{"symbol":"SKE","url":"https://intraalpha.com/companies/SKE","capturedAt":"2026-10-16T01:01:33.921Z","state":"partial","quote":{"symbol":"SKE","last_price":31.94,"prev_close":29.97,"regular_close":31.94,"change":1.97,"change_pct":6.5732,"regular_change":1.97,"regular_change_pct":6.5732,"extended_change":0,"extended_change_pct":0,"bid":26,"ask":32.5,"bid_size":300,"ask_size":500,"volume":536756,"vwap":31.296593,"open":30.35,"high":32.02,"low":29.97,"close":31.94,"trade_count":8618,"last_trade_at":"2026-10-15T23:00:00.002694593Z","last_quote_at":"2026-10-16T00:00:00.168871074Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:28.330626676-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":null,"optionObservedAt":"2026-10-15T19:58:55.609Z","bars":[{"c":32.06,"h":32.15,"l":32.06,"n":3,"o":32.15,"t":"2026-10-09T08:00:00Z","v":222,"vw":32.105},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-09T11:15:00Z","v":100,"vw":32.15},{"c":32.225,"h":32.36,"l":32.1,"n":64,"o":32.22,"t":"2026-10-09T13:30:00Z","v":9729,"vw":32.226198},{"c":32.28,"h":32.35,"l":32.17,"n":74,"o":32.265,"t":"2026-10-09T13:35:00Z","v":4339,"vw":32.270996},{"c":32.35,"h":32.47,"l":32.305,"n":94,"o":32.3381,"t":"2026-10-09T13:40:00Z","v":7539,"vw":32.390622},{"c":32.54,"h":32.57,"l":32.4,"n":68,"o":32.41,"t":"2026-10-09T13:45:00Z","v":3952,"vw":32.446},{"c":32.63,"h":32.74,"l":32.57,"n":129,"o":32.57,"t":"2026-10-09T13:50:00Z","v":11851,"vw":32.664029},{"c":32.72,"h":32.75,"l":32.6,"n":120,"o":32.63,"t":"2026-10-09T13:55:00Z","v":7906,"vw":32.679487},{"c":32.545,"h":32.73,"l":32.545,"n":186,"o":32.715,"t":"2026-10-09T14:00:00Z","v":7885,"vw":32.664138},{"c":32.59,"h":32.59,"l":32.52,"n":107,"o":32.555,"t":"2026-10-09T14:05:00Z","v":5970,"vw":32.559603},{"c":32.525,"h":32.63,"l":32.485,"n":94,"o":32.58,"t":"2026-10-09T14:10:00Z","v":6044,"vw":32.570592},{"c":32.48,"h":32.6,"l":32.475,"n":73,"o":32.59,"t":"2026-10-09T14:15:00Z","v":4573,"vw":32.529571},{"c":32.32,"h":32.48,"l":32.28,"n":200,"o":32.46,"t":"2026-10-09T14:20:00Z","v":17024,"vw":32.380846},{"c":32.375,"h":32.38,"l":32.3,"n":72,"o":32.3,"t":"2026-10-09T14:25:00Z","v":5161,"vw":32.342386},{"c":32.42,"h":32.42,"l":32.36,"n":23,"o":32.36,"t":"2026-10-09T14:30:00Z","v":861,"vw":32.375714},{"c":32.445,"h":32.51,"l":32.44,"n":52,"o":32.47,"t":"2026-10-09T14:35:00Z","v":3117,"vw":32.455899},{"c":32.44,"h":32.44,"l":32.3777,"n":63,"o":32.42,"t":"2026-10-09T14:40:00Z","v":2417,"vw":32.419571},{"c":32.52,"h":32.5325,"l":32.51,"n":40,"o":32.51,"t":"2026-10-09T14:45:00Z","v":3228,"vw":32.520535},{"c":32.535,"h":32.54,"l":32.48,"n":34,"o":32.525,"t":"2026-10-09T14:50:00Z","v":1686,"vw":32.518929},{"c":32.53,"h":32.56,"l":32.51,"n":89,"o":32.535,"t":"2026-10-09T14:55:00Z","v":4609,"vw":32.534174},{"c":32.61,"h":32.61,"l":32.4601,"n":79,"o":32.495,"t":"2026-10-09T15:00:00Z","v":4344,"vw":32.509629},{"c":32.635,"h":32.65,"l":32.54,"n":93,"o":32.615,"t":"2026-10-09T15:05:00Z","v":8254,"vw":32.593399},{"c":32.725,"h":32.725,"l":32.665,"n":46,"o":32.69,"t":"2026-10-09T15:10:00Z","v":1852,"vw":32.696461},{"c":32.75,"h":32.8,"l":32.75,"n":43,"o":32.79,"t":"2026-10-09T15:15:00Z","v":2555,"vw":32.790476},{"c":32.905,"h":32.905,"l":32.78,"n":66,"o":32.78,"t":"2026-10-09T15:20:00Z","v":2907,"vw":32.829628},{"c":32.8,"h":32.905,"l":32.8,"n":87,"o":32.905,"t":"2026-10-09T15:25:00Z","v":4303,"vw":32.837686},{"c":32.835,"h":32.86,"l":32.78,"n":85,"o":32.785,"t":"2026-10-09T15:30:00Z","v":4784,"vw":32.812853},{"c":32.84,"h":32.87,"l":32.81,"n":74,"o":32.845,"t":"2026-10-09T15:35:00Z","v":2723,"vw":32.83921},{"c":32.855,"h":32.88,"l":32.84,"n":80,"o":32.86,"t":"2026-10-09T15:40:00Z","v":4274,"vw":32.868869},{"c":32.82,"h":32.84,"l":32.785,"n":66,"o":32.84,"t":"2026-10-09T15:45:00Z","v":2646,"vw":32.812055},{"c":32.87,"h":32.88,"l":32.82,"n":47,"o":32.82,"t":"2026-10-09T15:50:00Z","v":1294,"vw":32.848333},{"c":32.79,"h":32.88,"l":32.79,"n":81,"o":32.88,"t":"2026-10-09T15:55:00Z","v":3623,"vw":32.844615},{"c":32.765,"h":32.79,"l":32.745,"n":77,"o":32.78,"t":"2026-10-09T16:00:00Z","v":4222,"vw":32.771991},{"c":32.79,"h":32.84,"l":32.76,"n":109,"o":32.79,"t":"2026-10-09T16:05:00Z","v":6712,"vw":32.793929},{"c":32.775,"h":32.79,"l":32.76,"n":26,"o":32.76,"t":"2026-10-09T16:10:00Z","v":1282,"vw":32.773666},{"c":32.735,"h":32.8,"l":32.735,"n":48,"o":32.8,"t":"2026-10-09T16:15:00Z","v":1841,"vw":32.774514},{"c":32.78,"h":32.78,"l":32.75,"n":32,"o":32.75,"t":"2026-10-09T16:20:00Z","v":1434,"vw":32.759474},{"c":32.805,"h":32.82,"l":32.785,"n":41,"o":32.79,"t":"2026-10-09T16:25:00Z","v":2406,"vw":32.799801},{"c":32.82,"h":32.835,"l":32.82,"n":44,"o":32.83,"t":"2026-10-09T16:30:00Z","v":2245,"vw":32.827702},{"c":32.84,"h":32.85,"l":32.825,"n":30,"o":32.825,"t":"2026-10-09T16:35:00Z","v":1576,"vw":32.838456},{"c":32.85,"h":32.87,"l":32.83,"n":95,"o":32.86,"t":"2026-10-09T16:40:00Z","v":4256,"vw":32.853438},{"c":32.88,"h":32.94,"l":32.88,"n":105,"o":32.9,"t":"2026-10-09T16:45:00Z","v":5829,"vw":32.902891},{"c":32.87,"h":32.9,"l":32.87,"n":96,"o":32.89,"t":"2026-10-09T16:50:00Z","v":5299,"vw":32.881119},{"c":32.8,"h":32.875,"l":32.79,"n":135,"o":32.875,"t":"2026-10-09T16:55:00Z","v":8319,"vw":32.812896},{"c":32.92,"h":32.92,"l":32.795,"n":117,"o":32.8,"t":"2026-10-09T17:00:00Z","v":8082,"vw":32.856332},{"c":32.8,"h":32.97,"l":32.8,"n":165,"o":32.915,"t":"2026-10-09T17:05:00Z","v":11952,"vw":32.923892},{"c":32.76,"h":32.81,"l":32.76,"n":50,"o":32.79,"t":"2026-10-09T17:10:00Z","v":2568,"vw":32.784444},{"c":32.765,"h":32.765,"l":32.76,"n":20,"o":32.765,"t":"2026-10-09T17:15:00Z","v":871,"vw":32.76375},{"c":32.8,"h":32.84,"l":32.8,"n":57,"o":32.82,"t":"2026-10-09T17:20:00Z","v":3197,"vw":32.82066},{"c":32.83,"h":32.83,"l":32.79,"n":59,"o":32.79,"t":"2026-10-09T17:25:00Z","v":2306,"vw":32.79597},{"c":32.85,"h":32.855,"l":32.85,"n":62,"o":32.85,"t":"2026-10-09T17:30:00Z","v":1897,"vw":32.850833},{"c":32.91,"h":32.91,"l":32.85,"n":77,"o":32.85,"t":"2026-10-09T17:35:00Z","v":3008,"vw":32.877338},{"c":32.915,"h":32.94,"l":32.915,"n":123,"o":32.94,"t":"2026-10-09T17:40:00Z","v":5990,"vw":32.929394},{"c":32.985,"h":33.02,"l":32.92,"n":95,"o":32.92,"t":"2026-10-09T17:45:00Z","v":9143,"vw":32.991859},{"c":33.05,"h":33.05,"l":33,"n":54,"o":33,"t":"2026-10-09T17:50:00Z","v":2417,"vw":33.044242},{"c":33.1,"h":33.1,"l":33.07,"n":99,"o":33.08,"t":"2026-10-09T17:55:00Z","v":4679,"vw":33.079107},{"c":33.11,"h":33.12,"l":33.0694,"n":82,"o":33.11,"t":"2026-10-09T18:00:00Z","v":5431,"vw":33.101313},{"c":33.13,"h":33.18,"l":33.13,"n":54,"o":33.14,"t":"2026-10-09T18:05:00Z","v":2121,"vw":33.154785},{"c":33.11,"h":33.135,"l":33.1,"n":48,"o":33.13,"t":"2026-10-09T18:10:00Z","v":2754,"vw":33.119118},{"c":33.09,"h":33.1,"l":33.09,"n":71,"o":33.09,"t":"2026-10-09T18:15:00Z","v":2058,"vw":33.092656},{"c":33.12,"h":33.125,"l":33.1099,"n":68,"o":33.11,"t":"2026-10-09T18:20:00Z","v":3311,"vw":33.11847},{"c":33.0636,"h":33.105,"l":33.0636,"n":41,"o":33.1,"t":"2026-10-09T18:25:00Z","v":1825,"vw":33.0822},{"c":33.105,"h":33.11,"l":33.075,"n":47,"o":33.075,"t":"2026-10-09T18:30:00Z","v":2114,"vw":33.101},{"c":33.03,"h":33.09,"l":33.03,"n":89,"o":33.09,"t":"2026-10-09T18:35:00Z","v":4242,"vw":33.07307},{"c":33.025,"h":33.04,"l":33.01,"n":82,"o":33.04,"t":"2026-10-09T18:40:00Z","v":4257,"vw":33.02809},{"c":32.995,"h":33.06,"l":32.98,"n":182,"o":33.04,"t":"2026-10-09T18:45:00Z","v":10867,"vw":33.01923},{"c":32.83,"h":32.995,"l":32.83,"n":69,"o":32.995,"t":"2026-10-09T18:50:00Z","v":2537,"vw":32.915625},{"c":32.89,"h":32.89,"l":32.81,"n":55,"o":32.81,"t":"2026-10-09T18:55:00Z","v":2874,"vw":32.830682},{"c":32.905,"h":33,"l":32.905,"n":133,"o":32.94,"t":"2026-10-09T19:00:00Z","v":12631,"vw":32.949614},{"c":32.83,"h":32.905,"l":32.83,"n":89,"o":32.905,"t":"2026-10-09T19:05:00Z","v":6606,"vw":32.854323},{"c":32.77,"h":32.86,"l":32.77,"n":98,"o":32.86,"t":"2026-10-09T19:10:00Z","v":5896,"vw":32.81275},{"c":32.78,"h":32.795,"l":32.76,"n":120,"o":32.77,"t":"2026-10-09T19:15:00Z","v":7368,"vw":32.7725},{"c":32.72,"h":32.81,"l":32.7,"n":133,"o":32.79,"t":"2026-10-09T19:20:00Z","v":9118,"vw":32.773249},{"c":32.67,"h":32.715,"l":32.66,"n":148,"o":32.715,"t":"2026-10-09T19:25:00Z","v":4501,"vw":32.680703},{"c":32.66,"h":32.67,"l":32.63,"n":132,"o":32.66,"t":"2026-10-09T19:30:00Z","v":4663,"vw":32.650652},{"c":32.68,"h":32.69,"l":32.655,"n":67,"o":32.66,"t":"2026-10-09T19:35:00Z","v":2979,"vw":32.673403},{"c":32.67,"h":32.7,"l":32.66,"n":117,"o":32.69,"t":"2026-10-09T19:40:00Z","v":5453,"vw":32.685068},{"c":32.66,"h":32.67,"l":32.61,"n":272,"o":32.65,"t":"2026-10-09T19:45:00Z","v":13279,"vw":32.63792},{"c":32.65,"h":32.69,"l":32.59,"n":378,"o":32.64,"t":"2026-10-09T19:50:00Z","v":21102,"vw":32.64864},{"c":32.605,"h":32.71,"l":32.6,"n":954,"o":32.63,"t":"2026-10-09T19:55:00Z","v":51276,"vw":32.649974},{"c":32.59,"h":32.59,"l":32.59,"n":10,"o":32.59,"t":"2026-10-09T20:00:00Z","v":44484,"vw":32.59},{"c":32.7,"h":32.7,"l":32.7,"n":3,"o":32.7,"t":"2026-10-12T08:00:00Z","v":257,"vw":32.7},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-12T08:30:00Z","v":120,"vw":32.5},{"c":32.28,"h":32.28,"l":32.28,"n":10,"o":32.28,"t":"2026-10-12T13:30:00Z","v":4054,"vw":32.28},{"c":32.05,"h":32.05,"l":32.03,"n":10,"o":32.03,"t":"2026-10-12T13:35:00Z","v":463,"vw":32.036667},{"c":32.285,"h":32.3,"l":32.16,"n":28,"o":32.16,"t":"2026-10-12T13:40:00Z","v":1411,"vw":32.27026},{"c":32.11,"h":32.28,"l":32.11,"n":50,"o":32.28,"t":"2026-10-12T13:45:00Z","v":3121,"vw":32.237836},{"c":32.35,"h":32.35,"l":32.0271,"n":7,"o":32.0271,"t":"2026-10-12T13:55:00Z","v":1311,"vw":32.081442},{"c":32.46,"h":32.46,"l":32.46,"n":3,"o":32.46,"t":"2026-10-12T14:00:00Z","v":160,"vw":32.46},{"c":32.21,"h":32.21,"l":32.21,"n":11,"o":32.21,"t":"2026-10-12T14:05:00Z","v":349,"vw":32.21},{"c":32.23,"h":32.23,"l":32.23,"n":3,"o":32.23,"t":"2026-10-12T14:10:00Z","v":166,"vw":32.23},{"c":32.13,"h":32.13,"l":32.13,"n":27,"o":32.13,"t":"2026-10-12T14:15:00Z","v":2330,"vw":32.13},{"c":32.11,"h":32.12,"l":32.1,"n":19,"o":32.1,"t":"2026-10-12T14:20:00Z","v":1585,"vw":32.109741},{"c":32.22,"h":32.22,"l":32.105,"n":48,"o":32.19,"t":"2026-10-12T14:25:00Z","v":2443,"vw":32.16405},{"c":32.11,"h":32.175,"l":32.07,"n":10,"o":32.175,"t":"2026-10-12T14:30:00Z","v":602,"vw":32.111176},{"c":32.07,"h":32.195,"l":32.07,"n":31,"o":32.195,"t":"2026-10-12T14:40:00Z","v":1526,"vw":32.102407},{"c":31.99,"h":32.0553,"l":31.98,"n":35,"o":32.0553,"t":"2026-10-12T14:50:00Z","v":1911,"vw":32.021654},{"c":32.075,"h":32.11,"l":31.98,"n":81,"o":31.98,"t":"2026-10-12T14:55:00Z","v":3731,"vw":32.041754},{"c":32.05,"h":32.05,"l":32.035,"n":53,"o":32.05,"t":"2026-10-12T15:00:00Z","v":6921,"vw":32.048687},{"c":32.18,"h":32.18,"l":32.17,"n":11,"o":32.17,"t":"2026-10-12T15:05:00Z","v":247,"vw":32.175},{"c":32.29,"h":32.29,"l":32.185,"n":51,"o":32.21,"t":"2026-10-12T15:10:00Z","v":1775,"vw":32.211798},{"c":32.3,"h":32.3,"l":32.3,"n":5,"o":32.3,"t":"2026-10-12T15:15:00Z","v":105,"vw":32.3},{"c":32.28,"h":32.28,"l":32.28,"n":10,"o":32.28,"t":"2026-10-12T15:20:00Z","v":259,"vw":32.28},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-12T15:25:00Z","v":100,"vw":32.18},{"c":32.17,"h":32.25,"l":32.17,"n":8,"o":32.25,"t":"2026-10-12T15:30:00Z","v":607,"vw":32.236667},{"c":32.1,"h":32.2,"l":32.1,"n":14,"o":32.155,"t":"2026-10-12T15:35:00Z","v":516,"vw":32.1525},{"c":32.09,"h":32.12,"l":32.05,"n":97,"o":32.12,"t":"2026-10-12T15:40:00Z","v":10673,"vw":32.100164},{"c":32.08,"h":32.15,"l":32.05,"n":36,"o":32.15,"t":"2026-10-12T15:45:00Z","v":1342,"vw":32.08875},{"c":32.1,"h":32.1,"l":32.05,"n":58,"o":32.05,"t":"2026-10-12T15:50:00Z","v":2616,"vw":32.08},{"c":32.11,"h":32.11,"l":32.0401,"n":20,"o":32.0401,"t":"2026-10-12T15:55:00Z","v":503,"vw":32.080038},{"c":32.1099,"h":32.11,"l":32.06,"n":31,"o":32.11,"t":"2026-10-12T16:00:00Z","v":2212,"vw":32.0905},{"c":32.02,"h":32.09,"l":32.02,"n":41,"o":32.09,"t":"2026-10-12T16:05:00Z","v":2760,"vw":32.0525},{"c":32.005,"h":32.05,"l":32,"n":31,"o":32.04,"t":"2026-10-12T16:10:00Z","v":1172,"vw":32.018125},{"c":32.03,"h":32.03,"l":32,"n":26,"o":32,"t":"2026-10-12T16:15:00Z","v":400,"vw":32.015},{"c":32,"h":32.02,"l":31.99,"n":46,"o":32.02,"t":"2026-10-12T16:20:00Z","v":2906,"vw":32.001007},{"c":32,"h":32,"l":32,"n":12,"o":32,"t":"2026-10-12T16:25:00Z","v":206,"vw":32},{"c":32.09,"h":32.09,"l":32.03,"n":62,"o":32.03,"t":"2026-10-12T16:30:00Z","v":1799,"vw":32.054545},{"c":32.08,"h":32.09,"l":32.07,"n":21,"o":32.07,"t":"2026-10-12T16:35:00Z","v":599,"vw":32.08},{"c":32.02,"h":32.03,"l":32.02,"n":38,"o":32.02,"t":"2026-10-12T16:40:00Z","v":844,"vw":32.025},{"c":32.01,"h":32.01,"l":32.01,"n":10,"o":32.01,"t":"2026-10-12T16:45:00Z","v":158,"vw":32.01},{"c":31.965,"h":32.025,"l":31.965,"n":63,"o":32.025,"t":"2026-10-12T16:50:00Z","v":1633,"vw":31.996522},{"c":32.02,"h":32.02,"l":32.02,"n":6,"o":32.02,"t":"2026-10-12T17:00:00Z","v":138,"vw":32.02},{"c":32.1192,"h":32.1192,"l":32.03,"n":51,"o":32.03,"t":"2026-10-12T17:10:00Z","v":1914,"vw":32.088785},{"c":31.99,"h":32.08,"l":31.99,"n":57,"o":32.08,"t":"2026-10-12T17:15:00Z","v":2347,"vw":32.028077},{"c":31.985,"h":31.985,"l":31.95,"n":19,"o":31.96,"t":"2026-10-12T17:20:00Z","v":467,"vw":31.96375},{"c":31.985,"h":31.985,"l":31.985,"n":7,"o":31.985,"t":"2026-10-12T17:25:00Z","v":191,"vw":31.985},{"c":31.98,"h":32.01,"l":31.94,"n":62,"o":32.01,"t":"2026-10-12T17:30:00Z","v":3080,"vw":31.97125},{"c":31.995,"h":31.995,"l":31.995,"n":8,"o":31.995,"t":"2026-10-12T17:35:00Z","v":343,"vw":31.995},{"c":31.905,"h":31.995,"l":31.87,"n":54,"o":31.995,"t":"2026-10-12T17:40:00Z","v":2349,"vw":31.943447},{"c":31.91,"h":31.91,"l":31.91,"n":4,"o":31.91,"t":"2026-10-12T17:45:00Z","v":205,"vw":31.91},{"c":31.85,"h":31.86,"l":31.74,"n":93,"o":31.86,"t":"2026-10-12T17:50:00Z","v":4277,"vw":31.816434},{"c":31.88,"h":31.88,"l":31.81,"n":32,"o":31.875,"t":"2026-10-12T17:55:00Z","v":1076,"vw":31.852427},{"c":31.95,"h":31.95,"l":31.89,"n":28,"o":31.89,"t":"2026-10-12T18:00:00Z","v":739,"vw":31.912},{"c":31.94,"h":31.94,"l":31.9,"n":40,"o":31.94,"t":"2026-10-12T18:05:00Z","v":1399,"vw":31.9165},{"c":31.9,"h":31.95,"l":31.89,"n":59,"o":31.95,"t":"2026-10-12T18:10:00Z","v":1621,"vw":31.911249},{"c":31.92,"h":31.92,"l":31.92,"n":27,"o":31.92,"t":"2026-10-12T18:15:00Z","v":571,"vw":31.92},{"c":31.88,"h":31.891,"l":31.88,"n":65,"o":31.891,"t":"2026-10-12T18:20:00Z","v":1669,"vw":31.888},{"c":31.845,"h":31.87,"l":31.83,"n":43,"o":31.87,"t":"2026-10-12T18:25:00Z","v":1063,"vw":31.85187},{"c":31.81,"h":31.84,"l":31.81,"n":110,"o":31.83,"t":"2026-10-12T18:30:00Z","v":3196,"vw":31.828003},{"c":31.8,"h":31.82,"l":31.8,"n":81,"o":31.81,"t":"2026-10-12T18:35:00Z","v":2469,"vw":31.814276},{"c":31.775,"h":31.8,"l":31.775,"n":76,"o":31.8,"t":"2026-10-12T18:40:00Z","v":1758,"vw":31.789144},{"c":31.73,"h":31.78,"l":31.73,"n":76,"o":31.78,"t":"2026-10-12T18:45:00Z","v":2573,"vw":31.766369},{"c":31.685,"h":31.685,"l":31.685,"n":18,"o":31.685,"t":"2026-10-12T18:50:00Z","v":391,"vw":31.685},{"c":31.65,"h":31.68,"l":31.63,"n":103,"o":31.66,"t":"2026-10-12T18:55:00Z","v":3941,"vw":31.660085},{"c":31.7,"h":31.7,"l":31.67,"n":48,"o":31.7,"t":"2026-10-12T19:00:00Z","v":2059,"vw":31.692138},{"c":31.66,"h":31.7,"l":31.66,"n":63,"o":31.7,"t":"2026-10-12T19:05:00Z","v":2005,"vw":31.68359},{"c":31.66,"h":31.68,"l":31.64,"n":83,"o":31.65,"t":"2026-10-12T19:10:00Z","v":2706,"vw":31.660714},{"c":31.68,"h":31.68,"l":31.68,"n":27,"o":31.68,"t":"2026-10-12T19:15:00Z","v":1089,"vw":31.68},{"c":31.68,"h":31.7,"l":31.68,"n":70,"o":31.68,"t":"2026-10-12T19:20:00Z","v":1969,"vw":31.686