c":17.99,"h":18.235,"l":17.71,"n":12781,"o":18.13,"t":"2025-10-24T04:00:00Z","v":1224415,"vw":17.941923},{"c":17.83,"h":18.18,"l":17.75,"n":14190,"o":18.08,"t":"2025-10-27T04:00:00Z","v":1189380,"vw":17.868902},{"c":17.59,"h":17.77,"l":17.39,"n":10350,"o":17.73,"t":"2025-10-28T04:00:00Z","v":891485,"vw":17.552605},{"c":17.08,"h":17.59,"l":17.01,"n":18088,"o":17.44,"t":"2025-10-29T04:00:00Z","v":1844519,"vw":17.215087},{"c":17.23,"h":17.38,"l":16.97,"n":14633,"o":17.07,"t":"2025-10-30T04:00:00Z","v":1299061,"vw":17.223886},{"c":17.69,"h":17.78,"l":17,"n":13339,"o":17.19,"t":"2025-10-31T04:00:00Z","v":1309509,"vw":17.555088},{"c":17.67,"h":17.86,"l":17.3,"n":21394,"o":17.57,"t":"2025-11-03T05:00:00Z","v":2188761,"vw":17.6191},{"c":17.53,"h":17.73,"l":17.25,"n":13459,"o":17.39,"t":"2025-11-04T05:00:00Z","v":1441798,"vw":17.565292},{"c":17.59,"h":17.82,"l":17.42,"n":19751,"o":17.67,"t":"2025-11-05T05:00:00Z","v":2580510,"vw":17.585615},{"c":17.62,"h":17.705,"l":17.4,"n":17095,"o":17.5,"t":"2025-11-06T05:00:00Z","v":1462817,"vw":17.569779},{"c":20.16,"h":20.19,"l":18.14,"n":43486,"o":18.22,"t":"2025-11-07T05:00:00Z","v":6467010,"vw":19.806006},{"c":20.17,"h":20.48,"l":19.75,"n":25142,"o":20.18,"t":"2025-11-10T05:00:00Z","v":3200165,"vw":20.205924},{"c":20.97,"h":21.405,"l":20.55,"n":26426,"o":20.7,"t":"2025-11-11T05:00:00Z","v":2966972,"vw":21.002301},{"c":21.47,"h":21.88,"l":21.375,"n":30138,"o":21.615,"t":"2025-11-12T05:00:00Z","v":3077269,"vw":21.534909},{"c":21.7,"h":21.795,"l":21.32,"n":26641,"o":21.5,"t":"2025-11-13T05:00:00Z","v":2576162,"vw":21.590277},{"c":22.08,"h":22.17,"l":21.31,"n":22945,"o":21.47,"t":"2025-11-14T05:00:00Z","v":2377319,"vw":21.91457},{"c":21.56,"h":22.08,"l":21.275,"n":21622,"o":22.08,"t":"2025-11-17T05:00:00Z","v":2130019,"vw":21.643039},{"c":22.26,"h":22.275,"l":21.41,"n":18407,"o":21.47,"t":"2025-11-18T05:00:00Z","v":2158778,"vw":22.066609},{"c":22.1,"h":22.7,"l":22.02,"n":21855,"o":22.24,"t":"2025-11-19T05:00:00Z","v":1785475,"vw":22.26245},{"c":21.92,"h":22.5975,"l":21.8,"n":16870,"o":22.28,"t":"2025-11-20T05:00:00Z","v":1420788,"vw":22.104639},{"c":22.89,"h":22.9,"l":21.99,"n":23234,"o":22.1,"t":"2025-11-21T05:00:00Z","v":2012730,"vw":22.602598},{"c":22.75,"h":23.09,"l":22.31,"n":17073,"o":22.78,"t":"2025-11-24T05:00:00Z","v":2133704,"vw":22.811985},{"c":23.33,"h":23.47,"l":22.63,"n":20149,"o":22.65,"t":"2025-11-25T05:00:00Z","v":1899160,"vw":23.253024},{"c":23.12,"h":23.55,"l":23,"n":17921,"o":23.34,"t":"2025-11-26T05:00:00Z","v":2193734,"vw":23.233721},{"c":23.53,"h":23.57,"l":23.03,"n":9183,"o":23.04,"t":"2025-11-28T05:00:00Z","v":769258,"vw":23.445104},{"c":23.3,"h":23.4499,"l":23.13,"n":14816,"o":23.13,"t":"2025-12-01T05:00:00Z","v":1932210,"vw":23.31557},{"c":23.35,"h":23.54,"l":23.26,"n":13447,"o":23.47,"t":"2025-12-02T05:00:00Z","v":971557,"vw":23.364145},{"c":23.37,"h":23.39,"l":22.84,"n":13759,"o":23.25,"t":"2025-12-03T05:00:00Z","v":1139992,"vw":23.257772},{"c":23.3,"h":23.48,"l":23.21,"n":16164,"o":23.29,"t":"2025-12-04T05:00:00Z","v":1532060,"vw":23.327944},{"c":23.31,"h":23.51,"l":23,"n":11889,"o":23.18,"t":"2025-12-05T05:00:00Z","v":901861,"vw":23.325505},{"c":23.27,"h":23.47,"l":23.13,"n":13300,"o":23.47,"t":"2025-12-08T05:00:00Z","v":1067154,"vw":23.255561},{"c":23.44,"h":23.7,"l":23.24,"n":13532,"o":23.33,"t":"2025-12-09T05:00:00Z","v":967525,"vw":23.504841},{"c":23.68,"h":23.94,"l":23.415,"n":15380,"o":23.45,"t":"2025-12-10T05:00:00Z","v":1482523,"vw":23.658358},{"c":23.58,"h":23.95,"l":23.45,"n":15205,"o":23.73,"t":"2025-12-11T05:00:00Z","v":1706864,"vw":23.605251},{"c":23.42,"h":23.755,"l":23.33,"n":12240,"o":23.68,"t":"2025-12-12T05:00:00Z","v":971642,"vw":23.424927},{"c":23.28,"h":23.72,"l":23.15,"n":17042,"o":23.5,"t":"2025-12-15T05:00:00Z","v":1552074,"vw":23.286884},{"c":24.13,"h":24.24,"l":23.56,"n":21135,"o":23.83,"t":"2025-12-16T05:00:00Z","v":1915914,"vw":24.098507},{"c":24.51,"h":24.625,"l":23.89,"n":17597,"o":24.12,"t":"2025-12-17T05:00:00Z","v":1384301,"vw":24.475833},{"c":24.28,"h":24.84,"l":24.21,"n":16480,"o":24.75,"t":"2025-12-18T05:00:00Z","v":1232275,"vw":24.398619},{"c":23.9,"h":24.26,"l":23.79,"n":14780,"o":24.2,"t":"2025-12-19T05:00:00Z","v":3520562,"vw":23.926508},{"c":24.34,"h":24.35,"l":23.885,"n":16190,"o":23.92,"t":"2025-12-22T05:00:00Z","v":1518659,"vw":24.236252},{"c":23.92,"h":24.3,"l":23.87,"n":15226,"o":24.18,"t":"2025-12-23T05:00:00Z","v":1393683,"vw":23.960801},{"c":24.06,"h":24.12,"l":23.845,"n":6186,"o":23.96,"t":"2025-12-24T05:00:00Z","v":394416,"vw":24.03221},{"c":24.13,"h":24.13,"l":23.9,"n":6917,"o":24.04,"t":"2025-12-26T05:00:00Z","v":430772,"vw":24.059828},{"c":24.03,"h":24.31,"l":23.98,"n":12555,"o":24.14,"t":"2025-12-29T05:00:00Z","v":1938146,"vw":24.048688},{"c":24.17,"h":24.22,"l":23.955,"n":10409,"o":23.98,"t":"2025-12-30T05:00:00Z","v":774846,"vw":24.13468},{"c":24.1,"h":24.21,"l":23.96,"n":8722,"o":24.1,"t":"2025-12-31T05:00:00Z","v":994699,"vw":24.108164},{"c":23.71,"h":24.1,"l":23.57,"n":13001,"o":24.03,"t":"2026-01-02T05:00:00Z","v":988852,"vw":23.755826},{"c":24.08,"h":24.16,"l":23.57,"n":11678,"o":23.57,"t":"2026-01-05T05:00:00Z","v":1124600,"vw":24.016825},{"c":24.24,"h":24.24,"l":23.775,"n":12672,"o":23.9,"t":"2026-01-06T05:00:00Z","v":1175624,"vw":24.168474},{"c":24.19,"h":24.467,"l":23.86,"n":12639,"o":24.34,"t":"2026-01-07T05:00:00Z","v":1016338,"vw":24.095748},{"c":24.58,"h":24.62,"l":24.05,"n":10897,"o":24.05,"t":"2026-01-08T05:00:00Z","v":884723,"vw":24.545708},{"c":24.36,"h":24.72,"l":24.28,"n":13554,"o":24.51,"t":"2026-01-09T05:00:00Z","v":988178,"vw":24.396261},{"c":24.34,"h":24.575,"l":24.17,"n":16707,"o":24.29,"t":"2026-01-12T05:00:00Z","v":1615639,"vw":24.345839},{"c":24.17,"h":24.545,"l":24.13,"n":10939,"o":24.4,"t":"2026-01-13T05:00:00Z","v":1023703,"vw":24.19808},{"c":24.15,"h":24.3299,"l":23.91,"n":13532,"o":24.15,"t":"2026-01-14T05:00:00Z","v":1560225,"vw":24.083387},{"c":24.44,"h":24.6,"l":24.19,"n":11947,"o":24.21,"t":"2026-01-15T05:00:00Z","v":1134107,"vw":24.448665},{"c":25.2,"h":25.25,"l":24.37,"n":14268,"o":24.37,"t":"2026-01-16T05:00:00Z","v":1226104,"vw":25.065792},{"c":24.61,"h":25.03,"l":24.395,"n":12103,"o":24.88,"t":"2026-01-20T05:00:00Z","v":901845,"vw":24.594315},{"c":25.36,"h":25.48,"l":24.32,"n":15273,"o":24.49,"t":"2026-01-21T05:00:00Z","v":1076825,"vw":25.208788},{"c":25.02,"h":25.51,"l":24.86,"n":12508,"o":25.37,"t":"2026-01-22T05:00:00Z","v":1350579,"vw":25.066046},{"c":24.59,"h":25.05,"l":24.55,"n":13105,"o":24.9,"t":"2026-01-23T05:00:00Z","v":954792,"vw":24.641523},{"c":24.45,"h":24.82,"l":24.41,"n":9625,"o":24.68,"t":"2026-01-26T05:00:00Z","v":640623,"vw":24.530541},{"c":24.85,"h":24.87,"l":24.2623,"n":10473,"o":24.55,"t":"2026-01-27T05:00:00Z","v":686987,"vw":24.700369},{"c":24.41,"h":25.05,"l":24.365,"n":15798,"o":24.97,"t":"2026-01-28T05:00:00Z","v":983486,"vw":24.568685},{"c":24.58,"h":24.778,"l":24.26,"n":11952,"o":24.63,"t":"2026-01-29T05:00:00Z","v":987505,"vw":24.538875},{"c":24.32,"h":24.57,"l":24.19,"n":13351,"o":24.38,"t":"2026-01-30T05:00:00Z","v":1354781,"vw":24.330082},{"c":25.23,"h":25.4,"l":24.26,"n":17028,"o":24.41,"t":"2026-02-02T05:00:00Z","v":1428367,"vw":25.193447},{"c":25.47,"h":25.49,"l":24.86,"n":16721,"o":25.13,"t":"2026-02-03T05:00:00Z","v":1517294,"vw":25.263094},{"c":26.02,"h":26.15,"l":25.49,"n":20277,"o":25.67,"t":"2026-02-04T05:00:00Z","v":1457670,"vw":25.900416},{"c":26.68,"h":26.69,"l":25.78,"n":18756,"o":25.9,"t":"2026-02-05T05:00:00Z","v":1582394,"vw":26.382868},{"c":26.89,"h":27.04,"l":26.48,"n":15620,"o":26.61,"t":"2026-02-06T05:00:00Z","v":1233729,"vw":26.838237},{"c":26.39,"h":27.02,"l":26.09,"n":24234,"o":26.73,"t":"2026-02-09T05:00:00Z","v":2074049,"vw":26.397861},{"c":26.41,"h":26.87,"l":26.245,"n":20041,"o":26.4,"t":"2026-02-10T05:00:00Z","v":1661289,"vw":26.549146},{"c":26.07,"h":26.64,"l":25.93,"n":15552,"o":26.64,"t":"2026-02-11T05:00:00Z","v":1002620,"vw":26.107177},{"c":25.1,"h":26.26,"l":25.08,"n":18417,"o":26.2,"t":"2026-02-12T05:00:00Z","v":1404211,"vw":25.340329},{"c":25.04,"h":25.445,"l":24.965,"n":19476,"o":25.32,"t":"2026-02-13T05:00:00Z","v":1633875,"vw":25.137885},{"c":25.09,"h":25.58,"l":24.7775,"n":19873,"o":25.47,"t":"2026-02-17T05:00:00Z","v":1662866,"vw":25.029603},{"c":25.25,"h":25.27,"l":24.79,"n":24352,"o":25,"t":"2026-02-18T05:00:00Z","v":1710059,"vw":25.140922},{"c":25.29,"h":25.64,"l":24.93,"n":22674,"o":25.04,"t":"2026-02-19T05:00:00Z","v":1666205,"vw":25.400305},{"c":26.16,"h":26.17,"l":24.86,"n":20067,"o":25.31,"t":"2026-02-20T05:00:00Z","v":1750623,"vw":25.77521},{"c":25.98,"h":26.16,"l":25.72,"n":19534,"o":26.16,"t":"2026-02-23T05:00:00Z","v":1476841,"vw":25.969257},{"c":26.34,"h":26.49,"l":25.77,"n":22993,"o":25.95,"t":"2026-02-24T05:00:00Z","v":1887855,"vw":26.291645},{"c":26.86,"h":26.91,"l":25.925,"n":19440,"o":26.27,"t":"2026-02-25T05:00:00Z","v":2183406,"vw":26.589229},{"c":28.52,"h":28.67,"l":26.75,"n":34856,"o":27.25,"t":"2026-02-26T05:00:00Z","v":3016225,"vw":28.167482},{"c":28.81,"h":29.27,"l":28.14,"n":29104,"o":28.56,"t":"2026-02-27T05:00:00Z","v":2801645,"vw":28.818708},{"c":29.09,"h":29.24,"l":28.14,"n":21803,"o":28.4,"t":"2026-03-02T05:00:00Z","v":1776106,"vw":29.014246},{"c":28.73,"h":28.75,"l":28.01,"n":27709,"o":28.52,"t":"2026-03-03T05:00:00Z","v":1861275,"vw":28.480829},{"c":28.92,"h":28.97,"l":28.35,"n":16836,"o":28.77,"t":"2026-03-04T05:00:00Z","v":1168268,"vw":28.805677},{"c":29.2,"h":29.21,"l":28.34,"n":20095,"o":28.34,"t":"2026-03-05T05:00:00Z","v":1303879,"vw":28.942629},{"c":28.63,"h":29,"l":28.1073,"n":16540,"o":28.71,"t":"2026-03-06T05:00:00Z","v":1213769,"vw":28.522937},{"c":28.13,"h":28.67,"l":27.53,"n":18582,"o":28.59,"t":"2026-03-09T04:00:00Z","v":1679776,"vw":28.111074},{"c":28.02,"h":28.53,"l":27.74,"n":20657,"o":27.95,"t":"2026-03-10T04:00:00Z","v":1160839,"vw":28.123736},{"c":27.47,"h":28.18,"l":27.21,"n":19813,"o":27.75,"t":"2026-03-11T04:00:00Z","v":1678772,"vw":27.459155},{"c":26.92,"h":27.64,"l":26.79,"n":22982,"o":27.02,"t":"2026-03-12T04:00:00Z","v":2009506,"vw":27.138648},{"c":26.71,"h":27.7,"l":26.655,"n":21145,"o":27.32,"t":"2026-03-13T04:00:00Z","v":1489813,"vw":26.926937},{"c":27.2,"h":27.3164,"l":26.73,"n":18497,"o":26.8,"t":"2026-03-16T04:00:00Z","v":1412075,"vw":27.102073},{"c":27.25,"h":27.605,"l":27.18,"n":14705,"o":27.29,"t":"2026-03-17T04:00:00Z","v":904638,"vw":27.321993},{"c":26.97,"h":27.44,"l":26.93,"n":16165,"o":27.06,"t":"2026-03-18T04:00:00Z","v":1289376,"vw":27.133265},{"c":26.59,"h":27.37,"l":26.13,"n":22527,"o":26.78,"t":"2026-03-19T04:00:00Z","v":1650356,"vw":26.816346},{"c":26.29,"h":26.835,"l":26.03,"n":16691,"o":26.72,"t":"2026-03-20T04:00:00Z","v":2726660,"vw":26.309255},{"c":27.4,"h":28.065,"l":26.61,"n":18907,"o":26.88,"t":"2026-03-23T04:00:00Z","v":1597581,"vw":27.491314},{"c":27.44,"h":27.68,"l":27.045,"n":13214,"o":27.09,"t":"2026-03-24T04:00:00Z","v":976045,"vw":27.465155},{"c":27.09,"h":28.08,"l":26.735,"n":15750,"o":27.84,"t":"2026-03-25T04:00:00Z","v":1074810,"vw":27.044692},{"c":26.75,"h":27.27,"l":26.62,"n":17821,"o":26.93,"t":"2026-03-26T04:00:00Z","v":1232294,"vw":26.812056},{"c":25.65,"h":26.75,"l":25.5,"n":16936,"o":26.65,"t":"2026-03-27T04:00:00Z","v":1497880,"vw":25.753367},{"c":25.67,"h":26.21,"l":25.405,"n":19358,"o":26,"t":"2026-03-30T04:00:00Z","v":1430090,"vw":25.678222},{"c":26.5,"h":26.69,"l":25.5,"n":19984,"o":26.09,"t":"2026-03-31T04:00:00Z","v":1656000,"vw":26.399235},{"c":26.65,"h":26.86,"l":26.45,"n":19509,"o":26.54,"t":"2026-04-01T04:00:00Z","v":1103366,"vw":26.698774},{"c":27.11,"h":27.17,"l":26.32,"n":13257,"o":26.4,"t":"2026-04-02T04:00:00Z","v":1120391,"vw":26.89342},{"c":27.32,"h":27.34,"l":26.85,"n":9789,"o":26.96,"t":"2026-04-06T04:00:00Z","v":515270,"vw":27.218596},{"c":27.49,"h":27.585,"l":27.17,"n":16250,"o":27.3,"t":"2026-04-07T04:00:00Z","v":862763,"vw":27.455503},{"c":28.5,"h":28.98,"l":28.115,"n":24841,"o":28.36,"t":"2026-04-08T04:00:00Z","v":2764500,"vw":28.481435},{"c":29.35,"h":29.41,"l":28.4,"n":19047,"o":28.49,"t":"2026-04-09T04:00:00Z","v":1618851,"vw":29.162144},{"c":29.13,"h":29.53,"l":28.9,"n":18679,"o":29.42,"t":"2026-04-10T04:00:00Z","v":1273954,"vw":29.174415},{"c":29.27,"h":29.36,"l":28.85,"n":12485,"o":28.93,"t":"2026-04-13T04:00:00Z","v":983603,"vw":29.191273},{"c":29.12,"h":29.49,"l":29.03,"n":14556,"o":29.12,"t":"2026-04-14T04:00:00Z","v":1251344,"vw":29.204507},{"c":29.07,"h":29.15,"l":28.785,"n":13013,"o":29.03,"t":"2026-04-15T04:00:00Z","v":1125346,"vw":28.980509},{"c":29.52,"h":29.53,"l":28.83,"n":14277,"o":28.96,"t":"2026-04-16T04:00:00Z","v":992847,"vw":29.311182},{"c":30.01,"h":30.41,"l":29.63,"n":13108,"o":29.89,"t":"2026-04-17T04:00:00Z","v":1163159,"vw":30.137746},{"c":30.35,"h":30.37,"l":29.845,"n":11065,"o":29.95,"t":"2026-04-20T04:00:00Z","v":1270248,"vw":30.265276},{"c":30.24,"h":30.5,"l":29.735,"n":11771,"o":30.35,"t":"2026-04-21T04:00:00Z","v":871599,"vw":30.189405},{"