{"symbol":"YORW","url":"https://intraalpha.com/companies/YORW","capturedAt":"2026-10-23T02:59:46.175Z","state":"ready","quote":{"symbol":"YORW","last_price":31.69,"prev_close":30.56,"regular_close":31.69,"change":1.13,"change_pct":3.6976,"regular_change":1.13,"regular_change_pct":3.6976,"extended_change":0,"extended_change_pct":0,"bid":30.7,"ask":36,"bid_size":500,"ask_size":500,"volume":154987,"vwap":31.479121,"open":30.75,"high":31.71,"low":30.75,"close":31.69,"trade_count":4265,"last_trade_at":"2026-10-22T20:00:07.319335944Z","last_quote_at":"2026-10-22T23:00:00.731881606Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:42.448205987-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"YORW","fetched_at":"2026-10-23T02:59:45.772784+00:00","name":"The York Water Company","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED WATER","country":"USA","description":"The York Water Company seizes, purifies and distributes drinking water. The company is headquartered in York, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":495945000,"ebitda":45506000,"pe_ratio":18.98,"peg_ratio":4.095,"book_value":18.13,"dividend_per_share":0.903,"dividend_yield":0.0294,"eps":1.61,"revenue_ttm":83422000,"gross_profit_ttm":60698000,"profit_margin":0.285,"operating_margin_ttm":0.423,"return_on_assets_ttm":0.0286,"return_on_equity_ttm":0.09,"quarterly_earnings_growth":0.37,"quarterly_revenue_growth":0.225,"analyst_target_price":31,"analyst_number":null,"beta":0.567,"fifty_two_week_high":34.55,"fifty_two_week_low":27.84,"fifty_day_ma":32.37,"two_hundred_day_ma":31.44,"shares_outstanding":16228600,"forward_pe":25.45,"price_to_sales":5.95,"price_to_book":1.705,"ev_to_revenue":8.28,"ev_to_ebitda":14.7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:45.772784+00:00"},"optionObservedAt":"2026-10-22T19:55:05.258Z","bars":[{"c":30.81,"h":31.04,"l":30.76,"n":30,"o":31.04,"t":"2026-10-16T13:30:00Z","v":3483,"vw":31.020018},{"c":30.93,"h":31.045,"l":30.865,"n":29,"o":30.865,"t":"2026-10-16T13:35:00Z","v":2009,"vw":31.01617},{"c":31.06,"h":31.07,"l":30.985,"n":19,"o":31.02,"t":"2026-10-16T13:40:00Z","v":803,"vw":31.038},{"c":31.17,"h":31.18,"l":31.1,"n":12,"o":31.16,"t":"2026-10-16T13:45:00Z","v":654,"vw":31.1525},{"c":31.17,"h":31.24,"l":31.17,"n":9,"o":31.24,"t":"2026-10-16T13:50:00Z","v":372,"vw":31.203333},{"c":31.115,"h":31.245,"l":31.03,"n":69,"o":31.18,"t":"2026-10-16T13:55:00Z","v":4985,"vw":31.202019},{"c":31.095,"h":31.095,"l":31.095,"n":13,"o":31.095,"t":"2026-10-16T14:00:00Z","v":272,"vw":31.095},{"c":31.1475,"h":31.22,"l":31.1,"n":37,"o":31.2,"t":"2026-10-16T14:05:00Z","v":1781,"vw":31.180357},{"c":31.09,"h":31.145,"l":31.09,"n":13,"o":31.09,"t":"2026-10-16T14:10:00Z","v":479,"vw":31.111231},{"c":31.13,"h":31.145,"l":31.1,"n":20,"o":31.145,"t":"2026-10-16T14:15:00Z","v":589,"vw":31.134091},{"c":31.2,"h":31.2,"l":31.14,"n":55,"o":31.16,"t":"2026-10-16T14:20:00Z","v":2113,"vw":31.171429},{"c":31.