543},{"c":31.75,"h":31.75,"l":31.68,"n":149,"o":31.68,"t":"2026-10-12T19:25:00Z","v":5349,"vw":31.720792},{"c":31.71,"h":31.76,"l":31.71,"n":81,"o":31.735,"t":"2026-10-12T19:30:00Z","v":2425,"vw":31.731227},{"c":31.78,"h":31.78,"l":31.73,"n":111,"o":31.74,"t":"2026-10-12T19:35:00Z","v":3359,"vw":31.749984},{"c":31.75,"h":31.77,"l":31.74,"n":95,"o":31.74,"t":"2026-10-12T19:40:00Z","v":3627,"vw":31.752712},{"c":31.77,"h":31.84,"l":31.73,"n":123,"o":31.75,"t":"2026-10-12T19:45:00Z","v":5624,"vw":31.773488},{"c":31.91,"h":31.91,"l":31.81,"n":180,"o":31.83,"t":"2026-10-12T19:50:00Z","v":11016,"vw":31.853461},{"c":31.875,"h":31.98,"l":31.85,"n":557,"o":31.89,"t":"2026-10-12T19:55:00Z","v":30634,"vw":31.915237},{"c":31.91,"h":31.91,"l":31.91,"n":7,"o":31.91,"t":"2026-10-12T20:00:00Z","v":28737,"vw":31.91},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-10-13T10:05:00Z","v":202,"vw":31.94},{"c":32.07,"h":32.07,"l":32.07,"n":2,"o":32.07,"t":"2026-10-13T11:00:00Z","v":315,"vw":32.07},{"c":32.1,"h":32.1,"l":32.01,"n":18,"o":32.01,"t":"2026-10-13T11:05:00Z","v":2840,"vw":32.050568},{"c":32.4,"h":32.4,"l":32.4,"n":5,"o":32.4,"t":"2026-10-13T11:20:00Z","v":544,"vw":32.4},{"c":32.1,"h":32.26,"l":32.01,"n":16,"o":32.26,"t":"2026-10-13T11:30:00Z","v":939,"vw":32.173551},{"c":32.2,"h":32.41,"l":32,"n":23,"o":32.41,"t":"2026-10-13T11:35:00Z","v":3295,"vw":32.294178},{"c":32.2,"h":32.2,"l":32.2,"n":20,"o":32.2,"t":"2026-10-13T11:40:00Z","v":518,"vw":32.2},{"c":32.41,"h":32.46,"l":32.25,"n":18,"o":32.46,"t":"2026-10-13T11:45:00Z","v":1797,"vw":32.412915},{"c":32.25,"h":32.25,"l":32.25,"n":8,"o":32.25,"t":"2026-10-13T11:50:00Z","v":363,"vw":32.25},{"c":32.4,"h":32.4,"l":32.4,"n":5,"o":32.4,"t":"2026-10-13T12:00:00Z","v":198,"vw":32.4},{"c":32.4,"h":32.4,"l":32.4,"n":10,"o":32.4,"t":"2026-10-13T12:10:00Z","v":218,"vw":32.4},{"c":32.1,"h":32.16,"l":32,"n":25,"o":32.16,"t":"2026-10-13T13:30:00Z","v":5850,"vw":32.111611},{"c":32.03,"h":32.23,"l":32.03,"n":32,"o":32.23,"t":"2026-10-13T13:35:00Z","v":1539,"vw":32.1316},{"c":31.8,"h":32.06,"l":31.785,"n":89,"o":32.06,"t":"2026-10-13T13:40:00Z","v":11700,"vw":31.946389},{"c":31.88,"h":31.97,"l":31.805,"n":51,"o":31.805,"t":"2026-10-13T13:45:00Z","v":2695,"vw":31.90831},{"c":31.71,"h":31.865,"l":31.67,"n":75,"o":31.85,"t":"2026-10-13T13:50:00Z","v":5258,"vw":31.722757},{"c":31.6,"h":31.665,"l":31.54,"n":86,"o":31.64,"t":"2026-10-13T13:55:00Z","v":8196,"vw":31.594384},{"c":31.6501,"h":31.78,"l":31.625,"n":61,"o":31.625,"t":"2026-10-13T14:00:00Z","v":4430,"vw":31.731848},{"c":31.66,"h":31.755,"l":31.66,"n":22,"o":31.755,"t":"2026-10-13T14:05:00Z","v":1011,"vw":31.735},{"c":31.6516,"h":31.83,"l":31.6516,"n":67,"o":31.775,"t":"2026-10-13T14:10:00Z","v":3866,"vw":31.761048},{"c":31.41,"h":31.65,"l":31.41,"n":44,"o":31.65,"t":"2026-10-13T14:15:00Z","v":3567,"vw":31.565247},{"c":31.285,"h":31.31,"l":31.27,"n":108,"o":31.31,"t":"2026-10-13T14:20:00Z","v":7379,"vw":31.283348},{"c":31.25,"h":31.25,"l":31.1505,"n":127,"o":31.24,"t":"2026-10-13T14:25:00Z","v":5086,"vw":31.201044},{"c":31.325,"h":31.38,"l":31.29,"n":53,"o":31.38,"t":"2026-10-13T14:30:00Z","v":3842,"vw":31.330161},{"c":31.3306,"h":31.41,"l":31.3,"n":56,"o":31.325,"t":"2026-10-13T14:35:00Z","v":4367,"vw":31.342448},{"c":31.34,"h":31.4,"l":31.28,"n":82,"o":31.3,"t":"2026-10-13T14:40:00Z","v":5242,"vw":31.31364},{"c":31.435,"h":31.47,"l":31.35,"n":73,"o":31.39,"t":"2026-10-13T14:45:00Z","v":12148,"vw":31.37869},{"c":31.445,"h":31.47,"l":31.405,"n":25,"o":31.405,"t":"2026-10-13T14:50:00Z","v":1050,"vw":31.432577},{"c":31.38,"h":31.4,"l":31.37,"n":40,"o":31.4,"t":"2026-10-13T14:55:00Z","v":1935,"vw":31.3925},{"c":31.3,"h":31.38,"l":31.26,"n":108,"o":31.38,"t":"2026-10-13T15:00:00Z","v":3937,"vw":31.320268},{"c":31.37,"h":31.37,"l":31.3,"n":25,"o":31.3,"t":"2026-10-13T15:05:00Z","v":1040,"vw":31.350833},{"c":31.32,"h":31.375,"l":31.28,"n":99,"o":31.33,"t":"2026-10-13T15:10:00Z","v":7302,"vw":31.331493},{"c":31.35,"h":31.365,"l":31.3,"n":51,"o":31.325,"t":"2026-10-13T15:15:00Z","v":1813,"vw":31.339205},{"c":31.4,"h":31.42,"l":31.35,"n":61,"o":31.4,"t":"2026-10-13T15:20:00Z","v":2771,"vw":31.397717},{"c":31.21,"h":31.37,"l":31.21,"n":43,"o":31.37,"t":"2026-10-13T15:25:00Z","v":2161,"vw":31.319412},{"c":31.23,"h":31.28,"l":31.23,"n":62,"o":31.23,"t":"2026-10-13T15:30:00Z","v":3532,"vw":31.248785},{"c":31.23,"h":31.335,"l":31.21,"n":189,"o":31.28,"t":"2026-10-13T15:35:00Z","v":14020,"vw":31.2233},{"c":31.18,"h":31.215,"l":31.18,"n":30,"o":31.215,"t":"2026-10-13T15:40:00Z","v":4407,"vw":31.208941},{"c":31.125,"h":31.17,"l":31.1,"n":89,"o":31.16,"t":"2026-10-13T15:45:00Z","v":3443,"vw":31.136227},{"c":31.19,"h":31.19,"l":31.1,"n":106,"o":31.12,"t":"2026-10-13T15:50:00Z","v":2711,"vw":31.140788},{"c":31.2,"h":31.25,"l":31.15,"n":89,"o":31.15,"t":"2026-10-13T15:55:00Z","v":6897,"vw":31.208008},{"c":31.26,"h":31.31,"l":31.24,"n":131,"o":31.24,"t":"2026-10-13T16:00:00Z","v":5191,"vw":31.270068},{"c":31.24,"h":31.27,"l":31.19,"n":55,"o":31.25,"t":"2026-10-13T16:05:00Z","v":3895,"vw":31.210689},{"c":31.3,"h":31.335,"l":31.29,"n":37,"o":31.29,"t":"2026-10-13T16:10:00Z","v":1991,"vw":31.298958},{"c":31.37,"h":31.37,"l":31.295,"n":109,"o":31.345,"t":"2026-10-13T16:15:00Z","v":3948,"vw":31.329296},{"c":31.375,"h":31.375,"l":31.34,"n":26,"o":31.34,"t":"2026-10-13T16:20:00Z","v":829,"vw":31.3625},{"c":31.375,"h":31.375,"l":31.37,"n":28,"o":31.37,"t":"2026-10-13T16:25:00Z","v":1144,"vw":31.371448},{"c":31.4,"h":31.45,"l":31.35,"n":78,"o":31.35,"t":"2026-10-13T16:30:00Z","v":2486,"vw":31.399973},{"c":31.43,"h":31.43,"l":31.39,"n":22,"o":31.425,"t":"2026-10-13T16:35:00Z","v":933,"vw":31.413571},{"c":31.43,"h":31.43,"l":31.38,"n":16,"o":31.43,"t":"2026-10-13T16:40:00Z","v":1595,"vw":31.423846},{"c":31.415,"h":31.415,"l":31.415,"n":7,"o":31.415,"t":"2026-10-13T16:45:00Z","v":291,"vw":31.415},{"c":31.405,"h":31.48,"l":31.38,"n":109,"o":31.39,"t":"2026-10-13T16:50:00Z","v":6246,"vw":31.420606},{"c":31.4499,"h":31.4499,"l":31.38,"n":58,"o":31.4,"t":"2026-10-13T16:55:00Z","v":6879,"vw":31.415296},{"c":31.48,"h":31.48,"l":31.355,"n":101,"o":31.38,"t":"2026-10-13T17:00:00Z","v":5963,"vw":31.404584},{"c":31.5164,"h":31.5164,"l":31.46,"n":48,"o":31.48,"t":"2026-10-13T17:05:00Z","v":3354,"vw":31.480442},{"c":31.59,"h":31.59,"l":31.46,"n":66,"o":31.46,"t":"2026-10-13T17:10:00Z","v":2548,"vw":31.485},{"c":31.57,"h":31.58,"l":31.57,"n":17,"o":31.58,"t":"2026-10-13T17:15:00Z","v":777,"vw":31.575},{"c":31.6,"h":31.6,"l":31.54,"n":112,"o":31.57,"t":"2026-10-13T17:20:00Z","v":8635,"vw":31.583301},{"c":31.62,"h":31.65,"l":31.59,"n":54,"o":31.59,"t":"2026-10-13T17:25:00Z","v":1865,"vw":31.607742},{"c":31.595,"h":31.61,"l":31.595,"n":46,"o":31.61,"t":"2026-10-13T17:30:00Z","v":1579,"vw":31.602266},{"c":31.58,"h":31.615,"l":31.57,"n":44,"o":31.57,"t":"2026-10-13T17:35:00Z","v":2330,"vw":31.597209},{"c":31.62,"h":31.62,"l":31.55,"n":132,"o":31.58,"t":"2026-10-13T17:40:00Z","v":7670,"vw":31.56952},{"c":31.58,"h":31.62,"l":31.56,"n":100,"o":31.59,"t":"2026-10-13T17:45:00Z","v":6805,"vw":31.596504},{"c":31.455,"h":31.62,"l":31.455,"n":95,"o":31.58,"t":"2026-10-13T17:50:00Z","v":6009,"vw":31.547057},{"c":31.455,"h":31.455,"l":31.45,"n":8,"o":31.45,"t":"2026-10-13T17:55:00Z","v":616,"vw":31.450835},{"c":31.54,"h":31.54,"l":31.48,"n":50,"o":31.49,"t":"2026-10-13T18:00:00Z","v":2656,"vw":31.490228},{"c":31.76,"h":31.79,"l":31.57,"n":152,"o":31.57,"t":"2026-10-13T18:05:00Z","v":9148,"vw":31.667785},{"c":31.775,"h":31.8,"l":31.7101,"n":62,"o":31.74,"t":"2026-10-13T18:10:00Z","v":3851,"vw":31.733826},{"c":31.77,"h":31.82,"l":31.73,"n":72,"o":31.77,"t":"2026-10-13T18:15:00Z","v":2888,"vw":31.763521},{"c":31.67,"h":31.75,"l":31.67,"n":45,"o":31.74,"t":"2026-10-13T18:20:00Z","v":2080,"vw":31.718726},{"c":31.695,"h":31.76,"l":31.6401,"n":99,"o":31.6401,"t":"2026-10-13T18:25:00Z","v":4104,"vw":31.715976},{"c":31.73,"h":31.73,"l":31.695,"n":25,"o":31.7,"t":"2026-10-13T18:30:00Z","v":624,"vw":31.704435},{"c":31.675,"h":31.675,"l":31.65,"n":27,"o":31.65,"t":"2026-10-13T18:35:00Z","v":595,"vw":31.6625},{"c":31.775,"h":31.78,"l":31.7,"n":67,"o":31.7,"t":"2026-10-13T18:40:00Z","v":1741,"vw":31.750366},{"c":31.86,"h":31.86,"l":31.82,"n":59,"o":31.83,"t":"2026-10-13T18:45:00Z","v":2961,"vw":31.841471},{"c":31.86,"h":31.89,"l":31.86,"n":34,"o":31.89,"t":"2026-10-13T18:50:00Z","v":1484,"vw":31.870556},{"c":31.87,"h":31.87,"l":31.845,"n":33,"o":31.85,"t":"2026-10-13T18:55:00Z","v":1465,"vw":31.854444},{"c":31.91,"h":31.925,"l":31.825,"n":122,"o":31.85,"t":"2026-10-13T19:00:00Z","v":5689,"vw":31.862555},{"c":31.945,"h":31.945,"l":31.875,"n":57,"o":31.89,"t":"2026-10-13T19:05:00Z","v":1983,"vw":31.899989},{"c":31.95,"h":31.95,"l":31.85,"n":134,"o":31.93,"t":"2026-10-13T19:10:00Z","v":8565,"vw":31.896338},{"c":31.885,"h":31.935,"l":31.885,"n":69,"o":31.935,"t":"2026-10-13T19:15:00Z","v":2009,"vw":31.924286},{"c":31.85,"h":31.87,"l":31.85,"n":26,"o":31.85,"t":"2026-10-13T19:20:00Z","v":1085,"vw":31.862593},{"c":31.89,"h":31.89,"l":31.81,"n":89,"o":31.85,"t":"2026-10-13T19:25:00Z","v":3469,"vw":31.852166},{"c":31.87,"h":31.88,"l":31.86,"n":49,"o":31.86,"t":"2026-10-13T19:30:00Z","v":1636,"vw":31.870932},{"c":31.8,"h":31.89,"l":31.8,"n":91,"o":31.86,"t":"2026-10-13T19:35:00Z","v":6470,"vw":31.847327},{"c":31.89,"h":31.89,"l":31.75,"n":142,"o":31.79,"t":"2026-10-13T19:40:00Z","v":7542,"vw":31.800179},{"c":31.78,"h":31.85,"l":31.78,"n":158,"o":31.85,"t":"2026-10-13T19:45:00Z","v":7709,"vw":31.81362},{"c":31.685,"h":31.81,"l":31.685,"n":171,"o":31.79,"t":"2026-10-13T19:50:00Z","v":11168,"vw":31.738145},{"c":31.51,"h":31.68,"l":31.51,"n":725,"o":31.68,"t":"2026-10-13T19:55:00Z","v":44276,"vw":31.535171},{"c":31.51,"h":31.52,"l":31.51,"n":14,"o":31.52,"t":"2026-10-13T20:00:00Z","v":40468,"vw":31.510276},{"c":31.5,"h":31.5,"l":31.4,"n":39,"o":31.4,"t":"2026-10-14T12:00:00Z","v":4227,"vw":31.423544},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-10-14T12:25:00Z","v":120,"vw":31.51},{"c":31.41,"h":31.41,"l":31.41,"n":4,"o":31.41,"t":"2026-10-14T12:30:00Z","v":237,"vw":31.41},{"c":30.85,"h":30.85,"l":30.85,"n":3,"o":30.85,"t":"2026-10-14T12:35:00Z","v":151,"vw":30.85},{"c":30.78,"h":30.78,"l":30.78,"n":4,"o":30.78,"t":"2026-10-14T12:45:00Z","v":103,"vw":30.78},{"c":30.59,"h":30.61,"l":30.58,"n":9,"o":30.61,"t":"2026-10-14T12:55:00Z","v":704,"vw":30.59},{"c":30.71,"h":30.71,"l":30.55,"n":8,"o":30.55,"t":"2026-10-14T13:05:00Z","v":2746,"vw":30.701615},{"c":30.4601,"h":30.73,"l":30.2,"n":99,"o":30.4,"t":"2026-10-14T13:30:00Z","v":19029,"vw":30.431883},{"c":30.525,"h":30.7072,"l":30.41,"n":28,"o":30.41,"t":"2026-10-14T13:35:00Z","v":4706,"vw":30.471011},{"c":30.39,"h":30.54,"l":30.37,"n":65,"o":30.525,"t":"2026-10-14T13:40:00Z","v":4543,"vw":30.421818},{"c":30.23,"h":30.39,"l":30.22,"n":123,"o":30.39,"t":"2026-10-14T13:45:00Z","v":8759,"vw":30.276037},{"c":30.18,"h":30.22,"l":30.1101,"n":63,"o":30.22,"t":"2026-10-14T13:50:00Z","v":14358,"vw":30.142616},{"c":30.12,"h":30.18,"l":30.06,"n":90,"o":30.18,"t":"2026-10-14T13:55:00Z","v":16696,"vw":30.108368},{"c":29.9,"h":30.07,"l":29.9,"n":106,"o":30.07,"t":"2026-10-14T14:00:00Z","v":10076,"vw":29.951007},{"c":30.025,"h":30.025,"l":29.84,"n":174,"o":29.89,"t":"2026-10-14T14:05:00Z","v":10165,"vw":29.915113},{"c":30.02,"h":30.06,"l":29.9522,"n":47,"o":29.985,"t":"2026-10-14T14:10:00Z","v":2796,"vw":30.021315},{"c":29.94,"h":30.04,"l":29.94,"n":41,"o":30.01,"t":"2026-10-14T14:15:00Z","v":3237,"vw":30.002},{"c":29.82,"h":30,"l":29.785,"n":91,"o":29.96,"t":"2026-10-14T14:20:00Z","v":9156,"vw":29.845443},{"c":29.86,"h":29.885,"l":29.772,"n":60,"o":29.82,"t":"2026-10-14T14:25:00Z","v":7376,"vw":29.838597},{"c":30.06,"h":30.06,"l":29.8,"n":119,"o":29.8,"t":"2026-10-14T14:30:00Z","v":6625,"vw":29.936594},{"c":30.01,"h":30.13,"l":30.01,"n":61,"o":30.1,"t":"2026-10-14T14:35:00Z","v":2573,"vw":30.063929},{"c":30.245,"h":30.27,"l":30.05,"n":209,"o":30.06,"t":"2026-10-14T14:40:00Z","v":14800,"vw":30.191003},{"c":30.24,"h":30.24,"l":30.18,"n":63,"o":30.2,"t":"2026-10-14T14:45:00Z","v":5060,"vw":30.211262},{"c":30.17,"h":30.235,"l":30.13,"n":65,"o":30.235,"t":"2026-10-14T14:50:00Z","v":5956,"vw":30.17112},{"c":30.19,"h":30.195,"l":30.115,"n":47,"o":30.12,"t":"2026-10-14T14:55:00Z","v":1978,"vw":30.154937},{"c":30.14,"h":30.185,"l":30.08,"n":54,"o":30.185,"t":"2026-10-14T15:00:00Z","v":10425,"vw":30.096963},{"c":29.985,"h":30.09,"l":29.97,"n":130,"o":30.09,"t":"2026-10-14T15:05:00Z","v":13965,"vw":30.046556},{"c":29.96,"h":30.055,"l":29.925,"n":309,"o":30,"t":"2026-10-14T15:10:00Z","v":37475,"vw":29.986775},{"c":30.025,"h":30.08,"l":29.945,"n":77,"o":29.945,"t":"2026-10-14T15:15:00Z","v":3728,"vw":30.037229},{"c":30.075,"h":30.08,"l":30.02,"n":59,"o":30.08,"t":"2026-10-14T15:20:00Z","v":2886,"vw":30.049767},{"c":30.125,"h":30.13,"l":30.08,"n":51,"o":30.08,"t":"2026-10-14T15:25:00Z","v":2804,"vw":30.121273},{"c":30.14,"h":30.16,"l":30.09,"n":50,"o":30.13,"t":"2026-10-14T15:30:00Z","v":3471,"vw":30.1258},{"c":30.075,"h":30.165,"l":30.075,"n":151,"o":30.15,"t":"2026-10-14T15:35:00Z","v":10790,"vw":30.135857},{"c":30.06,"h":30.075,"l":30.01,"n":56,"o":30.075,"t":"2026-10-14T15:40:00Z","v":2652,"vw":30.044023},{"c":30.01,"h":30.08,"l":30.01,"n":28,"o":30.08,"t":"2026-10-14T15:45:00Z","v":4136,"vw":30.066112},{"c":30.01,"h":30.015,"l":29.95,"n":98,"o":30.015,"t":"2026-10-14T15:50:00Z","v":5568,"vw":29.968943},{"c":29.975,"h":30.015,"l":29.94,"n":93,"o":30.015,"t":"2026-10-14T15:55:00Z","v":8613,"vw":29.966948},{"c":29.9,"h":29.97,"l":29.895,"n":51,"o":29.97,"t":"2026-10-14T16:00:00Z","v":10834,"vw":29.90028},{"c":29.94,"h":29.98,"l":29.895,"n":94,"o":29.895,"t":"2026-10-14T16:05:00Z","v":4642,"vw":29.932148},{"c":29.82,"h":29.92,"l":29.82,"n":64,"o":29.92,"t":"2026-10-14T16:10:00Z","v":5753,"vw":29.827183},{"c":29.83,"h":29.835,"l":29.75,"n":157,"o":29.82,"t":"2026-10-14T16:15:00Z","v":13837,"vw":29.789553},{"c":29.8,"h":29.81,"l":29.77,"n":34,"o":29.78,"t":"2026-10-14T16:20:00Z","v":4233,"vw":29.786883},{"c":29.845,"h":29.845,"l":29.76,"n":103,"o":29.8,"t":"2026-10-14T16:25:00Z","v":6309,"vw":29.790191},{"c":29.87,"h":29.87,"l":29.8,"n":34,"o":29.81,"t":"2026-10-14T16:30:00Z","v":1443,"vw":29.820482},{"c":29.87,"h":29.885,"l":29.775,"n":281,"o":29.885,"t":"2026-10-14T16:35:00Z","v":22421,"vw":29.828515},{"c":30.01,"h":30.01,"l":29.865,"n":61,"o":29.865,"t":"2026-10-14T16:40:00Z","v":2895,"vw":29.944519},{"c":29.95,"h":30.02,"l":29.95,"n":43,"o":30.02,"t":"2026-10-14T16:45:00Z","v":1850,"vw":29.991401},{"c":29.93,"h":29.98,"l":29.92,"n":53,"o":29.98,"t":"2026-10-14T16:50:00Z","v":3697,"vw":29.95068},{"c":29.96,"h":29.96,"l":29.89,"n":44,"o":29.93,"t":"2026-10-14T16:55:00Z","v":3092,"vw":29.915191},{"c":29.95,"h":30.03,"l":29.95,"n":49,"o":29.985,"t":"2026-10-14T17:00:00Z","v":3813,"vw":29.991966},{"c":29.97,"h":29.97,"l":29.89,"n":25,"o":29.9,"t":"2026-10-14T17:05:00Z","v":1426,"vw":29.927329},{"c":29.86,"h":29.92,"l":29.86,"n":47,"o":29.8901,"t":"2026-10-14T17:10:00Z","v":5070,"vw":29.889736},{"c":29.7925,"h":29.845,"l":29.785,"n":38,"o":29.845,"t":"2026-10-14T17:15:00Z","v":1450,"vw":29.81325},{"c":29.94,"h":29.96,"l":29.82,"n":98,"o":29.83,"t":"2026-10-14T17:20:00Z","v":5258,"vw":29.895677},{"c":29.93,"h":29.9672,"l":29.91,"n":36,"o":29.94,"t":"2026-10-14T17:25:00Z","v":2812,"vw":29.934616},{"c":29.97,"h":30.01,"l":29.88,"n":101,"o":29.97,"t":"2026-10-14T17:30:00Z","v":6327,"vw":29.948005},{"c":29.925,"h":29.93,"l":29.88,"n":57,"o":29.93,"t":"2026-10-14T17:35:00Z","v":4031,"vw":29.910077},{"c":29.905,"h":29.945,