c":30.05,"h":30.5,"l":29.95,"n":9609,"o":30.42,"t":"2026-04-22T04:00:00Z","v":723049,"vw":30.096219},{"c":29.86,"h":30.43,"l":29.67,"n":13821,"o":30.04,"t":"2026-04-23T04:00:00Z","v":922550,"vw":29.975199},{"c":30.02,"h":30.09,"l":29.42,"n":10292,"o":29.85,"t":"2026-04-24T04:00:00Z","v":731793,"vw":29.904358},{"c":30.38,"h":30.6,"l":29.925,"n":16750,"o":30.02,"t":"2026-04-27T04:00:00Z","v":1394646,"vw":30.327752},{"c":30.55,"h":30.77,"l":30.36,"n":11881,"o":30.76,"t":"2026-04-28T04:00:00Z","v":632609,"vw":30.523334},{"c":30.46,"h":30.62,"l":30.22,"n":11760,"o":30.35,"t":"2026-04-29T04:00:00Z","v":757043,"vw":30.413126},{"c":30.85,"h":31.085,"l":30.54,"n":15444,"o":30.63,"t":"2026-04-30T04:00:00Z","v":1064093,"vw":30.841235},{"c":31.71,"h":31.76,"l":30.66,"n":19684,"o":30.98,"t":"2026-05-01T04:00:00Z","v":1506249,"vw":31.554956},{"c":31.01,"h":31.89,"l":30.85,"n":20803,"o":31.47,"t":"2026-05-04T04:00:00Z","v":1400565,"vw":31.171794},{"c":31.09,"h":31.3,"l":30.61,"n":16563,"o":31.17,"t":"2026-05-05T04:00:00Z","v":1160781,"vw":31.026478},{"c":31.75,"h":32.225,"l":31.29,"n":16657,"o":31.43,"t":"2026-05-06T04:00:00Z","v":1245789,"vw":31.80533},{"c":32.81,"h":33.075,"l":32.15,"n":33204,"o":32.15,"t":"2026-05-07T04:00:00Z","v":2704768,"vw":32.688407},{"c":33.9,"h":34.96,"l":32.04,"n":27281,"o":32.09,"t":"2026-05-08T04:00:00Z","v":2272293,"vw":33.857035},{"c":32.24,"h":33.975,"l":31.74,"n":32520,"o":33.94,"t":"2026-05-11T04:00:00Z","v":2661246,"vw":32.485578},{"c":31.84,"h":32.52,"l":31.57,"n":25939,"o":32.4,"t":"2026-05-12T04:00:00Z","v":1966820,"vw":31.848295},{"c":32.04,"h":32.295,"l":31.48,"n":27745,"o":31.89,"t":"2026-05-13T04:00:00Z","v":2366358,"vw":31.988308},{"c":32.79,"h":33.245,"l":32.36,"n":23385,"o":32.4,"t":"2026-05-14T04:00:00Z","v":1734224,"vw":32.891304},{"c":31.51,"h":32.09,"l":31.135,"n":35666,"o":31.95,"t":"2026-05-15T04:00:00Z","v":3117855,"vw":31.424351},{"c":31.96,"h":32,"l":31.64,"n":19609,"o":31.79,"t":"2026-05-18T04:00:00Z","v":1378250,"vw":31.866788},{"c":32.11,"h":32.215,"l":31.29,"n":22488,"o":31.88,"t":"2026-05-19T04:00:00Z","v":1582618,"vw":31.971086},{"c":32.85,"h":33.09,"l":32.135,"n":33634,"o":32.3,"t":"2026-05-20T04:00:00Z","v":2563214,"vw":32.841451},{"c":33.33,"h":33.42,"l":32.355,"n":22340,"o":32.6,"t":"2026-05-21T04:00:00Z","v":1594285,"vw":33.137697},{"c":33.6,"h":33.71,"l":33.415,"n":14487,"o":33.47,"t":"2026-05-22T04:00:00Z","v":1095270,"vw":33.564569},{"c":33.36,"h":33.94,"l":33.2,"n":19123,"o":33.66,"t":"2026-05-26T04:00:00Z","v":1868285,"vw":33.413959},{"c":32.61,"h":33.3,"l":32.6,"n":17976,"o":33.18,"t":"2026-05-27T04:00:00Z","v":1093170,"vw":32.804689},{"c":32.48,"h":32.88,"l":32.38,"n":26132,"o":32.5,"t":"2026-05-28T04:00:00Z","v":1929729,"vw":32.590806},{"c":32.24,"h":32.65,"l":32.07,"n":18725,"o":32.41,"t":"2026-05-29T04:00:00Z","v":2190159,"vw":32.268199},{"c":31.67,"h":32.06,"l":31.5323,"n":25309,"o":31.94,"t":"2026-06-01T04:00:00Z","v":1967507,"vw":31.74164},{"c":31.46,"h":32.09,"l":31.45,"n":20860,"o":31.63,"t":"2026-06-02T04:00:00Z","v":1208672,"vw":31.675065},{"c":31.26,"h":31.49,"l":30.6,"n":22714,"o":30.99,"t":"2026-06-03T04:00:00Z","v":2697593,"vw":30.897097},{"c":31.35,"h":31.695,"l":31.16,"n":21188,"o":31.57,"t":"2026-06-04T04:00:00Z","v":1568324,"vw":31.375958},{"c":31.2,"h":31.595,"l":30.91,"n":23843,"o":30.91,"t":"2026-06-05T04:00:00Z","v":1638931,"vw":31.278473},{"c":30.59,"h":32.02,"l":30.58,"n":21240,"o":31.56,"t":"2026-06-08T04:00:00Z","v":1396463,"vw":30.785731},{"c":30.65,"h":31.27,"l":30.37,"n":21832,"o":31.05,"t":"2026-06-09T04:00:00Z","v":1600026,"vw":30.733542},{"c":30.35,"h":30.96,"l":30.135,"n":19183,"o":30.67,"t":"2026-06-10T04:00:00Z","v":1519723,"vw":30.4377},{"c":30.61,"h":31.19,"l":30.61,"n":24290,"o":30.81,"t":"2026-06-11T04:00:00Z","v":1704665,"vw":30.794838},{"c":31.34,"h":31.54,"l":30.875,"n":27740,"o":31.3,"t":"2026-06-12T04:00:00Z","v":2083918,"vw":31.279797},{"c":31.33,"h":31.65,"l":31.01,"n":26118,"o":31.37,"t":"2026-06-15T04:00:00Z","v":2229128,"vw":31.373918},{"c":31.24,"h":31.595,"l":30.635,"n":25911,"o":31.49,"t":"2026-06-16T04:00:00Z","v":1857264,"vw":31.166711},{"c":31.13,"h":31.825,"l":31.01,"n":21110,"o":31.09,"t":"2026-06-17T04:00:00Z","v":1665105,"vw":31.291746},{"c":31.18,"h":31.69,"l":30.7,"n":22507,"o":31.54,"t":"2026-06-18T04:00:00Z","v":4218607,"vw":31.169776},{"c":31.26,"h":31.79,"l":30.94,"n":19737,"o":31.28,"t":"2026-06-22T04:00:00Z","v":1595985,"vw":31.199387},{"c":32.15,"h":32.19,"l":30.915,"n":20790,"o":31.02,"t":"2026-06-23T04:00:00Z","v":1462430,"vw":32.016784},{"c":32.1,"h":32.32,"l":31.885,"n":19236,"o":32.1,"t":"2026-06-24T04:00:00Z","v":1554848,"vw":32.09364},{"c":31.65,"h":32.38,"l":31.16,"n":19688,"o":32.34,"t":"2026-06-25T04:00:00Z","v":1321988,"vw":31.576155},{"c":33.24,"h":33.35,"l":31.7,"n":29118,"o":31.74,"t":"2026-06-26T04:00:00Z","v":8970139,"vw":33.140421},{"c":33.07,"h":33.14,"l":32.26,"n":27539,"o":32.6,"t":"2026-06-29T04:00:00Z","v":2015655,"vw":32.914586},{"c":32.76,"h":33.07,"l":32.455,"n":25656,"o":32.92,"t":"2026-06-30T04:00:00Z","v":1903996,"vw":32.808473},{"c":32.86,"h":33.47,"l":32.67,"n":24275,"o":32.79,"t":"2026-07-01T04:00:00Z","v":1428785,"vw":33.024037},{"c":32.86,"h":33.33,"l":32.49,"n":21535,"o":32.84,"t":"2026-07-02T04:00:00Z","v":1345116,"vw":32.813912},{"c":32.51,"h":33.15,"l":32.37,"n":18486,"o":32.86,"t":"2026-07-06T04:00:00Z","v":1104886,"vw":32.620757},{"c":33.21,"h":33.5901,"l":32.585,"n":25794,"o":32.75,"t":"2026-07-07T04:00:00Z","v":2063926,"vw":33.219833},{"c":33.18,"h":33.295,"l":32.57,"n":17793,"o":33.08,"t":"2026-07-08T04:00:00Z","v":1620573,"vw":33.049154},{"c":33.81,"h":34.16,"l":33.26,"n":15703,"o":33.26,"t":"2026-07-09T04:00:00Z","v":1241489,"vw":33.832166},{"c":33.04,"h":34.1599,"l":32.6001,"n":16274,"o":33.88,"t":"2026-07-10T04:00:00Z","v":1130371,"vw":32.98684},{"c":33.15,"h":33.3199,"l":33,"n":17000,"o":33.12,"t":"2026-07-13T04:00:00Z","v":1357511,"vw":33.152566},{"c":33.15,"h":33.5997,"l":32.745,"n":14461,"o":33.31,"t":"2026-07-14T04:00:00Z","v":973950,"vw":33.140186},{"c":33.31,"h":33.82,"l":33.01,"n":13968,"o":33.01,"t":"2026-07-15T04:00:00Z","v":874736,"vw":33.371156},{"c":33.41,"h":33.82,"l":33.29,"n":15137,"o":33.39,"t":"2026-07-16T04:00:00Z","v":1028264,"vw":33.466559},{"c":33.21,"h":33.74,"l":33.09,"n":13965,"o":33.21,"t":"2026-07-17T04:00:00Z","v":849782,"vw":33.284238},{"c":32.66,"h":33.6941,"l":32.51,"n":14790,"o":33.42,"t":"2026-07-20T04:00:00Z","v":841180,"vw":32.846814},{"c":32,"h":32.855,"l":31.63,"n":27577,"o":32.74,"t":"2026-07-21T04:00:00Z","v":2225396,"vw":32.059618},{"c":31.93,"h":32.28,"l":31.29,"n":25789,"o":32.02,"t":"2026-07-22T04:00:00Z","v":1997919,"vw":31.741882},{"c":31.89,"h":31.93,"l":31.09,"n":21399,"o":31.09,"t":"2026-07-23T04:00:00Z","v":1330152,"vw":31.780318},{"c":32.03,"h":32.24,"l":31.685,"n":16638,"o":31.95,"t":"2026-07-24T04:00:00Z","v":1295810,"vw":32.003543},{"c":32.25,"h":32.46,"l":32.01,"n":15177,"o":32.25,"t":"2026-07-27T04:00:00Z","v":946521,"vw":32.231752},{"c":32.48,"h":32.51,"l":31.62,"n":21186,"o":32.34,"t":"2026-07-28T04:00:00Z","v":1916156,"vw":32.173189},{"c":32.64,"h":33.22,"l":32.295,"n":21090,"o":32.56,"t":"2026-07-29T04:00:00Z","v":1654153,"vw":32.824775},{"c":31.93,"h":32.7284,"l":31.625,"n":22116,"o":32.67,"t":"2026-07-30T04:00:00Z","v":1736520,"vw":31.910271},{"c":31.87,"h":32.305,"l":31.6301,"n":16689,"o":32.01,"t":"2026-07-31T04:00:00Z","v":1191066,"vw":31.864529},{"c":31.88,"h":32.03,"l":31.36,"n":17819,"o":31.71,"t":"2026-08-03T04:00:00Z","v":1395920,"vw":31.738944},{"c":31.98,"h":32.25,"l":31.37,"n":22971,"o":31.64,"t":"2026-08-04T04:00:00Z","v":1597508,"vw":31.941403},{"c":32.01,"h":32.21,"l":31.575,"n":31796,"o":32.05,"t":"2026-08-05T04:00:00Z","v":2651664,"vw":31.974031},{"c":31.15,"h":33.535,"l":30.55,"n":50620,"o":32.14,"t":"2026-08-06T04:00:00Z","v":6123193,"vw":31.47574},{"c":31.21,"h":31.77,"l":30.6709,"n":29592,"o":30.95,"t":"2026-08-07T04:00:00Z","v":2908077,"vw":31.262722},{"c":30.04,"h":31.27,"l":29.9,"n":24872,"o":30.99,"t":"2026-08-10T04:00:00Z","v":2248824,"vw":30.316025},{"c":29.92,"h":30.345,"l":29.85,"n":23520,"o":30.09,"t":"2026-08-11T04:00:00Z","v":1920628,"vw":30.023915},{"c":30.03,"h":30.36,"l":29.91,"n":19326,"o":29.95,"t":"2026-08-12T04:00:00Z","v":2154262,"vw":30.098248},{"c":29.77,"h":30.345,"l":29.76,"n":15940,"o":30.24,"t":"2026-08-13T04:00:00Z","v":1248375,"vw":29.956294},{"c":30.24,"h":30.335,"l":29.6251,"n":16218,"o":29.7,"t":"2026-08-14T04:00:00Z","v":1188560,"vw":30.207309},{"c":29.78,"h":30.25,"l":29.53,"n":15544,"o":30.23,"t":"2026-08-17T04:00:00Z","v":1186657,"vw":29.740291},{"c":29.98,"h":30.105,"l":29.63,"n":20669,"o":29.87,"t":"2026-08-18T04:00:00Z","v":2437149,"vw":29.923714},{"c":30.33,"h":30.53,"l":29.9101,"n":23550,"o":30.1,"t":"2026-08-19T04:00:00Z","v":2306110,"vw":30.232367},{"c":29.78,"h":30.39,"l":29.655,"n":16305,"o":30.29,"t":"2026-08-20T04:00:00Z","v":1205288,"vw":29.813079},{"c":29.83,"h":29.92,"l":29.57,"n":17294,"o":29.79,"t":"2026-08-21T04:00:00Z","v":1089591,"vw":29.782109},{"c":30.42,"h":30.45,"l":29.7,"n":17368,"o":29.98,"t":"2026-08-24T04:00:00Z","v":1302381,"vw":30.249757},{"c":30.66,"h":30.84,"l":30.235,"n":18635,"o":30.61,"t":"2026-08-25T04:00:00Z","v":1445300,"vw":30.616108},{"c":30.58,"h":30.68,"l":30.315,"n":13966,"o":30.6,"t":"2026-08-26T04:00:00Z","v":1052498,"vw":30.486116},{"c":30.07,"h":30.71,"l":29.9,"n":11851,"o":30.44,"t":"2026-08-27T04:00:00Z","v":949530,"vw":30.064711},{"c":29.6,"h":30.2677,"l":29.54,"n":14783,"o":30.22,"t":"2026-08-28T04:00:00Z","v":1216214,"vw":29.772049},{"c":29.38,"h":29.62,"l":29.18,"n":16047,"o":29.54,"t":"2026-08-31T04:00:00Z","v":2266954,"vw":29.419895},{"c":29.81,"h":29.89,"l":29.41,"n":18328,"o":29.62,"t":"2026-09-01T04:00:00Z","v":1223757,"vw":29.74134},{"c":29.55,"h":30.055,"l":29.33,"n":18162,"o":29.9,"t":"2026-09-02T04:00:00Z","v":1456000,"vw":29.519489},{"c":29.4,"h":30.02,"l":29.29,"n":15951,"o":29.82,"t":"2026-09-03T04:00:00Z","v":1363378,"vw":29.437415},{"c":28.96,"h":29.31,"l":28.6747,"n":15167,"o":29.07,"t":"2026-09-04T04:00:00Z","v":1062645,"vw":29.058513},{"c":28.81,"h":29.17,"l":28.49,"n":24006,"o":28.74,"t":"2026-09-08T04:00:00Z","v":1716284,"vw":28.920035},{"c":28.64,"h":28.89,"l":28.46,"n":22556,"o":28.77,"t":"2026-09-09T04:00:00Z","v":1687462,"vw":28.638311},{"c":28.42,"h":28.78,"l":28.29,"n":18330,"o":28.61,"t":"2026-09-10T04:00:00Z","v":1245676,"vw":28.408501},{"c":28.62,"h":28.79,"l":28.4,"n":19652,"o":28.58,"t":"2026-09-11T04:00:00Z","v":1179157,"vw":28.631544},{"c":28.75,"h":28.88,"l":28.47,"n":18418,"o":28.81,"t":"2026-09-14T04:00:00Z","v":1150893,"vw":28.694792},{"c":28.11,"h":28.7,"l":27.925,"n":18584,"o":28.66,"t":"2026-09-15T04:00:00Z","v":1480000,"vw":28.181216},{"c":28.18,"h":28.69,"l":27.77,"n":24548,"o":28.2,"t":"2026-09-16T04:00:00Z","v":1520437,"vw":28.248356},{"c":27.86,"h":28.46,"l":27.84,"n":22156,"o":28.4,"t":"2026-09-17T04:00:00Z","v":1416681,"vw":27.971607},{"c":27.98,"h":28.19,"l":27.68,"n":24050,"o":27.68,"t":"2026-09-18T04:00:00Z","v":6609892,"vw":27.977499},{"c":28.22,"h":28.52,"l":27.97,"n":21605,"o":28.15,"t":"2026-09-21T04:00:00Z","v":1887934,"vw":28.178516},{"c":28.19,"h":28.47,"l":27.98,"n":17702,"o":28.42,"t":"2026-09-22T04:00:00Z","v":1397397,"vw":28.176253},{"c":28.21,"h":28.335,"l":27.78,"n":21927,"o":27.99,"t":"2026-09-23T04:00:00Z","v":1680162,"vw":28.160773},{"c":27.93,"h":28.48,"l":27.75,"n":18317,"o":28.21,"t":"2026-09-24T04:00:00Z","v":1209910,"vw":27.931722},{"c":27.65,"h":28.21,"l":27.54,"n":17836,"o":28.21,"t":"2026-09-25T04:00:00Z","v":1492652,"vw":27.700404},{"c":27.91,"h":27.96,"l":27.505,"n":20253,"o":27.66,"t":"2026-09-28T04:00:00Z","v":1855722,"vw":27.83819},{"c":27.99,"h":28.36,"l":27.675,"n":17021,"o":28.15,"t":"2026-09-29T04:00:00Z","v":1261224,"vw":27.984158},{"c":27.75,"h":28.11,"l":27.72,"n":16462,"o":28.04,"t":"2026-09-30T04:00:00Z","v":1441836,"vw":27.823689},{"c":28.05,"h":28.32,"l":27.48,"n":22906,"o":27.75,"t":"2026-10-01T04:00:00Z","v":1966472,"vw":27.936224},{"c":28.7,"h":28.875,"l":28.075,"n":22993,"o":28.12,"t":"2026-10-02T04:00:00Z","v":1566507,"vw":28.697053},{"c":28.89,"h":29.11,"l":28.11,"n":17368,"o":28.62,"t":"2026-10-05T04:00:00Z","v":1532732,"vw":28.888722},{"c":29.07,"h":29.165,"l":28.69,"n":15478,"o":28.93,"t":"2026-10-06T04:00:00Z","v":1226378,"vw":28.998633},{"c":28.93,"h":29.23,"l":28.75,"n":19347,"o":29.02,"t":"2026-10-07T04:00:00Z","v":1752519,"vw":28.973227},{"c":29.58,"h":29.63,"l":28.85,"n":18792,"o":28.96,"t":"2026-10-08T04:00:00Z","v":1338073,"vw":29.396182},{"c":29.98,"h":30.16,"l":29.765,"n":16511,"o":29.78,"t":"2026-10-09T04:00:00Z","v":1084348,"vw":29.955065},{"c":30.21,"h":30.24,"l":29.81,"n":14111,"o":30,"t":"2026-10-12T04:00:00Z","v":949716,"vw":30.133704},{"c":30.26,"h":30.47,"l":29.595,"n":14880,"o":30.47,"t":"2026-10-13T04:00:00Z","v":1197656,"vw":30.086514},{"c":29.67,"h":30.42,"l":29.44,"n":18652,"o