18,"h":31.245,"l":31.18,"n":23,"o":31.22,"t":"2026-10-16T14:25:00Z","v":1161,"vw":31.228004},{"c":31.32,"h":31.3221,"l":31.24,"n":32,"o":31.245,"t":"2026-10-16T14:30:00Z","v":668,"vw":31.281775},{"c":31.25,"h":31.285,"l":31.23,"n":53,"o":31.285,"t":"2026-10-16T14:35:00Z","v":2647,"vw":31.259636},{"c":31.12,"h":31.24,"l":31.12,"n":25,"o":31.24,"t":"2026-10-16T14:40:00Z","v":949,"vw":31.220132},{"c":31.065,"h":31.16,"l":31.065,"n":32,"o":31.08,"t":"2026-10-16T14:45:00Z","v":818,"vw":31.10158},{"c":31.19,"h":31.2,"l":31.08,"n":76,"o":31.08,"t":"2026-10-16T14:50:00Z","v":3420,"vw":31.164717},{"c":31.14,"h":31.16,"l":31.14,"n":13,"o":31.16,"t":"2026-10-16T14:55:00Z","v":299,"vw":31.15},{"c":31.16,"h":31.17,"l":31.16,"n":30,"o":31.17,"t":"2026-10-16T15:00:00Z","v":815,"vw":31.16625},{"c":31.335,"h":31.335,"l":31.245,"n":67,"o":31.245,"t":"2026-10-16T15:05:00Z","v":1955,"vw":31.29625},{"c":31.37,"h":31.37,"l":31.31,"n":28,"o":31.335,"t":"2026-10-16T15:10:00Z","v":566,"vw":31.338333},{"c":31.37,"h":31.37,"l":31.31,"n":50,"o":31.31,"t":"2026-10-16T15:15:00Z","v":850,"vw":31.337008},{"c":31.35,"h":31.4,"l":31.35,"n":24,"o":31.35,"t":"2026-10-16T15:20:00Z","v":838,"vw":31.38},{"c":31.34,"h":31.375,"l":31.34,"n":17,"o":31.375,"t":"2026-10-16T15:25:00Z","v":728,"vw":31.363},{"c":31.405,"h":31.41,"l":31.3751,"n":41,"o":31.41,"t":"2026-10-16T15:30:00Z","v":1971,"vw":31.404909},{"c":31.405,"h":31.405,"l":31.405,"n":4,"o":31.405,"t":"2026-10-16T15:35:00Z","v":419,"vw":31.405},{"c":31.405,"h":31.405,"l":31.405,"n":32,"o":31.405,"t":"2026-10-16T15:40:00Z","v":730,"vw":31.405},{"c":31.36,"h":31.405,"l":31.36,"n":30,"o":31.405,"t":"2026-10-16T15:45:00Z","v":820,"vw":31.3825},{"c":31.365,"h":31.38,"l":31.365,"n":18,"o":31.38,"t":"2026-10-16T15:50:00Z","v":424,"vw":31.37},{"c":31.365,"h":31.365,"l":31.365,"n":3,"o":31.365,"t":"2026-10-16T15:55:00Z","v":102,"vw":31.365},{"c":31.3,"h":31.365,"l":31.3,"n":55,"o":31.365,"t":"2026-10-16T16:00:00Z","v":1594,"vw":31.337293},{"c":31.27,"h":31.27,"l":31.27,"n":12,"o":31.27,"t":"2026-10-16T16:05:00Z","v":240,"vw":31.27},{"c":31.26,"h":31.305,"l":31.26,"n":38,"o":31.305,"t":"2026-10-16T16:10:00Z","v":1719,"vw":31.285343},{"c":31.265,"h":31.285,"l":31.265,"n":30,"o":31.285,"t":"2026-10-16T16:15:00Z","v":973,"vw":31.273188},{"c":31.26,"h":31.26,"l":31.26,"n":5,"o":31.26,"t":"2026-10-16T16:20:00Z","v":217,"vw":31.26},{"c":31.26,"h":31.26,"l":31.26,"n":18,"o":31.26,"t":"2026-10-16T16:25:00Z","v":596,"vw":31.26},{"c":31.22,"h":31.268,"l":31.22,"n":19,"o":31.26,"t":"2026-10-16T16:35:00Z","v":785,"vw":31.256549},{"c":31.245,"h":31.245,"l":31.245,"n":7,"o":31.245,"t":"2026-10-16T16:45:00Z","v":347,"vw":31.245},{"c":31.28,"h":31.28,"l":31.245,"n":14,"o":31.245,"t":"2026-10-16T16:50:00Z","v":822,"vw":31.26018},{"c":31.32,"h":31.32,"l":31.305,"n":39,"o":31.305,"t":"2026-10-16T17:00:00Z","v":2349,"vw":31.31052},{"c":31.3014,"h":31.3014,"l":31.3014,"n":4,"o":31.3014,"t":"2026-10-16T17