"l":29.9,"n":25,"o":29.945,"t":"2026-10-14T17:40:00Z","v":1841,"vw":29.913178},{"c":29.81,"h":29.905,"l":29.75,"n":187,"o":29.905,"t":"2026-10-14T17:45:00Z","v":14522,"vw":29.782996},{"c":29.68,"h":29.75,"l":29.66,"n":37,"o":29.75,"t":"2026-10-14T17:50:00Z","v":3307,"vw":29.713333},{"c":29.64,"h":29.68,"l":29.63,"n":82,"o":29.68,"t":"2026-10-14T17:55:00Z","v":5698,"vw":29.662425},{"c":29.635,"h":29.67,"l":29.59,"n":86,"o":29.645,"t":"2026-10-14T18:00:00Z","v":4408,"vw":29.629476},{"c":29.64,"h":29.68,"l":29.64,"n":28,"o":29.67,"t":"2026-10-14T18:05:00Z","v":1693,"vw":29.662387},{"c":29.78,"h":29.78,"l":29.655,"n":110,"o":29.67,"t":"2026-10-14T18:10:00Z","v":8314,"vw":29.70427},{"c":29.855,"h":29.86,"l":29.75,"n":127,"o":29.76,"t":"2026-10-14T18:15:00Z","v":10033,"vw":29.798289},{"c":29.845,"h":29.88,"l":29.845,"n":57,"o":29.865,"t":"2026-10-14T18:20:00Z","v":3120,"vw":29.859921},{"c":29.875,"h":29.9,"l":29.86,"n":58,"o":29.88,"t":"2026-10-14T18:25:00Z","v":3118,"vw":29.876642},{"c":29.81,"h":29.875,"l":29.78,"n":88,"o":29.86,"t":"2026-10-14T18:30:00Z","v":3599,"vw":29.851142},{"c":29.77,"h":29.825,"l":29.77,"n":78,"o":29.81,"t":"2026-10-14T18:35:00Z","v":13231,"vw":29.806343},{"c":29.75,"h":29.81,"l":29.75,"n":63,"o":29.76,"t":"2026-10-14T18:40:00Z","v":3364,"vw":29.766712},{"c":29.88,"h":29.9,"l":29.71,"n":107,"o":29.71,"t":"2026-10-14T18:45:00Z","v":5027,"vw":29.809303},{"c":29.925,"h":29.93,"l":29.87,"n":73,"o":29.87,"t":"2026-10-14T18:50:00Z","v":4119,"vw":29.908646},{"c":29.96,"h":29.97,"l":29.89,"n":82,"o":29.925,"t":"2026-10-14T18:55:00Z","v":3846,"vw":29.931662},{"c":29.68,"h":29.95,"l":29.68,"n":159,"o":29.95,"t":"2026-10-14T19:00:00Z","v":16956,"vw":29.800489},{"c":29.73,"h":29.73,"l":29.73,"n":10,"o":29.73,"t":"2026-10-14T19:05:00Z","v":403,"vw":29.73},{"c":29.925,"h":29.925,"l":29.8,"n":93,"o":29.8,"t":"2026-10-14T19:10:00Z","v":4259,"vw":29.865873},{"c":30.01,"h":30.02,"l":29.93,"n":126,"o":29.93,"t":"2026-10-14T19:15:00Z","v":7416,"vw":29.970649},{"c":30.04,"h":30.07,"l":30.02,"n":90,"o":30.02,"t":"2026-10-14T19:20:00Z","v":3554,"vw":30.043057},{"c":30.01,"h":30.05,"l":30,"n":114,"o":30.04,"t":"2026-10-14T19:25:00Z","v":9686,"vw":30.030423},{"c":30.005,"h":30.01,"l":29.965,"n":77,"o":29.98,"t":"2026-10-14T19:30:00Z","v":3617,"vw":29.993824},{"c":29.98,"h":30.05,"l":29.98,"n":121,"o":30.03,"t":"2026-10-14T19:35:00Z","v":4497,"vw":30.0125},{"c":29.94,"h":29.95,"l":29.92,"n":179,"o":29.92,"t":"2026-10-14T19:40:00Z","v":10153,"vw":29.930688},{"c":29.97,"h":29.97,"l":29.885,"n":176,"o":29.94,"t":"2026-10-14T19:45:00Z","v":9609,"vw":29.92395},{"c":29.98,"h":30.04,"l":29.97,"n":410,"o":29.97,"t":"2026-10-14T19:50:00Z","v":33165,"vw":29.996772},{"c":30.02,"h":30.09,"l":29.95,"n":967,"o":29.97,"t":"2026-10-14T19:55:00Z","v":60681,"vw":30.026274},{"c":29.97,"h":29.97,"l":29.97,"n":9,"o":29.97,"t":"2026-10-14T20:00:00Z","v":50479,"vw":29.97},{"c":30.48,"h":30.48,"l":30.48,"n":1,"o":30.48,"t":"2026-10-15T08:35:00Z","v":100,"vw":30.48},{"c":30.3,"h":30.3,"l":30.18,"n":42,"o":30.18,"t":"2026-10-15T12:45:00Z","v":4655,"vw":30.270345},{"c":30.21,"h":30.31,"l":30.2,"n":19,"o":30.31,"t":"2026-10-15T12:55:00Z","v":1627,"vw":30.236453},{"c":30.3,"h":30.49,"l":30.16,"n":146,"o":30.35,"t":"2026-10-15T13:30:00Z","v":20939,"vw":30.312361},{"c":30.41,"h":30.49,"l":30.25,"n":102,"o":30.35,"t":"2026-10-15T13:35:00Z","v":9352,"vw":30.331962},{"c":30.3,"h":30.47,"l":30.26,"n":92,"o":30.47,"t":"2026-10-15T13:40:00Z","v":3116,"vw":30.339159},{"c":30.13,"h":30.3,"l":30.065,"n":161,"o":30.25,"t":"2026-10-15T13:45:00Z","v":14092,"vw":30.170438},{"c":30.04,"h":30.095,"l":29.97,"n":47,"o":30.095,"t":"2026-10-15T13:50:00Z","v":2398,"vw":30.005045},{"c":30.05,"h":30.09,"l":30.02,"n":73,"o":30.04,"t":"2026-10-15T13:55:00Z","v":3801,"vw":30.059201},{"c":30.24,"h":30.24,"l":30.05,"n":144,"o":30.055,"t":"2026-10-15T14:00:00Z","v":9247,"vw":30.136182},{"c":30.245,"h":30.26,"l":30.15,"n":185,"o":30.25,"t":"2026-10-15T14:05:00Z","v":17121,"vw":30.217429},{"c":30.28,"h":30.32,"l":30.23,"n":100,"o":30.23,"t":"2026-10-15T14:10:00Z","v":7198,"vw":30.263687},{"c":30.45,"h":30.45,"l":30.31,"n":98,"o":30.32,"t":"2026-10-15T14:15:00Z","v":4706,"vw":30.375601},{"c":30.4601,"h":30.5,"l":30.44,"n":89,"o":30.46,"t":"2026-10-15T14:20:00Z","v":4775,"vw":30.466256},{"c":30.66,"h":30.73,"l":30.5,"n":120,"o":30.5,"t":"2026-10-15T14:25:00Z","v":6863,"vw":30.614922},{"c":30.785,"h":30.8,"l":30.66,"n":79,"o":30.7,"t":"2026-10-15T14:30:00Z","v":2834,"vw":30.711308},{"c":30.885,"h":30.885,"l":30.75,"n":61,"o":30.76,"t":"2026-10-15T14:35:00Z","v":2311,"vw":30.787399},{"c":30.975,"h":30.975,"l":30.9,"n":88,"o":30.9,"t":"2026-10-15T14:40:00Z","v":2074,"vw":30.941029},{"c":31.01,"h":31.07,"l":30.93,"n":183,"o":30.93,"t":"2026-10-15T14:45:00Z","v":6514,"vw":30.995289},{"c":31.14,"h":31.23,"l":31.025,"n":128,"o":31.025,"t":"2026-10-15T14:50:00Z","v":5824,"vw":31.148467},{"c":31.13,"h":31.21,"l":31.13,"n":54,"o":31.21,"t":"2026-10-15T14:55:00Z","v":1035,"vw":31.16625},{"c":31.12,"h":31.17,"l":31.08,"n":55,"o":31.08,"t":"2026-10-15T15:00:00Z","v":2078,"vw":31.122625},{"c":31.15,"h":31.16,"l":31.07,"n":63,"o":31.11,"t":"2026-10-15T15:05:00Z","v":4054,"vw":31.115294},{"c":31.16,"h":31.25,"l":31.135,"n":50,"o":31.15,"t":"2026-10-15T15:10:00Z","v":2215,"vw":31.174604},{"c":31.26,"h":31.28,"l":31.21,"n":37,"o":31.21,"t":"2026-10-15T15:15:00Z","v":1877,"vw":31.251476},{"c":31.35,"h":31.35,"l":31.28,"n":83,"o":31.28,"t":"2026-10-15T15:20:00Z","v":3748,"vw":31.324844},{"c":31.31,"h":31.37,"l":31.31,"n":103,"o":31.34,"t":"2026-10-15T15:25:00Z","v":7617,"vw":31.331317},{"c":31.305,"h":31.39,"l":31.23,"n":120,"o":31.35,"t":"2026-10-15T15:30:00Z","v":5574,"vw":31.309443},{"c":31.26,"h":31.345,"l":31.24,"n":57,"o":31.3058,"t":"2026-10-15T15:35:00Z","v":3414,"vw":31.301914},{"c":31.25,"h":31.3166,"l":31.25,"n":44,"o":31.27,"t":"2026-10-15T15:40:00Z","v":1874,"vw":31.284421},{"c":31.14,"h":31.24,"l":31.09,"n":74,"o":31.24,"t":"2026-10-15T15:45:00Z","v":2518,"vw":31.143164},{"c":31.22,"h":31.22,"l":31.22,"n":8,"o":31.22,"t":"2026-10-15T15:50:00Z","v":199,"vw":31.22},{"c":31.3,"h":31.3,"l":31.2,"n":76,"o":31.22,"t":"2026-10-15T15:55:00Z","v":4292,"vw":31.2675},{"c":31.2569,"h":31.315,"l":31.235,"n":103,"o":31.315,"t":"2026-10-15T16:00:00Z","v":2608,"vw":31.263337},{"c":31.29,"h":31.29,"l":31.245,"n":90,"o":31.26,"t":"2026-10-15T16:05:00Z","v":4423,"vw":31.263022},{"c":31.34,"h":31.36,"l":31.34,"n":97,"o":31.345,"t":"2026-10-15T16:10:00Z","v":7259,"vw":31.343962},{"c":31.34,"h":31.38,"l":31.34,"n":76,"o":31.355,"t":"2026-10-15T16:15:00Z","v":4216,"vw":31.365615},{"c":31.38,"h":31.42,"l":31.365,"n":74,"o":31.37,"t":"2026-10-15T16:20:00Z","v":2986,"vw":31.385269},{"c":31.43,"h":31.44,"l":31.37,"n":48,"o":31.42,"t":"2026-10-15T16:25:00Z","v":7043,"vw":31.418849},{"c":31.31,"h":31.42,"l":31.31,"n":82,"o":31.42,"t":"2026-10-15T16:30:00Z","v":2450,"vw":31.367273},{"c":31.305,"h":31.38,"l":31.3,"n":94,"o":31.31,"t":"2026-10-15T16:35:00Z","v":4111,"vw":31.324749},{"c":31.34,"h":31.39,"l":31.315,"n":91,"o":31.34,"t":"2026-10-15T16:40:00Z","v":4008,"vw":31.352318},{"c":31.325,"h":31.37,"l":31.32,"n":71,"o":31.37,"t":"2026-10-15T16:45:00Z","v":2713,"vw":31.345796},{"c":31.32,"h":31.32,"l":31.29,"n":43,"o":31.31,"t":"2026-10-15T16:50:00Z","v":1602,"vw":31.307736},{"c":31.29,"h":31.32,"l":31.29,"n":13,"o":31.32,"t":"2026-10-15T16:55:00Z","v":364,"vw":31.306111},{"c":31.42,"h":31.5,"l":31.42,"n":81,"o":31.49,"t":"2026-10-15T18:10:00Z","v":3436,"vw":31.460387},{"c":31.45,"h":31.45,"l":31.42,"n":25,"o":31.42,"t":"2026-10-15T18:15:00Z","v":576,"vw":31.438479},{"c":31.49,"h":31.49,"l":31.44,"n":96,"o":31.45,"t":"2026-10-15T18:20:00Z","v":3504,"vw":31.462808},{"c":31.47,"h":31.5,"l":31.46,"n":86,"o":31.5,"t":"2026-10-15T18:25:00Z","v":5037,"vw":31.476344},{"c":31.48,"h":31.48,"l":31.45,"n":68,"o":31.465,"t":"2026-10-15T18:30:00Z","v":2951,"vw":31.469101},{"c":31.495,"h":31.51,"l":31.47,"n":123,"o":31.47,"t":"2026-10-15T18:35:00Z","v":12318,"vw":31.498504},{"c":31.6374,"h":31.6374,"l":31.49,"n":186,"o":31.49,"t":"2026-10-15T18:40:00Z","v":12455,"vw":31.58883},{"c":31.64,"h":31.645,"l":31.625,"n":35,"o":31.625,"t":"2026-10-15T18:45:00Z","v":1815,"vw":31.636199},{"c":31.71,"h":31.72,"l":31.67,"n":170,"o":31.67,"t":"2026-10-15T18:50:00Z","v":13466,"vw":31.689541},{"c":31.72,"h":31.73,"l":31.66,"n":196,"o":31.71,"t":"2026-10-15T18:55:00Z","v":9482,"vw":31.70948},{"c":31.685,"h":31.765,"l":31.68,"n":183,"o":31.715,"t":"2026-10-15T19:00:00Z","v":10666,"vw":31.726485},{"c":31.76,"h":31.76,"l":31.69,"n":99,"o":31.7,"t":"2026-10-15T19:05:00Z","v":4236,"vw":31.710626},{"c":31.81,"h":31.84,"l":31.8,"n":86,"o":31.8,"t":"2026-10-15T19:10:00Z","v":2510,"vw":31.81634},{"c":31.88,"h":31.9,"l":31.84,"n":141,"o":31.84,"t":"2026-10-15T19:15:00Z","v":4727,"vw":31.872018},{"c":31.99,"h":32.02,"l":31.88,"n":125,"o":31.88,"t":"2026-10-15T19:20:00Z","v":4386,"vw":31.968161},{"c":31.9,"h":32,"l":31.9,"n":168,"o":31.99,"t":"2026-10-15T19:25:00Z","v":6511,"vw":31.967831},{"c":31.775,"h":31.89,"l":31.743,"n":194,"o":31.875,"t":"2026-10-15T19:30:00Z","v":8757,"vw":31.812503},{"c":31.8,"h":31.82,"l":31.775,"n":155,"o":31.775,"t":"2026-10-15T19:35:00Z","v":6952,"vw":31.797238},{"c":31.91,"h":31.94,"l":31.815,"n":320,"o":31.82,"t":"2026-10-15T19:40:00Z","v":11129,"vw":31.884285},{"c":32.01,"h":32.01,"l":31.92,"n":233,"o":31.94,"t":"2026-10-15T19:45:00Z","v":11430,"vw":31.946776},{"c":32.01,"h":32.01,"l":31.91,"n":438,"o":32,"t":"2026-10-15T19:50:00Z","v":21925,"vw":31.971774},{"c":31.94,"h":32.005,"l":31.88,"n":1095,"o":32.005,"t":"2026-10-15T19:55:00Z","v":56702,"vw":31.933899},{"c":31.94,"h":31.94,"l":31.94,"n":7,"o":31.94,"t":"2026-10-15T20:00:00Z","v":45492,"vw":31.94}],"history":[{"c":8.99,"h":9.04,"l":8.75,"n":1351,"o":8.83,"t":"2024-10-14T04:00:00Z","v":87932,"vw":8.90049},{"c":9.41,"h":9.44,"l":8.91,"n":3304,"o":8.93,"t":"2024-10-15T04:00:00Z","v":318882,"vw":9.268466},{"c":9.41,"h":9.82,"l":9.405,"n":3031,"o":9.5,"t":"2024-10-16T04:00:00Z","v":219603,"vw":9.575523},{"c":9.38,"h":9.59,"l":9.26,"n":2688,"o":9.45,"t":"2024-10-17T04:00:00Z","v":232776,"vw":9.395776},{"c":9.82,"h":9.93,"l":9.53,"n":2985,"o":9.53,"t":"2024-10-18T04:00:00Z","v":314035,"vw":9.812386},{"c":10.13,"h":10.3,"l":9.95,"n":4623,"o":10.01,"t":"2024-10-21T04:00:00Z","v":481869,"vw":10.169379},{"c":10.13,"h":10.33,"l":9.99,"n":2750,"o":10.31,"t":"2024-10-22T04:00:00Z","v":300947,"vw":10.139002},{"c":10.24,"h":10.25,"l":9.9,"n":3035,"o":10,"t":"2024-10-23T04:00:00Z","v":241201,"vw":10.133772},{"c":10.19,"h":10.32,"l":9.83,"n":2831,"o":10.3,"t":"2024-10-24T04:00:00Z","v":238505,"vw":10.101915},{"c":9.97,"h":10.24,"l":9.91,"n":2677,"o":10.13,"t":"2024-10-25T04:00:00Z","v":300029,"vw":10.04259},{"c":9.84,"h":9.96,"l":9.75,"n":1916,"o":9.96,"t":"2024-10-28T04:00:00Z","v":187659,"vw":9.85065},{"c":10.04,"h":10.095,"l":9.84,"n":2194,"o":9.92,"t":"2024-10-29T04:00:00Z","v":175037,"vw":9.995108},{"c":10.02,"h":10.21,"l":9.85,"n":2219,"o":10.11,"t":"2024-10-30T04:00:00Z","v":175650,"vw":10.05978},{"c":9.74,"h":9.86,"l":9.52,"n":3879,"o":9.85,"t":"2024-10-31T04:00:00Z","v":438100,"vw":9.649241},{"c":9.6,"h":9.87,"l":9.56,"n":2333,"o":9.79,"t":"2024-11-01T04:00:00Z","v":184851,"vw":9.654859},{"c":9.48,"h":9.74,"l":9.42,"n":2393,"o":9.63,"t":"2024-11-04T05:00:00Z","v":214242,"vw":9.605879},{"c":9.3,"h":9.63,"l":9.2705,"n":1962,"o":9.52,"t":"2024-11-05T05:00:00Z","v":152070,"vw":9.347874},{"c":9.06,"h":9.16,"l":8.7,"n":3488,"o":9.03,"t":"2024-11-06T05:00:00Z","v":346555,"vw":9.037785},{"c":9.43,"h":9.54,"l":9.02,"n":3706,"o":9.24,"t":"2024-11-07T05:00:00Z","v":319144,"vw":9.31253},{"c":9.19,"h":9.36,"l":9.04,"n":2050,"o":9.36,"t":"2024-11-08T05:00:00Z","v":146915,"vw":9.148639},{"c":8.21,"h":8.82,"l":8.19,"n":3547,"o":8.82,"t":"2024-11-11T05:00:00Z","v":356985,"vw":8.354262},{"c":7.74,"h":8.17,"l":7.68,"n":4454,"o":8.11,"t":"2024-11-12T05:00:00Z","v":448532,"vw":7.785592},{"c":7.51,"h":7.9,"l":7.5,"n":4908,"o":7.77,"t":"2024-11-13T05:00:00Z","v":492758,"vw":7.605286},{"c":7.72,"h":7.79,"l":7.32,"n":5175,"o":7.38,"t":"2024-11-14T05:00:00Z","v":661128,"vw":7.640774},{"c":7.86,"h":8.017,"l":7.57,"n":7246,"o":7.57,"t":"2024-11-15T05:00:00Z","v":697251,"vw":7.857225},{"c":8.52,"h":8.68,"l":8.11,"n":5618,"o":8.18,"t":"2024-11-18T05:00:00Z","v":612006,"vw":8.474434},{"c":8.71,"h":8.77,"l":8.315,"n":3794,"o":8.68,"t":"2024-11-19T05:00:00Z","v":418169,"vw":8.580912},{"c":8.65,"h":8.97,"l":8.58,"n":3314,"o":8.7,"t":"2024-11-20T05:00:00Z","v":388199,"vw":8.746991},{"c":9,"h":9,"l":8.63,"n":2789,"o":8.71,"t":"2024-11-21T05:00:00Z","v":190957,"vw":8.853618},{"c":9.34,"h":9.39,"l":8.88,"n":4113,"o":9.06,"t":"2024-11-22T05:00:00Z","v":404676,"vw":9.231695},{"c":9.11,"h":9.375,"l":8.93,"n":5607,"o":9.3,"t":"2024-11-25T05:00:00Z","v":619761,"vw":9.137145},{"c":9.22,"h":9.37,"l":9.01,"n":3223,"o":9.11,"t":"2024-11-26T05:00:00Z","v":275581,"vw":9.233652},{"c":9.26,"h":9.46,"l":9.24,"n":3043,"o":9.34,"t":"2024-11-27T05:00:00Z","v":293010,"vw":9.314492},{"c":9.27,"h":9.56,"l":9.27,"n":1608,"o":9.33,"t":"2024-11-29T05:00:00Z","v":112222,"vw":9.400707},{"c":9.15,"h":9.4,"l":9.11,"n":3469,"o":9.29,"t":"2024-12-02T05:00:00Z","v":332008,"vw":9.2111},{"c":9.28,"h":9.46,"l":9.21,"n":3239,"o":9.22,"t":"2024-12-03T05:00:00Z","v":214675,"vw":9.317595},{"c":9.25,"h":9.438,"l":9.1994,"n":3224,"o":9.36,"t":"2024-12-04T05:00:00Z","v":322075,"vw":9.253952},{"c":9.28,"h":9.34,"l":9.125,"n":3143,"o":9.24,"t":"2024-12-05T05:00:00Z","v":310795,"vw":9.228246},{"c":9.27,"h":9.32,"l":9.12,"n":3211,"o":9.32,"t":"2024-12-06T05:00:00Z","v":331568,"vw":9.234847},{"c":9.36,"h":9.52,"l":9.16,"n":4409,"o":9.52,"t":"2024-12-09T05:00:00Z","v":439516,"vw":9.351344},{"c":9.37,"h":9.68,"l":8.93,"n":5147,"o":9.43,"t":"2024-12-10T05:00:00Z","v":592514,"vw":9.336975},{"c":9.47,"h":9.58,"l":9.2,"n":3538,"o":9.41,"t":"2024-12-11T05:00:00Z","v":251552,"vw":9.445646},{"c":9.06,"h":9.33,"l":9.04,"n":3677,"o":9.22,"t":"2024-12-12T05:00:00Z","v":348749,"vw":9.157898},{"c":9.17,"h":9.19,"l":8.755,"n":3827,"o":9.02,"t":"2024-12-13T05:00:00Z","v":242005,"vw":9.023266},{"c":9.48,"h":9.595,"l":9.13,"n":4395,"o":9.21,"t":"2024-12-16T05:00:00Z","v":337649,"vw":9.463631},{"c":9.39,"h":9.46,"l":9.2,"n":5004,"o":9.43,"t":"2024-12-17T05:00:00Z","v":383569,"vw":9.356923},{"c":8.87,"h":9.46,"l":8.82,"n":3410,"o":9.31,"t":"2024-12-18T05:00:00Z","v":292517,"vw":9.057518},{"c":8.9,"h":9.08,"l":8.695,"n":5027,"o":8.89,"t":"2024-12-19T05:00:00Z","v":489028,"vw":8.849081},{"c":9.05,"h":9.25,"l":8.79,"n":3238,"o":8.88,"t":"2024-12-20T05:00:00Z","v":252652,"vw":9.125833},{"c":9.15,"h":9.21,"l":8.87,"n":2856,"o":8.97,"t":"2024-12-23T05:00:00Z","v":208360,"vw":9.071139},{"c":9.12,"h":9.2,"l":9,"n":994,"o":9.2,"t":"2024-12-24T05:00:00Z","v":76788,"vw":9.081345},{"c":9.23,"h":9.26,"l":9.09,"n":2099,"o":9.2,"t":"2024-12-26T05:00:00Z","v":253636,"vw":9.197377},{"c":9.29,"h":9.315,"l":9.02,"n":4437,"o":9.16,"t":"2024-12-27T05:00:00Z","v":352931,"vw":9.218427},{"c":8.71,"h":9.25,"l":8.7,"n":3788,"o":9.25,"t":"2024-12-30T05:00:00Z","v":246119,"vw":8.884298},{"c":8.72,"h":8.7899,"l":8.59,"n":1978,"o":8.66,"t":"2024-12-31T05:00:00Z","v":129881,"vw":8.703187},{"c":9.37,"h":9.43,"l":8.88,"n":3278,"o":8.88,"t":"2025-01-02T05:00:00Z","v":274154,"vw":9.240015},{"c":9.35,"h":9.45,"l":9.32,"n":2212,"o":9.39,"t":"2025-01-03T05:00:00Z","v":154697,"vw":9.371374},{"c":9.37,"h":9.46,"l":9.2436,"n":4543,"o":9.4,"t":"2025-01-06T05:00:00Z","v":245383,"vw":9.383196},{"c":9.54,"h":9.95,"l":9.5199,"n":3363,"o":