":30.42,"t":"2026-10-14T04:00:00Z","v":1514440,"vw":29.654052},{"c":29.95,"h":30.1895,"l":29.825,"n":14127,"o":30,"t":"2026-10-15T04:00:00Z","v":1086239,"vw":29.981947},{"c":30.38,"h":30.69,"l":30,"n":16466,"o":30.12,"t":"2026-10-16T04:00:00Z","v":1016769,"vw":30.362036},{"c":30.39,"h":30.66,"l":29.78,"n":14780,"o":30.34,"t":"2026-10-19T04:00:00Z","v":1600236,"vw":30.408191},{"c":31.18,"h":31.33,"l":30.5,"n":14379,"o":30.5,"t":"2026-10-20T04:00:00Z","v":1070122,"vw":31.106905},{"c":31,"h":31.305,"l":30.88,"n":12903,"o":31.11,"t":"2026-10-21T04:00:00Z","v":886036,"vw":31.028183},{"c":31.4,"h":31.53,"l":31.09,"n":14474,"o":31.23,"t":"2026-10-22T04:00:00Z","v":1224901,"vw":31.398568},{"c":31.03,"h":31.555,"l":31.025,"n":13637,"o":31.53,"t":"2026-10-23T04:00:00Z","v":940037,"vw":31.116154}],"volatilityBars":[{"c":28.16,"h":28.48,"l":28.115,"n":89,"o":28.21,"t":"2026-09-24T13:30:00Z","v":10807,"vw":28.228192},{"c":28.07,"h":28.21,"l":28.06,"n":415,"o":28.0665,"t":"2026-09-24T13:45:00Z","v":20932,"vw":28.095613},{"c":27.93,"h":28.1,"l":27.88,"n":712,"o":28.1,"t":"2026-09-24T14:00:00Z","v":38093,"vw":27.95688},{"c":27.85,"h":27.97,"l":27.85,"n":415,"o":27.93,"t":"2026-09-24T14:15:00Z","v":13938,"vw":27.911773},{"c":27.875,"h":27.93,"l":27.82,"n":530,"o":27.84,"t":"2026-09-24T14:30:00Z","v":18214,"vw":27.875391},{"c":27.8,"h":27.86,"l":27.76,"n":422,"o":27.86,"t":"2026-09-24T14:45:00Z","v":12763,"vw":27.810507},{"c":27.82,"h":27.83,"l":27.76,"n":415,"o":27.79,"t":"2026-09-24T15:00:00Z","v":16577,"vw":27.805829},{"c":27.83,"h":27.87,"l":27.815,"n":434,"o":27.815,"t":"2026-09-24T15:15:00Z","v":19151,"vw":27.843272},{"c":27.86,"h":27.86,"l":27.8035,"n":587,"o":27.83,"t":"2026-09-24T15:30:00Z","v":27314,"vw":27.835435},{"c":27.78,"h":27.87,"l":27.75,"n":1593,"o":27.87,"t":"2026-09-24T15:45:00Z","v":93699,"vw":27.785479},{"c":27.83,"h":27.84,"l":27.76,"n":486,"o":27.785,"t":"2026-09-24T16:00:00Z","v":30491,"vw":27.78998},{"c":27.99,"h":28.03,"l":27.83,"n":826,"o":27.83,"t":"2026-09-24T16:15:00Z","v":45979,"vw":27.947777},{"c":28.085,"h":28.12,"l":27.99,"n":427,"o":27.99,"t":"2026-09-24T16:30:00Z","v":19748,"vw":28.048963},{"c":28.01,"h":28.08,"l":28.01,"n":418,"o":28.08,"t":"2026-09-24T16:45:00Z","v":16986,"vw":28.052619},{"c":28,"h":28.01,"l":27.96,"n":482,"o":28,"t":"2026-09-24T17:00:00Z","v":23126,"vw":27.993864},{"c":28.02,"h":28.02,"l":27.94,"n":264,"o":27.9901,"t":"2026-09-24T17:15:00Z","v":18479,"vw":27.985083},{"c":28,"h":28.06,"l":28,"n":486,"o":28.02,"t":"2026-09-24T17:30:00Z","v":18347,"vw":28.022319},{"c":27.99,"h":28,"l":27.97,"n":417,"o":28,"t":"2026-09-24T17:45:00Z","v":13339,"vw":27.989032},{"c":27.94,"h":28.01,"l":27.94,"n":556,"o":28,"t":"2026-09-24T18:00:00Z","v":22236,"vw":27.982602},{"c":27.98,"h":27.995,"l":27.95,"n":673,"o":27.95,"t":"2026-09-24T18:15:00Z","v":29009,"vw":27.97481},{"c":27.925,"h":27.99,"l":27.92,"n":721,"o":27.97,"t":"2026-09-24T18:30:00Z","v":26487,"vw":27.946879},{"c":27.92,"h":27.95,"l":27.88,"n":590,"o":27.91,"t":"2026-09-24T18:45:00Z","v":25037,"vw":27.908157},{"c":27.92,"h":27.95,"l":27.9,"n":610,"o":27.92,"t":"2026-09-24T19:00:00Z","v":27539,"vw":27.93119},{"c":27.925,"h":27.935,"l":27.91,"n":600,"o":27.92,"t":"2026-09-24T19:15:00Z","v":26186,"vw":27.919484},{"c":28.025,"h":28.03,"l":27.92,"n":1241,"o":27.92,"t":"2026-09-24T19:30:00Z","v":61667,"vw":27.96296},{"c":27.91,"h":28.06,"l":27.91,"n":3211,"o":28.025,"t":"2026-09-24T19:45:00Z","v":202459,"vw":27.963243},{"c":27.93,"h":27.93,"l":27.93,"n":44,"o":27.93,"t":"2026-09-24T20:00:00Z","v":319385,"vw":27.93},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-09-25T11:45:00Z","v":300,"vw":28.08},{"c":27.865,"h":28.21,"l":27.7305,"n":98,"o":28.21,"t":"2026-09-25T13:30:00Z","v":15427,"vw":27.924204},{"c":27.83,"h":27.98,"l":27.76,"n":125,"o":27.865,"t":"2026-09-25T13:45:00Z","v":4860,"vw":27.840979},{"c":27.841,"h":27.86,"l":27.7,"n":437,"o":27.825,"t":"2026-09-25T14:00:00Z","v":18277,"vw":27.797671},{"c":27.8,"h":27.89,"l":27.79,"n":366,"o":27.84,"t":"2026-09-25T14:15:00Z","v":15389,"vw":27.831447},{"c":27.73,"h":27.8,"l":27.705,"n":401,"o":27.8,"t":"2026-09-25T14:30:00Z","v":16377,"vw":27.752307},{"c":27.62,"h":27.755,"l":27.615,"n":473,"o":27.745,"t":"2026-09-25T14:45:00Z","v":22340,"vw":27.699465},{"c":27.57,"h":27.67,"l":27.56,"n":518,"o":27.62,"t":"2026-09-25T15:00:00Z","v":22548,"vw":27.62878},{"c":27.585,"h":27.59,"l":27.54,"n":489,"o":27.57,"t":"2026-09-25T15:15:00Z","v":16686,"vw":27.574837},{"c":27.6,"h":27.65,"l":27.58,"n":484,"o":27.6,"t":"2026-09-25T15:30:00Z","v":19727,"vw":27.612687},{"c":27.695,"h":27.7,"l":27.565,"n":539,"o":27.6,"t":"2026-09-25T15:45:00Z","v":21651,"vw":27.610133},{"c":27.76,"h":27.81,"l":27.7,"n":533,"o":27.7,"t":"2026-09-25T16:00:00Z","v":25088,"vw":27.756135},{"c":27.64,"h":27.76,"l":27.62,"n":594,"o":27.745,"t":"2026-09-25T16:15:00Z","v":44505,"vw":27.656065},{"c":27.61,"h":27.66,"l":27.6,"n":714,"o":27.65,"t":"2026-09-25T16:30:00Z","v":42271,"vw":27.629351},{"c":27.64,"h":27.64,"l":27.575,"n":521,"o":27.6,"t":"2026-09-25T16:45:00Z","v":21324,"vw":27.598317},{"c":27.77,"h":27.815,"l":27.645,"n":677,"o":27.645,"t":"2026-09-25T17:00:00Z","v":45941,"vw":27.74556},{"c":27.79,"h":27.81,"l":27.7,"n":565,"o":27.76,"t":"2026-09-25T17:15:00Z","v":38146,"vw":27.766773},{"c":27.77,"h":27.79,"l":27.7,"n":635,"o":27.79,"t":"2026-09-25T17:30:00Z","v":35020,"vw":27.746814},{"c":27.78,"h":27.78,"l":27.73,"n":551,"o":27.77,"t":"2026-09-25T17:45:00Z","v":26262,"vw":27.755422},{"c":27.78,"h":27.8,"l":27.77,"n":454,"o":27.775,"t":"2026-09-25T18:00:00Z","v":23298,"vw":27.786477},{"c":27.73,"h":27.79,"l":27.71,"n":702,"o":27.785,"t":"2026-09-25T18:15:00Z","v":40814,"vw":27.752034},{"c":27.765,"h":27.79,"l":27.73,"n":582,"o":27.73,"t":"2026-09-25T18:30:00Z","v":28248,"vw":27.757587},{"c":27.77,"h":27.78,"l":27.75,"n":704,"o":27.76,"t":"2026-09-25T18:45:00Z","v":30044,"vw":27.77001},{"c":27.71,"h":27.775,"l":27.68,"n":1060,"o":27.775,"t":"2026-09-25T19:00:00Z","v":82968,"vw":27.717784},{"c":27.725,"h":27.775,"l":27.7,"n":874,"o":27.71,"t":"2026-09-25T19:15:00Z","v":60729,"vw":27.724767},{"c":27.75,"h":27.755,"l":27.71,"n":974,"o":27.725,"t":"2026-09-25T19:30:00Z","v":58615,"vw":27.733017},{"c":27.65,"h":27.81,"l":27.61,"n":3541,"o":27.755,"t":"2026-09-25T19:45:00Z","v":307249,"vw":27.707123},{"c":27.5,"h":27.65,"l":27.5,"n":44,"o":27.65,"t":"2026-09-25T20:00:00Z","v":316409,"vw":27.649947},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-09-25T22:00:00Z","v":200,"vw":28.01},{"c":27.86,"h":27.91,"l":27.64,"n":293,"o":27.66,"t":"2026-09-28T13:30:00Z","v":20743,"vw":27.711587},{"c":27.82,"h":27.96,"l":27.82,"n":270,"o":27.87,"t":"2026-09-28T13:45:00Z","v":9725,"vw":27.903247},{"c":27.83,"h":27.855,"l":27.75,"n":531,"o":27.82,"t":"2026-09-28T14:00:00Z","v":18339,"vw":27.805342},{"c":27.85,"h":27.87,"l":27.78,"n":433,"o":27.8,"t":"2026-09-28T14:15:00Z","v":18926,"vw":27.818445},{"c":27.79,"h":27.87,"l":27.76,"n":641,"o":27.83,"t":"2026-09-28T14:30:00Z","v":33538,"vw":27.802305},{"c":27.69,"h":27.775,"l":27.68,"n":500,"o":27.77,"t":"2026-09-28T14:45:00Z","v":22322,"vw":27.737016},{"c":27.6,"h":27.71,"l":27.57,"n":454,"o":27.71,"t":"2026-09-28T15:00:00Z","v":25599,"vw":27.655908},{"c":27.52,"h":27.62,"l":27.505,"n":527,"o":27.61,"t":"2026-09-28T15:15:00Z","v":20882,"vw":27.574814},{"c":27.6001,"h":27.64,"l":27.53,"n":479,"o":27.53,"t":"2026-09-28T15:30:00Z","v":17320,"vw":27.602085},{"c":27.625,"h":27.625,"l":27.57,"n":535,"o":27.62,"t":"2026-09-28T15:45:00Z","v":32198,"vw":27.59818},{"c":27.665,"h":27.69,"l":27.585,"n":498,"o":27.625,"t":"2026-09-28T16:00:00Z","v":19192,"vw":27.640623},{"c":27.73,"h":27.76,"l":27.61,"n":892,"o":27.67,"t":"2026-09-28T16:15:00Z","v":45604,"vw":27.68438},{"c":27.695,"h":27.74,"l":27.65,"n":589,"o":27.73,"t":"2026-09-28T16:30:00Z","v":23078,"vw":27.685355},{"c":27.695,"h":27.72,"l":27.66,"n":498,"o":27.69,"t":"2026-09-28T16:45:00Z","v":17531,"vw":27.684145},{"c":27.78,"h":27.84,"l":27.69,"n":765,"o":27.7,"t":"2026-09-28T17:00:00Z","v":37583,"vw":27.768261},{"c":27.72,"h":27.79,"l":27.71,"n":485,"o":27.785,"t":"2026-09-28T17:15:00Z","v":18314,"vw":27.741356},{"c":27.73,"h":27.74,"l":27.69,"n":520,"o":27.73,"t":"2026-09-28T17:30:00Z","v":19207,"vw":27.716375},{"c":27.7,"h":27.73,"l":27.69,"n":641,"o":27.73,"t":"2026-09-28T17:45:00Z","v":22431,"vw":27.711181},{"c":27.72,"h":27.73,"l":27.69,"n":637,"o":27.7,"t":"2026-09-28T18:00:00Z","v":27209,"vw":27.712412},{"c":27.745,"h":27.75,"l":27.675,"n":616,"o":27.71,"t":"2026-09-28T18:15:00Z","v":23593,"vw":27.699313},{"c":27.725,"h":27.775,"l":27.7,"n":759,"o":27.74,"t":"2026-09-28T18:30:00Z","v":31454,"vw":27.74169},{"c":27.77,"h":27.798,"l":27.71,"n":759,"o":27.725,"t":"2026-09-28T18:45:00Z","v":32845,"vw":27.758209},{"c":27.73,"h":27.775,"l":27.72,"n":793,"o":27.775,"t":"2026-09-28T19:00:00Z","v":35858,"vw":27.751777},{"c":27.785,"h":27.8,"l":27.72,"n":949,"o":27.72,"t":"2026-09-28T19:15:00Z","v":48450,"vw":27.767535},{"c":27.8175,"h":27.895,"l":27.78,"n":2124,"o":27.79,"t":"2026-09-28T19:30:00Z","v":191875,"vw":27.832581},{"c":27.91,"h":27.96,"l":27.795,"n":3733,"o":27.82,"t":"2026-09-28T19:45:00Z","v":330383,"vw":27.88714},{"c":27.91,"h":27.91,"l":27.91,"n":49,"o":27.91,"t":"2026-09-28T20:00:00Z","v":588403,"vw":27.91},{"c":28.24,"h":28.36,"l":27.675,"n":417,"o":28.15,"t":"2026-09-29T13:30:00Z","v":29806,"vw":28.008798},{"c":28.23,"h":28.29,"l":28.16,"n":278,"o":28.25,"t":"2026-09-29T13:45:00Z","v":34933,"vw":28.217517},{"c":28.165,"h":28.23,"l":28.08,"n":510,"o":28.23,"t":"2026-09-29T14:00:00Z","v":21869,"vw":28.141588},{"c":28.155,"h":28.25,"l":28.155,"n":403,"o":28.175,"t":"2026-09-29T14:15:00Z","v":14686,"vw":28.176801},{"c":28.155,"h":28.2,"l":28.075,"n":361,"o":28.18,"t":"2026-09-29T14:30:00Z","v":15369,"vw":28.144718},{"c":28.195,"h":28.24,"l":28.14,"n":330,"o":28.15,"t":"2026-09-29T14:45:00Z","v":12465,"vw":28.195944},{"c":28.185,"h":28.215,"l":28.155,"n":349,"o":28.185,"t":"2026-09-29T15:00:00Z","v":12671,"vw":28.182446},{"c":28.19,"h":28.26,"l":28.17,"n":500,"o":28.19,"t":"2026-09-29T15:15:00Z","v":22274,"vw":28.197497},{"c":28.07,"h":28.2,"l":28.05,"n":402,"o":28.2,"t":"2026-09-29T15:30:00Z","v":19248,"vw":28.139147},{"c":28.09,"h":28.1,"l":28.05,"n":425,"o":28.08,"t":"2026-09-29T15:45:00Z","v":16401,"vw":28.072581},{"c":28.06,"h":28.12,"l":28.06,"n":599,"o":28.095,"t":"2026-09-29T16:00:00Z","v":52023,"vw":28.096016},{"c":28,"h":28.07,"l":27.97,"n":516,"o":28.06,"t":"2026-09-29T16:15:00Z","v":31439,"vw":28.025046},{"c":27.94,"h":28.02,"l":27.92,"n":374,"o":28,"t":"2026-09-29T16:30:00Z","v":14141,"vw":27.973741},{"c":28.02,"h":28.02,"l":27.91,"n":502,"o":27.91,"t":"2026-09-29T16:45:00Z","v":37115,"vw":27.954761},{"c":27.965,"h":28.03,"l":27.96,"n":403,"o":28.005,"t":"2026-09-29T17:00:00Z","v":15403,"vw":27.983734},{"c":27.99,"h":28.015,"l":27.97,"n":385,"o":27.97,"t":"2026-09-29T17:15:00Z","v":16539,"vw":27.990672},{"c":27.89,"h":28.01,"l":27.885,"n":503,"o":27.99,"t":"2026-09-29T17:30:00Z","v":24979,"vw":27.950447},{"c":27.785,"h":27.915,"l":27.785,"n":715,"o":27.9,"t":"2026-09-29T17:45:00Z","v":44062,"vw":27.856224},{"c":27.79,"h":27.865,"l":27.745,"n":703,"o":27.8,"t":"2026-09-29T18:00:00Z","v":60385,"vw":27.814408},{"c":27.825,"h":27.85,"l":27.775,"n":601,"o":27.79,"t":"2026-09-29T18:15:00Z","v":32731,"vw":27.816013},{"c":27.91,"h":27.93,"l":27.805,"n":693,"o":27.825,"t":"2026-09-29T18:30:00Z","v":49700,"vw":27.861039},{"c":27.86,"h":27.91,"l":27.83,"n":741,"o":27.9,"t":"2026-09-29T18:45:00Z","v":30340,"vw":27.870131},{"c":27.87,"h":27.925,"l":27.8522,"n":733,"o":27.86,"t":"2026-09-29T19:00:00Z","v":45541,"vw":27.893348},{"c":27.97,"h":27.985,"l":27.85,"n":785,"o":27.885,"t":"2026-09-29T19:15:00Z","v":46183,"vw":27.920806},{"c":28,"h":28.02,"l":27.95,"n":987,"o":27.965,"t":"2026-09-29T19:30:00Z","v":50190,"vw":27.993317},{"c":27.99,"h":28.035,"l":27.96,"n":3477,"o":28,"t":"2026-09-29T19:45:00Z","v":269814,"vw":27.988083},{"c":27.99,"h":27.99,"l":27.99,"n":46,"o":27.99,"t":"2026-09-29T20:00:00Z","v":197406,"vw":27.99},{"c":27.9,"h":27.99,"l":27.86,"n":12,"o":27.86,"t":"2026-09-30T08:00:00Z","v":3708,"vw":27.935363},{"c":27.895,"h":28.11,"l":27.81,"n":193,"o":28.04,"t":"2026-09-30T13:30:00Z","v":20019,"vw":27.990674},{"c":27.97,"h":27.99,"l":27.87,"n":320,"o":27.87,"t":"2026-09-30T13:45:00Z","v":14983,"vw":27.932118},{"c":27.865,"h":27.95,"l":27.865,"n":302,"o":27.95,"t":"2026-09-30T14:00:00Z","v":11973,"vw":27.909117},{"c":27.79,"h":27.91,"l":27.78,"n":422,"o":27.89,"t":"2026-09-30T14:15:00Z","v":17895,"vw":27.853869},{"c":27.81,"h":27.86,"l":27.765,"n":302,"o":27.775,"t":"2026-09-30T14:30:00Z","v":14626,"vw":27.802192},{"c":27.985,"h":28.01,"l":27.81,"n":687,"o":27.81,"t":"2026-09-30T14:45:00Z","v":36533,"vw":27.939575},{"c":27.97,"h":27.99,"l":27.88,"n":647,"o":27.985,"t":"2026-09-30T15:00:00Z","v":38297,"vw":27.965085},{"c":27.98,"h":27.99,