:05:00Z","v":803,"vw":31.3014},{"c":31.405,"h":31.405,"l":31.35,"n":56,"o":31.37,"t":"2026-10-16T17:20:00Z","v":2225,"vw":31.387736},{"c":31.36,"h":31.395,"l":31.36,"n":26,"o":31.38,"t":"2026-10-16T17:25:00Z","v":1113,"vw":31.370972},{"c":31.4177,"h":31.4177,"l":31.4177,"n":11,"o":31.4177,"t":"2026-10-16T17:30:00Z","v":184,"vw":31.4177},{"c":31.375,"h":31.375,"l":31.375,"n":7,"o":31.375,"t":"2026-10-16T17:35:00Z","v":276,"vw":31.375},{"c":31.37,"h":31.375,"l":31.37,"n":4,"o":31.375,"t":"2026-10-16T17:40:00Z","v":241,"vw":31.3725},{"c":31.41,"h":31.41,"l":31.41,"n":8,"o":31.41,"t":"2026-10-16T17:45:00Z","v":213,"vw":31.41},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-10-16T17:50:00Z","v":100,"vw":31.37},{"c":31.4,"h":31.4,"l":31.4,"n":12,"o":31.4,"t":"2026-10-16T17:55:00Z","v":300,"vw":31.4},{"c":31.41,"h":31.41,"l":31.41,"n":11,"o":31.41,"t":"2026-10-16T18:00:00Z","v":417,"vw":31.41},{"c":31.3,"h":31.4099,"l":31.3,"n":82,"o":31.4099,"t":"2026-10-16T18:05:00Z","v":3718,"vw":31.366627},{"c":31.28,"h":31.29,"l":31.27,"n":55,"o":31.29,"t":"2026-10-16T18:10:00Z","v":1331,"vw":31.28},{"c":31.25,"h":31.265,"l":31.25,"n":58,"o":31.26,"t":"2026-10-16T18:15:00Z","v":2256,"vw":31.25797},{"c":31.19,"h":31.21,"l":31.19,"n":27,"o":31.21,"t":"2026-10-16T18:20:00Z","v":682,"vw":31.203333},{"c":31.24,"h":31.265,"l":31.22,"n":12,"o":31.22,"t":"2026-10-16T18:25:00Z","v":545,"vw":31.233},{"c":31.225,"h":31.225,"l":31.215,"n":16,"o":31.225,"t":"2026-10-16T18:30:00Z","v":601,"vw":31.223031},{"c":31.33,"h":31.33,"l":31.225,"n":36,"o":31.225,"t":"2026-10-16T18:35:00Z","v":1676,"vw":31.260833},{"c":31.3325,"h":31.34,"l":31.28,"n":25,"o":31.325,"t":"2026-10-16T18:40:00Z","v":1162,"vw":31.306786},{"c":31.26,"h":31.32,"l":31.26,"n":82,"o":31.32,"t":"2026-10-16T18:45:00Z","v":2839,"vw":31.28858},{"c":31.21,"h":31.25,"l":31.07,"n":190,"o":31.25,"t":"2026-10-16T18:55:00Z","v":12809,"vw":31.135287},{"c":31.15,"h":31.225,"l":31.09,"n":76,"o":31.225,"t":"2026-10-16T19:00:00Z","v":4292,"vw":31.149661},{"c":31.06,"h":31.15,"l":31.06,"n":92,"o":31.13,"t":"2026-10-16T19:10:00Z","v":3276,"vw":31.10725},{"c":31.04,"h":31.04,"l":31.04,"n":6,"o":31.04,"t":"2026-10-16T19:15:00Z","v":170,"vw":31.04},{"c":31.06,"h":31.09,"l":31.06,"n":15,"o":31.09,"t":"2026-10-16T19:20:00Z","v":356,"vw":31.075},{"c":31.02,"h":31.105,"l":31.02,"n":107,"o":31.09,"t":"2026-10-16T19:25:00Z","v":3836,"vw":31.057654},{"c":31.05,"h":31.05,"l":31.03,"n":64,"o":31.04,"t":"2026-10-16T19:30:00Z","v":1698,"vw":31.04},{"c":31.03,"h":31.05,"l":31.01,"n":43,"o":31.03,"t":"2026-10-16T19:35:00Z","v":2245,"vw":31.027623},{"c":30.99,"h":31.02,"l":30.99,"n":78,"o":31,"t":"2026-10-16T19:40:00Z","v":3653,"vw":31},{"c":31.03,"h":31.04,"l":31,"n":77,"o":31.04,"t":"2026-10-16T19:45:00Z","v":2256,"vw":31.022289},{"c":30.94,"h":31.095,"l":30.94,"n":377,"o":31.03,"t":"2026-10-16T19:50:00Z","v":19991,"vw":31.04037},{"c":30.89,"h":31.02,"l":30.85,"n":793,"o":31.02,"t":"2