9.58,"t":"2025-01-07T05:00:00Z","v":238125,"vw":9.692227},{"c":9.54,"h":9.61,"l":9.195,"n":3164,"o":9.6,"t":"2025-01-08T05:00:00Z","v":234908,"vw":9.402582},{"c":9.46,"h":9.76,"l":9.38,"n":4482,"o":9.69,"t":"2025-01-10T05:00:00Z","v":265977,"vw":9.516991},{"c":9.06,"h":9.45,"l":8.91,"n":4968,"o":9.35,"t":"2025-01-13T05:00:00Z","v":283983,"vw":9.098361},{"c":9.67,"h":10.23,"l":9.16,"n":7254,"o":9.19,"t":"2025-01-14T05:00:00Z","v":539096,"vw":9.806334},{"c":9.42,"h":9.97,"l":9.37,"n":2563,"o":9.97,"t":"2025-01-15T05:00:00Z","v":168137,"vw":9.484124},{"c":9.23,"h":9.62,"l":9.19,"n":5646,"o":9.62,"t":"2025-01-16T05:00:00Z","v":371473,"vw":9.35281},{"c":9.43,"h":9.52,"l":8.9739,"n":3735,"o":9.2,"t":"2025-01-17T05:00:00Z","v":248553,"vw":9.276612},{"c":9.49,"h":9.79,"l":9.36,"n":2108,"o":9.52,"t":"2025-01-21T05:00:00Z","v":148150,"vw":9.507159},{"c":9.8,"h":10.04,"l":9.45,"n":4488,"o":9.52,"t":"2025-01-22T05:00:00Z","v":280635,"vw":9.826244},{"c":9.77,"h":9.78,"l":9.47,"n":2745,"o":9.63,"t":"2025-01-23T05:00:00Z","v":189359,"vw":9.66689},{"c":9.92,"h":10.018,"l":9.74,"n":2435,"o":9.8,"t":"2025-01-24T05:00:00Z","v":183546,"vw":9.867454},{"c":9.8,"h":9.83,"l":9.55,"n":2610,"o":9.8,"t":"2025-01-27T05:00:00Z","v":190085,"vw":9.723156},{"c":9.73,"h":9.89,"l":9.6,"n":2847,"o":9.89,"t":"2025-01-28T05:00:00Z","v":190348,"vw":9.724157},{"c":9.65,"h":9.978,"l":9.57,"n":3223,"o":9.76,"t":"2025-01-29T05:00:00Z","v":197132,"vw":9.674757},{"c":9.99,"h":10.14,"l":9.8,"n":3904,"o":9.81,"t":"2025-01-30T05:00:00Z","v":289918,"vw":9.999157},{"c":9.83,"h":10.092,"l":9.82,"n":2827,"o":10.05,"t":"2025-01-31T05:00:00Z","v":160481,"vw":9.937344},{"c":9.92,"h":10.1407,"l":9.606,"n":3259,"o":9.79,"t":"2025-02-03T05:00:00Z","v":293945,"vw":9.957693},{"c":10.28,"h":10.37,"l":9.85,"n":3972,"o":9.99,"t":"2025-02-04T05:00:00Z","v":348846,"vw":10.221628},{"c":11.49,"h":11.74,"l":10.38,"n":7594,"o":10.38,"t":"2025-02-05T05:00:00Z","v":813393,"vw":11.414614},{"c":11.05,"h":11.525,"l":10.93,"n":5162,"o":11.45,"t":"2025-02-06T05:00:00Z","v":465654,"vw":11.200858},{"c":11.26,"h":11.36,"l":10.85,"n":4525,"o":11.14,"t":"2025-02-07T05:00:00Z","v":323367,"vw":11.147682},{"c":11.5,"h":11.67,"l":11.16,"n":3026,"o":11.56,"t":"2025-02-10T05:00:00Z","v":321113,"vw":11.409776},{"c":11.12,"h":11.48,"l":11.09,"n":2484,"o":11.39,"t":"2025-02-11T05:00:00Z","v":161756,"vw":11.274838},{"c":11.02,"h":11.23,"l":10.844,"n":4440,"o":11.11,"t":"2025-02-12T05:00:00Z","v":357077,"vw":11.005217},{"c":10.86,"h":11.13,"l":10.55,"n":3266,"o":11,"t":"2025-02-13T05:00:00Z","v":250640,"vw":10.789973},{"c":10.84,"h":11.4256,"l":10.805,"n":4517,"o":10.89,"t":"2025-02-14T05:00:00Z","v":507613,"vw":11.050114},{"c":10.92,"h":11.0099,"l":10.79,"n":2893,"o":10.97,"t":"2025-02-18T05:00:00Z","v":237112,"vw":10.909465},{"c":10.32,"h":10.47,"l":10.1,"n":5232,"o":10.45,"t":"2025-02-19T05:00:00Z","v":503106,"vw":10.313251},{"c":10.46,"h":10.58,"l":10.35,"n":4290,"o":10.39,"t":"2025-02-20T05:00:00Z","v":403850,"vw":10.45412},{"c":9.93,"h":10.48,"l":9.86,"n":4149,"o":10.48,"t":"2025-02-21T05:00:00Z","v":459805,"vw":10.011554},{"c":10.15,"h":10.28,"l":9.96,"n":3395,"o":10.12,"t":"2025-02-24T05:00:00Z","v":305949,"vw":10.136967},{"c":9.94,"h":10.1321,"l":9.77,"n":4168,"o":10.03,"t":"2025-02-25T05:00:00Z","v":324371,"vw":9.903584},{"c":10.16,"h":10.31,"l":9.94,"n":2770,"o":9.94,"t":"2025-02-26T05:00:00Z","v":255534,"vw":10.184034},{"c":9.7,"h":10.06,"l":9.685,"n":2478,"o":10.06,"t":"2025-02-27T05:00:00Z","v":169487,"vw":9.833575},{"c":9.89,"h":9.89,"l":9.36,"n":3878,"o":9.58,"t":"2025-02-28T05:00:00Z","v":280469,"vw":9.699296},{"c":9.55,"h":10.1642,"l":9.5008,"n":3854,"o":10.07,"t":"2025-03-03T05:00:00Z","v":292952,"vw":9.797021},{"c":9.48,"h":9.82,"l":9.21,"n":4419,"o":9.67,"t":"2025-03-04T05:00:00Z","v":378978,"vw":9.405419},{"c":9.82,"h":9.82,"l":9.5,"n":3958,"o":9.5,"t":"2025-03-05T05:00:00Z","v":336777,"vw":9.709899},{"c":9.63,"h":10.07,"l":9.595,"n":3369,"o":9.68,"t":"2025-03-06T05:00:00Z","v":249645,"vw":9.811368},{"c":9.69,"h":9.92,"l":9.38,"n":3709,"o":9.63,"t":"2025-03-07T05:00:00Z","v":178804,"vw":9.660871},{"c":9.25,"h":9.63,"l":9.0815,"n":4205,"o":9.63,"t":"2025-03-10T04:00:00Z","v":404465,"vw":9.236744},{"c":9.51,"h":9.74,"l":9.32,"n":3208,"o":9.32,"t":"2025-03-11T04:00:00Z","v":239628,"vw":9.528356},{"c":9.77,"h":9.83,"l":9.53,"n":3344,"o":9.53,"t":"2025-03-12T04:00:00Z","v":199977,"vw":9.73809},{"c":10.11,"h":10.28,"l":9.765,"n":4502,"o":9.78,"t":"2025-03-13T04:00:00Z","v":274253,"vw":10.10255},{"c":10.19,"h":10.33,"l":9.97,"n":4845,"o":10.33,"t":"2025-03-14T04:00:00Z","v":273224,"vw":10.181451},{"c":10.81,"h":10.8753,"l":10.26,"n":9013,"o":10.31,"t":"2025-03-17T04:00:00Z","v":733124,"vw":10.676231},{"c":11.17,"h":11.3,"l":10.94,"n":5582,"o":11.04,"t":"2025-03-18T04:00:00Z","v":524545,"vw":11.124646},{"c":11.09,"h":11.19,"l":10.74,"n":5947,"o":11.19,"t":"2025-03-19T04:00:00Z","v":395657,"vw":10.945588},{"c":10.8,"h":10.86,"l":10.63,"n":4058,"o":10.81,"t":"2025-03-20T04:00:00Z","v":279962,"vw":10.731264},{"c":10.38,"h":10.655,"l":10.195,"n":8993,"o":10.56,"t":"2025-03-21T04:00:00Z","v":1703694,"vw":10.400231},{"c":10.22,"h":10.57,"l":10.22,"n":3918,"o":10.52,"t":"2025-03-24T04:00:00Z","v":287074,"vw":10.336625},{"c":10.12,"h":10.62,"l":10.11,"n":4177,"o":10.42,"t":"2025-03-25T04:00:00Z","v":386409,"vw":10.268539},{"c":9.96,"h":10.26,"l":9.94,"n":3594,"o":10.11,"t":"2025-03-26T04:00:00Z","v":291573,"vw":10.047861},{"c":10.37,"h":10.375,"l":10.02,"n":3770,"o":10.19,"t":"2025-03-27T04:00:00Z","v":314344,"vw":10.225829},{"c":10.08,"h":10.5069,"l":9.83,"n":4646,"o":10.44,"t":"2025-03-28T04:00:00Z","v":387437,"vw":10.106787},{"c":10.09,"h":10.21,"l":9.82,"n":3260,"o":10.21,"t":"2025-03-31T04:00:00Z","v":273627,"vw":10.039986},{"c":10.09,"h":10.295,"l":9.95,"n":3391,"o":10.1,"t":"2025-04-01T04:00:00Z","v":289973,"vw":10.076297},{"c":9.9,"h":10.105,"l":9.45,"n":8620,"o":10.09,"t":"2025-04-02T04:00:00Z","v":661165,"vw":9.714066},{"c":9.74,"h":9.94,"l":9.45,"n":3915,"o":9.45,"t":"2025-04-03T04:00:00Z","v":308798,"vw":9.771996},{"c":8.94,"h":9.56,"l":8.59,"n":10135,"o":9.5,"t":"2025-04-04T04:00:00Z","v":1329573,"vw":8.907571},{"c":9,"h":9.61,"l":8.77,"n":6248,"o":8.81,"t":"2025-04-07T04:00:00Z","v":604105,"vw":9.058778},{"c":8.61,"h":9.6,"l":8.53,"n":6228,"o":9.6,"t":"2025-04-08T04:00:00Z","v":578284,"vw":8.963377},{"c":9.26,"h":9.3899,"l":8.61,"n":8036,"o":8.8,"t":"2025-04-09T04:00:00Z","v":862225,"vw":9.028123},{"c":10.15,"h":10.45,"l":9.3,"n":6011,"o":9.3,"t":"2025-04-10T04:00:00Z","v":800028,"vw":10.033585},{"c":11.37,"h":11.4,"l":10.635,"n":6445,"o":10.65,"t":"2025-04-11T04:00:00Z","v":793811,"vw":11.172193},{"c":11.4,"h":11.76,"l":11.18,"n":6414,"o":11.22,"t":"2025-04-14T04:00:00Z","v":595491,"vw":11.48454},{"c":12.17,"h":12.2584,"l":11.51,"n":6962,"o":11.51,"t":"2025-04-15T04:00:00Z","v":629364,"vw":12.029364},{"c":12.48,"h":12.6508,"l":12.21,"n":6314,"o":12.51,"t":"2025-04-16T04:00:00Z","v":678535,"vw":12.403862},{"c":12.31,"h":12.45,"l":11.815,"n":6108,"o":12.3,"t":"2025-04-17T04:00:00Z","v":494893,"vw":12.188909},{"c":12.39,"h":12.755,"l":12.0401,"n":4744,"o":12.68,"t":"2025-04-21T04:00:00Z","v":625576,"vw":12.358679},{"c":12.07,"h":12.5899,"l":11.875,"n":5194,"o":12.46,"t":"2025-04-22T04:00:00Z","v":484776,"vw":12.126873},{"c":12.02,"h":12.06,"l":11.5001,"n":5604,"o":11.53,"t":"2025-04-23T04:00:00Z","v":557688,"vw":11.88462},{"c":12.45,"h":12.5,"l":12.08,"n":4118,"o":12.28,"t":"2025-04-24T04:00:00Z","v":355693,"vw":12.344209},{"c":12.12,"h":12.27,"l":11.8301,"n":3630,"o":11.9,"t":"2025-04-25T04:00:00Z","v":208444,"vw":12.119514},{"c":12.08,"h":12.153,"l":11.79,"n":3970,"o":12.06,"t":"2025-04-28T04:00:00Z","v":381261,"vw":11.983002},{"c":11.76,"h":12.14,"l":11.73,"n":2331,"o":11.99,"t":"2025-04-29T04:00:00Z","v":199666,"vw":11.870392},{"c":11.95,"h":11.96,"l":11.52,"n":2174,"o":11.63,"t":"2025-04-30T04:00:00Z","v":178825,"vw":11.813801},{"c":11.33,"h":11.65,"l":11.11,"n":4342,"o":11.65,"t":"2025-05-01T04:00:00Z","v":303399,"vw":11.324534},{"c":11.23,"h":11.58,"l":11.125,"n":5133,"o":11.58,"t":"2025-05-02T04:00:00Z","v":345465,"vw":11.257709},{"c":11.99,"h":11.99,"l":11.37,"n":5372,"o":11.9,"t":"2025-05-05T04:00:00Z","v":544028,"vw":11.742574},{"c":13.1,"h":13.12,"l":12.21,"n":6472,"o":12.21,"t":"2025-05-06T04:00:00Z","v":504673,"vw":12.752353},{"c":12.75,"h":13.15,"l":12.5901,"n":4191,"o":12.83,"t":"2025-05-07T04:00:00Z","v":307450,"vw":12.83593},{"c":12.35,"h":12.85,"l":12.21,"n":3189,"o":12.82,"t":"2025-05-08T04:00:00Z","v":314241,"vw":12.413761},{"c":12.55,"h":12.8,"l":12.3,"n":2978,"o":12.65,"t":"2025-05-09T04:00:00Z","v":292259,"vw":12.569491},{"c":11.54,"h":12,"l":11.3,"n":7394,"o":12,"t":"2025-05-12T04:00:00Z","v":737566,"vw":11.576065},{"c":11.42,"h":11.59,"l":11.23,"n":3664,"o":11.5,"t":"2025-05-13T04:00:00Z","v":328185,"vw":11.374015},{"c":11.14,"h":11.26,"l":10.92,"n":4220,"o":11.2,"t":"2025-05-14T04:00:00Z","v":532294,"vw":11.053161},{"c":11.55,"h":11.59,"l":10.97,"n":3835,"o":11.24,"t":"2025-05-15T04:00:00Z","v":440901,"vw":11.361291},{"c":11.35,"h":11.559,"l":11,"n":3898,"o":11.55,"t":"2025-05-16T04:00:00Z","v":374522,"vw":11.226416},{"c":11.93,"h":12.0441,"l":11.53,"n":2069,"o":11.53,"t":"2025-05-19T04:00:00Z","v":240656,"vw":11.861784},{"c":12.32,"h":12.33,"l":11.4,"n":5570,"o":11.88,"t":"2025-05-20T04:00:00Z","v":492120,"vw":11.969921},{"c":12.67,"h":12.87,"l":12.33,"n":5671,"o":12.4,"t":"2025-05-21T04:00:00Z","v":504196,"vw":12.587954},{"c":12.45,"h":12.77,"l":12.32,"n":2979,"o":12.64,"t":"2025-05-22T04:00:00Z","v":303968,"vw":12.508472},{"c":12.29,"h":12.6,"l":11.88,"n":7097,"o":12.31,"t":"2025-05-23T04:00:00Z","v":850753,"vw":12.21082},{"c":12.2,"h":12.365,"l":11.97,"n":5989,"o":12.04,"t":"2025-05-27T04:00:00Z","v":587316,"vw":12.180216},{"c":12.44,"h":12.56,"l":12.08,"n":3426,"o":12.26,"t":"2025-05-28T04:00:00Z","v":298576,"vw":12.362711},{"c":12.59,"h":12.914,"l":12.48,"n":2912,"o":12.48,"t":"2025-05-29T04:00:00Z","v":291034,"vw":12.697359},{"c":12.81,"h":12.81,"l":12.39,"n":2570,"o":12.52,"t":"2025-05-30T04:00:00Z","v":240956,"vw":12.619716},{"c":13.57,"h":13.63,"l":13.12,"n":4378,"o":13.17,"t":"2025-06-02T04:00:00Z","v":418389,"vw":13.468234},{"c":14.33,"h":14.43,"l":13.4,"n":5760,"o":13.51,"t":"2025-06-03T04:00:00Z","v":575310,"vw":14.134912},{"c":14.41,"h":14.59,"l":14.215,"n":3529,"o":14.51,"t":"2025-06-04T04:00:00Z","v":387750,"vw":14.381865},{"c":14.87,"h":15.198,"l":14.59,"n":4382,"o":14.62,"t":"2025-06-05T04:00:00Z","v":395975,"vw":14.883107},{"c":14.23,"h":14.95,"l":14.205,"n":3425,"o":14.95,"t":"2025-06-06T04:00:00Z","v":393957,"vw":14.435136},{"c":14.37,"h":14.565,"l":14.0944,"n":3085,"o":14.36,"t":"2025-06-09T04:00:00Z","v":227425,"vw":14.433173},{"c":14.15,"h":14.61,"l":13.94,"n":4033,"o":14.51,"t":"2025-06-10T04:00:00Z","v":314336,"vw":14.180081},{"c":13.88,"h":14.25,"l":13.86,"n":2386,"o":14.2,"t":"2025-06-11T04:00:00Z","v":204392,"vw":14.00907},{"c":14.4,"h":14.515,"l":14.17,"n":3483,"o":14.36,"t":"2025-06-12T04:00:00Z","v":351799,"vw":14.390524},{"c":14.69,"h":14.84,"l":14.5,"n":3195,"o":14.51,"t":"2025-06-13T04:00:00Z","v":249928,"vw":14.675553},{"c":14.75,"h":14.98,"l":14.55,"n":5522,"o":14.7,"t":"2025-06-16T04:00:00Z","v":439740,"vw":14.679972},{"c":14.64,"h":14.75,"l":14.4949,"n":4897,"o":14.75,"t":"2025-06-17T04:00:00Z","v":313457,"vw":14.650756},{"c":14.81,"h":14.965,"l":14.44,"n":5873,"o":14.59,"t":"2025-06-18T04:00:00Z","v":396495,"vw":14.769872},{"c":15.04,"h":15.44,"l":14.81,"n":6759,"o":14.86,"t":"2025-06-20T04:00:00Z","v":2229508,"vw":15.079884},{"c":15.61,"h":16.105,"l":15.22,"n":6527,"o":15.25,"t":"2025-06-23T04:00:00Z","v":608318,"vw":15.681913},{"c":15.24,"h":15.4598,"l":14.702,"n":4600,"o":15.36,"t":"2025-06-24T04:00:00Z","v":394496,"vw":15.218359},{"c":15.11,"h":15.3,"l":14.837,"n":3470,"o":15.15,"t":"2025-06-25T04:00:00Z","v":302355,"vw":15.039099},{"c":15.65,"h":15.67,"l":15.11,"n":3453,"o":15.15,"t":"2025-06-26T04:00:00Z","v":323244,"vw":15.480033},{"c":15.18,"h":15.49,"l":14.94,"n":4132,"o":15.23,"t":"2025-06-27T04:00:00Z","v":388512,"vw":15.126385},{"c":15.92,"h":15.92,"l":15.18,"n":3109,"o":15.27,"t":"2025-06-30T04:00:00Z","v":310063,"vw":15.737935},{"c":15.58,"h":16.4099,"l":15.55,"n":2834,"o":16.2,"t":"2025-07-01T04:00:00Z","v":189923,"vw":15.833132},{"c":15.78,"h":16.15,"l":15.56,"n":7953,"o":15.7,"t":"2025-07-02T04:00:00Z","v":658607,"vw":15.745321},{"c":15.82,"h":15.83,"l":15.29,"n":3405,"o":15.67,"t":"2025-07-03T04:00:00Z","v":202474,"vw":15.55275},{"c":16.12,"h":16.15,"l":15.13,"n":8871,"o":15.48,"t":"2025-07-07T04:00:00Z","v":873620,"vw":15.771818},{"c":15.36,"h":16.14,"l":14.915,"n":9213,"o":16.14,"t":"2025-07-08T04:00:00Z","v":742111,"vw":15.263278},{"c":15.46,"h":15.53,"l":14.99,"n":6408,"o":15.36,"t":"2025-07-09T04:00:00Z","v":396355,"vw":15.289525},{"c":15.76,"h":15.76,"l":15.29,"n":3650,"o":15.57,"t":"2025-07-10T04:00:00Z","v":245069,"vw":15.611856},{"c":16.32,"h":16.45,"l":15.8579,"n":3949,"o":15.94,"t":"2025-07-11T04:00:00Z","v":331329,"vw":16.246456},{"c":16.44,"h":16.95,"l":16.32,"n":3915,"o":16.4,"t":"2025-07-14T04:00:00Z","v":326001,"vw":16.504958},{"c":16.46,"h":16.58,"l":16.08,"n":4247,"o":16.55,"t":"2025-07-15T04:00:00Z","v":250787,"vw":16.398703},{"c":16.48,"h":16.67,"l":16.1,"n":3232,"o":16.5,"t":"2025-07-16T04:00:00Z","v":201602,"vw":16.456171},{"c":16.22,"h":16.31,"l":15.8936,"n":3619,"o":16.26,"t":"2025-07-17T04:00:00Z","v":240251,"vw":16.094252},{"c":16.27,"h":16.56,"l":16.205,"n":4920,"o":16.56,"t":"2025-07-18T04:00:00Z","v":349815,"vw":16.355934},{"c":16.58,"h":17.25,"l":16.5,"n":4948,"o":16.63,"t":"2025-07-21T04:00:00Z","v":442639,"vw":16.822995},{"c":16.79,"h":16.81,"l":16.28,"n":6148,"o":16.68,"t":"2025-07-22T04:00:00Z","v":533102,"vw":16.6057},{"c":16.33,"h":16.85,"l":16.16,"n":3560,"o":16.75,"t":"2025-07-23T04:00:00Z","v":235467,"vw":16.39326},{"c":16.08,"h":16.31,"l":15.9003,"n":5560,"o":16.15,"t":"2025-07-24T04:00:00Z","v":456228,"vw":16.07796},{"c":15.46,"h":15.75,"l":14.62,"n":12435,"o":15.53,"t":"2025-07-25T04:00:00Z","v":1447608,"vw":15.169871},{"c":14.8,"h":15.42,"l":14.4,"n":10427,"o":15.31,"t":"2025-07-28T04:00:00Z","v":1174299,"vw":14.681065},{"c":14.94,"h":15.0396,"l":14.47,"n":6209,"o":14.47,"t":"2025-07-29T04:00:00Z","v":633561,"vw":14.776194},{"c":13.98,"h":14.78,"l":13.87,"n":7171,"o":14.78,"t":"2025-07-30T04:00:00Z","v":735557,"vw":14.165256},{"c":14.08,"h":14.31,"l":13.81,"n":4662,"o":14.08,"t":"2025-07-31T04:00:00Z","v":446009,"vw":14.0205},{"c":14.38,"h":14.58,"l":14.085,"n":4124,"o":14.43,"t":"2025-08-01T04:00:00Z","v":361046,"vw":14.360782},{"c":14.92,"h":15.07,"l":14.62,"n":3697,"o":14.62,"t":"2025-08-04T04:00:00Z","v":205704,"vw":14.893463},{"c":15.23,"h":15.23,"l":14.74,"n":5559,"o":14.92,"t":"2025-08-05T04:00:00Z","v":432498,"vw":15.057524},{"c":15.61,"h":15.7,"l":15.15,"n":4417,"o":15.32,"t":"2025-08-06T04:00:00Z","v":364557,"vw":15.515368},{"c":15.74,"h":15.91,"l":15.645,"n":4337,"o":15.81,"t":"2025-08-07T04:00:00Z","v":398842,"vw":15.778256},{"c":15.33,"h":16.06,"l":15.24,"n":4529,"o":15.78,"t":"2025-08-08T04:00:00Z","v":329989,"vw":15.527947},{"c":15.77,"h":15.805,"l":14.7374,"n":4058,"o":15,"t":"2025-08-11T04:00:00Z","v":326478,"vw":15.534816},{"c":15.81,"h":15.85,"l":15.41,"n":3330,"o":15.81,"t":"2025-08-12T04:00:00Z","v":266920,"vw":15.675133},{"c":15.78,"h":16.33,"l":15.76,"n":2813,"o":16.21,"t":"2025-08-13T04:00:00Z","v":259189,"vw":15.951451},{"c":15.64,"h":15.87,"l":15.46,"n":3204,"o":15.6,"t":"2025-08-14T04:00:00Z","v":246363,"vw":15.629496},{"c":15.14,"h":15.64,"l":15.08