"l":27.94,"n":481,"o":27.985,"t":"2026-09-30T15:15:00Z","v":16416,"vw":27.965196},{"c":27.91,"h":28,"l":27.91,"n":462,"o":27.98,"t":"2026-09-30T15:30:00Z","v":20588,"vw":27.958956},{"c":27.94,"h":27.95,"l":27.885,"n":276,"o":27.93,"t":"2026-09-30T15:45:00Z","v":8719,"vw":27.920983},{"c":27.96,"h":28.01,"l":27.945,"n":353,"o":27.95,"t":"2026-09-30T16:00:00Z","v":10401,"vw":27.967495},{"c":27.96,"h":27.97,"l":27.93,"n":447,"o":27.955,"t":"2026-09-30T16:15:00Z","v":12908,"vw":27.945385},{"c":28,"h":28,"l":27.96,"n":471,"o":27.96,"t":"2026-09-30T16:30:00Z","v":23844,"vw":27.988448},{"c":28.01,"h":28.04,"l":27.98,"n":491,"o":27.99,"t":"2026-09-30T16:45:00Z","v":14454,"vw":27.99672},{"c":27.97,"h":28.03,"l":27.97,"n":453,"o":28.01,"t":"2026-09-30T17:00:00Z","v":17242,"vw":28.006559},{"c":27.985,"h":27.99,"l":27.92,"n":416,"o":27.985,"t":"2026-09-30T17:15:00Z","v":32854,"vw":27.953899},{"c":27.94,"h":28,"l":27.92,"n":355,"o":27.985,"t":"2026-09-30T17:30:00Z","v":17827,"vw":27.965324},{"c":27.93,"h":27.95,"l":27.91,"n":371,"o":27.94,"t":"2026-09-30T17:45:00Z","v":10791,"vw":27.928534},{"c":28.03,"h":28.03,"l":27.94,"n":418,"o":27.94,"t":"2026-09-30T18:00:00Z","v":14614,"vw":27.987321},{"c":28,"h":28.05,"l":27.9899,"n":548,"o":28.04,"t":"2026-09-30T18:15:00Z","v":19073,"vw":28.007764},{"c":27.94,"h":28,"l":27.94,"n":377,"o":28,"t":"2026-09-30T18:30:00Z","v":10946,"vw":27.962319},{"c":27.93,"h":27.93,"l":27.87,"n":735,"o":27.93,"t":"2026-09-30T18:45:00Z","v":30795,"vw":27.901467},{"c":27.96,"h":27.98,"l":27.92,"n":556,"o":27.92,"t":"2026-09-30T19:00:00Z","v":20041,"vw":27.949067},{"c":27.9,"h":27.96,"l":27.895,"n":867,"o":27.96,"t":"2026-09-30T19:15:00Z","v":45627,"vw":27.920628},{"c":27.88,"h":27.91,"l":27.855,"n":1022,"o":27.885,"t":"2026-09-30T19:30:00Z","v":54236,"vw":27.878472},{"c":27.75,"h":27.89,"l":27.72,"n":3650,"o":27.88,"t":"2026-09-30T19:45:00Z","v":271820,"vw":27.774713},{"c":27.75,"h":27.75,"l":27.75,"n":32,"o":27.75,"t":"2026-09-30T20:00:00Z","v":620328,"vw":27.75},{"c":27.575,"h":27.775,"l":27.57,"n":254,"o":27.75,"t":"2026-10-01T13:30:00Z","v":39533,"vw":27.714399},{"c":27.53,"h":27.66,"l":27.505,"n":292,"o":27.62,"t":"2026-10-01T13:45:00Z","v":24832,"vw":27.591608},{"c":27.56,"h":27.69,"l":27.48,"n":633,"o":27.52,"t":"2026-10-01T14:00:00Z","v":63357,"vw":27.593199},{"c":27.715,"h":27.84,"l":27.5601,"n":825,"o":27.59,"t":"2026-10-01T14:15:00Z","v":65634,"vw":27.726101},{"c":27.77,"h":27.77,"l":27.66,"n":573,"o":27.69,"t":"2026-10-01T14:30:00Z","v":39694,"vw":27.691742},{"c":27.68,"h":27.79,"l":27.66,"n":486,"o":27.775,"t":"2026-10-01T14:45:00Z","v":33188,"vw":27.704758},{"c":27.63,"h":27.69,"l":27.57,"n":637,"o":27.68,"t":"2026-10-01T15:00:00Z","v":41977,"vw":27.626531},{"c":27.58,"h":27.705,"l":27.58,"n":674,"o":27.625,"t":"2026-10-01T15:15:00Z","v":53420,"vw":27.670283},{"c":27.685,"h":27.72,"l":27.55,"n":739,"o":27.58,"t":"2026-10-01T15:30:00Z","v":50659,"vw":27.628161},{"c":27.67,"h":27.72,"l":27.62,"n":634,"o":27.69,"t":"2026-10-01T15:45:00Z","v":28658,"vw":27.676498},{"c":27.68,"h":27.72,"l":27.655,"n":479,"o":27.655,"t":"2026-10-01T16:00:00Z","v":21585,"vw":27.685352},{"c":27.665,"h":27.7,"l":27.63,"n":526,"o":27.66,"t":"2026-10-01T16:15:00Z","v":28952,"vw":27.675185},{"c":27.71,"h":27.72,"l":27.6401,"n":574,"o":27.68,"t":"2026-10-01T16:30:00Z","v":22148,"vw":27.692545},{"c":27.62,"h":27.75,"l":27.61,"n":451,"o":27.72,"t":"2026-10-01T16:45:00Z","v":20360,"vw":27.688841},{"c":27.64,"h":27.67,"l":27.57,"n":596,"o":27.615,"t":"2026-10-01T17:00:00Z","v":27887,"vw":27.633528},{"c":27.645,"h":27.71,"l":27.62,"n":577,"o":27.65,"t":"2026-10-01T17:15:00Z","v":27872,"vw":27.66848},{"c":27.7,"h":27.73,"l":27.66,"n":731,"o":27.66,"t":"2026-10-01T17:30:00Z","v":40682,"vw":27.70343},{"c":27.68,"h":27.75,"l":27.6501,"n":679,"o":27.71,"t":"2026-10-01T17:45:00Z","v":30221,"vw":27.703277},{"c":27.72,"h":27.72,"l":27.66,"n":652,"o":27.66,"t":"2026-10-01T18:00:00Z","v":26241,"vw":27.688099},{"c":27.82,"h":27.82,"l":27.68,"n":732,"o":27.73,"t":"2026-10-01T18:15:00Z","v":31841,"vw":27.731265},{"c":27.79,"h":27.875,"l":27.77,"n":904,"o":27.815,"t":"2026-10-01T18:30:00Z","v":49386,"vw":27.821324},{"c":27.875,"h":27.875,"l":27.73,"n":762,"o":27.78,"t":"2026-10-01T18:45:00Z","v":49871,"vw":27.804775},{"c":27.92,"h":27.92,"l":27.87,"n":716,"o":27.875,"t":"2026-10-01T19:00:00Z","v":42455,"vw":27.90274},{"c":28.13,"h":28.14,"l":27.925,"n":1416,"o":27.93,"t":"2026-10-01T19:15:00Z","v":110317,"vw":28.075931},{"c":28.24,"h":28.26,"l":28.12,"n":1919,"o":28.13,"t":"2026-10-01T19:30:00Z","v":139099,"vw":28.188751},{"c":28.045,"h":28.32,"l":28.04,"n":5092,"o":28.245,"t":"2026-10-01T19:45:00Z","v":425188,"vw":28.136463},{"c":28.05,"h":28.05,"l":28.05,"n":40,"o":28.05,"t":"2026-10-01T20:00:00Z","v":426635,"vw":28.05},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-01T23:00:00Z","v":100,"vw":28},{"c":28.585,"h":28.62,"l":28.075,"n":285,"o":28.12,"t":"2026-10-02T13:30:00Z","v":22599,"vw":28.256677},{"c":28.565,"h":28.675,"l":28.55,"n":599,"o":28.61,"t":"2026-10-02T13:45:00Z","v":22895,"vw":28.617485},{"c":28.69,"h":28.74,"l":28.51,"n":770,"o":28.565,"t":"2026-10-02T14:00:00Z","v":33178,"vw":28.640079},{"c":28.68,"h":28.74,"l":28.63,"n":673,"o":28.695,"t":"2026-10-02T14:15:00Z","v":27241,"vw":28.687304},{"c":28.79,"h":28.795,"l":28.67,"n":611,"o":28.67,"t":"2026-10-02T14:30:00Z","v":24060,"vw":28.736736},{"c":28.795,"h":28.825,"l":28.76,"n":771,"o":28.79,"t":"2026-10-02T14:45:00Z","v":34914,"vw":28.790539},{"c":28.705,"h":28.8,"l":28.68,"n":859,"o":28.8,"t":"2026-10-02T15:00:00Z","v":32485,"vw":28.733645},{"c":28.685,"h":28.705,"l":28.64,"n":743,"o":28.705,"t":"2026-10-02T15:15:00Z","v":36621,"vw":28.674154},{"c":28.77,"h":28.8,"l":28.675,"n":818,"o":28.69,"t":"2026-10-02T15:30:00Z","v":41413,"vw":28.722651},{"c":28.7,"h":28.8,"l":28.7,"n":660,"o":28.78,"t":"2026-10-02T15:45:00Z","v":28254,"vw":28.745913},{"c":28.665,"h":28.715,"l":28.63,"n":665,"o":28.71,"t":"2026-10-02T16:00:00Z","v":27160,"vw":28.682364},{"c":28.65,"h":28.69,"l":28.6,"n":507,"o":28.66,"t":"2026-10-02T16:15:00Z","v":21815,"vw":28.651759},{"c":28.68,"h":28.69,"l":28.63,"n":534,"o":28.64,"t":"2026-10-02T16:30:00Z","v":23499,"vw":28.652359},{"c":28.74,"h":28.745,"l":28.685,"n":545,"o":28.7,"t":"2026-10-02T16:45:00Z","v":24655,"vw":28.722642},{"c":28.71,"h":28.77,"l":28.71,"n":493,"o":28.74,"t":"2026-10-02T17:00:00Z","v":19971,"vw":28.736778},{"c":28.715,"h":28.745,"l":28.71,"n":457,"o":28.715,"t":"2026-10-02T17:15:00Z","v":18312,"vw":28.725395},{"c":28.76,"h":28.765,"l":28.71,"n":577,"o":28.72,"t":"2026-10-02T17:30:00Z","v":21299,"vw":28.735672},{"c":28.785,"h":28.845,"l":28.74,"n":664,"o":28.76,"t":"2026-10-02T17:45:00Z","v":37971,"vw":28.791018},{"c":28.81,"h":28.81,"l":28.73,"n":603,"o":28.77,"t":"2026-10-02T18:00:00Z","v":24625,"vw":28.773499},{"c":28.74,"h":28.83,"l":28.73,"n":1171,"o":28.805,"t":"2026-10-02T18:15:00Z","v":74727,"vw":28.776312},{"c":28.73,"h":28.755,"l":28.66,"n":1249,"o":28.735,"t":"2026-10-02T18:30:00Z","v":94109,"vw":28.723259},{"c":28.8,"h":28.82,"l":28.73,"n":815,"o":28.73,"t":"2026-10-02T18:45:00Z","v":49674,"vw":28.766059},{"c":28.815,"h":28.82,"l":28.785,"n":800,"o":28.8,"t":"2026-10-02T19:00:00Z","v":43546,"vw":28.801653},{"c":28.73,"h":28.875,"l":28.73,"n":1156,"o":28.815,"t":"2026-10-02T19:15:00Z","v":57980,"vw":28.817992},{"c":28.665,"h":28.74,"l":28.65,"n":1320,"o":28.73,"t":"2026-10-02T19:30:00Z","v":70808,"vw":28.697758},{"c":28.7,"h":28.72,"l":28.49,"n":4422,"o":28.67,"t":"2026-10-02T19:45:00Z","v":285551,"vw":28.621475},{"c":28.7,"h":28.7,"l":28.69,"n":49,"o":28.69,"t":"2026-10-02T20:00:00Z","v":350431,"vw":28.699962},{"c":28.26,"h":28.62,"l":28.24,"n":163,"o":28.62,"t":"2026-10-05T13:30:00Z","v":17886,"vw":28.511432},{"c":28.24,"h":28.3,"l":28.11,"n":248,"o":28.26,"t":"2026-10-05T13:45:00Z","v":10732,"vw":28.23072},{"c":28.52,"h":28.58,"l":28.2,"n":365,"o":28.21,"t":"2026-10-05T14:00:00Z","v":12139,"vw":28.391596},{"c":28.55,"h":28.62,"l":28.51,"n":362,"o":28.55,"t":"2026-10-05T14:15:00Z","v":13368,"vw":28.562153},{"c":28.49,"h":28.54,"l":28.44,"n":285,"o":28.54,"t":"2026-10-05T14:30:00Z","v":11815,"vw":28.472999},{"c":28.525,"h":28.54,"l":28.43,"n":394,"o":28.49,"t":"2026-10-05T14:45:00Z","v":11994,"vw":28.484316},{"c":28.565,"h":28.585,"l":28.52,"n":430,"o":28.52,"t":"2026-10-05T15:00:00Z","v":14197,"vw":28.554274},{"c":28.63,"h":28.63,"l":28.52,"n":339,"o":28.58,"t":"2026-10-05T15:15:00Z","v":11817,"vw":28.57538},{"c":28.71,"h":28.72,"l":28.6273,"n":327,"o":28.63,"t":"2026-10-05T15:30:00Z","v":8656,"vw":28.662818},{"c":28.68,"h":28.7,"l":28.65,"n":209,"o":28.69,"t":"2026-10-05T15:45:00Z","v":6464,"vw":28.678317},{"c":28.7701,"h":28.82,"l":28.65,"n":487,"o":28.675,"t":"2026-10-05T16:00:00Z","v":21161,"vw":28.730599},{"c":28.87,"h":28.87,"l":28.79,"n":336,"o":28.8,"t":"2026-10-05T16:15:00Z","v":11583,"vw":28.817224},{"c":28.915,"h":28.9299,"l":28.84,"n":280,"o":28.86,"t":"2026-10-05T16:30:00Z","v":7095,"vw":28.882658},{"c":28.92,"h":28.96,"l":28.87,"n":476,"o":28.91,"t":"2026-10-05T16:45:00Z","v":19022,"vw":28.894391},{"c":28.91,"h":28.94,"l":28.91,"n":286,"o":28.92,"t":"2026-10-05T17:00:00Z","v":8785,"vw":28.924532},{"c":28.93,"h":28.95,"l":28.91,"n":422,"o":28.92,"t":"2026-10-05T17:15:00Z","v":14084,"vw":28.93023},{"c":29.01,"h":29.01,"l":28.895,"n":604,"o":28.93,"t":"2026-10-05T17:30:00Z","v":20090,"vw":28.954351},{"c":29.05,"h":29.05,"l":28.98,"n":474,"o":29.02,"t":"2026-10-05T17:45:00Z","v":15383,"vw":29.014384},{"c":29.025,"h":29.09,"l":29.02,"n":625,"o":29.05,"t":"2026-10-05T18:00:00Z","v":21979,"vw":29.05086},{"c":29.055,"h":29.08,"l":29.03,"n":494,"o":29.03,"t":"2026-10-05T18:15:00Z","v":16345,"vw":29.06125},{"c":29.11,"h":29.11,"l":29.02,"n":525,"o":29.04,"t":"2026-10-05T18:30:00Z","v":19619,"vw":29.06477},{"c":29.09,"h":29.11,"l":29.07,"n":447,"o":29.1,"t":"2026-10-05T18:45:00Z","v":16801,"vw":29.089284},{"c":29.065,"h":29.085,"l":29.005,"n":703,"o":29.08,"t":"2026-10-05T19:00:00Z","v":22041,"vw":29.035982},{"c":29.03,"h":29.09,"l":29.02,"n":915,"o":29.06,"t":"2026-10-05T19:15:00Z","v":36605,"vw":29.051249},{"c":29.03,"h":29.075,"l":29.02,"n":1377,"o":29.04,"t":"2026-10-05T19:30:00Z","v":77319,"vw":29.05077},{"c":28.91,"h":29.03,"l":28.85,"n":4731,"o":29.03,"t":"2026-10-05T19:45:00Z","v":376391,"vw":28.915401},{"c":28.89,"h":28.93,"l":28.89,"n":44,"o":28.92,"t":"2026-10-05T20:00:00Z","v":692768,"vw":28.890397},{"c":28.94,"h":29.03,"l":28.8,"n":247,"o":28.93,"t":"2026-10-06T13:30:00Z","v":15749,"vw":28.928129},{"c":28.89,"h":29,"l":28.7671,"n":261,"o":28.935,"t":"2026-10-06T13:45:00Z","v":9838,"vw":28.917997},{"c":28.85,"h":28.96,"l":28.85,"n":392,"o":28.895,"t":"2026-10-06T14:00:00Z","v":39718,"vw":28.890492},{"c":28.69,"h":28.91,"l":28.69,"n":355,"o":28.84,"t":"2026-10-06T14:15:00Z","v":18924,"vw":28.845394},{"c":28.76,"h":28.86,"l":28.71,"n":190,"o":28.71,"t":"2026-10-06T14:30:00Z","v":7876,"vw":28.780688},{"c":28.84,"h":28.88,"l":28.74,"n":549,"o":28.74,"t":"2026-10-06T14:45:00Z","v":26541,"vw":28.846787},{"c":28.89,"h":28.92,"l":28.855,"n":497,"o":28.87,"t":"2026-10-06T15:00:00Z","v":26386,"vw":28.89006},{"c":28.85,"h":28.94,"l":28.78,"n":552,"o":28.895,"t":"2026-10-06T15:15:00Z","v":30145,"vw":28.886287},{"c":28.875,"h":28.88,"l":28.81,"n":265,"o":28.84,"t":"2026-10-06T15:30:00Z","v":12504,"vw":28.841537},{"c":28.83,"h":28.87,"l":28.81,"n":316,"o":28.87,"t":"2026-10-06T15:45:00Z","v":12481,"vw":28.841907},{"c":28.9,"h":28.9,"l":28.78,"n":371,"o":28.83,"t":"2026-10-06T16:00:00Z","v":18192,"vw":28.853083},{"c":28.95,"h":28.99,"l":28.87,"n":864,"o":28.91,"t":"2026-10-06T16:15:00Z","v":96031,"vw":28.943078},{"c":28.95,"h":28.965,"l":28.9,"n":529,"o":28.96,"t":"2026-10-06T16:30:00Z","v":26507,"vw":28.934797},{"c":28.885,"h":28.9425,"l":28.88,"n":298,"o":28.94,"t":"2026-10-06T16:45:00Z","v":15120,"vw":28.904399},{"c":28.905,"h":28.92,"l":28.85,"n":465,"o":28.885,"t":"2026-10-06T17:00:00Z","v":28833,"vw":28.883205},{"c":28.93,"h":28.94,"l":28.85,"n":413,"o":28.89,"t":"2026-10-06T17:15:00Z","v":23057,"vw":28.889149},{"c":28.93,"h":28.94,"l":28.88,"n":443,"o":28.92,"t":"2026-10-06T17:30:00Z","v":22402,"vw":28.914898},{"c":28.94,"h":28.95,"l":28.89,"n":455,"o":28.92,"t":"2026-10-06T17:45:00Z","v":22037,"vw":28.917781},{"c":28.93,"h":28.93,"l":28.89,"n":487,"o":28.93,"t":"2026-10-06T18:00:00Z","v":22575,"vw":28.905366},{"c":28.925,"h":28.945,"l":28.87,"n":604,"o":28.925,"t":"2026-10-06T18:15:00Z","v":33104,"vw":28.901688},{"c":28.96,"h":28.965,"l":28.925,"n":514,"o":28.93,"t":"2026-10-06T18:30:00Z","v":24997,"vw":28.94152},{"c":29.045,"h":29.05,"l":28.94,"n":510,"o":28.95,"t":"2026-10-06T18:45:00Z","v":24891,"vw":28.97688},{"c":29.05,"h":29.07,"l":29.02,"n":591,"o":29.045,"t":"2026-10-06T19:00:00Z","v":33984,"vw":29.044171},{"c":29,"h":29.06,"l":28.99,"n":836,"o":29.06,"t":"2026-10-06T19:15:00Z","v":57306,"vw":29.030283},{"c":29.025,"h":