,"n":3063,"o":15.64,"t":"2025-08-15T04:00:00Z","v":277679,"vw":15.25327},{"c":15.17,"h":15.21,"l":14.87,"n":3324,"o":15.15,"t":"2025-08-18T04:00:00Z","v":305331,"vw":15.070923},{"c":14.78,"h":15.04,"l":14.53,"n":4213,"o":15.04,"t":"2025-08-19T04:00:00Z","v":441326,"vw":14.77035},{"c":15.2,"h":15.24,"l":14.8504,"n":4885,"o":14.86,"t":"2025-08-20T04:00:00Z","v":383714,"vw":15.122899},{"c":15.08,"h":15.39,"l":14.99,"n":4401,"o":15.16,"t":"2025-08-21T04:00:00Z","v":332388,"vw":15.126314},{"c":15.29,"h":15.44,"l":14.845,"n":4994,"o":14.99,"t":"2025-08-22T04:00:00Z","v":440184,"vw":15.243597},{"c":15.33,"h":15.56,"l":15.23,"n":6115,"o":15.3,"t":"2025-08-25T04:00:00Z","v":544907,"vw":15.372985},{"c":15.89,"h":15.93,"l":15.38,"n":5982,"o":15.38,"t":"2025-08-26T04:00:00Z","v":550422,"vw":15.756808},{"c":15.76,"h":15.88,"l":15.42,"n":4392,"o":15.8,"t":"2025-08-27T04:00:00Z","v":336274,"vw":15.757701},{"c":15.63,"h":15.98,"l":15.6,"n":5476,"o":15.88,"t":"2025-08-28T04:00:00Z","v":542369,"vw":15.736979},{"c":16.75,"h":16.8699,"l":15.6,"n":6851,"o":15.64,"t":"2025-08-29T04:00:00Z","v":771697,"vw":16.495167},{"c":17.32,"h":17.54,"l":16.71,"n":8384,"o":17.1,"t":"2025-09-02T04:00:00Z","v":630580,"vw":17.232427},{"c":17.14,"h":17.65,"l":16.98,"n":5663,"o":17.58,"t":"2025-09-03T04:00:00Z","v":522131,"vw":17.282872},{"c":16.75,"h":17.25,"l":16.75,"n":5071,"o":16.97,"t":"2025-09-04T04:00:00Z","v":458028,"vw":16.928582},{"c":17.3,"h":17.4075,"l":16.79,"n":4484,"o":17.15,"t":"2025-09-05T04:00:00Z","v":346203,"vw":17.204173},{"c":17.53,"h":17.89,"l":17.367,"n":5561,"o":17.69,"t":"2025-09-08T04:00:00Z","v":458935,"vw":17.595816},{"c":17.36,"h":17.8,"l":17.36,"n":4172,"o":17.6,"t":"2025-09-09T04:00:00Z","v":297533,"vw":17.502379},{"c":17.85,"h":17.9699,"l":17.5,"n":5838,"o":17.5,"t":"2025-09-10T04:00:00Z","v":458949,"vw":17.817067},{"c":17.46,"h":17.87,"l":17.41,"n":4547,"o":17.72,"t":"2025-09-11T04:00:00Z","v":392203,"vw":17.63411},{"c":17.54,"h":17.7334,"l":17.33,"n":6292,"o":17.69,"t":"2025-09-12T04:00:00Z","v":661921,"vw":17.557719},{"c":18.7,"h":18.75,"l":17.535,"n":8872,"o":17.62,"t":"2025-09-15T04:00:00Z","v":779894,"vw":18.485767},{"c":18.32,"h":19.33,"l":18.2,"n":13452,"o":19.29,"t":"2025-09-16T04:00:00Z","v":969177,"vw":18.506856},{"c":18.31,"h":19.07,"l":18.25,"n":11732,"o":18.8,"t":"2025-09-17T04:00:00Z","v":1089168,"vw":18.538372},{"c":17.15,"h":18.5294,"l":17.025,"n":14791,"o":18.46,"t":"2025-09-18T04:00:00Z","v":1313661,"vw":17.351252},{"c":18.07,"h":18.2,"l":17.29,"n":13685,"o":17.29,"t":"2025-09-19T04:00:00Z","v":1921080,"vw":17.973724},{"c":18.77,"h":19.07,"l":18.43,"n":11429,"o":18.9,"t":"2025-09-22T04:00:00Z","v":877939,"vw":18.738412},{"c":18.6,"h":19.1,"l":18.46,"n":6777,"o":18.94,"t":"2025-09-23T04:00:00Z","v":515070,"vw":18.690532},{"c":17.8,"h":18.6,"l":17.8,"n":6931,"o":18.53,"t":"2025-09-24T04:00:00Z","v":503995,"vw":18.09077},{"c":18.06,"h":18.35,"l":17.63,"n":6890,"o":17.89,"t":"2025-09-25T04:00:00Z","v":464019,"vw":18.114045},{"c":18.75,"h":18.8499,"l":18.0641,"n":8156,"o":18.11,"t":"2025-09-26T04:00:00Z","v":832969,"vw":18.672425},{"c":18.59,"h":19.08,"l":18.3541,"n":7602,"o":19.05,"t":"2025-09-29T04:00:00Z","v":650751,"vw":18.709439},{"c":18.43,"h":18.79,"l":18.09,"n":8519,"o":18.34,"t":"2025-09-30T04:00:00Z","v":841685,"vw":18.390883},{"c":18.38,"h":18.88,"l":18.35,"n":8654,"o":18.6,"t":"2025-10-01T04:00:00Z","v":660737,"vw":18.561297},{"c":17.37,"h":18,"l":16.85,"n":21973,"o":18,"t":"2025-10-02T04:00:00Z","v":2313205,"vw":17.208433},{"c":17.46,"h":17.655,"l":17.35,"n":9781,"o":17.4,"t":"2025-10-03T04:00:00Z","v":984347,"vw":17.517773},{"c":18.14,"h":18.49,"l":17.9,"n":16251,"o":18.16,"t":"2025-10-06T04:00:00Z","v":1911362,"vw":18.248366},{"c":17.57,"h":18.33,"l":17.43,"n":10739,"o":18.23,"t":"2025-10-07T04:00:00Z","v":894472,"vw":17.755337},{"c":18.78,"h":18.89,"l":17.45,"n":13031,"o":18.2,"t":"2025-10-08T04:00:00Z","v":1368120,"vw":18.391185},{"c":17.97,"h":18.98,"l":17.62,"n":13415,"o":18.98,"t":"2025-10-09T04:00:00Z","v":1207082,"vw":17.996722},{"c":18.3,"h":18.9899,"l":18.18,"n":11655,"o":18.23,"t":"2025-10-10T04:00:00Z","v":1167031,"vw":18.454418},{"c":20.56,"h":20.77,"l":18.6,"n":11135,"o":18.89,"t":"2025-10-13T04:00:00Z","v":1161361,"vw":20.221574},{"c":19.24,"h":20.13,"l":19.081,"n":13012,"o":19.82,"t":"2025-10-14T04:00:00Z","v":1447270,"vw":19.540002},{"c":19.89,"h":20.082,"l":19.61,"n":10140,"o":19.68,"t":"2025-10-15T04:00:00Z","v":1408035,"vw":19.877452},{"c":19.66,"h":20.11,"l":19.4,"n":12241,"o":20.07,"t":"2025-10-16T04:00:00Z","v":1422909,"vw":19.726094},{"c":18.07,"h":19.06,"l":17.54,"n":14478,"o":19.06,"t":"2025-10-17T04:00:00Z","v":1184708,"vw":18.073256},{"c":19.28,"h":19.33,"l":18.32,"n":8952,"o":18.62,"t":"2025-10-20T04:00:00Z","v":770481,"vw":19.059046},{"c":16.83,"h":17.97,"l":16.718,"n":10923,"o":17.97,"t":"2025-10-21T04:00:00Z","v":1110792,"vw":17.141668},{"c":16.92,"h":16.97,"l":16.03,"n":8073,"o":16.3,"t":"2025-10-22T04:00:00Z","v":725451,"vw":16.676563},{"c":16.84,"h":17.32,"l":16.8,"n":5332,"o":17.24,"t":"2025-10-23T04:00:00Z","v":508194,"vw":16.911866},{"c":16.56,"h":17.015,"l":16.47,"n":6284,"o":16.65,"t":"2025-10-24T04:00:00Z","v":490064,"vw":16.662719},{"c":16.13,"h":16.3,"l":15.43,"n":9220,"o":16.04,"t":"2025-10-27T04:00:00Z","v":841564,"vw":15.87341},{"c":16.23,"h":16.559,"l":15.6,"n":9600,"o":15.76,"t":"2025-10-28T04:00:00Z","v":786139,"vw":16.228507},{"c":16.21,"h":16.72,"l":16.041,"n":6764,"o":16.72,"t":"2025-10-29T04:00:00Z","v":551205,"vw":16.325051},{"c":16.43,"h":16.58,"l":15.93,"n":4212,"o":16.22,"t":"2025-10-30T04:00:00Z","v":288681,"vw":16.425316},{"c":16.19,"h":16.5,"l":16.06,"n":3278,"o":16.35,"t":"2025-10-31T04:00:00Z","v":248105,"vw":16.23786},{"c":16.27,"h":16.66,"l":15.99,"n":5445,"o":16.18,"t":"2025-11-03T05:00:00Z","v":456277,"vw":16.283527},{"c":15.54,"h":15.98,"l":15.48,"n":6748,"o":15.74,"t":"2025-11-04T05:00:00Z","v":641821,"vw":15.674389},{"c":16.01,"h":16.09,"l":15.7,"n":5929,"o":15.97,"t":"2025-11-05T05:00:00Z","v":513171,"vw":15.940118},{"c":15.8,"h":16.37,"l":15.8,"n":5141,"o":16.21,"t":"2025-11-06T05:00:00Z","v":505563,"vw":15.989395},{"c":16.4,"h":16.48,"l":15.86,"n":7153,"o":15.94,"t":"2025-11-07T05:00:00Z","v":677728,"vw":16.270652},{"c":17.35,"h":17.56,"l":16.97,"n":5384,"o":17.04,"t":"2025-11-10T05:00:00Z","v":576841,"vw":17.301815},{"c":17.46,"h":17.5599,"l":17.035,"n":5047,"o":17.41,"t":"2025-11-11T05:00:00Z","v":471698,"vw":17.354036},{"c":18.21,"h":18.44,"l":17.45,"n":6261,"o":17.46,"t":"2025-11-12T05:00:00Z","v":574353,"vw":18.145102},{"c":17.84,"h":18.43,"l":17.65,"n":6375,"o":18.15,"t":"2025-11-13T05:00:00Z","v":704937,"vw":17.943453},{"c":17.54,"h":17.67,"l":16.75,"n":5957,"o":17.03,"t":"2025-11-14T05:00:00Z","v":575773,"vw":17.409037},{"c":17.78,"h":18.19,"l":17.44,"n":6410,"o":17.73,"t":"2025-11-17T05:00:00Z","v":659889,"vw":17.828904},{"c":18.08,"h":18.36,"l":17.54,"n":4467,"o":17.93,"t":"2025-11-18T05:00:00Z","v":359811,"vw":17.967943},{"c":18.84,"h":19.0861,"l":18.11,"n":5240,"o":18.38,"t":"2025-11-19T05:00:00Z","v":413153,"vw":18.720835},{"c":18.43,"h":19.34,"l":18.23,"n":7776,"o":19.08,"t":"2025-11-20T05:00:00Z","v":624756,"vw":18.677444},{"c":17.63,"h":18.42,"l":17.44,"n":8845,"o":18.16,"t":"2025-11-21T05:00:00Z","v":958981,"vw":17.826712},{"c":18.65,"h":18.68,"l":17.85,"n":4379,"o":17.85,"t":"2025-11-24T05:00:00Z","v":398949,"vw":18.490058},{"c":18.87,"h":19.14,"l":18.71,"n":5449,"o":18.73,"t":"2025-11-25T05:00:00Z","v":386694,"vw":18.946939},{"c":19.57,"h":19.58,"l":19.02,"n":8529,"o":19.05,"t":"2025-11-26T05:00:00Z","v":746629,"vw":19.322245},{"c":20.83,"h":21.155,"l":19.8,"n":7633,"o":19.84,"t":"2025-11-28T05:00:00Z","v":592756,"vw":20.764913},{"c":21.37,"h":21.8,"l":20.88,"n":11523,"o":21.14,"t":"2025-12-01T05:00:00Z","v":796287,"vw":21.31026},{"c":20.96,"h":21.51,"l":20.2,"n":6537,"o":21.18,"t":"2025-12-02T05:00:00Z","v":442121,"vw":20.789031},{"c":20.77,"h":21.34,"l":20.67,"n":4989,"o":21.2,"t":"2025-12-03T05:00:00Z","v":347318,"vw":20.92711},{"c":21.53,"h":21.6,"l":20.3279,"n":6106,"o":20.47,"t":"2025-12-04T05:00:00Z","v":451542,"vw":21.260208},{"c":22.06,"h":22.34,"l":21.6501,"n":9568,"o":21.95,"t":"2025-12-05T05:00:00Z","v":684687,"vw":22.050811},{"c":22.41,"h":22.75,"l":21.99,"n":11182,"o":22.22,"t":"2025-12-08T05:00:00Z","v":1035502,"vw":22.374239},{"c":23.9,"h":23.92,"l":22.41,"n":11440,"o":22.41,"t":"2025-12-09T05:00:00Z","v":1099975,"vw":23.419172},{"c":24.1,"h":24.48,"l":22.58,"n":10997,"o":23.88,"t":"2025-12-10T05:00:00Z","v":1066447,"vw":23.570678},{"c":24.99,"h":25.65,"l":24,"n":14132,"o":24.2,"t":"2025-12-11T05:00:00Z","v":1147789,"vw":25.127273},{"c":24.44,"h":26.05,"l":24.01,"n":12383,"o":25.71,"t":"2025-12-12T05:00:00Z","v":894814,"vw":24.894963},{"c":24.6,"h":25.8,"l":24.37,"n":11209,"o":25.8,"t":"2025-12-15T05:00:00Z","v":1181361,"vw":24.974943},{"c":23.79,"h":24.93,"l":23.65,"n":12820,"o":24.78,"t":"2025-12-16T05:00:00Z","v":1078670,"vw":23.946083},{"c":23.88,"h":24.27,"l":23.41,"n":14460,"o":24.27,"t":"2025-12-17T05:00:00Z","v":1137861,"vw":23.794168},{"c":23.21,"h":23.98,"l":23.21,"n":10597,"o":23.97,"t":"2025-12-18T05:00:00Z","v":1001310,"vw":23.461343},{"c":23.61,"h":23.815,"l":23.24,"n":14041,"o":23.29,"t":"2025-12-19T05:00:00Z","v":1581547,"vw":23.542913},{"c":24.55,"h":24.98,"l":24.23,"n":14053,"o":24.7,"t":"2025-12-22T05:00:00Z","v":955562,"vw":24.632485},{"c":24.69,"h":24.81,"l":24.03,"n":8988,"o":24.8,"t":"2025-12-23T05:00:00Z","v":568829,"vw":24.583492},{"c":24.49,"h":24.53,"l":23.97,"n":4279,"o":24.4,"t":"2025-12-24T05:00:00Z","v":316004,"vw":24.273619},{"c":25.42,"h":25.55,"l":24.4,"n":7517,"o":24.85,"t":"2025-12-26T05:00:00Z","v":636343,"vw":25.219507},{"c":23.77,"h":24.44,"l":23.65,"n":17268,"o":24.15,"t":"2025-12-29T05:00:00Z","v":1639252,"vw":23.933738},{"c":23.96,"h":24.7,"l":23.91,"n":10523,"o":24.3,"t":"2025-12-30T05:00:00Z","v":995492,"vw":24.350923},{"c":23.73,"h":24.26,"l":23.6,"n":8082,"o":23.68,"t":"2025-12-31T05:00:00Z","v":576536,"vw":23.876293},{"c":23.7,"h":24.44,"l":22.6,"n":7725,"o":24.25,"t":"2026-01-02T05:00:00Z","v":555746,"vw":23.235484},{"c":24.33,"h":25.15,"l":24.09,"n":6202,"o":24.33,"t":"2026-01-05T05:00:00Z","v":939437,"vw":24.619608},{"c":25.55,"h":25.59,"l":24.6,"n":6828,"o":24.73,"t":"2026-01-06T05:00:00Z","v":1000467,"vw":25.284567},{"c":25.14,"h":25.2,"l":23.97,"n":5888,"o":24.97,"t":"2026-01-07T05:00:00Z","v":541628,"vw":24.807908},{"c":24.82,"h":25.11,"l":24.4,"n":5102,"o":24.78,"t":"2026-01-08T05:00:00Z","v":465201,"vw":24.742273},{"c":25.65,"h":25.74,"l":24.7,"n":6632,"o":24.99,"t":"2026-01-09T05:00:00Z","v":520481,"vw":25.47739},{"c":26.45,"h":27.11,"l":26.3601,"n":8353,"o":26.47,"t":"2026-01-12T05:00:00Z","v":861584,"vw":26.689561},{"c":26.24,"h":27.23,"l":26.23,"n":7889,"o":26.91,"t":"2026-01-13T05:00:00Z","v":677297,"vw":26.560096},{"c":26.74,"h":27.07,"l":25.9,"n":9623,"o":26.77,"t":"2026-01-14T05:00:00Z","v":766885,"vw":26.547142},{"c":26.74,"h":27.42,"l":26.07,"n":7505,"o":26.3,"t":"2026-01-15T05:00:00Z","v":460517,"vw":26.998887},{"c":26.93,"h":27.3,"l":25.9,"n":7663,"o":26.5,"t":"2026-01-16T05:00:00Z","v":559765,"vw":26.880766},{"c":29.14,"h":29.23,"l":27.89,"n":19392,"o":27.91,"t":"2026-01-20T05:00:00Z","v":1558936,"vw":28.673322},{"c":28.39,"h":29.97,"l":28.39,"n":22430,"o":29.8,"t":"2026-01-21T05:00:00Z","v":2156050,"vw":29.148776},{"c":31.24,"h":31.33,"l":28.03,"n":17568,"o":28.33,"t":"2026-01-22T05:00:00Z","v":1703019,"vw":30.482079},{"c":31.39,"h":31.94,"l":30.9,"n":18775,"o":31.56,"t":"2026-01-23T05:00:00Z","v":1545958,"vw":31.380012},{"c":32.1,"h":33.76,"l":31.97,"n":24271,"o":32.7,"t":"2026-01-26T05:00:00Z","v":2135720,"vw":32.763904},{"c":33.4,"h":33.66,"l":32.1,"n":17490,"o":32.74,"t":"2026-01-27T05:00:00Z","v":1493339,"vw":32.838792},{"c":34.91,"h":35.185,"l":33.54,"n":17295,"o":34.5,"t":"2026-01-28T05:00:00Z","v":1390243,"vw":34.40944},{"c":32.89,"h":35.69,"l":32.22,"n":18731,"o":35.56,"t":"2026-01-29T05:00:00Z","v":1794305,"vw":33.46867},{"c":28.61,"h":31.69,"l":28.22,"n":25910,"o":30,"t":"2026-01-30T05:00:00Z","v":2120182,"vw":29.175477},{"c":29.16,"h":29.6199,"l":27.5,"n":17536,"o":27.86,"t":"2026-02-02T05:00:00Z","v":1387281,"vw":28.973631},{"c":30.97,"h":31.83,"l":29.43,"n":18496,"o":31.51,"t":"2026-02-03T05:00:00Z","v":1493444,"vw":30.564336},{"c":31.3,"h":31.855,"l":29.62,"n":17310,"o":31.72,"t":"2026-02-04T05:00:00Z","v":1149605,"vw":30.786031},{"c":29.26,"h":30.2,"l":28.71,"n":21057,"o":29.92,"t":"2026-02-05T05:00:00Z","v":1625738,"vw":29.465922},{"c":31.43,"h":31.55,"l":29.955,"n":14484,"o":30.11,"t":"2026-02-06T05:00:00Z","v":1037125,"vw":31.171522},{"c":33.78,"h":33.78,"l":31.86,"n":12075,"o":32,"t":"2026-02-09T05:00:00Z","v":742803,"vw":33.0842},{"c":33.67,"h":33.86,"l":33.09,"n":10976,"o":33.49,"t":"2026-02-10T05:00:00Z","v":579284,"vw":33.533611},{"c":34.16,"h":34.49,"l":33.19,"n":12128,"o":34.48,"t":"2026-02-11T05:00:00Z","v":657031,"vw":34.047204},{"c":30.77,"h":33.94,"l":30.69,"n":21161,"o":33.89,"t":"2026-02-12T05:00:00Z","v":1264142,"vw":31.841089},{"c":33.06,"h":33.33,"l":31.3801,"n":16345,"o":31.73,"t":"2026-02-13T05:00:00Z","v":871351,"vw":32.671466},{"c":31.69,"h":31.8,"l":30.44,"n":22565,"o":31.61,"t":"2026-02-17T05:00:00Z","v":1384838,"vw":31.325378},{"c":32.63,"h":33.37,"l":31.995,"n":13366,"o":32.61,"t":"2026-02-18T05:00:00Z","v":578196,"vw":32.703799},{"c":34.35,"h":34.48,"l":32.1,"n":11563,"o":32.5,"t":"2026-02-19T05:00:00Z","v":702230,"vw":33.654622},{"c":35.1,"h":35.3,"l":33.585,"n":16827,"o":34.22,"t":"2026-02-20T05:00:00Z","v":1247429,"vw":34.710373},{"c":35.62,"h":36.515,"l":34.84,"n":13286,"o":35.5,"t":"2026-02-23T05:00:00Z","v":661222,"vw":35.62544},{"c":36.01,"h":36.28,"l":34.59,"n":13037,"o":34.59,"t":"2026-02-24T05:00:00Z","v":657325,"vw":35.728798},{"c":36.41,"h":37.24,"l":36.01,"n":11858,"o":36.6,"t":"2026-02-25T05:00:00Z","v":678719,"vw":36.676219},{"c":37.35,"h":37.53,"l":35.73,"n":9362,"o":36,"t":"2026-02-26T05:00:00Z","v":659708,"vw":36.747163},{"c":38.12,"h":38.32,"l":37.04,"n":11430,"o":37.46,"t":"2026-02-27T05:00:00Z","v":1151990,"vw":37.754372},{"c":37.64,"h":38.77,"l":36.49,"n":16382,"o":38.75,"t":"2026-03-02T05:00:00Z","v":1438234,"vw":37.553417},{"c":35.02,"h":35.48,"l":33.18,"n":19613,"o":35,"t":"2026-03-03T05:00:00Z","v":1280999,"vw":34.602369},{"c":34.87,"h":35.825,"l":34.48,"n":10994,"o":35.78,"t":"2026-03-04T05:00:00Z","v":782985,"vw":35.070948},{"c":33.31,"h":34.2199,"l":32.39,"n":13158,"o":34.19,"t":"2026-03-05T05:00:00Z","v":958388,"vw":33.102936},{"c":33.74,"h":34.3,"l":31.96,"n":9048,"o":32.49,"t":"2026-03-06T05:00:00Z","v":470910,"vw":33.534492},{"c":33.5,"h":33.715,"l":31.55,"n":11742,"o":32.31,"t":"2026-03-09T04:00:00Z","v":848547,"vw":33.076764},{"c":34.13,"h":34.92,"l":33.97,"n":9626,"o":34.4,"t":"2026-03-10T04:00:00Z","v":536497,"vw":34.372816},{"c":33.32,"h":33.84,"l":32.48,"n":8551,"o":33.43,"t":"2026-03-11T04:00:00Z","v":478089,"vw":33.265086},{"c":32.78,"h":33.255,"l":32.2,"n":9369,"o":33.2,"t":"2026-03-12T04:00:00Z","v":495029,"vw":32.785614},{"c":31.15,"h":32.905,"l":30.95,"n":12589,"o":32.57,"t":"2026-03-13T04:00:00Z","v":930675,"vw":31.481539},{"c":30.54,"h":31.545,"l":29.36,"n":15061,"o":30.56,"t":"2026-03-16T04:00:00Z","v":1050051,"vw":30.461573},{"c":29.64,"h":31.27,"l":29.37,"n":11826,"o":30.65,"t":"2026-03-17T04:00:00Z","v":755453,"vw":29.973156},{"c":28.47,"h":28.8499,"l":27.7,"n":21940,"o":28.53,"t":"2026-03-18T04:00:00Z","v":1293546,"vw":28.463361},{"c":26.8,"h":27.408,"l":25.15,"n":25574,"o":26.24,"t":"2026-03-19T04:00:00Z","v":2273151,"vw":26.504442},{"c":26.27