29.04,"l":28.98,"n":1213,"o":29.02,"t":"2026-10-06T19:30:00Z","v":81652,"vw":29.010065},{"c":29.07,"h":29.165,"l":29.01,"n":2738,"o":29.03,"t":"2026-10-06T19:45:00Z","v":239839,"vw":29.100204},{"c":29.07,"h":29.07,"l":29.07,"n":40,"o":29.07,"t":"2026-10-06T20:00:00Z","v":239856,"vw":29.07},{"c":29.045,"h":29.23,"l":28.9,"n":205,"o":29.02,"t":"2026-10-07T13:30:00Z","v":19998,"vw":29.062936},{"c":28.94,"h":29.035,"l":28.86,"n":161,"o":29.035,"t":"2026-10-07T13:45:00Z","v":7855,"vw":28.932202},{"c":28.86,"h":28.93,"l":28.785,"n":477,"o":28.915,"t":"2026-10-07T14:00:00Z","v":26705,"vw":28.852092},{"c":28.95,"h":28.98,"l":28.81,"n":281,"o":28.86,"t":"2026-10-07T14:15:00Z","v":10825,"vw":28.862484},{"c":28.975,"h":29.08,"l":28.955,"n":288,"o":28.99,"t":"2026-10-07T14:30:00Z","v":11781,"vw":29.025351},{"c":28.95,"h":29.115,"l":28.92,"n":572,"o":29,"t":"2026-10-07T14:45:00Z","v":42603,"vw":29.054554},{"c":28.875,"h":28.965,"l":28.84,"n":745,"o":28.94,"t":"2026-10-07T15:00:00Z","v":46906,"vw":28.898661},{"c":28.865,"h":28.89,"l":28.82,"n":542,"o":28.86,"t":"2026-10-07T15:15:00Z","v":20455,"vw":28.857516},{"c":28.85,"h":28.9199,"l":28.75,"n":1054,"o":28.87,"t":"2026-10-07T15:30:00Z","v":103206,"vw":28.827178},{"c":28.9,"h":28.9,"l":28.8,"n":492,"o":28.855,"t":"2026-10-07T15:45:00Z","v":19346,"vw":28.846676},{"c":28.94,"h":28.94,"l":28.86,"n":420,"o":28.89,"t":"2026-10-07T16:00:00Z","v":18681,"vw":28.89254},{"c":28.93,"h":28.97,"l":28.91,"n":374,"o":28.94,"t":"2026-10-07T16:15:00Z","v":14698,"vw":28.945889},{"c":28.94,"h":28.96,"l":28.9,"n":425,"o":28.92,"t":"2026-10-07T16:30:00Z","v":19106,"vw":28.937854},{"c":29.08,"h":29.09,"l":28.94,"n":910,"o":28.95,"t":"2026-10-07T16:45:00Z","v":74867,"vw":29.003063},{"c":29.16,"h":29.16,"l":29.07,"n":641,"o":29.085,"t":"2026-10-07T17:00:00Z","v":26037,"vw":29.122654},{"c":29.155,"h":29.21,"l":29.14,"n":571,"o":29.17,"t":"2026-10-07T17:15:00Z","v":27641,"vw":29.171771},{"c":29.14,"h":29.15,"l":29.12,"n":512,"o":29.15,"t":"2026-10-07T17:30:00Z","v":23979,"vw":29.134495},{"c":29.1,"h":29.17,"l":29.09,"n":587,"o":29.13,"t":"2026-10-07T17:45:00Z","v":25050,"vw":29.148782},{"c":29.145,"h":29.19,"l":29.08,"n":738,"o":29.09,"t":"2026-10-07T18:00:00Z","v":36311,"vw":29.133424},{"c":29.21,"h":29.21,"l":29.11,"n":588,"o":29.14,"t":"2026-10-07T18:15:00Z","v":28717,"vw":29.147313},{"c":29.175,"h":29.21,"l":29.13,"n":697,"o":29.2,"t":"2026-10-07T18:30:00Z","v":31677,"vw":29.175819},{"c":29.15,"h":29.185,"l":29.12,"n":630,"o":29.175,"t":"2026-10-07T18:45:00Z","v":34864,"vw":29.148963},{"c":29.11,"h":29.15,"l":29.06,"n":782,"o":29.15,"t":"2026-10-07T19:00:00Z","v":40563,"vw":29.114325},{"c":29.085,"h":29.12,"l":29.06,"n":1059,"o":29.11,"t":"2026-10-07T19:15:00Z","v":63623,"vw":29.093067},{"c":28.985,"h":29.085,"l":28.98,"n":1453,"o":29.08,"t":"2026-10-07T19:30:00Z","v":93321,"vw":29.032645},{"c":28.93,"h":29.05,"l":28.9025,"n":3735,"o":28.99,"t":"2026-10-07T19:45:00Z","v":284608,"vw":28.955129},{"c":28.93,"h":28.93,"l":28.93,"n":43,"o":28.93,"t":"2026-10-07T20:00:00Z","v":593826,"vw":28.93},{"c":29.075,"h":29.16,"l":28.85,"n":217,"o":28.96,"t":"2026-10-08T13:30:00Z","v":23439,"vw":29.007094},{"c":29.13,"h":29.15,"l":28.9571,"n":198,"o":29.045,"t":"2026-10-08T13:45:00Z","v":9694,"vw":29.066572},{"c":28.97,"h":29.08,"l":28.93,"n":325,"o":29.0725,"t":"2026-10-08T14:00:00Z","v":19185,"vw":29.022839},{"c":28.975,"h":28.995,"l":28.93,"n":349,"o":28.99,"t":"2026-10-08T14:15:00Z","v":18242,"vw":28.968462},{"c":29,"h":29.02,"l":28.96,"n":388,"o":28.97,"t":"2026-10-08T14:30:00Z","v":17823,"vw":28.997266},{"c":29.135,"h":29.15,"l":28.99,"n":377,"o":29,"t":"2026-10-08T14:45:00Z","v":14300,"vw":29.059676},{"c":29.07,"h":29.19,"l":29.06,"n":627,"o":29.1231,"t":"2026-10-08T15:00:00Z","v":33274,"vw":29.143532},{"c":29.09,"h":29.09,"l":29.03,"n":461,"o":29.07,"t":"2026-10-08T15:15:00Z","v":26989,"vw":29.061584},{"c":29.05,"h":29.09,"l":29.022,"n":313,"o":29.08,"t":"2026-10-08T15:30:00Z","v":13427,"vw":29.059101},{"c":29.06,"h":29.08,"l":28.98,"n":421,"o":29.06,"t":"2026-10-08T15:45:00Z","v":21256,"vw":29.02445},{"c":29.03,"h":29.07,"l":28.98,"n":491,"o":29.06,"t":"2026-10-08T16:00:00Z","v":30229,"vw":29.02502},{"c":29.12,"h":29.19,"l":29.02,"n":805,"o":29.04,"t":"2026-10-08T16:15:00Z","v":40700,"vw":29.090393},{"c":29.17,"h":29.195,"l":29.11,"n":567,"o":29.12,"t":"2026-10-08T16:30:00Z","v":29642,"vw":29.15733},{"c":29.245,"h":29.28,"l":29.14,"n":670,"o":29.175,"t":"2026-10-08T16:45:00Z","v":31639,"vw":29.206701},{"c":29.35,"h":29.35,"l":29.23,"n":611,"o":29.23,"t":"2026-10-08T17:00:00Z","v":29877,"vw":29.296943},{"c":29.315,"h":29.4,"l":29.29,"n":792,"o":29.35,"t":"2026-10-08T17:15:00Z","v":62856,"vw":29.324565},{"c":29.36,"h":29.36,"l":29.26,"n":731,"o":29.32,"t":"2026-10-08T17:30:00Z","v":34433,"vw":29.306731},{"c":29.41,"h":29.45,"l":29.305,"n":695,"o":29.35,"t":"2026-10-08T17:45:00Z","v":41122,"vw":29.374518},{"c":29.355,"h":29.4,"l":29.33,"n":623,"o":29.4,"t":"2026-10-08T18:00:00Z","v":35753,"vw":29.357215},{"c":29.325,"h":29.365,"l":29.29,"n":807,"o":29.35,"t":"2026-10-08T18:15:00Z","v":36179,"vw":29.331359},{"c":29.3139,"h":29.355,"l":29.2807,"n":566,"o":29.31,"t":"2026-10-08T18:30:00Z","v":25365,"vw":29.322157},{"c":29.355,"h":29.36,"l":29.29,"n":729,"o":29.33,"t":"2026-10-08T18:45:00Z","v":50810,"vw":29.315436},{"c":29.46,"h":29.47,"l":29.355,"n":774,"o":29.355,"t":"2026-10-08T19:00:00Z","v":40675,"vw":29.425132},{"c":29.54,"h":29.62,"l":29.45,"n":1112,"o":29.46,"t":"2026-10-08T19:15:00Z","v":57465,"vw":29.541622},{"c":29.495,"h":29.56,"l":29.46,"n":1370,"o":29.54,"t":"2026-10-08T19:30:00Z","v":78797,"vw":29.512503},{"c":29.585,"h":29.63,"l":29.5,"n":3266,"o":29.5,"t":"2026-10-08T19:45:00Z","v":221983,"vw":29.578889},{"c":29.58,"h":29.58,"l":29.58,"n":41,"o":29.58,"t":"2026-10-08T20:00:00Z","v":285149,"vw":29.58},{"c":29.92,"h":30.05,"l":29.78,"n":375,"o":29.78,"t":"2026-10-09T13:30:00Z","v":44058,"vw":29.906932},{"c":29.815,"h":29.95,"l":29.78,"n":233,"o":29.92,"t":"2026-10-09T13:45:00Z","v":28441,"vw":29.834649},{"c":29.87,"h":29.8799,"l":29.7795,"n":468,"o":29.84,"t":"2026-10-09T14:00:00Z","v":27382,"vw":29.842265},{"c":29.83,"h":29.89,"l":29.81,"n":266,"o":29.87,"t":"2026-10-09T14:15:00Z","v":12791,"vw":29.855462},{"c":29.885,"h":29.91,"l":29.805,"n":280,"o":29.83,"t":"2026-10-09T14:30:00Z","v":26461,"vw":29.862297},{"c":29.86,"h":29.93,"l":29.85,"n":391,"o":29.9,"t":"2026-10-09T14:45:00Z","v":17877,"vw":29.893398},{"c":29.835,"h":29.87,"l":29.8,"n":442,"o":29.86,"t":"2026-10-09T15:00:00Z","v":20456,"vw":29.828997},{"c":29.88,"h":29.88,"l":29.82,"n":509,"o":29.85,"t":"2026-10-09T15:15:00Z","v":24479,"vw":29.84311},{"c":29.86,"h":29.88,"l":29.835,"n":389,"o":29.855,"t":"2026-10-09T15:30:00Z","v":14494,"vw":29.856537},{"c":29.83,"h":29.86,"l":29.82,"n":428,"o":29.86,"t":"2026-10-09T15:45:00Z","v":14807,"vw":29.844703},{"c":29.82,"h":29.84,"l":29.765,"n":572,"o":29.84,"t":"2026-10-09T16:00:00Z","v":42675,"vw":29.80544},{"c":29.77,"h":29.82,"l":29.77,"n":504,"o":29.8,"t":"2026-10-09T16:15:00Z","v":25773,"vw":29.807718},{"c":29.84,"h":29.84,"l":29.78,"n":413,"o":29.78,"t":"2026-10-09T16:30:00Z","v":14336,"vw":29.807983},{"c":29.905,"h":29.915,"l":29.82,"n":511,"o":29.84,"t":"2026-10-09T16:45:00Z","v":26195,"vw":29.869759},{"c":29.93,"h":29.94,"l":29.9,"n":503,"o":29.9,"t":"2026-10-09T17:00:00Z","v":17444,"vw":29.921187},{"c":29.93,"h":29.93,"l":29.9,"n":367,"o":29.92,"t":"2026-10-09T17:15:00Z","v":14702,"vw":29.909391},{"c":29.96,"h":29.96,"l":29.92,"n":533,"o":29.92,"t":"2026-10-09T17:30:00Z","v":17565,"vw":29.950101},{"c":29.99,"h":29.99,"l":29.94,"n":403,"o":29.955,"t":"2026-10-09T17:45:00Z","v":11258,"vw":29.955044},{"c":29.93,"h":30,"l":29.92,"n":557,"o":30,"t":"2026-10-09T18:00:00Z","v":36558,"vw":29.966414},{"c":30.01,"h":30.02,"l":29.93,"n":554,"o":29.93,"t":"2026-10-09T18:15:00Z","v":18641,"vw":29.971768},{"c":30.02,"h":30.045,"l":29.995,"n":441,"o":30.01,"t":"2026-10-09T18:30:00Z","v":13882,"vw":30.029069},{"c":30.105,"h":30.105,"l":30.035,"n":860,"o":30.04,"t":"2026-10-09T18:45:00Z","v":28248,"vw":30.065432},{"c":30.045,"h":30.105,"l":30.04,"n":575,"o":30.105,"t":"2026-10-09T19:00:00Z","v":17309,"vw":30.074979},{"c":30.1,"h":30.11,"l":30.005,"n":678,"o":30.045,"t":"2026-10-09T19:15:00Z","v":23768,"vw":30.056047},{"c":30.14,"h":30.16,"l":30.08,"n":1162,"o":30.095,"t":"2026-10-09T19:30:00Z","v":42338,"vw":30.131868},{"c":29.97,"h":30.14,"l":29.95,"n":3089,"o":30.14,"t":"2026-10-09T19:45:00Z","v":219502,"vw":30.030769},{"c":29.98,"h":29.98,"l":29.98,"n":35,"o":29.98,"t":"2026-10-09T20:00:00Z","v":269369,"vw":29.98},{"c":29.9,"h":30.05,"l":29.855,"n":225,"o":30,"t":"2026-10-12T13:30:00Z","v":19525,"vw":29.965294},{"c":29.935,"h":29.935,"l":29.81,"n":269,"o":29.925,"t":"2026-10-12T13:45:00Z","v":16964,"vw":29.879775},{"c":30.045,"h":30.0753,"l":29.86,"n":261,"o":29.94,"t":"2026-10-12T14:00:00Z","v":14005,"vw":29.952425},{"c":30.04,"h":30.09,"l":29.99,"n":381,"o":30.07,"t":"2026-10-12T14:15:00Z","v":15547,"vw":30.051716},{"c":30.04,"h":30.07,"l":30.02,"n":467,"o":30.03,"t":"2026-10-12T14:30:00Z","v":21549,"vw":30.04067},{"c":30.03,"h":30.08,"l":30.015,"n":517,"o":30.04,"t":"2026-10-12T14:45:00Z","v":20524,"vw":30.050348},{"c":29.965,"h":30.025,"l":29.92,"n":231,"o":30.025,"t":"2026-10-12T15:00:00Z","v":9401,"vw":29.973624},{"c":29.9,"h":29.97,"l":29.9,"n":341,"o":29.97,"t":"2026-10-12T15:15:00Z","v":14659,"vw":29.936528},{"c":29.99,"h":30.015,"l":29.9,"n":432,"o":29.9,"t":"2026-10-12T15:30:00Z","v":16923,"vw":29.957062},{"c":29.995,"h":30.02,"l":29.98,"n":263,"o":30,"t":"2026-10-12T15:45:00Z","v":9137,"vw":30.00119},{"c":30.05,"h":30.05,"l":29.96,"n":318,"o":29.99,"t":"2026-10-12T16:00:00Z","v":12049,"vw":30.002878},{"c":30.03,"h":30.05,"l":30.01,"n":326,"o":30.05,"t":"2026-10-12T16:15:00Z","v":11151,"vw":30.04053},{"c":29.96,"h":30.03,"l":29.95,"n":357,"o":30.03,"t":"2026-10-12T16:30:00Z","v":12597,"vw":29.985319},{"c":29.93,"h":29.98,"l":29.89,"n":352,"o":29.965,"t":"2026-10-12T16:45:00Z","v":14862,"vw":29.933252},{"c":29.97,"h":30,"l":29.91,"n":272,"o":29.91,"t":"2026-10-12T17:00:00Z","v":9553,"vw":29.948754},{"c":29.965,"h":29.98,"l":29.91,"n":272,"o":29.965,"t":"2026-10-12T17:15:00Z","v":12413,"vw":29.944053},{"c":29.98,"h":29.985,"l":29.92,"n":358,"o":29.96,"t":"2026-10-12T17:30:00Z","v":14416,"vw":29.959769},{"c":29.98,"h":29.98,"l":29.95,"n":220,"o":29.98,"t":"2026-10-12T17:45:00Z","v":10012,"vw":29.968836},{"c":29.99,"h":30,"l":29.96,"n":336,"o":29.98,"t":"2026-10-12T18:00:00Z","v":14654,"vw":29.984833},{"c":29.98,"h":29.99,"l":29.94,"n":390,"o":29.99,"t":"2026-10-12T18:15:00Z","v":19989,"vw":29.967382},{"c":30.04,"h":30.04,"l":29.99,"n":433,"o":29.99,"t":"2026-10-12T18:30:00Z","v":17592,"vw":30.015211},{"c":30.015,"h":30.09,"l":30,"n":474,"o":30.03,"t":"2026-10-12T18:45:00Z","v":35961,"vw":30.049269},{"c":30.1,"h":30.12,"l":30.02,"n":416,"o":30.02,"t":"2026-10-12T19:00:00Z","v":17117,"vw":30.069483},{"c":30.11,"h":30.11,"l":30.08,"n":528,"o":30.09,"t":"2026-10-12T19:15:00Z","v":25587,"vw":30.098594},{"c":30.165,"h":30.17,"l":30.095,"n":767,"o":30.115,"t":"2026-10-12T19:30:00Z","v":38513,"vw":30.137812},{"c":30.22,"h":30.24,"l":30.16,"n":3184,"o":30.16,"t":"2026-10-12T19:45:00Z","v":233111,"vw":30.206764},{"c":30.21,"h":30.23,"l":30.21,"n":31,"o":30.23,"t":"2026-10-12T20:00:00Z","v":253035,"vw":30.210194},{"c":30.215,"h":30.47,"l":30.12,"n":269,"o":30.47,"t":"2026-10-13T13:30:00Z","v":22014,"vw":30.325386},{"c":30.04,"h":30.225,"l":30.02,"n":294,"o":30.225,"t":"2026-10-13T13:45:00Z","v":17985,"vw":30.075271},{"c":29.915,"h":30.03,"l":29.78,"n":413,"o":30.03,"t":"2026-10-13T14:00:00Z","v":20888,"vw":29.901663},{"c":29.85,"h":29.915,"l":29.81,"n":273,"o":29.915,"t":"2026-10-13T14:15:00Z","v":12416,"vw":29.865413},{"c":29.855,"h":29.86,"l":29.8,"n":245,"o":29.86,"t":"2026-10-13T14:30:00Z","v":11630,"vw":29.831755},{"c":29.93,"h":29.945,"l":29.81,"n":321,"o":29.85,"t":"2026-10-13T14:45:00Z","v":20237,"vw":29.866991},{"c":29.965,"h":29.965,"l":29.88,"n":161,"o":29.93,"t":"2026-10-13T15:00:00Z","v":8851,"vw":29.915491},{"c":29.895,"h":30.03,"l":29.89,"n":315,"o":29.96,"t":"2026-10-13T15:15:00Z","v":39823,"vw":29.991591},{"c":29.89,"h":29.92,"l":29.85,"n":365,"o":29.9,"t":"2026-10-13T15:30:00Z","v":21887,"vw":29.882247},{"c":29.85,"h":29.91,"l":29.83,"n":239,"o":29.89,"t":"2026-10-13T15:45:00Z","v":14090,"vw":29.864149},{"c":29.815,"h":29.91,"l":29.74,"n":492,"o":29.85,"t":"2026-10-13T16:00:00Z","v":35861,"vw":29.851466},{"c":29.76,"h":29.82,"l":29.73,"n":365,"o":29.82,"t":"2026-10-13T16:15:00Z","v":19198,"vw":29.786613},{"c":29.77,"h":29.775,"l":29.71,"n":448,"o":29.76,"t":"2026-10-13T16:30:00Z","v":22156,"vw":29.743369},{"c":29.71,"h":29.77,"l":29.595,"n":618,"o":29.77,"t":"2026-10-13T16:45:00Z","v":37990,"vw":29.680886},{"c":29.73,"h":29.7499,"l":29.68,"n":468,"o":29.705,"t":"2026-10-13T17:00:00Z","v":26722,"vw":