,"h":27.63,"l":25.35,"n":18969,"o":27.16,"t":"2026-03-20T04:00:00Z","v":1947742,"vw":26.250389},{"c":27.12,"h":27.8,"l":26.0342,"n":16230,"o":26.32,"t":"2026-03-23T04:00:00Z","v":1434814,"vw":27.186894},{"c":27.51,"h":27.74,"l":26.28,"n":12135,"o":26.78,"t":"2026-03-24T04:00:00Z","v":830645,"vw":27.288408},{"c":27.33,"h":29.02,"l":26.87,"n":19625,"o":28.57,"t":"2026-03-25T04:00:00Z","v":1192382,"vw":27.4476},{"c":26.46,"h":27.75,"l":26.26,"n":11783,"o":26.39,"t":"2026-03-26T04:00:00Z","v":588135,"vw":26.801843},{"c":27.62,"h":27.9399,"l":26.25,"n":13062,"o":26.57,"t":"2026-03-27T04:00:00Z","v":915405,"vw":27.345624},{"c":27.36,"h":28.28,"l":26.895,"n":13319,"o":28.28,"t":"2026-03-30T04:00:00Z","v":648914,"vw":27.299741},{"c":29.72,"h":29.79,"l":28.23,"n":14207,"o":28.45,"t":"2026-03-31T04:00:00Z","v":919232,"vw":29.35083},{"c":31.01,"h":31.99,"l":30.2,"n":14313,"o":30.86,"t":"2026-04-01T04:00:00Z","v":931090,"vw":31.260402},{"c":30.91,"h":31.55,"l":29.01,"n":11854,"o":29.01,"t":"2026-04-02T04:00:00Z","v":772769,"vw":30.892544},{"c":30.98,"h":31.16,"l":30.175,"n":10142,"o":30.71,"t":"2026-04-06T04:00:00Z","v":534131,"vw":30.78058},{"c":30.9,"h":30.96,"l":29.8832,"n":8254,"o":30.96,"t":"2026-04-07T04:00:00Z","v":382145,"vw":30.590891},{"c":31.19,"h":32.92,"l":30.85,"n":10808,"o":32.84,"t":"2026-04-08T04:00:00Z","v":754896,"vw":31.455168},{"c":32.53,"h":32.835,"l":31.075,"n":11107,"o":31.34,"t":"2026-04-09T04:00:00Z","v":660630,"vw":32.249692},{"c":33.43,"h":33.43,"l":32.2,"n":11163,"o":32.71,"t":"2026-04-10T04:00:00Z","v":838911,"vw":32.930267},{"c":33.05,"h":33.445,"l":32.12,"n":9724,"o":32.87,"t":"2026-04-13T04:00:00Z","v":594566,"vw":32.93482},{"c":33.36,"h":34.065,"l":33.27,"n":9978,"o":33.61,"t":"2026-04-14T04:00:00Z","v":508340,"vw":33.558822},{"c":32.05,"h":33.35,"l":32.05,"n":11326,"o":33.02,"t":"2026-04-15T04:00:00Z","v":677613,"vw":32.435017},{"c":32.61,"h":32.905,"l":31.8,"n":9594,"o":32.4,"t":"2026-04-16T04:00:00Z","v":578749,"vw":32.486402},{"c":33.41,"h":34.69,"l":33.26,"n":9863,"o":33.26,"t":"2026-04-17T04:00:00Z","v":648298,"vw":33.823402},{"c":34.1,"h":34.17,"l":32.66,"n":10509,"o":32.93,"t":"2026-04-20T04:00:00Z","v":529592,"vw":33.717804},{"c":32.45,"h":34.2,"l":32.31,"n":18937,"o":33.83,"t":"2026-04-21T04:00:00Z","v":1297894,"vw":33.229244},{"c":33.19,"h":34.0877,"l":32.945,"n":11641,"o":33.29,"t":"2026-04-22T04:00:00Z","v":717102,"vw":33.415928},{"c":31.78,"h":33.24,"l":30.8,"n":13532,"o":32.66,"t":"2026-04-23T04:00:00Z","v":700935,"vw":31.851612},{"c":31.61,"h":32.25,"l":31.48,"n":10458,"o":32.25,"t":"2026-04-24T04:00:00Z","v":460117,"vw":31.845579},{"c":31.09,"h":31.57,"l":30.4837,"n":9711,"o":31.48,"t":"2026-04-27T04:00:00Z","v":500494,"vw":30.88712},{"c":29.75,"h":30.82,"l":29.465,"n":8574,"o":30.5,"t":"2026-04-28T04:00:00Z","v":481533,"vw":29.846682},{"c":29.02,"h":29.37,"l":28.77,"n":8588,"o":29.13,"t":"2026-04-29T04:00:00Z","v":471591,"vw":29.03139},{"c":29.2,"h":30.225,"l":29.02,"n":9380,"o":30.1,"t":"2026-04-30T04:00:00Z","v":522765,"vw":29.284619},{"c":29.68,"h":30.01,"l":29,"n":7972,"o":29,"t":"2026-05-01T04:00:00Z","v":481678,"vw":29.630514},{"c":29.42,"h":29.87,"l":29.24,"n":8669,"o":29.46,"t":"2026-05-04T04:00:00Z","v":399495,"vw":29.505345},{"c":29.31,"h":30.01,"l":29.2,"n":7244,"o":29.88,"t":"2026-05-05T04:00:00Z","v":369302,"vw":29.415777},{"c":31.12,"h":31.87,"l":30.88,"n":9155,"o":31,"t":"2026-05-06T04:00:00Z","v":707137,"vw":31.201867},{"c":30.34,"h":32.4799,"l":30.16,"n":15918,"o":32.23,"t":"2026-05-07T04:00:00Z","v":1615774,"vw":30.974846},{"c":31.81,"h":31.88,"l":30.76,"n":9316,"o":30.94,"t":"2026-05-08T04:00:00Z","v":563194,"vw":31.512866},{"c":32.62,"h":33.24,"l":32.03,"n":10765,"o":32.18,"t":"2026-05-11T04:00:00Z","v":557568,"vw":32.532572},{"c":33.69,"h":33.73,"l":31.43,"n":11848,"o":32,"t":"2026-05-12T04:00:00Z","v":616775,"vw":32.953055},{"c":34.31,"h":34.56,"l":32.86,"n":10622,"o":33.5,"t":"2026-05-13T04:00:00Z","v":634976,"vw":34.119079},{"c":34.04,"h":34.24,"l":32.965,"n":9156,"o":34.16,"t":"2026-05-14T04:00:00Z","v":469795,"vw":33.880602},{"c":30.99,"h":32.4325,"l":30.76,"n":13259,"o":32.32,"t":"2026-05-15T04:00:00Z","v":903309,"vw":31.430866},{"c":29.88,"h":31.42,"l":29.31,"n":10657,"o":30.67,"t":"2026-05-18T04:00:00Z","v":636850,"vw":29.734391},{"c":28.88,"h":29.68,"l":28.32,"n":11268,"o":29.36,"t":"2026-05-19T04:00:00Z","v":861009,"vw":28.811803},{"c":29.41,"h":29.82,"l":28.51,"n":9324,"o":29.71,"t":"2026-05-20T04:00:00Z","v":592635,"vw":29.237566},{"c":28.93,"h":29.63,"l":28.5214,"n":7072,"o":28.63,"t":"2026-05-21T04:00:00Z","v":340954,"vw":29.045314},{"c":28.28,"h":28.87,"l":28.13,"n":7139,"o":28.78,"t":"2026-05-22T04:00:00Z","v":483534,"vw":28.449416},{"c":29.87,"h":30,"l":28.97,"n":7608,"o":29.42,"t":"2026-05-26T04:00:00Z","v":512363,"vw":29.598346},{"c":28.83,"h":29.39,"l":28.71,"n":8694,"o":29,"t":"2026-05-27T04:00:00Z","v":555077,"vw":29.007221},{"c":29.43,"h":30.075,"l":27.95,"n":8699,"o":28.55,"t":"2026-05-28T04:00:00Z","v":579324,"vw":29.308621},{"c":30.26,"h":30.86,"l":29.04,"n":8482,"o":29.29,"t":"2026-05-29T04:00:00Z","v":499564,"vw":30.052138},{"c":30.25,"h":30.56,"l":28.45,"n":8686,"o":29.55,"t":"2026-06-01T04:00:00Z","v":451606,"vw":29.797842},{"c":30.93,"h":31.635,"l":30.53,"n":7684,"o":30.71,"t":"2026-06-02T04:00:00Z","v":385076,"vw":31.038392},{"c":29.12,"h":30.32,"l":29.11,"n":9076,"o":30.25,"t":"2026-06-03T04:00:00Z","v":339219,"vw":29.47625},{"c":29.54,"h":30.33,"l":29.48,"n":7794,"o":29.66,"t":"2026-06-04T04:00:00Z","v":372164,"vw":29.807076},{"c":26.19,"h":29.01,"l":25.91,"n":14757,"o":29,"t":"2026-06-05T04:00:00Z","v":955258,"vw":26.645875},{"c":26.83,"h":27.135,"l":26.4,"n":10621,"o":26.94,"t":"2026-06-08T04:00:00Z","v":665358,"vw":26.703908},{"c":26.02,"h":27.11,"l":24.94,"n":10998,"o":27.01,"t":"2026-06-09T04:00:00Z","v":746706,"vw":26.086935},{"c":24.89,"h":26.035,"l":24.84,"n":11759,"o":25.2,"t":"2026-06-10T04:00:00Z","v":764597,"vw":25.323534},{"c":26.06,"h":26.25,"l":24.58,"n":14596,"o":24.95,"t":"2026-06-11T04:00:00Z","v":855051,"vw":25.451637},{"c":28.11,"h":28.36,"l":26.21,"n":14603,"o":26.73,"t":"2026-06-12T04:00:00Z","v":1058927,"vw":27.782511},{"c":30.03,"h":31.25,"l":29.81,"n":23267,"o":30,"t":"2026-06-15T04:00:00Z","v":1485656,"vw":30.274816},{"c":30.85,"h":30.97,"l":29.67,"n":19747,"o":30.24,"t":"2026-06-16T04:00:00Z","v":1304600,"vw":30.469627},{"c":30,"h":32.43,"l":29.98,"n":23672,"o":30.71,"t":"2026-06-17T04:00:00Z","v":2014842,"vw":31.400082},{"c":28.7,"h":30.95,"l":27.66,"n":23288,"o":29.86,"t":"2026-06-18T04:00:00Z","v":6109884,"vw":28.662868},{"c":28.05,"h":28.51,"l":27.6,"n":14124,"o":27.64,"t":"2026-06-22T04:00:00Z","v":1027667,"vw":28.09913},{"c":26.08,"h":27.22,"l":26,"n":17861,"o":26.7,"t":"2026-06-23T04:00:00Z","v":1187696,"vw":26.423699},{"c":25.52,"h":25.92,"l":24.79,"n":19658,"o":25,"t":"2026-06-24T04:00:00Z","v":1360772,"vw":25.266068},{"c":26.02,"h":26.54,"l":25.335,"n":18066,"o":26.19,"t":"2026-06-25T04:00:00Z","v":1169402,"vw":25.991006},{"c":26.9,"h":27.67,"l":26.19,"n":14831,"o":26.23,"t":"2026-06-26T04:00:00Z","v":900338,"vw":27.021248},{"c":26.79,"h":26.875,"l":25.99,"n":11264,"o":26.56,"t":"2026-06-29T04:00:00Z","v":791521,"vw":26.528365},{"c":26.66,"h":26.96,"l":25.91,"n":13004,"o":26.84,"t":"2026-06-30T04:00:00Z","v":959645,"vw":26.544797},{"c":27.05,"h":28.16,"l":26.4485,"n":7918,"o":26.47,"t":"2026-07-01T04:00:00Z","v":514206,"vw":27.326662},{"c":28.7,"h":28.71,"l":27.79,"n":13497,"o":28,"t":"2026-07-02T04:00:00Z","v":911568,"vw":28.296639},{"c":28.16,"h":29.494,"l":27.88,"n":9409,"o":29.31,"t":"2026-07-06T04:00:00Z","v":500232,"vw":28.282355},{"c":26.94,"h":28.04,"l":26.5,"n":10560,"o":28,"t":"2026-07-07T04:00:00Z","v":604773,"vw":27.028026},{"c":26.05,"h":26.79,"l":25.1956,"n":13963,"o":26.21,"t":"2026-07-08T04:00:00Z","v":718924,"vw":25.995215},{"c":27.46,"h":28.07,"l":26.34,"n":12697,"o":26.74,"t":"2026-07-09T04:00:00Z","v":724092,"vw":27.479696},{"c":27.24,"h":27.79,"l":26.94,"n":9686,"o":27.23,"t":"2026-07-10T04:00:00Z","v":467386,"vw":27.292697},{"c":26.05,"h":26.7999,"l":25.5701,"n":8439,"o":26.64,"t":"2026-07-13T04:00:00Z","v":437816,"vw":26.038247},{"c":26.95,"h":27.57,"l":26.58,"n":8880,"o":27.26,"t":"2026-07-14T04:00:00Z","v":537632,"vw":26.952704},{"c":27.53,"h":27.85,"l":26,"n":14799,"o":26.97,"t":"2026-07-15T04:00:00Z","v":835368,"vw":27.238183},{"c":25.31,"h":27.2,"l":24.91,"n":15378,"o":26.88,"t":"2026-07-16T04:00:00Z","v":1013846,"vw":25.374917},{"c":25.18,"h":25.76,"l":24.59,"n":10420,"o":24.85,"t":"2026-07-17T04:00:00Z","v":572488,"vw":25.1705},{"c":25.06,"h":25.44,"l":24.95,"n":10149,"o":25.02,"t":"2026-07-20T04:00:00Z","v":599713,"vw":25.104743},{"c":26.92,"h":26.98,"l":25.7,"n":9579,"o":25.8,"t":"2026-07-21T04:00:00Z","v":478391,"vw":26.702982},{"c":28.17,"h":28.68,"l":27.6,"n":13438,"o":27.6,"t":"2026-07-22T04:00:00Z","v":820195,"vw":28.200881},{"c":26.9,"h":27.56,"l":26.35,"n":9899,"o":27.17,"t":"2026-07-23T04:00:00Z","v":524245,"vw":26.871112},{"c":27.11,"h":27.78,"l":26.49,"n":7615,"o":27.1,"t":"2026-07-24T04:00:00Z","v":323386,"vw":27.204037},{"c":27.19,"h":27.77,"l":26.475,"n":6962,"o":27.42,"t":"2026-07-27T04:00:00Z","v":401774,"vw":27.053305},{"c":26.42,"h":26.65,"l":25.5,"n":9249,"o":26.65,"t":"2026-07-28T04:00:00Z","v":533395,"vw":26.25303},{"c":25.68,"h":26.82,"l":24.99,"n":10205,"o":26.27,"t":"2026-07-29T04:00:00Z","v":515621,"vw":25.716651},{"c":27.36,"h":27.44,"l":25.98,"n":8230,"o":26.36,"t":"2026-07-30T04:00:00Z","v":451269,"vw":26.94487},{"c":26.58,"h":27,"l":26,"n":6763,"o":26.74,"t":"2026-07-31T04:00:00Z","v":389558,"vw":26.5574},{"c":27.1,"h":27.27,"l":26.23,"n":5595,"o":26.58,"t":"2026-08-03T04:00:00Z","v":208418,"vw":26.957195},{"c":28.71,"h":29.15,"l":27.81,"n":11280,"o":27.81,"t":"2026-08-04T04:00:00Z","v":626760,"vw":28.713127},{"c":30.59,"h":31.09,"l":29.84,"n":12554,"o":30.02,"t":"2026-08-05T04:00:00Z","v":984613,"vw":30.692862},{"c":30.86,"h":31.3,"l":30.02,"n":8119,"o":30.03,"t":"2026-08-06T04:00:00Z","v":565370,"vw":30.860415},{"c":32.54,"h":33.46,"l":31.895,"n":12373,"o":32.96,"t":"2026-08-07T04:00:00Z","v":1158198,"vw":32.580508},{"c":33.06,"h":33.22,"l":31.858,"n":7615,"o":32.06,"t":"2026-08-10T04:00:00Z","v":414514,"vw":32.84043},{"c":33.32,"h":33.5,"l":32.78,"n":6138,"o":32.92,"t":"2026-08-11T04:00:00Z","v":381532,"vw":33.23921},{"c":33.21,"h":34.22,"l":32.94,"n":7365,"o":34.18,"t":"2026-08-12T04:00:00Z","v":384515,"vw":33.350649},{"c":32.8,"h":33.03,"l":32.11,"n":7507,"o":32.58,"t":"2026-08-13T04:00:00Z","v":434265,"vw":32.634415},{"c":33.06,"h":34.08,"l":33.045,"n":9692,"o":33.24,"t":"2026-08-14T04:00:00Z","v":437694,"vw":33.436273},{"c":32.15,"h":33.21,"l":31.83,"n":9153,"o":33.21,"t":"2026-08-17T04:00:00Z","v":479144,"vw":32.351048},{"c":31.08,"h":31.6,"l":30.63,"n":10598,"o":31.6,"t":"2026-08-18T04:00:00Z","v":486418,"vw":31.105068},{"c":34.13,"h":34.21,"l":32.81,"n":13097,"o":32.86,"t":"2026-08-19T04:00:00Z","v":728786,"vw":33.724821},{"c":34.83,"h":35.105,"l":33.71,"n":12154,"o":33.79,"t":"2026-08-20T04:00:00Z","v":721884,"vw":34.640749},{"c":34.87,"h":35.82,"l":34.41,"n":10328,"o":35.55,"t":"2026-08-21T04:00:00Z","v":682323,"vw":34.885621},{"c":35.03,"h":35.4,"l":34.28,"n":8995,"o":35.4,"t":"2026-08-24T04:00:00Z","v":510984,"vw":34.860527},{"c":35.06,"h":35.185,"l":34.1,"n":15268,"o":34.6,"t":"2026-08-25T04:00:00Z","v":1369846,"vw":34.683341},{"c":34.72,"h":35.28,"l":34.22,"n":7225,"o":34.33,"t":"2026-08-26T04:00:00Z","v":389510,"vw":34.75577},{"c":35.12,"h":35.365,"l":34.65,"n":9049,"o":34.65,"t":"2026-08-27T04:00:00Z","v":555245,"vw":34.993166},{"c":33.24,"h":35.4,"l":32.7,"n":9776,"o":35.33,"t":"2026-08-28T04:00:00Z","v":787327,"vw":33.479458},{"c":32.63,"h":33.27,"l":32.2,"n":9380,"o":33.23,"t":"2026-08-31T04:00:00Z","v":538856,"vw":32.58019},{"c":30.32,"h":31.88,"l":30.2,"n":10733,"o":31.5,"t":"2026-09-01T04:00:00Z","v":629606,"vw":30.798145},{"c":31.75,"h":31.91,"l":30.98,"n":8453,"o":30.98,"t":"2026-09-02T04:00:00Z","v":423482,"vw":31.616157},{"c":33.11,"h":33.23,"l":32.06,"n":8060,"o":32.96,"t":"2026-09-03T04:00:00Z","v":495609,"vw":32.880043},{"c":33.09,"h":33.16,"l":32.025,"n":7206,"o":32.26,"t":"2026-09-04T04:00:00Z","v":377429,"vw":32.931098},{"c":32.76,"h":33.64,"l":32.6627,"n":6970,"o":33.12,"t":"2026-09-08T04:00:00Z","v":276028,"vw":33.068036},{"c":32.95,"h":33.675,"l":32.6505,"n":6484,"o":33.5,"t":"2026-09-09T04:00:00Z","v":303894,"vw":33.00978},{"c":31.24,"h":32.06,"l":31.09,"n":6319,"o":31.75,"t":"2026-09-10T04:00:00Z","v":326261,"vw":31.446674},{"c":31.72,"h":32.53,"l":31.56,"n":6071,"o":32.04,"t":"2026-09-11T04:00:00Z","v":299263,"vw":31.998565},{"c":30.59,"h":30.74,"l":29.7,"n":8916,"o":30.37,"t":"2026-09-14T04:00:00Z","v":495116,"vw":30.335433},{"c":30.62,"h":31.345,"l":30.2,"n":7087,"o":30.89,"t":"2026-09-15T04:00:00Z","v":322946,"vw":30.630291},{"c":29.83,"h":31.41,"l":29.09,"n":9852,"o":31.41,"t":"2026-09-16T04:00:00Z","v":485495,"vw":30.00541},{"c":31.26,"h":31.68,"l":30.65,"n":6653,"o":31,"t":"2026-09-17T04:00:00Z","v":338976,"vw":31.315239},{"c":32.12,"h":32.175,"l":31.14,"n":7456,"o":31.55,"t":"2026-09-18T04:00:00Z","v":853348,"vw":32.001492},{"c":31.8,"h":32.42,"l":31.24,"n":5354,"o":32.42,"t":"2026-09-21T04:00:00Z","v":277090,"vw":31.651636},{"c":33.26,"h":33.56,"l":31.76,"n":6610,"o":31.81,"t":"2026-09-22T04:00:00Z","v":351275,"vw":32.850839},{"c":31.53,"h":32.22,"l":31.095,"n":7105,"o":32.22,"t":"2026-09-23T04:00:00Z","v":419520,"vw":31.440364},{"c":31.43,"h":31.66,"l":30.48,"n":10227,"o":31.12,"t":"2026-09-24T04:00:00Z","v":451682,"vw":31.036974},{"c":31.71,"h":32.26,"l":31.35,"n":8002,"o":31.5,"t":"2026-09-25T04:00:00Z","v":377979,"vw":31.776557},{"c":29.87,"h":30.5666,"l":29.46,"n":9023,"o":29.91,"t":"2026-09-28T04:00:00Z","v":471723,"vw":30.13464},{"c":30.18,"h":30.33,"l":29.44,"n":8355,"o":30.06,"t":"2026-09-29T04:00:00Z","v":576567,"vw":29.926211},{"c":29.73,"h":30.55,"l":29.71,"n":10098,"o":30.45,"t":"2026-09-30T04:00:00Z","v":623122,"vw":30.014964},{"c":29.82,"h":30.39,"l":29.4,"n":15231,"o":29.7,"t":"2026-10-01T04:00:00Z","v":935765,"vw":29.86211},{"c":29.94,"h":30.73,"l":29.725,"n":8786,"o":30.29,"t":"2026-10-02T04:00:00Z","v":587589,"vw":30.12207},{"c":30.24,"h":30.735,"l":29.3686,"n":5825,"o":29.92,"t":"2026-10-05T04:00:00Z","v":429215,"vw":30.178186},{"c":31.35,"h":31.66,"l":29.84,"n":6508,"o":30.51,"t":"2026-10-06T04:00:00Z","v":432238,"vw":31.151578},{"c":30.47,"h":30.73,"l":29.5424,"n":9593,"o":30.17,"t":"2026-10-07T04:00:00Z","v":615210,"vw":30.361524},{"c":31.41,"h":31.51,"l":30.4,"n":9759,"o":30.5,"t":"2026-10-08T04:00:00Z","v":664163,"vw":31.199263},{"c":32.59,"h":33.18,"l":32.1,"n":8443,"o":32.22,"t":"2026-10-09T04:00:00Z","v":529242,"vw":32.712597},{"c":31.91,"h":32.46,"l":31.63,"n":5329,"o":32.28,"t":"2026-10-12T04:00:00Z","v":220999,"vw":31.94669},{"c":31.51,"h":32.23,"l":31.1,"n":7103,"o":32.16,"t":"2026-10-13T04:00:00Z","v":441330,"vw":31.550379},{"c":29.97,"h":30.73,"l":29.59,"n":8669,"o":30.4,"t":"2026-10-14T04:00:00Z","v":717191,"vw":29.980239},{"c":31.94,"h":32.02,"l":29.97,"n":8618,"o":30.35,"t":"2026-10-15T04:00:00Z","v":536756,"vw":31.296593}],"volatilityBars":[{"c":32.06,"h":32.15,"l":32.06,"n":3,"o":32.15,"t":"2026-10-09T08:00:00Z","v":222,"vw":32.105},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-09T11:15:00Z","v":100,"vw":32.15},{"c":32.35,"h":32.47,"l":32.1,"n":232,"o":32.22,"t":"2026-10-09T13:30:00Z","v":21607,"vw":32.288974},{"c":32.72,"h":32.75,"l":32.4,"n":317,"o":32.41,"t":"2026-10-09T13:45:00Z","v":23709,"vw":32.63487},{"c":32.525,"h":32.73,"l":32.485,"n":387,"o":32.715,"t":"2026-10-09T14:00:00Z","v":19899,"vw":32.603552},{"c":32.375,"h":32.6,"l":32.28,"n":345,"o":32.59,"t":"2026-10-09T14:15:00Z","v":26758,"vw":32.395911},{"c":32.44,"h":32.51,"l":32.36,"n":138,"o":32.36,"t":"2026-10-09T14:30:00Z","v":6395,"vw":32.431992},{"c":32.53,"h":32.56,"l":32.48,"n":163,"o":32.51,"t":"2026-10-09T14:45:00Z","v":9523,"vw":32.526628},{"c":32.725,"h":32.725,"l":32.4601,"n":218,"o":32.495,"t":"2026-10-09T15:00:00Z","v":14450,"vw":32.580963},{"c":32.8,"h":32.905,"l":32.75,"n":196,"o":32.79,"t":"2026-10-09T15:15:00Z","v":9765,"vw":32.821426},{"c":32.855,"h":32.88,"l":32.78,"n":239,"o":32.785,"t":"2026-10-09T15:30:00Z","v":11781,"vw":32.839539},{"c":32.79,"h":32.88,"l":32.785,"n":194,"o":32.84,"t":"2026-10-09T15:45:00Z","v":7563,"vw":32.833234},{"c":32.775,"h":32.84,"l":32.745,"n":212,"o":32.78,"t":"2026-10-09T16:00:00Z","v":12216,"vw":32.785092},{"c":32.805,"h":32.82,"l":32.735,"n":121,"o":32.8,"t":"2026-10-09T16:15:00Z","v":5681,"vw":32.783143},{"c":32.85,"h":32.87,"l":32.82,"n":169,"o":32.83,"t":"2026-10-09T16:30:00Z","v":8077,"vw":32.843294},{"c":32.8,"h":32.94,"l":32.79,"n":336,"o":32.9,"t":"2026-10-09T16:45:00Z","v":19447,"vw":32.8587},{"c":32.76,"h":32.97,"l":32.76,"n":332,"o":32.8,"t":"2026-10-09T17:00:00Z","v":22602,"vw":32.88659},{"c":32.83,"h":32.84,"l":32.76,"n":136,"o":32.765,"t":"2026-10-09T17:15:00Z","v":6374,"vw":32.807366},{"c":32.915,"h":32.94,"l":32.85,"n":262,"o":32.85,"t":"2026-10-09T17:30:00Z","v":10895,"vw":32.90214},{"c":33.1,"h":33.1,"l":32.92,"n":248,"o":32.92,"t":"2026-10-09T17:45:00Z","v":16239,"vw":33.022223},{"c":33.11,"h":33.18,"l":33.0694,"n":184,"o":33.11,"t":"2026-10-09T18:00:00Z","v":10306,"vw":33.115586},{"c":33.0636,"h":33.125,"l":33.0636,"n":180,"o":33.09,"t":"2026-10-09T18:15:00Z","v":7194,"vw":33.102221},{"c":33.025,"h":33.11,"l":33.01,"n":218,"o":33.075,"t":"2026-10-09T18:30:00Z","v":10613,"vw":33.059436},{"c":32.89,"h":33.06,"l":32.81,"n":306,"o":33.04,"t":"2026-10-09T18:45:00Z","v":16278,"vw":32.972307},{"c":32.77,"h":33,"l":32.77,"n":320,"o":32.94,"t":"2026-10-09T19:00:00Z","v":25133,"vw":32.897725},{"c":32.67,"h":32.81,"l":32.66,"n":401,"o":32.77,"t":"2026-10-09T19:15:00Z","v":20987,"vw":32.759049},{"c":32.67,"h":32.7,"l":32.63,"n":316,"o":32.66,"t":"2026-10-09T19:30:00Z","v":13095,"vw":32.669827},{"c":32.605,"h":32.71,"l":32.59,"n":1604,"o":32.65,"t":"2026-10-09T19:45:00Z","v":85657,"vw":32.647749},{"c":32.59,"h":32.59,"l":32.59,"n":10,"o":32.59,"t":"2026-10-09T20:00:00Z","v":44484,"vw":32.59},{"c":32.7,"h":32.7,"l":32.7,"n":3,"o":32.7,"t":"2026-10-12T08:00:00Z","v":257,"vw":32.7},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-12T08:30:00Z","v":120,"vw":32.5},{"c":32.285,"h":32.3,"l":32.03,"n":48,"o":32.28,"t":"2026-10-12T13:30:00Z","v":5928,"vw":32.258614},{"c":32.35,"h":32.35,"l":32.0271,"n":57,"o":32.28,"t":"2026-10-12T13:45:00Z","v":4432,"vw":32.18747},{"c":32.23,"h":32.46,"l":32.21,"n":17,"o":32.46,"t":"2026-10-12T14:00:00Z","v":675,"vw":32.2719},{"c":32.22,"h":32.22,"l":32.1,"n":94,"o":32.13,"t":"2026-10-12T14:15:00Z","v":6358,"vw":32.136105},{"c":32.07,"h":32.195,"l":32.07,"n":41,"o":32.175,"t":"2026-10-12T14:30:00Z","v":2128,"vw":32.104884},{"c":32.075,"h":32.11,"l":31.98,"n":116,"o":32.0553,"t":"2026-10-12T14:45:00Z","v":5642,"vw":32.034458},{"c":32.29,"h":32.29,"l":32.035,"n":115,"o":32.05,"t":"2026-10-12T15:00:00Z","v":8943,"vw":32.076392},{"c":32.18,"h":32.3,"l":32.18,"n":16,"o":32.3,"t":"2026-10-12T15:15:00Z","v":464,"vw":32.253333},{"c":32.09,"h":32.25,"l":32.05,"n":119,"o":32.25,"t":"2026-10-12T15:30:00Z","v":11796,"vw":32.110079},{"c":32.11,"h":32.15,"l":32.0401,"n":114,"o":32.15,"t":"2026-10-12T15:45:00Z","v":4461,"vw":32.083016},{"c":32.005,"h":32.11,"l":32,"n":103,"o":32.11,"t":"2026-10-12T16:00:00Z","v":6144,"vw":32.061712},{"c":32,"h":32.03,"l":31.99,"n":84,"o":32,"t":"2026-10-12T16:15:00Z","v":3512,"vw":32.002055},{"c":32.02,"h":32.09,"l":32.02,"n":121,"o":32.03,"t":"2026-10-12T16:30:00Z","v":3242,"vw":32.052737},{"c":31.965,"h":32.025,"l":31.965,"n":73,"o":32.01,"t":"2026-10-12T16:45:00Z","v":1791,"vw":31.997843},{"c":32.1192,"h":32.1192,"l":32.02,"n":57,"o":32.02,"t":"2026-10-12T17:00:00Z","v":2052,"vw":32.084259},{"c":31.985,"h":32.08,"l":31.95,"n":83,"o":32.08,"t":"2026-10-12T17:15:00Z","v":3005,"vw":32.010662},{"c":31.905,"h":32.01,"l":31.87,"n":124,"o":32.01,"t":"2026-10-12T17:30:00Z","v":5772,"vw":31.962364},{"c":31.88,"h":31.91,"l":31.74,"n":129,"o":31.91,"t":"2026-10-12T17:45:00Z","v":5558,"vw":31.828833},{"c":31.9,"h":31.95,"l":31.89,"n":127,"o":31.89,"t":"2026-10-12T18:00:00Z","v":3759,"vw":31.91337},{"c":31.845,"h":31.92,"l":31.83,"n":135,"o":31.92,"t":"2026-10-12T18:15:00Z","v":3303,"vw":31.882143},{"c":31.775,"h":31.84,"l":31.775,"n":267,"o":31.83,"t":"2026-10-12T18:30:00Z","v":7423,"vw":31.813508},{"c":31.65,"h":31.78,"l":31.63,"n":197,"o":31.78,"t":"2026-10-12T18:45:00Z","v":6905,"vw":31.701571},{"c":31.66,"h":31.7,"l":31.64,"n":194,"o":31.7,"t":"2026-10-12T19:00:00Z","v":6770,"vw":31.676913},{"c":31.75,"h":31.75,"l":31.68,"n":246,"o":31.68,"t":"2026-10-12T19:15:00Z","v":8407,"vw":31.709164},{"c":31.75,"h":31.78,"l":31.71,"n":287,"o":31.735,"t":"2026-10-12T19:30:00Z","v":9411,"vw":31.746455},{"c":31.875,"h":31.98,"l":31.73,"n":860,"o":31.75,"t":"2026-10-12T19:45:00Z","v":47274,"vw":31.882886},{"c":31.91,"h":31.91,"l":31.91,"n":7,"o":31.91,"t":"2026-10-12T20:00:00Z","v":28737,"vw":31.91},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-10-13T10:00:00Z","v":202,"vw":31.94},{"c":32.1,"h":32.1,"l":32.01,"n":20,"o":32.07,"t":"2026-10-13T11:00:00Z","v":3155,"vw":32.052571},{"c":32.4,"h":32.4,"l":32.4,"n":5,"o":32.4,"t":"2026-10-13T11:15:00Z","v":544,"vw":32.4},{"c":32.2,"h":32.41,"l":32,"n":59,"o":32.26,"t":"2026-10-13T11:30:00Z","v":4752,"vw":32.263768},{"c":32.25,"h":32.46,"l":32.25,"n":26,"o":32.46,"t":"2026-10-13T11:45:00Z","v":2160,"vw":32.385749},{"c":32.4,"h":32.4,"l":32.4,"n":15,"o":32.4,"t":"2026-10-13T12:00:00Z","v":416,"vw":32.4},{"c":31.8,"h":32.23,"l":31.785,"n":146,"o":32.16,"t":"2026-10-13T13:30:00Z","v":19089,"vw":32.010368},{"c":31.6,"h":31.97,"l":31.54,"n":212,"o":31.805,"t":"2026-10-13T13:45:00Z","v":16149,"vw":31.672407},{"c":31.6516,"h":31.83,"l":31.625,"n":150,"o":31.625,"t":"2026-10-13T14:00:00Z","v":9307,"vw":31.743701},{"c":31.25,"h":31.65,"l":31.1505,"n":279,"o":31.65,"t":"2026-10-13T14:15:00Z","v":16032,"vw":31.332861},{"c":31.34,"h":31.41,"l":31.28,"n":191,"o":31.38,"t":"2026-10-13T14:30:00Z","v":13451,"vw":31.329169},{"c":31.38,"h":31.47,"l":31.35,"n":138,"o":31.39,"t":"2026-10-13T14:45:00Z","v":15133,"vw":31.38295},{"c":31.32,"h":31.38,"l":31.26,"n":232,"o":31.38,"t":"2026-10-13T15:00:00Z","v":12279,"vw":31.330167},{"c":31.21,"h":31.42,"l":31.21,"n":155,"o":31.325,"t":"2026-10-13T15:15:00Z","v":6745,"vw":31.353559},{"c":31.18,"h":31.335,"l":31.18,"n":281,"o":31.23,"t":"2026-10-13T15:30:00Z","v":21959,"vw":31.223571},{"c":31.2,"h":31.25,"l":31.1,"n":284,"o":31.16,"t":"2026-10-13T15:45:00Z","v":13051,"vw":31.181327},{"c":31.3,"h":31.335,"l":31.19,"n":223,"o":31.24,"t":"2026-10-13T16:00:00Z","v":11077,"vw":31.250092},{"c":31.375,"h":31.375,"l":31.295,"n":163,"o":31.345,"t":"2026-10-13T16:15:00Z","v":5921,"vw":31.338563},{"c":31.43,"h":31.45,"l":31.35,"n":116,"o":31.35,"t":"2026-10-13T16:30:00Z","v":5014,"vw":31.413046},{"c":31.4499,"h":31.48,"l":31.38,"n":174,"o":31.415,"t":"2026-10-13T16:45:00Z","v":13416,"vw":31.417543},{"c":31.59,"h":31.59,"l":31.355,"n":215,"o":31.38,"t":"2026-10-13T17:00:00Z","v":11865,"vw":31.43949},{"c":31.62,"h":31.65,"l":31.54,"n":183,"o":31.58,"t":"2026-10-13T17:15:00Z","v":11277,"vw":31.584568},{"c":31.62,"h":31.62,"l":31.55,"n":222,"o":31.61,"t":"2026-10-13T17:30:00Z","v":11579,"vw":31.580135},{"c":31.455,"h":31.62,"l":31.45,"n":203,"o":31.59,"t":"2026-10-13T17:45:00Z","v":13430,"vw":31.566619},{"c":31.775,"h":31.8,"l":31.48,"n":264,"o":31.49,"t":"2026-10-13T18:00:00Z","v":15655,"vw":31.655653},{"c":31.695,"h":31.82,"l":31.6401,"n":216,"o":31.77,"t":"2026-10-13T18:15:00Z","v":9072,"vw":31.732805},{"c":31.775,"h":31.78,"l":31.65,"n":119,"o":31.7,"t":"2026-10-13T18:30:00Z","v":2960,"vw":31.724337},{"c":31.87,"h":31.89,"l":31.82,"n":126,"o":31.83,"t":"2026-10-13T18:45:00Z","v":5910,"vw":31.851108},{"c":31.95,"h":31.95,"l":31.825,"n":313,"o":31.85,"t":"2026-10-13T19:00:00Z","v":16237,"vw":31.884909},{"c":31.89,"h":31.935,"l":31.81,"n":184,"o":31.935,"t":"2026-10-13T19:15:00Z","v":6563,"vw":31.871376},{"c":31.89,"h":31.89,"l":31.75,"n":282,"o":31.86,"t":"2026-10-13T19:30:00Z","v":15648,"vw":31.830151},{"c":31.51,"h":31.85,"l":31.51,"n":1054,"o":31.85,"t":"2026-10-13T19:45:00Z","v":63153,"vw":31.60403},{"c":31.51,"h":31.52,"l":31.51,"n":14,"o":31.52,"t":"2026-10-13T20:00:00Z","v":40468,"vw":31.510276},{"c":31.5,"h":31.5,"l":31.4,"n":39,"o":31.4,"t":"2026-10-14T12:00:00Z","v":4227,"vw":31.423544},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-10-14T12:15:00Z","v":120,"vw":31.51},{"c":30.85,"h":31.41,"l":30.85,"n":7,"o":31.41,"t":"2026-10-14T12:30:00Z","v":388,"vw":31.223333},{"c":30.59,"h":30.78,"l":30.58,"n":13,"o":30.78,"t":"2026-10-14T12:45:00Z","v":807,"vw":30.61375},{"c":30.71,"h":30.71,"l":30.55,"n":8,"o":30.55,"t":"2026-10-14T13:00:00Z","v":2746,"vw":30.701615},{"c":30.39,"h":30.73,"l":30.2,"n":192,"o":30.4,"t":"2026-10-14T13:30:00Z","v":28278,"vw":30.437012},{"c":30.12,"h":30.39,"l":30.06,"n":276,"o":30.39,"t":"2026-10-14T13:45:00Z","v":39813,"vw":30.154698},{"c":30.02,"h":30.07,"l":29.84,"n":327,"o":30.07,"t":"2026-10-14T14:00:00Z","v":23037,"vw":29.941848},{"c":29.86,"h":30.04,"l":29.772,"n":192,"o":30.01,"t":"2026-10-14T14:15:00Z","v":19769,"vw":29.863753},{"c":30.245,"h":30.27,"l":29.8,"n":389,"o":29.8,"t":"2026-10-14T14:30:00Z","v":23998,"vw":30.120391},{"c":30.19,"h":30.24,"l":30.115,"n":175,"o":30.2,"t":"2026-10-14T14:45:00Z","v":12994,"vw":30.184598},{"c":29.96,"h":30.185,"l":29.925,"n":493,"o":30.185,"t":"2026-10-14T15:00:00Z","v":61865,"vw":30.02119},{"c":30.125,"h":30.13,"l":29.945,"n":187,"o":29.945,"t":"2026-10-14T15:15:00Z","v":9418,"vw":30.067514},{"c":30.06,"h":30.165,"l":30.01,"n":257,"o":30.13,"t":"2026-10-14T15:30:00Z","v":16913,"vw":30.121394},{"c":29.975,"h":30.08,"l":29.94,"n":219,"o":30.08,"t":"2026-10-14T15:45:00Z","v":18317,"vw":29.991272},{"c":29.82,"h":29.98,"l":29.82,"n":209,"o":29.97,"t":"2026-10-14T16:00:00Z","v":21229,"vw":29.883964},{"c":29.845,"h":29.845,"l":29.75,"n":294,"o":29.82,"t":"2026-10-14T16:15:00Z","v":24379,"vw":29.789134},{"c":30.01,"h":30.01,"l":29.775,"n":376,"o":29.81,"t":"2026-10-14T16:30:00Z","v":26759,"vw":29.838366},{"c":29.96,"h":30.02,"l":29.89,"n":140,"o":30.02,"t":"2026-10-14T16:45:00Z","v":8639,"vw":29.944296},{"c":29.86,"h":30.03,"l":29.86,"n":121,"o":29.985,"t":"2026-10-14T17:00:00Z","v":10309,"vw":29.930405},{"c":29.93,"h":29.9672,"l":29.785,"n":172,"o":29.845,"t":"2026-10-14T17:15:00Z","v":9520,"vw":29.892077},{"c":29.905,"h":30.01,"l":29.88,"n":183,"o":29.97,"t":"2026-10-14T17:30:00Z","v":12199,"vw":29.929818},{"c":29.64,"h":29.905,"l":29.63,"n":306,"o":29.905,"t":"2026-10-14T17:45:00Z","v":23527,"vw":29.748716},{"c":29.78,"h":29.78,"l":29.59,"n":224,"o":29.645,"t":"2026-10-14T18:00:00Z","v":14415,"vw":29.67799},{"c":29.875,"h":29.9,"l":29.75,"n":242,"o":29.76,"t":"2026-10-14T18:15:00Z","v":16271,"vw":29.822007},{"c":29.75,"h":29.875,"l":29.75,"n":229,"o":29.86,"t":"2026-10-14T18:30:00Z","v":20194,"vw":29.806818},{"c":29.96,"h":29.97,"l":29.71,"n":262,"o":29.71,"t":"2026-10-14T18:45:00Z","v":12992,"vw":29.875559},{"c":29.925,"h":29.95,"l":29.68,"n":262,"o":29.95,"t":"2026-10-14T19:00:00Z","v":21618,"vw":29.807377},{"c":30.01,"h":30.07,"l":29.93,"n":330,"o":29.93,"t":"2026-10-14T19:15:00Z","v":20656,"vw":30.00884},{"c":29.94,"h":30.05,"l":29.92,"n":377,"o":29.98,"t":"2026-10-14T19:30:00Z","v":18267,"vw":29.956933},{"c":30.02,"h":30.09,"l":29.885,"n":1553,"o":29.94,"t":"2026-10-14T19:45:00Z","v":103455,"vw":30.007833},{"c":29.97,"h":29.97,"l":29.97,"n":9,"o":29.97,"t":"2026-10-14T20:00:00Z","v":50479,"vw":29.97},{"c":30.48,"h":30.48,"l":30.48,"n":1,"o":30.48,"t":"2026-10-15T08:30:00Z","v":100,"vw":30.48},{"c":30.21,"h":30.31,"l":30.18,"n":61,"o":30.18,"t":"2026-10-15T12:45:00Z","v":6282,"vw":30.260502},{"c":30.3,"h":30.49,"l":30.16,"n":340,"o":30.35,"t":"2026-10-15T13:30:00Z","v":33407,"vw":30.319909},{"c":30.05,"h":30.3,"l":29.97,"n":281,"o":30.25,"t":"2026-10-15T13:45:00Z","v":20291,"vw":30.131797},{"c":30.28,"h":30.32,"l":30.05,"n":429,"o":30.055,"t":"2026-10-15T14:00:00Z","v":33566,"vw":30.205529},{"c":30.66,"h":30.73,"l":30.31,"n":307,"o":30.32,"t":"2026-10-15T14:15:00Z","v":16344,"vw":30.510996},{"c":30.975,"h":30.975,"l":30.66,"n":228,"o":30.7,"t":"2026-10-15T14:30:00Z","v":7219,"vw":30.785061},{"c":31.13,"h":31.23,"l":30.93,"n":365,"o":30.93,"t":"2026-10-15T14:45:00Z","v":13373,"vw":31.080743},{"c":31.16,"h":31.25,"l":31.07,"n":168,"o":31.08,"t":"2026-10-15T15:00:00Z","v":8347,"vw":31.132708},{"c":31.31,"h":31.37,"l":31.21,"n":223,"o":31.21,"t":"2026-10-15T15:15:00Z","v":13242,"vw":31.31898},{"c":31.25,"h":31.39,"l":31.23,"n":221,"o":31.35,"t":"2026-10-15T15:30:00Z","v":10862,"vw":31.303088},{"c":31.3,"h":31.3,"l":31.09,"n":158,"o":31.24,"t":"2026-10-15T15:45:00Z","v":7009,"vw":31.231582},{"c":31.34,"h":31.36,"l":31.235,"n":290,"o":31.315,"t":"2026-10-15T16:00:00Z","v":14290,"vw":31.313321},{"c":31.43,"h":31.44,"l":31.34,"n":198,"o":31.355,"t":"2026-10-15T16:15:00Z","v":14245,"vw":31.397494},{"c":31.34,"h":31.42,"l":31.3,"n":267,"o":31.42,"t":"2026-10-15T16:30:00Z","v":10569,"vw":31.344172},{"c":31.29,"h":31.37,"l":31.29,"n":127,"o":31.37,"t":"2026-10-15T16:45:00Z","v":4679,"vw":31.329236},{"c":31.42,"h":31.5,"l":31.42,"n":81,"o":31.49,"t":"2026-10-15T18:00:00Z","v":3436,"vw":31.460387},{"c":31.47,"h":31.5,"l":31.42,"n":207,"o":31.42,"t":"2026-10-15T18:15:00Z","v":9117,"vw":31.469616},{"c":31.6374,"h":31.6374,"l":31.45,"n":377,"o":31.465,"t":"2026-10-15T18:30:00Z","v":27724,"vw":31.53383},{"c":31.72,"h":31.73,"l":31.625,"n":401,"o":31.625,"t":"2026-10-15T18:45:00Z","v":24763,"vw":31.692638},{"c":31.81,"h":31.84,"l":31.68,"n":368,"o":31.715,"t":"2026-10-15T19:00:00Z","v":17412,"vw":31.729932},{"c":31.9,"h":32.02,"l":31.84,"n":434,"o":31.84,"t":"2026-10-15T19:15:00Z","v":15624,"vw":31.939671},{"c":31.91,"h":31.94,"l":31.743,"n":669,"o":31.875,"t":"2026-10-15T19:30:00Z","v":26838,"vw":31.830374},{"c":31.94,"h":32.01,"l":31.88,"n":1766,"o":31.94,"t":"2026-10-15T19:45:00Z","v":90057,"vw":31.943991},{"c":31.94,"h":31.94,"l":31.94,"n":7,"o":31.94,"t":"2026-10-15T20:00:00Z","v":45492,"vw":31.94}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":40.85876620956056,"iv":3.839172420755931,"gamma":0.03105182025405829,"theta":-0.6309369722958429,"vega":0.0026070970816492057,"rho":0.0000636200687952133,"breakevenPct":28.70621856468553},{"delta":0.15,"premium":0.2316881256605296,"strike":38.168812566052964,"iv":2.868025726259006,"gamma":0.11144799925319032,"theta":-0.5056928965692594,"vega":0.003427919182007512,"rho":0.00009447440709836349,"breakevenPct":20.22699026835782},{"delta":0.2,"premium":0.21155739921858016,"strike":36.155739921858014,"iv":2.056475397331802,"gamma":0.19680027224566538,"theta":-0.3857380327307439,"vega":0.00423476606339689,"rho":0.00012496658737085503,"breakevenPct":13.86129405471695},{"delta":0.25,"premium":0.19142667277663072,"strike":34.14266727766307,"iv":1.2449250684045987,"gamma":0.2821525452381404,"theta":-0.2657831688922286,"vega":0.0050416129447862675,"rho":0.00015545876764334654,"breakevenPct":7.4955978410760835},{"delta":0.3,"premium":0.2349985420104915,"strike":32