29.704261},{"c":29.8,"h":29.81,"l":29.7201,"n":371,"o":29.73,"t":"2026-10-13T17:15:00Z","v":18867,"vw":29.772105},{"c":29.87,"h":29.87,"l":29.8,"n":431,"o":29.8,"t":"2026-10-13T17:30:00Z","v":26892,"vw":29.84052},{"c":29.85,"h":29.88,"l":29.82,"n":364,"o":29.86,"t":"2026-10-13T17:45:00Z","v":16856,"vw":29.849374},{"c":29.88,"h":29.96,"l":29.85,"n":393,"o":29.85,"t":"2026-10-13T18:00:00Z","v":17350,"vw":29.910773},{"c":29.92,"h":29.92,"l":29.86,"n":432,"o":29.88,"t":"2026-10-13T18:15:00Z","v":21506,"vw":29.891669},{"c":29.93,"h":29.965,"l":29.92,"n":439,"o":29.92,"t":"2026-10-13T18:30:00Z","v":16463,"vw":29.94462},{"c":29.91,"h":29.94,"l":29.87,"n":578,"o":29.93,"t":"2026-10-13T18:45:00Z","v":24066,"vw":29.896445},{"c":29.95,"h":29.96,"l":29.9,"n":644,"o":29.91,"t":"2026-10-13T19:00:00Z","v":30316,"vw":29.923785},{"c":30.145,"h":30.165,"l":29.94,"n":1052,"o":29.95,"t":"2026-10-13T19:15:00Z","v":94359,"vw":30.038813},{"c":30.13,"h":30.16,"l":30.1,"n":1115,"o":30.14,"t":"2026-10-13T19:30:00Z","v":61141,"vw":30.130987},{"c":30.27,"h":30.33,"l":30.12,"n":3290,"o":30.12,"t":"2026-10-13T19:45:00Z","v":257531,"vw":30.246537},{"c":30.26,"h":30.26,"l":30.26,"n":25,"o":30.26,"t":"2026-10-13T20:00:00Z","v":273022,"vw":30.26},{"c":30.14,"h":30.42,"l":29.915,"n":219,"o":30.42,"t":"2026-10-14T13:30:00Z","v":17293,"vw":30.141571},{"c":29.98,"h":30.1,"l":29.895,"n":392,"o":30.05,"t":"2026-10-14T13:45:00Z","v":16270,"vw":29.951869},{"c":29.83,"h":29.97,"l":29.83,"n":385,"o":29.94,"t":"2026-10-14T14:00:00Z","v":13781,"vw":29.908035},{"c":29.76,"h":29.86,"l":29.74,"n":345,"o":29.81,"t":"2026-10-14T14:15:00Z","v":13901,"vw":29.786013},{"c":29.65,"h":29.79,"l":29.62,"n":818,"o":29.745,"t":"2026-10-14T14:30:00Z","v":47003,"vw":29.734787},{"c":29.61,"h":29.75,"l":29.6,"n":878,"o":29.67,"t":"2026-10-14T14:45:00Z","v":219942,"vw":29.682107},{"c":29.84,"h":29.86,"l":29.575,"n":536,"o":29.6,"t":"2026-10-14T15:00:00Z","v":22745,"vw":29.726126},{"c":29.88,"h":29.95,"l":29.83,"n":528,"o":29.85,"t":"2026-10-14T15:15:00Z","v":24338,"vw":29.896077},{"c":29.82,"h":29.89,"l":29.82,"n":308,"o":29.88,"t":"2026-10-14T15:30:00Z","v":14443,"vw":29.855568},{"c":29.68,"h":29.82,"l":29.655,"n":488,"o":29.82,"t":"2026-10-14T15:45:00Z","v":31038,"vw":29.759001},{"c":29.685,"h":29.7,"l":29.61,"n":400,"o":29.69,"t":"2026-10-14T16:00:00Z","v":20412,"vw":29.656536},{"c":29.77,"h":29.82,"l":29.69,"n":723,"o":29.69,"t":"2026-10-14T16:15:00Z","v":79442,"vw":29.777467},{"c":29.66,"h":29.77,"l":29.66,"n":511,"o":29.76,"t":"2026-10-14T16:30:00Z","v":24700,"vw":29.717577},{"c":29.61,"h":29.66,"l":29.59,"n":351,"o":29.655,"t":"2026-10-14T16:45:00Z","v":15663,"vw":29.627025},{"c":29.605,"h":29.67,"l":29.54,"n":412,"o":29.63,"t":"2026-10-14T17:00:00Z","v":25184,"vw":29.635808},{"c":29.57,"h":29.625,"l":29.51,"n":486,"o":29.62,"t":"2026-10-14T17:15:00Z","v":24850,"vw":29.572251},{"c":29.575,"h":29.625,"l":29.54,"n":505,"o":29.58,"t":"2026-10-14T17:30:00Z","v":29172,"vw":29.572333},{"c":29.5,"h":29.59,"l":29.445,"n":599,"o":29.58,"t":"2026-10-14T17:45:00Z","v":29403,"vw":29.497444},{"c":29.54,"h":29.555,"l":29.48,"n":564,"o":29.48,"t":"2026-10-14T18:00:00Z","v":26582,"vw":29.507284},{"c":29.52,"h":29.53,"l":29.485,"n":807,"o":29.53,"t":"2026-10-14T18:15:00Z","v":49223,"vw":29.50513},{"c":29.45,"h":29.54,"l":29.44,"n":545,"o":29.515,"t":"2026-10-14T18:30:00Z","v":24197,"vw":29.489062},{"c":29.5,"h":29.5,"l":29.44,"n":791,"o":29.45,"t":"2026-10-14T18:45:00Z","v":34052,"vw":29.473661},{"c":29.635,"h":29.66,"l":29.45,"n":937,"o":29.49,"t":"2026-10-14T19:00:00Z","v":46175,"vw":29.556417},{"c":29.64,"h":29.655,"l":29.59,"n":975,"o":29.635,"t":"2026-10-14T19:15:00Z","v":55561,"vw":29.622751},{"c":29.52,"h":29.65,"l":29.47,"n":1550,"o":29.64,"t":"2026-10-14T19:30:00Z","v":95519,"vw":29.551027},{"c":29.67,"h":29.67,"l":29.5,"n":3208,"o":29.525,"t":"2026-10-14T19:45:00Z","v":225466,"vw":29.580711},{"c":29.67,"h":29.67,"l":29.67,"n":29,"o":29.67,"t":"2026-10-14T20:00:00Z","v":280287,"vw":29.67},{"c":29.62,"h":29.62,"l":29.61,"n":4,"o":29.61,"t":"2026-10-14T21:30:00Z","v":501,"vw":29.615},{"c":30.015,"h":30.1895,"l":29.825,"n":314,"o":30,"t":"2026-10-15T13:30:00Z","v":25761,"vw":30.018218},{"c":29.97,"h":30.055,"l":29.88,"n":365,"o":29.97,"t":"2026-10-15T13:45:00Z","v":20654,"vw":29.954481},{"c":30.005,"h":30.07,"l":29.92,"n":597,"o":29.92,"t":"2026-10-15T14:00:00Z","v":32884,"vw":30.014721},{"c":30.06,"h":30.105,"l":29.99,"n":279,"o":30.03,"t":"2026-10-15T14:15:00Z","v":12680,"vw":30.04348},{"c":30.02,"h":30.11,"l":29.97,"n":509,"o":30.08,"t":"2026-10-15T14:30:00Z","v":23505,"vw":30.0365},{"c":30.04,"h":30.05,"l":29.95,"n":329,"o":30.035,"t":"2026-10-15T14:45:00Z","v":16393,"vw":30.015792},{"c":30.02,"h":30.08,"l":30,"n":419,"o":30.05,"t":"2026-10-15T15:00:00Z","v":17939,"vw":30.048109},{"c":29.94,"h":30.04,"l":29.9,"n":378,"o":30.04,"t":"2026-10-15T15:15:00Z","v":14679,"vw":29.958758},{"c":29.87,"h":29.94,"l":29.86,"n":434,"o":29.94,"t":"2026-10-15T15:30:00Z","v":19752,"vw":29.903495},{"c":29.875,"h":29.92,"l":29.86,"n":346,"o":29.9,"t":"2026-10-15T15:45:00Z","v":16887,"vw":29.886111},{"c":29.935,"h":29.97,"l":29.86,"n":566,"o":29.86,"t":"2026-10-15T16:00:00Z","v":50811,"vw":29.934834},{"c":30.01,"h":30.01,"l":29.935,"n":326,"o":29.935,"t":"2026-10-15T16:15:00Z","v":15993,"vw":29.96383},{"c":30.1,"h":30.1,"l":30.025,"n":297,"o":30.025,"t":"2026-10-15T16:30:00Z","v":13673,"vw":30.070258},{"c":30.09,"h":30.11,"l":30.04,"n":353,"o":30.11,"t":"2026-10-15T16:45:00Z","v":16014,"vw":30.0734},{"c":30.07,"h":30.09,"l":30.03,"n":399,"o":30.08,"t":"2026-10-15T17:00:00Z","v":15589,"vw":30.069548},{"c":30.11,"h":30.12,"l":30.05,"n":237,"o":30.05,"t":"2026-10-15T17:15:00Z","v":11564,"vw":30.067803},{"c":30.1,"h":30.125,"l":30.09,"n":350,"o":30.11,"t":"2026-10-15T17:30:00Z","v":15489,"vw":30.110625},{"c":30.11,"h":30.17,"l":30.06,"n":389,"o":30.12,"t":"2026-10-15T17:45:00Z","v":17387,"vw":30.120875},{"c":30.115,"h":30.15,"l":30.1,"n":386,"o":30.1,"t":"2026-10-15T18:00:00Z","v":17858,"vw":30.123124},{"c":30.06,"h":30.1,"l":30.06,"n":377,"o":30.1,"t":"2026-10-15T18:15:00Z","v":13916,"vw":30.075327},{"c":30.02,"h":30.08,"l":30.01,"n":586,"o":30.06,"t":"2026-10-15T18:30:00Z","v":24890,"vw":30.038575},{"c":29.93,"h":30.045,"l":29.93,"n":621,"o":30.025,"t":"2026-10-15T18:45:00Z","v":27922,"vw":30.001644},{"c":29.97,"h":29.97,"l":29.92,"n":451,"o":29.92,"t":"2026-10-15T19:00:00Z","v":22644,"vw":29.94876},{"c":29.945,"h":29.985,"l":29.93,"n":603,"o":29.97,"t":"2026-10-15T19:15:00Z","v":36468,"vw":29.968962},{"c":30.02,"h":30.04,"l":29.945,"n":820,"o":29.945,"t":"2026-10-15T19:30:00Z","v":50620,"vw":29.994394},{"c":29.94,"h":30.03,"l":29.94,"n":2825,"o":30.02,"t":"2026-10-15T19:45:00Z","v":215220,"vw":29.984988},{"c":29.95,"h":29.95,"l":29.95,"n":42,"o":29.95,"t":"2026-10-15T20:00:00Z","v":308955,"vw":29.95},{"c":30.14,"h":30.19,"l":30,"n":190,"o":30.12,"t":"2026-10-16T13:30:00Z","v":36544,"vw":30.121556},{"c":30.31,"h":30.32,"l":30.17,"n":236,"o":30.21,"t":"2026-10-16T13:45:00Z","v":7658,"vw":30.258649},{"c":30.31,"h":30.4,"l":30.31,"n":568,"o":30.31,"t":"2026-10-16T14:00:00Z","v":14790,"vw":30.350974},{"c":30.39,"h":30.42,"l":30.3,"n":428,"o":30.33,"t":"2026-10-16T14:15:00Z","v":14212,"vw":30.346456},{"c":30.415,"h":30.49,"l":30.4,"n":586,"o":30.405,"t":"2026-10-16T14:30:00Z","v":20065,"vw":30.450101},{"c":30.49,"h":30.57,"l":30.43,"n":682,"o":30.43,"t":"2026-10-16T14:45:00Z","v":45461,"vw":30.497693},{"c":30.56,"h":30.57,"l":30.44,"n":474,"o":30.495,"t":"2026-10-16T15:00:00Z","v":23648,"vw":30.519815},{"c":30.6,"h":30.645,"l":30.57,"n":553,"o":30.575,"t":"2026-10-16T15:15:00Z","v":23187,"vw":30.595458},{"c":30.575,"h":30.69,"l":30.575,"n":518,"o":30.59,"t":"2026-10-16T15:30:00Z","v":19234,"vw":30.646226},{"c":30.525,"h":30.57,"l":30.49,"n":539,"o":30.57,"t":"2026-10-16T15:45:00Z","v":22857,"vw":30.531508},{"c":30.485,"h":30.55,"l":30.475,"n":433,"o":30.54,"t":"2026-10-16T16:00:00Z","v":14721,"vw":30.516929},{"c":30.44,"h":30.53,"l":30.44,"n":527,"o":30.49,"t":"2026-10-16T16:15:00Z","v":18260,"vw":30.490019},{"c":30.36,"h":30.445,"l":30.3532,"n":261,"o":30.445,"t":"2026-10-16T16:30:00Z","v":7199,"vw":30.398989},{"c":30.36,"h":30.39,"l":30.3,"n":448,"o":30.35,"t":"2026-10-16T16:45:00Z","v":14509,"vw":30.345339},{"c":30.33,"h":30.36,"l":30.28,"n":528,"o":30.3556,"t":"2026-10-16T17:00:00Z","v":18071,"vw":30.331887},{"c":30.295,"h":30.33,"l":30.27,"n":434,"o":30.33,"t":"2026-10-16T17:15:00Z","v":16120,"vw":30.299505},{"c":30.37,"h":30.37,"l":30.28,"n":534,"o":30.295,"t":"2026-10-16T17:30:00Z","v":24293,"vw":30.299894},{"c":30.245,"h":30.36,"l":30.215,"n":552,"o":30.36,"t":"2026-10-16T17:45:00Z","v":22016,"vw":30.275513},{"c":30.17,"h":30.275,"l":30.13,"n":617,"o":30.235,"t":"2026-10-16T18:00:00Z","v":31217,"vw":30.198393},{"c":30.245,"h":30.255,"l":30.19,"n":649,"o":30.19,"t":"2026-10-16T18:15:00Z","v":29326,"vw":30.218718},{"c":30.23,"h":30.27,"l":30.225,"n":470,"o":30.23,"t":"2026-10-16T18:30:00Z","v":20965,"vw":30.247014},{"c":30.28,"h":30.3,"l":30.23,"n":589,"o":30.25,"t":"2026-10-16T18:45:00Z","v":24082,"vw":30.2581},{"c":30.33,"h":30.33,"l":30.27,"n":564,"o":30.28,"t":"2026-10-16T19:00:00Z","v":24397,"vw":30.290334},{"c":30.305,"h":30.345,"l":30.24,"n":692,"o":30.335,"t":"2026-10-16T19:15:00Z","v":24639,"vw":30.294164},{"c":30.345,"h":30.365,"l":30.3,"n":843,"o":30.32,"t":"2026-10-16T19:30:00Z","v":44654,"vw":30.324349},{"c":30.36,"h":30.385,"l":30.28,"n":2358,"o":30.33,"t":"2026-10-16T19:45:00Z","v":139832,"vw":30.344252},{"c":30.38,"h":30.38,"l":30.38,"n":35,"o":30.38,"t":"2026-10-16T20:00:00Z","v":299548,"vw":30.38},{"c":30.495,"h":30.66,"l":29.78,"n":133,"o":30.34,"t":"2026-10-19T13:30:00Z","v":13796,"vw":30.321755},{"c":30.44,"h":30.61,"l":30.245,"n":312,"o":30.58,"t":"2026-10-19T13:45:00Z","v":13903,"vw":30.428341},{"c":30.395,"h":30.45,"l":30.33,"n":296,"o":30.44,"t":"2026-10-19T14:00:00Z","v":17131,"vw":30.390746},{"c":30.42,"h":30.485,"l":30.395,"n":382,"o":30.42,"t":"2026-10-19T14:15:00Z","v":19740,"vw":30.438968},{"c":30.33,"h":30.44,"l":30.315,"n":289,"o":30.425,"t":"2026-10-19T14:30:00Z","v":13002,"vw":30.398689},{"c":30.37,"h":30.38,"l":30.31,"n":230,"o":30.31,"t":"2026-10-19T14:45:00Z","v":8826,"vw":30.364232},{"c":30.4,"h":30.41,"l":30.31,"n":477,"o":30.39,"t":"2026-10-19T15:00:00Z","v":25524,"vw":30.365042},{"c":30.5,"h":30.5,"l":30.39,"n":289,"o":30.4,"t":"2026-10-19T15:15:00Z","v":11302,"vw":30.443525},{"c":30.51,"h":30.52,"l":30.45,"n":200,"o":30.48,"t":"2026-10-19T15:30:00Z","v":6701,"vw":30.485587},{"c":30.52,"h":30.54,"l":30.47,"n":312,"o":30.49,"t":"2026-10-19T15:45:00Z","v":13040,"vw":30.498825},{"c":30.575,"h":30.6,"l":30.455,"n":390,"o":30.51,"t":"2026-10-19T16:00:00Z","v":15388,"vw":30.532229},{"c":30.52,"h":30.58,"l":30.48,"n":458,"o":30.575,"t":"2026-10-19T16:15:00Z","v":25481,"vw":30.519617},{"c":30.47,"h":30.51,"l":30.44,"n":433,"o":30.51,"t":"2026-10-19T16:30:00Z","v":39420,"vw":30.491796},{"c":30.5,"h":30.51,"l":30.47,"n":281,"o":30.47,"t":"2026-10-19T16:45:00Z","v":14470,"vw":30.493644},{"c":30.5,"h":30.5,"l":30.46,"n":304,"o":30.5,"t":"2026-10-19T17:00:00Z","v":12307,"vw":30.473605},{"c":30.53,"h":30.54,"l":30.51,"n":337,"o":30.51,"t":"2026-10-19T17:15:00Z","v":12714,"vw":30.522393},{"c":30.53,"h":30.55,"l":30.51,"n":380,"o":30.53,"t":"2026-10-19T17:30:00Z","v":12542,"vw":30.524166},{"c":30.58,"h":30.595,"l":30.53,"n":423,"o":30.54,"t":"2026-10-19T17:45:00Z","v":17082,"vw":30.565896},{"c":30.57,"h":30.6,"l":30.57,"n":397,"o":30.59,"t":"2026-10-19T18:00:00Z","v":22894,"vw":30.578218},{"c":30.565,"h":30.61,"l":30.56,"n":374,"o":30.58,"t":"2026-10-19T18:15:00Z","v":15063,"vw":30.580463},{"c":30.55,"h":30.6,"l":30.525,"n":458,"o":30.57,"t":"2026-10-19T18:30:00Z","v":20657,"vw":30.575528},{"c":30.405,"h":30.56,"l":30.4,"n":891,"o":30.545,"t":"2026-10-19T18:45:00Z","v":70104,"vw":30.502738},{"c":30.45,"h":30.49,"l":30.405,"n":568,"o":30.405,"t":"2026-10-19T19:00:00Z","v":29635,"vw":30.448619},{"c":30.41,"h":30.47,"l":30.41,"n":566,"o":30.45,"t":"2026-10-19T19:15:00Z","v":36028,"vw":30.440922},{"c":30.41,"h":30.41,"l":30.34,"n":1055,"o":30.41,"t":"2026-10-19T19:30:00Z","v":62991,"vw":30.380818},{"c":30.4,"h":30.45,"l":30.32,"n":3424,"o":30.4,"t":"2026-10-19T19:45:00Z","v":267733,"vw":30.37169},{"c":30.39,"h":30.39,"l":30.39,"n":35,"o":30.39,"t":"2026-10-19T20:00:00Z","v":763642,"vw":30.39},{"c":30.865,"h":30.88,"l":30.5,"n":224,"o":30.5,"t":"2026-10-20T13:30:00Z","v":18159,"vw":30.598892},{"c":30.92,"h":30.93,"l":30.8541,"n":61,"o":30.875,"t":"2026-10-20T13:45:00Z","v":5160,"vw":30.916386},{"c":30.71,"h":30.88,"l":30.66,"n":511,"o":30.86,"t":"2026-10-20T14:00:00Z","v":18959,"vw":30.743062},{"c":30.77,"h":30.77,"l":30.68,"n":405,"o":30.69,"t":"2026-10-20T14:15:00Z","v":23294,"vw":30.731835},{"c":30.81,"h":30.81,"l":30.705,"n":346,"o":30.79,"t":"2026-10-20T14:30:00Z","v":17409,"vw":30.767956},