.430637523687295,"iv":0.6018532346222607,"gamma":0.34737837434998164,"theta":-0.16808634558987184,"vega":0.005640827594757046,"rho":0.00018563753923296958,"breakevenPct":2.2718724661796506},{"delta":0.35,"premium":0.5610775746762067,"strike":32.05366754372693,"iv":0.7059469010475907,"gamma":0.3233478001650991,"theta":-0.16909909336091453,"vega":0.0053192384358279445,"rho":0.0002144264114463933,"breakevenPct":2.112539506584632},{"delta":0.4,"premium":0.8871566073419221,"strike":31.676697563766563,"iv":0.8100405674729207,"gamma":0.29931722598021665,"theta":-0.17011184113195718,"vega":0.004997649276898842,"rho":0.00024321528365981707,"breakevenPct":1.9532065469896132},{"delta":0.45,"premium":1.2132356400076376,"strike":31.2997275838062,"iv":0.9141342338982508,"gamma":0.2752866517953342,"theta":-0.17112458890299986,"vega":0.004676060117969741,"rho":0.0002720041558732408,"breakevenPct":1.7938735873945943},{"delta":0.5,"premium":1.5393146726733526,"strike":30.922757603845834,"iv":1.0182279003235808,"gamma":0.25125607761045166,"theta":-0.17213733667404255,"vega":0.0043544709590406395,"rho":0.0003007930280866645,"breakevenPct":1.6345406277995758},{"delta":0.55,"premium":1.8653937053390683,"strike":30.54578762388547,"iv":1.1223215667489108,"gamma":0.22722550342556913,"theta":-0.17315008444508523,"vega":0.004032881800111538,"rho":0.00032958190030008824,"breakevenPct":1.4752076682045567},{"delta":0.6,"premium":2.191472738004783,"strike":30.168817643925106,"iv":1.2264152331742406,"gamma":0.2031949292406867,"theta":-0.17416283221612788,"vega":0.003711292641182437,"rho":0.0003583707725135119,"breakevenPct":1.3158747086095381},{"delta":0.65,"premium":2.517551770670498,"strike":29.79184766396474,"iv":1.3305088995995709,"gamma":0.1791643550558042,"theta":-0.17517557998717057,"vega":0.0033897034822533358,"rho":0.00038715964472693567,"breakevenPct":1.1565417490145196},{"delta":0.7,"premium":2.8436308033362137,"strike":29.414877684004377,"iv":1.4346025660249007,"gamma":0.15513378087092172,"theta":-0.17618832775821325,"vega":0.0030681143233242344,"rho":0.0004159485169403594,"breakevenPct":0.9972087894195008},{"delta":0.75,"premium":3.169709836001929,"strike":29.037907704044013,"iv":1.538696232450231,"gamma":0.1311032066860392,"theta":-0.1772010755292559,"vega":0.0027465251643951326,"rho":0.00044473738915378315,"breakevenPct":0.8378758298244819},{"delta":0.8,"premium":3.4957888686676446,"strike":28.66093772408365,"iv":1.642789898875561,"gamma":0.10707263250115667,"theta":-0.17821382330029858,"vega":0.0024249360054660308,"rho":0.0004735262613672069,"breakevenPct":0.6785428702294629},{"delta":0.85,"premium":3.8218679013333587,"strike":28.283967744123284,"iv":1.7468835653008907,"gamma":0.08304205831627426,"theta":-0.17922657107134127,"vega":0.0021033468465369307,"rho":0.0005023151335806305,"breakevenPct":0.5192099106344448},{"delta":0.9,"premium":4.147946933999075,"strike":27.90699776416292,"iv":1.8509772317262208,"gamma":0.059011484131391734,"theta":-0.18023931884238392,"vega":0.0017817576876078284,"rho":0.0005311040057940544,"breakevenPct":0.35987695103942574}],"put":[{"delta":0.1,"premium":0.8977966081114072,"strike":24.100282488734155,"iv":5.4953198937234635,"gamma":0.0225376782217256,"theta":-0.9487038908609382,"vega":0.002587810506558052,"rho":-0.0000797700574437837,"breakevenPct":27.356024168369604},{"delta":0.15,"premium":0.34287371048544335,"strike":28.035438158575943,"iv":2.868180986778444,"gamma":0.06148557974737411,"theta":-0.6171995613714467,"vega":0.003459209127799733,"rho":-0.00011122391683575084,"breakevenPct":13.29817016878366},{"delta":0.2,"premium":0.24870346660775475,"strike":30.107743030035248,"iv":1.482707463447419,"gamma":0.12431182039646785,"theta":-0.36399507362071404,"vega":0.003961976720041528,"rho":-0.00014453614314058441,"breakevenPct":6.515217396908292},{"delta":0.25,"premium":0.3028380616902733,"strike":30.353809371319425,"iv":1.3977961835207149,"gamma":0.14472821410183012,"theta":-0.34634489118698497,"vega":0.004161320813845114,"rho":-0.00018179231037664947,"breakevenPct":5.914303977366473},{"delta":0.3,"premium":0.3569726567727918,"strike":30.5998757126036,"iv":1.3128849035940104,"gamma":0.1651446078071924,"theta":-0.3286947087532559,"vega":0.004360664907648701,"rho":-0.00021904847761271452,"breakevenPct":5.313390557824654},{"delta":0.35,"premium":0.4111072518553103,"strike":30.845942053887775,"iv":1.2279736236673062,"gamma":0.18556100151255467,"theta":-0.31104452631952684,"vega":0.004560009001452288,"rho":-0.0002563046448487796,"breakevenPct":4.712477138282836},{"delta":0.4,"premium":0.4652418469378289,"strike":31.09200839517195,"iv":1.143062343740602,"gamma":0.20597739521791697,"theta":-0.29339434388579777,"vega":0.004759353095255875,"rho":-0.0002935608120848447,"breakevenPct":4.111563718741017},{"delta":0.45,"premium":0.5193764420203474,"strike":31.338074736456125,"iv":1.0581510638138978,"gamma":0.22639378892327927,"theta":-0.2757441614520687,"vega":0.004958697189059462,"rho":-0.0003308169793209098,"breakevenPct":3.510650299199198},{"delta":0.5,"premium":0.5735110371028659,"strike":31.5841410777403,"iv":0.9732397838871935,"gamma":0.24681018262864154,"theta":-0.2580939790183396,"vega":0.005158041282863049,"rho":-0.0003680731465569748,"breakevenPct":2.909736879657379},{"delta":0.55,"premium":0.6276456321853845,"strike":31.830207419024475,"iv":0.888328503960489,"gamma":0.2672265763340038,"theta":-0.24044379658461051,"vega":0.005357385376666636,"rho":-0.0004053293137930399,"breakevenPct":2.30882346011556},{"delta":0.6,"premium":0.681780227267903,"strike":32.07627376030865,"iv":0.8034172240337849,"gamma":0.2876429700393661,"theta":-0.22279361415088147,"vega":0.005556729470470223,"rho":-0.00044258548102910495,"breakevenPct":1.7079100405737417},{"delta":0.65,"premium":0.7359148223504215,"strike":32.32234010159283,"iv":0.7185059441070805,"gamma":0.3080593637447284,"theta":-0.20514343171715238,"vega":0.00575607356427381,"rho":-0.00047984164826517006,"breakevenPct":1.1069966210319224},{"delta":0.7,"premium":1.2746774520692399,"strike":32.950159866729045,"iv":0.9946186921999896,"gamma":0.2794410429555455,"theta":-0.28933010809125426,"vega":0.005663440775554616,"rho":-0.0005244093181916473,"breakevenPct":0.8281702734508303},{"delta":0.75,"premium":3.072078358793138,"strike":34.5694399628767,"iv":2.2083549950776584,"gamma":0.12347357157261457,"theta":-0.6379995616569195,"vega":0.004812508313520854,"rho":-0.0005879658548176847,"breakevenPct":1.3858434436958007},{"delta":0.8,"premium":4.75851378178352,"strike":36.258868522691166,"iv":2.9015106791941263,"gamma":0.06633104961289298,"theta":-0.7428218959075307,"vega":0.004126241491181482,"rho":-0.0006563767694202996,"breakevenPct":1.3764723202641034},{"delta":0.85,"premium":7.888880241049701,"strike":39.4388802410497,"iv":3.831761064672479,"gamma":0.04374142974728147,"theta":-0.8095187603233999,"vega":0.003447434731636191,"rho":-0.0007586230429461235,"breakevenPct":1.2210394489668146},{"delta":0.9,"premium":12.000538408026689,"strike":43.619560388596845,"iv":4.819731545256759,"gamma":0.024970359189363623,"theta":-0.8119099247085741,"vega":0.0025955919389861293,"rho":-0.0008820777216561356,"breakevenPct":1.0049405742950626}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":40.85876620956056,"iv":3.839172420755931,"gamma":0.03105182025405829,"theta":-0.6309369722958429,"vega":0.0026070970816492057,"rho":0.0000636200687952133,"breakevenPct":28.70621856468553},{"delta":0.15,"premium":0.2316881256605296,"strike":38.168812566052964,"iv":2.868025726259006,"gamma":0.11144799925319032,"theta":-0.5056928965692594,"vega":0.003427919182007512,"rho":0.00009447440709836349,"breakevenPct":20.22699026835782},{"delta":0.2,"premium":0.21155739921858016,"strike":36.155739921858014,"iv":2.056475397331802,"gamma":0.19680027224566538,"theta":-0.3857380327307439,"vega":0.00423476606339689,"rho":0.00012496658737085503,"breakevenPct":13.86129405471695},{"delta":0.25,"premium":0.19142667277663072,"strike":34.14266727766307,"iv":1.2449250684045987,"gamma":0.2821525452381404,"theta":-0.2657831688922286,"vega":0.0050416129447862675,"rho":0.00015545876764334654,"breakevenPct":7.4955978410760835},{"delta":0.3,"premium":0.2349985420104915,"strike":32.430637523687295,"iv":0.6018532346222607,"gamma":0.34737837434998164,"theta":-0.16808634558987184,"vega":0.005640827594757046,"rho":0.00018563753923296958,"breakevenPct":2.2718724661796506},{"delta":0.35,"premium":0.5610775746762067,"strike":32.05366754372693,"iv":0.7059469010475907,"gamma":0.3233478001650991,"theta":-0.16909909336091453,"vega":0.0053192384358279445,"rho":0.0002144264114463933,"breakevenPct":2.112539506584632},{"delta":0.4,"premium":0.8871566073419221,"strike":31.676697563766563,"iv":0.8100405674729207,"gamma":0.29931722598021665,"theta":-0.17011184113195718,"vega":0.004997649276898842,"rho":0.00024321528365981707,"breakevenPct":1.9532065469896132},{"delta":0.45,"premium":1.2132356400076376,"strike":31.2997275838062,"iv":0.9141342338982508,"gamma":0.2752866517953342,"theta":-0.17112458890299986,"vega":0.004676060117969741,"rho":0.0002720041558732408,"breakevenPct":1.7938735873945943},{"delta":0.5,"premium":1.5393146726733526,"strike":30.922757603845834,"iv":1.0182279003235808,"gamma":0.25125607761045166,"theta":-0.17213733667404255,"vega":0.0043544709590406395,"rho":0.0003007930280866645,"breakevenPct":1.6345406277995758},{"delta":0.55,"premium":1.8653937053390683,"strike":30.54578762388547,"iv":1.1223215667489108,"gamma":0.22722550342556913,"theta":-0.17315008444508523,"vega":0.004032881800111538,"rho":0.00032958190030008824,"breakevenPct":1.4752076682045567},{"delta":0.6,"premium":2.191472738004783,"strike":30.168817643925106,"iv":1.2264152331742406,"gamma":0.2031949292406867,"theta":-0.17416283221612788,"vega":0.003711292641182437,"rho":0.0003583707725135119,"breakevenPct":1.3158747086095381},{"delta":0.65,"premium":2.517551770670498,"strike":29.79184766396474,"iv":1.3305088995995709,"gamma":0.1791643550558042,"theta":-0.17517557998717057,"vega":0.0033897034822533358,"rho":0.00038715964472693567,"breakevenPct":1.1565417490145196},{"delta":0.7,"premium":2.8436308033362137,"strike":29.414877684004377,"iv":1.4346025660249007,"gamma":0.15513378087092172,"theta":-0.17618832775821325,"vega":0.0030681143233242344,"rho":0.0004159485169403594,"breakevenPct":0.9972087894195008},{"delta":0.75,"premium":3.169709836001929,"strike":29.037907704044013,"iv":1.538696232450231,"gamma":0.1311032066860392,"theta":-0.1772010755292559,"vega":0.0027465251643951326,"rho":0.00044473738915378315,"breakevenPct":0.8378758298244819},{"delta":0.8,"premium":3.4957888686676446,"strike":28.66093772408365,"iv":1.642789898875561,"gamma":0.10707263250115667,"theta":-0.17821382330029858,"vega":0.0024249360054660308,"rho":0.0004735262613672069,"breakevenPct":0.6785428702294629},{"delta":0.85,"premium":3.8218679013333587,"strike":28.283967744123284,"iv":1.7468835653008907,"gamma":0.08304205831627426,"theta":-0.17922657107134127,"vega":0.0021033468465369307,"rho":0.0005023151335806305,"breakevenPct":0.5192099106344448},{"delta":0.9,"premium":4.147946933999075,"strike":27.90699776416292,"iv":1.8509772317262208,"gamma":0.059011484131391734,"theta":-0.18023931884238392,"vega":0.0017817576876078284,"rho":0.0005311040057940544,"breakevenPct":0.35987695103942574}],"put":[{"delta":0.1,"premium":0.8977966081114072,"strike":24.100282488734155,"iv":5.4953198937234635,"gamma":0.0225376782217256,"theta":-0.9487038908609382,"vega":0.002587810506558052,"rho":-0.0000797700574437837,"breakevenPct":27.356024168369604},{"delta":0.15,"premium":0.34287371048544335,"strike":28.035438158575943,"iv":2.868180986778444,"gamma":0.06148557974737411,"theta":-0.6171995613714467,"vega":0.003459209127799733,"rho":-0.00011122391683575084,"breakevenPct":13.29817016878366},{"delta":0.2,"premium":0.24870346660775475,"strike":30.107743030035248,"iv":1.482707463447419,"gamma":0.12431182039646785,"theta":-0.36399507362071404,"vega":0.003961976720041528,"rho":-0.00014453614314058441,"breakevenPct":6.515217396908292},{"delta":0.25,"premium":0.3028380616902733,"strike":30.353809371319425,"iv":1.3977961835207149,"gamma":0.14472821410183012,"theta":-0.34634489118698497,"vega":0.004161320813845114,"rho":-0.00018179231037664947,"breakevenPct":5.914303977366473},{"delta":0.3,"premium":0.3569726567727918,"strike":30.5998757126036,"iv":1.3128849035940104,"gamma":0.1651446078071924,"theta":-0.3286947087532559,"vega":0.004360664907648701,"rho":-0.00021904847761271452,"breakevenPct":5.313390557824654},{"delta":0.35,"premium":0.4111072518553103,"strike":30.845942053887775,"iv":1.2279736236673062,"gamma":0.18556100151255467,"theta":-0.31104452631952684,"vega":0.004560009001452288,"rho":-0.0002563046448487796,"breakevenPct":4.712477138282836},{"delta":0.4,"premium":0.4652418469378289,"strike":31.09200839517195,"iv":1.143062343740602,"gamma":0.20597739521791697,"theta":-0.29339434388579777,"vega":0.004759353095255875,"rho":-0.0002935608120848447,"breakevenPct":4.111563718741017},{"delta":0.45,"premium":0.5193764420203474,"strike":31.338074736456125,"iv":1.0581510638138978,"gamma":0.22639378892327927,"theta":-0.2757441614520687,"vega":0.004958697189059462,"rho":-0.0003308169793209098,"breakevenPct":3.510650299199198},{"delta":0.5,"premium":0.5735110371028659,"strike":31.5841410777403,"iv":0.9732397838871935,"gamma":0.24681018262864154,"theta":-0.2580939790183396,"vega":0.005158041282863049,"rho":-0.0003680731465569748,"breakevenPct":2.909736879657379},{"delta":0.55,"premium":0.6276456321853845,"strike":31.830207419024475,"iv":0.888328503960489,"gamma":0.2672265763340038,"theta":-0.24044379658461051,"vega":0.005357385376666636,"rho":-0.0004053293137930399,"breakevenPct":2.30882346011556},{"delta":0.6,"premium":0.681780227267903,"strike":32.07627376030865,"iv":0.8034172240337849,"gamma":0.2876429700393661,"theta":-0.22279361415088147,"vega":0.005556729470470223,"rho":-0.00044258548102910495,"breakevenPct":1.7079100405737417},{"delta":0.65,"premium":0.7359148223504215,"strike":32.32234010159283,"iv":0.7185059441070805,"gamma":0.3080593637447284,"theta":-0.20514343171715238,"vega":0.00575607356427381,"rho":-0.00047984164826517006,"breakevenPct":1.1069966210319224},{"delta":0.7,"premium":1.2746774520692399,"strike":32.950159866729045,"iv":0.9946186921999896,"gamma":0.2794410429555455,"theta":-0.28933010809125426,"vega":0.005663440775554616,"rho":-0.0005244093181916473,"breakevenPct":0.8281702734508303},{"delta":0.75,"premium":3.072078358793138,"strike":34.5694399628767,"iv":2.2083549950776584,"gamma":0.12347357157261457,"theta":-0.6379995616569195,"vega":0.004812508313520854,"rho":-0.0005879658548176847,"breakevenPct":1.3858434436958007},{"delta":0.8,"premium":4.75851378178352,"strike":36.258868522691166,"iv":2.9015106791941263,"gamma":0.06633104961289298,"theta":-0.7428218959075307,"vega":0.004126241491181482,"rho":-0.0006563767694202996,"breakevenPct":1.3764723202641034},{"delta":0.85,"premium":7.888880241049701,"strike":39.4388802410497,"iv":3.831761064672479,"gamma":0.04374142974728147,"theta":-0.8095187603233999,"vega":0.003447434731636191,"rho":-0.0007586230429461235,"breakevenPct":1.2210394489668146},{"delta":0.9,"premium":12.000538408026689,"strike":43.619560388596845,"iv":4.819731545256759,"gamma":0.024970359189363623,"theta":-0.8119099247085741,"vega":0.0025955919389861293,"rho":-0.0008820777216561356,"breakevenPct":1.0049405742950626}]}},"errors":["fundamentals:provider_http_404"],"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"}}