{"c":30.91,"h":30.94,"l":30.8,"n":319,"o":30.8,"t":"2026-10-20T14:45:00Z","v":12191,"vw":30.899219},{"c":30.95,"h":30.955,"l":30.89,"n":480,"o":30.92,"t":"2026-10-20T15:00:00Z","v":22300,"vw":30.923496},{"c":30.99,"h":31.01,"l":30.94,"n":405,"o":30.94,"t":"2026-10-20T15:15:00Z","v":16779,"vw":30.971247},{"c":30.985,"h":31.03,"l":30.95,"n":331,"o":30.99,"t":"2026-10-20T15:30:00Z","v":29503,"vw":30.991022},{"c":30.96,"h":30.98,"l":30.94,"n":357,"o":30.97,"t":"2026-10-20T15:45:00Z","v":14393,"vw":30.961769},{"c":30.97,"h":30.97,"l":30.925,"n":459,"o":30.95,"t":"2026-10-20T16:00:00Z","v":17052,"vw":30.947412},{"c":31.01,"h":31.01,"l":30.97,"n":318,"o":30.99,"t":"2026-10-20T16:15:00Z","v":12443,"vw":30.986751},{"c":31.04,"h":31.04,"l":31.01,"n":184,"o":31.01,"t":"2026-10-20T16:30:00Z","v":8708,"vw":31.022519},{"c":31.06,"h":31.08,"l":31.02,"n":345,"o":31.04,"t":"2026-10-20T16:45:00Z","v":12722,"vw":31.045557},{"c":31.03,"h":31.06,"l":30.98,"n":399,"o":31.05,"t":"2026-10-20T17:00:00Z","v":18000,"vw":31.01759},{"c":31.12,"h":31.145,"l":30.98,"n":775,"o":31.02,"t":"2026-10-20T17:15:00Z","v":102586,"vw":31.063341},{"c":31.085,"h":31.145,"l":31.06,"n":623,"o":31.13,"t":"2026-10-20T17:30:00Z","v":34083,"vw":31.104779},{"c":31.11,"h":31.115,"l":31.045,"n":397,"o":31.085,"t":"2026-10-20T17:45:00Z","v":17710,"vw":31.082676},{"c":31.18,"h":31.185,"l":31.1,"n":432,"o":31.115,"t":"2026-10-20T18:00:00Z","v":18111,"vw":31.158607},{"c":31.19,"h":31.2,"l":31.135,"n":350,"o":31.18,"t":"2026-10-20T18:15:00Z","v":14280,"vw":31.179075},{"c":31.17,"h":31.2,"l":31.15,"n":467,"o":31.19,"t":"2026-10-20T18:30:00Z","v":16485,"vw":31.183143},{"c":31.22,"h":31.22,"l":31.17,"n":513,"o":31.18,"t":"2026-10-20T18:45:00Z","v":26490,"vw":31.188324},{"c":31.2,"h":31.225,"l":31.18,"n":525,"o":31.21,"t":"2026-10-20T19:00:00Z","v":19893,"vw":31.202915},{"c":31.24,"h":31.26,"l":31.205,"n":920,"o":31.21,"t":"2026-10-20T19:15:00Z","v":38699,"vw":31.234227},{"c":31.32,"h":31.33,"l":31.23,"n":830,"o":31.235,"t":"2026-10-20T19:30:00Z","v":37071,"vw":31.283688},{"c":31.18,"h":31.32,"l":31.121,"n":2464,"o":31.32,"t":"2026-10-20T19:45:00Z","v":164446,"vw":31.19022},{"c":31.19,"h":31.19,"l":31.18,"n":39,"o":31.18,"t":"2026-10-20T20:00:00Z","v":320529,"vw":31.180009},{"c":31.1,"h":31.15,"l":31.1,"n":18,"o":31.15,"t":"2026-10-21T13:15:00Z","v":1800,"vw":31.106667},{"c":31.155,"h":31.2,"l":31.11,"n":194,"o":31.11,"t":"2026-10-21T13:30:00Z","v":21164,"vw":31.127292},{"c":31.06,"h":31.2,"l":31.06,"n":181,"o":31.195,"t":"2026-10-21T13:45:00Z","v":8875,"vw":31.11261},{"c":31.2,"h":31.2,"l":30.94,"n":330,"o":31.09,"t":"2026-10-21T14:00:00Z","v":11794,"vw":31.074036},{"c":31.21,"h":31.25,"l":31.17,"n":232,"o":31.24,"t":"2026-10-21T14:15:00Z","v":9370,"vw":31.20234},{"c":31.27,"h":31.305,"l":31.215,"n":206,"o":31.22,"t":"2026-10-21T14:30:00Z","v":6920,"vw":31.258379},{"c":31.11,"h":31.305,"l":31.1,"n":301,"o":31.29,"t":"2026-10-21T14:45:00Z","v":9686,"vw":31.183359},{"c":31.0899,"h":31.11,"l":31.05,"n":173,"o":31.11,"t":"2026-10-21T15:00:00Z","v":6435,"vw":31.075442},{"c":31.09,"h":31.14,"l":31.05,"n":281,"o":31.05,"t":"2026-10-21T15:15:00Z","v":10110,"vw":31.091735},{"c":31.03,"h":31.1,"l":31.03,"n":376,"o":31.09,"t":"2026-10-21T15:30:00Z","v":15596,"vw":31.069909},{"c":31.075,"h":31.14,"l":31.025,"n":1186,"o":31.0399,"t":"2026-10-21T15:45:00Z","v":111086,"vw":31.109009},{"c":31,"h":31.075,"l":31,"n":200,"o":31.075,"t":"2026-10-21T16:00:00Z","v":7866,"vw":31.038107},{"c":30.99,"h":31.07,"l":30.99,"n":337,"o":31.015,"t":"2026-10-21T16:15:00Z","v":19187,"vw":31.030353},{"c":30.94,"h":30.99,"l":30.91,"n":314,"o":30.985,"t":"2026-10-21T16:30:00Z","v":16935,"vw":30.941753},{"c":30.99,"h":30.99,"l":30.92,"n":338,"o":30.96,"t":"2026-10-21T16:45:00Z","v":17806,"vw":30.952347},{"c":30.92,"h":30.985,"l":30.92,"n":305,"o":30.985,"t":"2026-10-21T17:00:00Z","v":14394,"vw":30.950121},{"c":30.965,"h":30.98,"l":30.91,"n":296,"o":30.92,"t":"2026-10-21T17:15:00Z","v":13537,"vw":30.940977},{"c":30.97,"h":30.97,"l":30.915,"n":351,"o":30.95,"t":"2026-10-21T17:30:00Z","v":13534,"vw":30.943278},{"c":31.04,"h":31.055,"l":30.99,"n":227,"o":30.99,"t":"2026-10-21T17:45:00Z","v":11601,"vw":31.032969},{"c":31.075,"h":31.075,"l":31.03,"n":292,"o":31.04,"t":"2026-10-21T18:00:00Z","v":13274,"vw":31.051437},{"c":31.08,"h":31.085,"l":31.045,"n":361,"o":31.08,"t":"2026-10-21T18:15:00Z","v":12294,"vw":31.065183},{"c":31.09,"h":31.1,"l":31.07,"n":408,"o":31.07,"t":"2026-10-21T18:30:00Z","v":16439,"vw":31.084079},{"c":30.98,"h":31.09,"l":30.98,"n":515,"o":31.09,"t":"2026-10-21T18:45:00Z","v":21028,"vw":31.045941},{"c":30.88,"h":31.03,"l":30.88,"n":524,"o":30.98,"t":"2026-10-21T19:00:00Z","v":19373,"vw":30.957022},{"c":31.015,"h":31.015,"l":30.885,"n":613,"o":30.885,"t":"2026-10-21T19:15:00Z","v":27635,"vw":30.944335},{"c":31.04,"h":31.06,"l":31.02,"n":845,"o":31.02,"t":"2026-10-21T19:30:00Z","v":36615,"vw":31.039284},{"c":31.01,"h":31.075,"l":30.965,"n":2216,"o":31.04,"t":"2026-10-21T19:45:00Z","v":147971,"vw":31.000309},{"c":31,"h":31.01,"l":31,"n":36,"o":31.01,"t":"2026-10-21T20:00:00Z","v":244271,"vw":31.00004},{"c":31.37,"h":31.37,"l":31.09,"n":108,"o":31.23,"t":"2026-10-22T13:30:00Z","v":16592,"vw":31.209017},{"c":31.49,"h":31.49,"l":31.36,"n":211,"o":31.4,"t":"2026-10-22T13:45:00Z","v":7274,"vw":31.418675},{"c":31.445,"h":31.53,"l":31.32,"n":390,"o":31.53,"t":"2026-10-22T14:00:00Z","v":15678,"vw":31.415499},{"c":31.35,"h":31.47,"l":31.33,"n":277,"o":31.44,"t":"2026-10-22T14:15:00Z","v":11925,"vw":31.399055},{"c":31.27,"h":31.39,"l":31.24,"n":402,"o":31.37,"t":"2026-10-22T14:30:00Z","v":20598,"vw":31.327172},{"c":31.37,"h":31.38,"l":31.285,"n":379,"o":31.29,"t":"2026-10-22T14:45:00Z","v":16188,"vw":31.330876},{"c":31.47,"h":31.47,"l":31.34,"n":381,"o":31.39,"t":"2026-10-22T15:00:00Z","v":17463,"vw":31.39306},{"c":31.24,"h":31.5,"l":31.205,"n":519,"o":31.5,"t":"2026-10-22T15:15:00Z","v":26299,"vw":31.395439},{"c":31.33,"h":31.4,"l":31.26,"n":482,"o":31.27,"t":"2026-10-22T15:30:00Z","v":88912,"vw":31.380649},{"c":31.365,"h":31.4,"l":31.3,"n":350,"o":31.325,"t":"2026-10-22T15:45:00Z","v":19168,"vw":31.34838},{"c":31.4,"h":31.42,"l":31.32,"n":260,"o":31.37,"t":"2026-10-22T16:00:00Z","v":11143,"vw":31.37851},{"c":31.45,"h":31.45,"l":31.39,"n":391,"o":31.4,"t":"2026-10-22T16:15:00Z","v":24824,"vw":31.416613},{"c":31.365,"h":31.45,"l":31.33,"n":381,"o":31.45,"t":"2026-10-22T16:30:00Z","v":17727,"vw":31.363476},{"c":31.42,"h":31.455,"l":31.35,"n":388,"o":31.36,"t":"2026-10-22T16:45:00Z","v":18445,"vw":31.417162},{"c":31.42,"h":31.44,"l":31.4,"n":271,"o":31.42,"t":"2026-10-22T17:00:00Z","v":14845,"vw":31.419807},{"c":31.44,"h":31.445,"l":31.39,"n":444,"o":31.42,"t":"2026-10-22T17:15:00Z","v":26683,"vw":31.420426},{"c":31.42,"h":31.45,"l":31.38,"n":344,"o":31.43,"t":"2026-10-22T17:30:00Z","v":20444,"vw":31.42751},{"c":31.4,"h":31.455,"l":31.37,"n":440,"o":31.405,"t":"2026-10-22T17:45:00Z","v":24115,"vw":31.41772},{"c":31.41,"h":31.43,"l":31.39,"n":286,"o":31.42,"t":"2026-10-22T18:00:00Z","v":11754,"vw":31.410555},{"c":31.41,"h":31.47,"l":31.4,"n":566,"o":31.43,"t":"2026-10-22T18:15:00Z","v":40791,"vw":31.443475},{"c":31.37,"h":31.43,"l":31.34,"n":526,"o":31.42,"t":"2026-10-22T18:30:00Z","v":21524,"vw":31.388283},{"c":31.35,"h":31.385,"l":31.35,"n":614,"o":31.36,"t":"2026-10-22T18:45:00Z","v":21748,"vw":31.368381},{"c":31.4,"h":31.43,"l":31.35,"n":709,"o":31.35,"t":"2026-10-22T19:00:00Z","v":27689,"vw":31.395624},{"c":31.4,"h":31.43,"l":31.38,"n":570,"o":31.39,"t":"2026-10-22T19:15:00Z","v":27076,"vw":31.40426},{"c":31.375,"h":31.46,"l":31.33,"n":1438,"o":31.39,"t":"2026-10-22T19:30:00Z","v":108558,"vw":31.418923},{"c":31.4,"h":31.44,"l":31.34,"n":2862,"o":31.375,"t":"2026-10-22T19:45:00Z","v":238579,"vw":31.4096},{"c":31.4,"h":31.4,"l":31.4,"n":20,"o":31.4,"t":"2026-10-22T20:00:00Z","v":301102,"vw":31.4},{"c":31.33,"h":31.555,"l":31.27,"n":197,"o":31.53,"t":"2026-10-23T13:30:00Z","v":17545,"vw":31.498032},{"c":31.44,"h":31.445,"l":31.3,"n":191,"o":31.3,"t":"2026-10-23T13:45:00Z","v":10679,"vw":31.388432},{"c":31.39,"h":31.4,"l":31.3,"n":311,"o":31.38,"t":"2026-10-23T14:00:00Z","v":14519,"vw":31.350861},{"c":31.31,"h":31.39,"l":31.25,"n":331,"o":31.39,"t":"2026-10-23T14:15:00Z","v":11734,"vw":31.3127},{"c":31.255,"h":31.34,"l":31.19,"n":282,"o":31.34,"t":"2026-10-23T14:30:00Z","v":11656,"vw":31.240564},{"c":31.335,"h":31.34,"l":31.23,"n":344,"o":31.255,"t":"2026-10-23T14:45:00Z","v":13560,"vw":31.290501},{"c":31.29,"h":31.355,"l":31.24,"n":248,"o":31.32,"t":"2026-10-23T15:00:00Z","v":10087,"vw":31.303195},{"c":31.29,"h":31.32,"l":31.26,"n":209,"o":31.31,"t":"2026-10-23T15:15:00Z","v":5649,"vw":31.285644},{"c":31.26,"h":31.34,"l":31.26,"n":434,"o":31.28,"t":"2026-10-23T15:30:00Z","v":15564,"vw":31.30828},{"c":31.235,"h":31.25,"l":31.19,"n":345,"o":31.24,"t":"2026-10-23T15:45:00Z","v":10430,"vw":31.230834},{"c":31.25,"h":31.31,"l":31.18,"n":362,"o":31.23,"t":"2026-10-23T16:00:00Z","v":34513,"vw":31.282244},{"c":31.2,"h":31.27,"l":31.2,"n":267,"o":31.26,"t":"2026-10-23T16:15:00Z","v":9258,"vw":31.239852},{"c":31.24,"h":31.26,"l":31.2,"n":199,"o":31.2,"t":"2026-10-23T16:30:00Z","v":6716,"vw":31.233023},{"c":31.18,"h":31.23,"l":31.13,"n":351,"o":31.23,"t":"2026-10-23T16:45:00Z","v":11476,"vw":31.182304},{"c":31.07,"h":31.17,"l":31.07,"n":320,"o":31.17,"t":"2026-10-23T17:00:00Z","v":9773,"vw":31.129883},{"c":31.16,"h":31.18,"l":31.11,"n":444,"o":31.1199,"t":"2026-10-23T17:15:00Z","v":17208,"vw":31.135277},{"c":31.16,"h":31.2,"l":31.15,"n":281,"o":31.2,"t":"2026-10-23T17:30:00Z","v":10543,"vw":31.161369},{"c":31.12,"h":31.175,"l":31.08,"n":355,"o":31.16,"t":"2026-10-23T17:45:00Z","v":11877,"vw":31.133804},{"c":31.145,"h":31.145,"l":31.1,"n":283,"o":31.13,"t":"2026-10-23T18:00:00Z","v":10085,"vw":31.115317},{"c":31.18,"h":31.18,"l":31.15,"n":253,"o":31.15,"t":"2026-10-23T18:15:00Z","v":9214,"vw":31.163239},{"c":31.14,"h":31.18,"l":31.135,"n":442,"o":31.17,"t":"2026-10-23T18:30:00Z","v":17728,"vw":31.159904},{"c":31.105,"h":31.16,"l":31.085,"n":548,"o":31.14,"t":"2026-10-23T18:45:00Z","v":20091,"vw":31.121848},{"c":31.1,"h":31.15,"l":31.095,"n":683,"o":31.105,"t":"2026-10-23T19:00:00Z","v":29139,"vw":31.120751},{"c":31.15,"h":31.15,"l":31.075,"n":515,"o":31.095,"t":"2026-10-23T19:15:00Z","v":21269,"vw":31.106525},{"c":31.195,"h":31.255,"l":31.14,"n":999,"o":31.15,"t":"2026-10-23T19:30:00Z","v":44080,"vw":31.196504},{"c":31.03,"h":31.225,"l":31.025,"n":3065,"o":31.195,"t":"2026-10-23T19:45:00Z","v":217082,"vw":31.101881},{"c":31.03,"h":31.03,"l":31.03,"n":55,"o":31.03,"t":"2026-10-23T20:00:00Z","v":317631,"vw":31.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5480770623011773,"strike":37.10256874337257,"iv":0.6523566268173562,"gamma":0.056932897801636885,"theta":-0.02807444629653178,"vega":0.023848058724094776,"rho":0.004176030760292532,"breakevenPct":21.336273946741066},{"delta":0.25,"premium":0.45622850834507483,"strike":34.04095027816916,"iv":0.402463621729777,"gamma":0.10437103377056456,"theta":-0.01973530726926926,"vega":0.027170402959844943,"rho":0.0053213496617404345,"breakevenPct":11.17363450375196},{"delta":0.3,"premium":1.0674402786742734,"strike":35.39522229394186,"iv":0.7315140253807149,"gamma":0.056324913270226616,"theta":-0.04001474445742501,"vega":0.029707709513791352,"rho":0.006146014028134622,"breakevenPct":17.507774968147395},{"delta":0.35,"premium":0.953470538108505,"strike":33.405972542206186,"iv":0.5258752822320435,"gamma":0.0902830582602184,"theta":-0.030855658795605367,"vega":0.03166621574655808,"rho":0.007340080868642325,"breakevenPct":10.729755334562316},{"delta":0.4,"premium":0.7683011049723756,"strike":31.954419889502763,"iv":0.3255737569060773,"gamma":0.13846740331491714,"theta":-0.02047403314917127,"vega":0.03314558011049724,"rho":0.008563705201854756,"breakevenPct":5.455111164921489},{"delta":0.45,"premium":1.0963397790055247,"strike":31.609116022099446,"iv":0.37840524861878455,"gamma":0.12382651933701658,"theta":-0.024065193370165744,"vega":0.03349088397790055,"rho":0.009533736285649304,"breakevenPct":5.399470838237096},{"delta":0.5,"premium":1.4243784530386736,"strike":31.263812154696133,"iv":0.43123674033149173,"gamma":0.10918563535911603,"theta":-0.02765635359116022,"vega":0.033836187845303865,"rho":0.010503767369443851,"breakevenPct":5.343830511552703},{"delta":0.55,"premium":1.7306051587301587,"strike":30.882936507936506,"iv":0.4694577380952381,"gamma":0.09777757936507937,"theta":-0.030119047619047618,"vega":0.03387757936507936,"rho":0.011483267984510687,"breakevenPct":5.103260285744965},{"delta":0.6,"premium":1.9662202380952378,"strike":30.386904761904763,"iv":0.46038035714285713,"gamma":0.09683511904761906,"theta":-0.02892857142857143,"vega":0.032935119047619046,"rho":0.012493424200814927,"breakevenPct":4.264018691588776},{"delta":0.65,"premium":2.1935416666666665,"strike":29.908333333333335,"iv":0.44780916666666665,"gamma":0.09574250000000001,"theta":-0.0273675,"vega":0.031705,"rho":0.013510135103939017,"breakevenPct":3.454318401546882},{"delta":0.7,"premium":2.391458333333333,"strike":29.491666666666667,"iv":0.42285083333333334,"gamma":0.0941175,"theta":-0.024492500000000004,"vega":0.029455000000000002,"rho":0.014550085351242565,"breakevenPct":2.749355462455683},{"delta":0.75,"premium":2.589375,"strike":29.075,"iv":0.39789250000000004,"gamma":0.0924925,"theta":-0.0216175,"vega":0.027205,"rho":0.015590035598546118,"breakevenPct":2.0443925233644817},{"delta":0.8,"premium":3.913523925385241,"strike":27.669910786699106,"iv":0.504861476074615,"gamma":0.07201589618815894,"theta":-0.022164071370640717,"vega":0.02354128142741281,"rho":0.015810573776810798,"breakevenPct":1.783547251319194},{"delta":0.85,"premium":5.484894566098945,"strike":26.047850770478508,"iv":0.640790105433901,"gamma":0.04740113544201136,"theta":-0.023461719383617193,"vega":0.019567234387672345,"rho":0.015851241013091332,"breakevenPct":1.6201912232595945},{"delta":0.9,"premium":6.310638297872373,"strike":25.08510638297869,"iv":0.6609127659574507,"gamma":0.03393617021276571,"theta":-0.02000851063829797,"vega":0.015080851063829783,"rho":0.01643453083530301,"breakevenPct":1.1786808922045249}],"put":[{"delta":0.1,"premium":0.475,"strike":22.0246852036244,"iv":1.0953916311891692,"gamma":0.0206963855716591,"theta":-0.027677865336732,"vega":0.014881287658960934,"rho":-0.0027806339176957963,"breakevenPct":30.552094090801162},{"delta":0.15,"premium":0.7766410846195588,"strike":24.491794576902205,"iv":0.9973106016602322,"gamma":0.030179585766228662,"theta":-0.03537518500601607,"vega":0.019953784279726012,"rho":-0.004218416661064367,"breakevenPct":23.57346602551516},{"delta":0.2,"premium":0.7002186590472282,"strike":27.217771580951702,"iv":0.6519926397832478,"gamma":0.04969978464090122,"theta":-0.027254904246218674,"vega":0.02377990042558023,"rho":-0.005393424360335388,"breakevenPct":14.542207792766765},{"delta":0.25,"premium":1.0357250284088042,"strike":27.801260918971835,"iv":0.7181464095665535,"gamma":0.05131446002130019,"theta":-0.03405110372676761,"vega":0.02703574063853838,"rho":-0.006837193484958602,"breakevenPct":13.74303612451489},{"delta":0.3,"premium":1.2043477160730316,"strike":28.72463621430709,"iv":0.6710216299448808,"gamma":0.06078275696314609,"theta":-0.03451924991241965,"vega":0.029709346122484857,"rho":-0.008173650107429974,"breakevenPct":11.310704162958249},{"delta":0.35,"premium":1.3646698029911797,"strike":29.55867921196472,"iv":0.6142424279015344,"gamma":0.07022126718922629,"theta":-0.033416652182291035,"vega":0.03164255927004058,"rho":-0.00948219261873817,"breakevenPct":9.13951205616005},{"delta":0.4,"premium":1.5125000000000002,"strike":30.25,"iv":0.566,"gamma":0.07967500000000001,"theta":-0.0319,"vega":0.03305,"rho":-0.010786269450999012,"breakevenPct":7.388011601675804},{"delta":0.45,"premium":1.6044117647058824,"strike":30.862745098039216,"iv":0.5064411764705882,"gamma":0.09113333333333334,"theta":-0.028958823529411763,"vega":0.0339078431372549,"rho":-0.012070517084948423,"breakevenPct":5.709528413363415},{"delta":0.5,"premium":1.8836666666666666,"strike":31.43111111111111,"iv":0.498144,"gamma":0.09262222222222223,"theta":-0.028429333333333334,"vega":0.03405688888888889,"rho":-0.013475221227249066,"breakevenPct":4.777813585419134},{"delta":0.55,"premium":2.217,"strike":31.986666666666668,"iv":0.504644,"gamma":0.09123333333333333,"theta":-0.028596,"vega":0.034001333333333335,"rho":-0.014914696320413985,"breakevenPct":4.061660758405852},{"delta":0.6,"premium":2.2699907805777504,"strike":32.299938537185,"iv":0.4568698217578365,"gamma":0.09824855562384757,"theta":-0.02464081130915796,"vega":0.03256029502151199,"rho":-0.016157870666683692,"breakevenPct":3.222856085700128},{"delta":0.65,"premium":2.3160878918254455,"strike":32.60725261216964,"iv":0.4077610325752919,"gamma":0.10547043638598648,"theta":-0.020584265519360784,"vega":0.031085187461585742,"rho":-0.017396217945406797,"breakevenPct":2.381035384001965},{"delta":0.7,"premium":2.3621850030731406,"strike":32.91456668715427,"iv":0.35865224339274737,"gamma":0.11269231714812537,"theta":-0.016527719729563618,"vega":0.029610079901659498,"rho":-0.018634565224129897,"breakevenPct":1.5392146823038044},{"delta":0.75,"premium":2.6525545634920635,"strike":33.35813492063492,"iv":0.34274374999999996,"gamma":0.10649871031746032,"theta":-0.013752579365079365,"vega":0.026979563492063492,"rho":-0.02002798758192611,"breakevenPct":1.0455031996685253},{"delta":0.8,"premium":3.0369791666666672,"strike":33.854166666666664,"iv":0.33961874999999997,"gamma":0.09513958333333332,"theta":-0.011470833333333331,"vega":0.023904166666666664,"rho":-0.021481120288728308,"breakevenPct":0.6858282307444402},{"delta":0.85,"premium":4.412268803945745,"strike":35.30579531442663,"iv":0.3966773119605425,"gamma":0.07125548705302098,"theta":-0.01023415536374846,"vega":0.019735511713933417,"rho":-0.023660787967057968,"breakevenPct":0.4398114389916626},{"delta":0.9,"premium":5.838507109004739,"strike":36.80094786729858,"iv":0.4517061611374408,"gamma":0.0454260663507109,"theta":-0.008703791469194314,"vega":0.015002369668246446,"rho":-0.02587379002791573,"breakevenPct":0.24658906760466195}]},"raw":{"call":[{"delta":0.2,"premium":0.5480770623011773,"strike":37.10256874337257,"iv":0.6523566268173562,"gamma":0.056932897801636885,"theta":-0.02807444629653178,"vega":0.023848058724094776,"rho":0.004176030760292532,"breakevenPct":21.336273946741066},{"delta":0.25,"premium":0.45622850834507483,"strike":34.04095027816916,"iv":0.402463621729777,"gamma":0.10437103377056456,"theta":-0.01973530726926926,"vega":0.027170402959844943,"rho":0.0053213496617404345,"breakevenPct":11.17363450375196},{"delta":0.3,"premium":1.0674402786742734,"strike":35.39522229394186,"iv":0.7315140253807149,"gamma":0.056324913270226616,"theta":-0.04001474445742501,"vega":0.029707709513791352,"rho":0.006146014028134622,"breakevenPct":17.507774968147395},{"delta":0.35,"premium":0.953470538108505,"strike":33.405972542206186,"iv":0.5258752822320435,"gamma":0.0902830582602184,"theta":-0.030855658795605367,"vega":0.03166621574655808,"rho":0.007340080868642325,"breakevenPct":10.729755334562316},{"delta":0.4,"premium":0.7683011049723756,"strike":31.954419889502763,"iv":0.3255737569060773,"gamma":0.13846740331491714,"theta":-0.02047403314917127,"vega":0.03314558011049724,"rho":0.008563705201854756,"breakevenPct":5.455111164921489},{"delta":0.45,"premium":1.0963397790055247,"strike":31.609116022099446,"iv":0.37840524861878455,"gamma":0.12382651933701658,"theta":-0.024065193370165744,"vega":0.03349088397790055,"rho":0.009533736285649304,"breakevenPct":5.399470838237096},{"delta":0.5,"premium":1.4243784530386736,"strike":31.263812154696133,"iv":0.43123674033149173,"gamma":0.10918563535911603,"theta":-0.02765635359116022,"vega":0.033836187845303865,"rho":0.010503767369443851,"breakevenPct":5.343830511552703},{"delta":0.55,"premium":1.7306051587301587,"strike":30.882936507936506,"iv":0.4694577380952381,"gamma":0.09777757936507937,"theta":-0.030119047619047618,"vega":0.03387757936507936,"rho":0.011483267984510687,"breakevenPct":5.103260285744965},{"delta":0.6,"premium":1.9662202380952378,"strike":30.386904761904763,"iv":0.46038035714285713,"gamma":0.09683511904761906,"theta":-0.02892857142857143,"vega":0.032935119047619046,"rho":0.012493424200814927,"breakevenPct":4.264018691588776},{"delta":0.65,"premium":2.1935416666666665,"strike":29.908333333333335,"iv":0.44780916666666665,"gamma":0.09574250000000001,"theta":-0.0273675,"vega":0.031705,"rho":0.013510135103939017,"breakevenPct":3.454318401546882},{"delta":0.7,"premium":2.391458333333333,"strike":29.491666666666667,"iv":0.42285083333333334,"gamma":0.0941175,"theta":-0.024492500000000004,"vega":0.029455000000000002,"rho":0.014550085351242565,"breakevenPct":2.749355462455683},{"delta":0.75,"premium":2.589375,"strike":29.075,"iv":0.39789250000000004,"gamma":0.0924925,"theta":-0.0216175,"vega":0.027205,"rho":0.015590035598546118,"breakevenPct":2.0443925233644817},{"delta":0.8,"premium":3.913523925385241,"strike":27.669910786699106,"iv":0.504861476074615,"gamma":0.07201589618815894,"theta":-0.022164071370640717,"vega":0.02354128142741281,"rho":0.015810573776810798,"breakevenPct":1.783547251319194},{"delta":0.85,"premium":5.484894566098945,"strike":26.047850770478508,"iv":0.640790105433901,"gamma":0.04740113544201136,"theta":-0.023461719383617193,"vega":0.019567234387672345,"rho":0.015851241013091332,"breakevenPct":1.6201912232595945},{"delta":0.9,"premium":6.310638297872373,"strike":25.08510638297869,"iv":0.6609127659574507,"gamma":0.03393617021276571,"theta":-0.02000851063829797,"vega":0.015080851063829783,"rho":0.01643453083530301,"breakevenPct":1.1786808922045249}],"put":[{"delta":0.1,"premium":0.475,"strike":22.0246852036244,"iv":1.0953916311891692,"gamma":0.0206963855716591,"theta":-0.027677865336732,"vega":0.014881287658960934,"rho":-0.0027806339176957963,"breakevenPct":30.552094090801162},{"delta":0.15,"premium":0.7766410846195588,"strike":24.491794576902205,"iv":0.9973106016602322,"gamma":0.030179585766228662,"theta":-0.03537518500601607,"vega":0.019953784279726012,"rho":-0.004218416661064367,"breakevenPct":23.57346602551516},{"delta":0.2,"premium":0.7002186590472282,"strike":27.217771580951702,"iv":0.6519926397832478,"gamma":0.04969978464090122,"theta":-0.027254904246218674,"vega":0.02377990042558023,"rho":-0.005393424360335388,"breakevenPct":14.542207792766765},{"delta":0.25,"premium":1.0357250284088042,"strike":27.801260918971835,"iv":0.7181464095665535,"gamma":0.05131446002130019,"theta":-0.03405110372676761,"vega":0.02703574063853838,"rho":-0.006837193484958602,"breakevenPct":13.74303612451489},{"delta":0.3,"premium":1.2043477160730316,"strike":28.72463621430709,"iv":0.6710216299448808,"gamma":0.06078275696314609,"theta":-0.03451924991241965,"vega":0.029709346122484857,"rho":-0.008173650107429974,"breakevenPct":11.310704162958249},{"delta":0.35,"premium":1.3646698029911797,"strike":29.55867921196472,"iv":0.6142424279015344,"gamma":0.07022126718922629,"theta":-0.033416652182291035,"vega":0.03164255927004058,"rho":-0.00948219261873817,"breakevenPct":9.13951205616005},{"delta":0.4,"premium":1.5125000000000002,"strike":30.25,"iv":0.566,"gamma":0.07967500000000001,"theta":-0.0319,"vega":0.03305,"rho":-0.010786269450999012,"breakevenPct":7.388011601675804},{"delta":0.45,"premium":1.6044117647058824,"strike":30.862745098039216,"iv":0.5064411764705882,"gamma":0.09113333333333334,"theta":-0.028958823529411763,"vega":0.0339078431372549,"rho":-0.012070517084948423,"breakevenPct":5.709528413363415},{"delta":0.5,"premium":1.8836666666666666,"strike":31.43111111111111,"iv":0.498144,"gamma":0.09262222222222223,"theta":-0.028429333333333334,"vega":0.03405688888888889,"rho":-0.013475221227249066,"breakevenPct":4.777813585419134},{"delta":0.55,"premium":2.217,"strike":31.986666666666668,"iv":0.504644,"gamma":0.09123333333333333,"theta":-0.028596,"vega":0.034001333333333335,"rho":-0.014914696320413985,"breakevenPct":4.061660758405852},{"delta":0.6,"premium":2.2699907805777504,"strike":32.299938537185,"iv":0.4568698217578365,"gamma":0.09824855562384757,"theta":-0.02464081130915796,"vega":0.03256029502151199,"rho":-0.016157870666683692,"breakevenPct":3.222856085700128},{"delta":0.65,"premium":2.3160878918254455,"strike":32.60725261216964,"iv":0.4077610325752919,"gamma":0.10547043638598648,"theta":-0.020584265519360784,"vega":0.031085187461585742,"rho":-0.017396217945406797,"breakevenPct":2.381035384001965},{"delta":0.7,"premium":2.3621850030731406,"strike":32.91456668715427,"iv":0.35865224339274737,"gamma":0.11269231714812537,"theta":-0.016527719729563618,"vega":0.029610079901659498,"rho":-0.018634565224129897,"breakevenPct":1.5392146823038044},{"delta":0.75,"premium":2.6525545634920635,"strike":33.35813492063492,"iv":0.34274374999999996,"gamma":0.10649871031746032,"theta":-0.013752579365079365,"vega":0.026979563492063492,"rho":-0.02002798758192611,"breakevenPct":1.0455031996685253},{"delta":0.8,"premium":3.0369791666666672,"strike":33.854166666666664,"iv":0.33961874999999997,"gamma":0.09513958333333332,"theta":-0.011470833333333331,"vega":0.023904166666666664,"rho":-0.021481120288728308,"breakevenPct":0.6858282307444402},{"delta":0.85,"premium":4.412268803945745,"strike":35.30579531442663,"iv":0.3966773119605425,"gamma":0.07125548705302098,"theta":-0.01023415536374846,"vega":0.019735511713933417,"rho":-0.023660787967057968,"breakevenPct":0.4398114389916626},{"delta":0.9,"premium":5.838507109004739,"strike":36.80094786729858,"iv":0.4517061611374408,"gamma":0.0454260663507109,"theta":-0.008703791469194314,"vega":0.015002369668246446,"rho":-0.02587379002791573,"breakevenPct":0.24658906760466195}]}},"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"}}