026-10-16T19:55:00Z","v":36424,"vw":30.955413},{"c":30.94,"h":30.94,"l":30.94,"n":16,"o":30.94,"t":"2026-10-16T20:00:00Z","v":389989,"vw":30.94},{"c":30.83,"h":30.83,"l":30.83,"n":6,"o":30.83,"t":"2026-10-19T10:20:00Z","v":475,"vw":30.83},{"c":30.87,"h":30.87,"l":30.87,"n":2,"o":30.87,"t":"2026-10-19T10:35:00Z","v":142,"vw":30.87},{"c":30.77,"h":30.785,"l":30.7,"n":62,"o":30.72,"t":"2026-10-19T13:30:00Z","v":3655,"vw":30.720701},{"c":30.7,"h":30.78,"l":30.7,"n":15,"o":30.78,"t":"2026-10-19T13:40:00Z","v":847,"vw":30.71949},{"c":30.85,"h":30.85,"l":30.78,"n":27,"o":30.78,"t":"2026-10-19T13:45:00Z","v":917,"vw":30.798717},{"c":30.9,"h":30.9,"l":30.8,"n":16,"o":30.8,"t":"2026-10-19T13:50:00Z","v":340,"vw":30.838168},{"c":30.63,"h":30.75,"l":30.63,"n":132,"o":30.74,"t":"2026-10-19T14:10:00Z","v":5715,"vw":30.690124},{"c":30.725,"h":30.725,"l":30.66,"n":47,"o":30.67,"t":"2026-10-19T14:15:00Z","v":1929,"vw":30.6775},{"c":30.72,"h":30.72,"l":30.72,"n":4,"o":30.72,"t":"2026-10-19T14:25:00Z","v":204,"vw":30.72},{"c":30.475,"h":30.65,"l":30.44,"n":122,"o":30.6,"t":"2026-10-19T14:40:00Z","v":4920,"vw":30.519411},{"c":30.475,"h":30.475,"l":30.475,"n":12,"o":30.475,"t":"2026-10-19T14:50:00Z","v":289,"vw":30.475},{"c":30.465,"h":30.465,"l":30.465,"n":27,"o":30.465,"t":"2026-10-19T15:00:00Z","v":863,"vw":30.465},{"c":30.465,"h":30.465,"l":30.465,"n":26,"o":30.465,"t":"2026-10-19T15:10:00Z","v":662,"vw":30.465},{"c":30.56,"h":30.58,"l":30.5113,"n":134,"o":30.52,"t":"2026-10-19T15:15:00Z","v":4251,"vw":30.553878},{"c":30.4,"h":30.57,"l":30.4,"n":135,"o":30.535,"t":"2026-10-19T15:20:00Z","v":7035,"vw":30.489963},{"c":30.435,"h":30.435,"l":30.435,"n":4,"o":30.435,"t":"2026-10-19T15:25:00Z","v":135,"vw":30.435},{"c":30.435,"h":30.435,"l":30.4,"n":24,"o":30.4,"t":"2026-10-19T15:30:00Z","v":2221,"vw":30.406125},{"c":30.44,"h":30.51,"l":30.4,"n":110,"o":30.41,"t":"2026-10-19T15:35:00Z","v":8148,"vw":30.451036},{"c":30.375,"h":30.4,"l":30.375,"n":45,"o":30.4,"t":"2026-10-19T15:40:00Z","v":1283,"vw":30.38375},{"c":30.37,"h":30.37,"l":30.37,"n":3,"o":30.37,"t":"2026-10-19T15:45:00Z","v":302,"vw":30.37},{"c":30.5,"h":30.5,"l":30.38,"n":77,"o":30.38,"t":"2026-10-19T15:50:00Z","v":1920,"vw":30.45792},{"c":30.505,"h":30.505,"l":30.505,"n":4,"o":30.505,"t":"2026-10-19T15:55:00Z","v":166,"vw":30.505},{"c":30.46,"h":30.5,"l":30.46,"n":29,"o":30.47,"t":"2026-10-19T16:00:00Z","v":1418,"vw":30.46625},{"c":30.43,"h":30.464,"l":30.43,"n":47,"o":30.464,"t":"2026-10-19T16:10:00Z","v":3351,"vw":30.446608},{"c":30.42,"h":30.42,"l":30.42,"n":30,"o":30.42,"t":"2026-10-19T16:20:00Z","v":794,"vw":30.42},{"c":30.34,"h":30.34,"l":30.33,"n":33,"o":30.33,"t":"2026-10-19T16:45:00Z","v":1036,"vw":30.334},{"c":30.365,"h":30.365,"l":30.365,"n":5,"o":30.365,"t":"2026-10-19T16:50:00Z","v":546,"vw":30.365},{"c":30.365,"h":30.365,"l":30.365,"n":4,"o":30.365,"t":"2026-10-19T16:55:00Z","v":178,"vw":30.365},{"c":30.365,"h":30.365,"l":30.365,"n":3,"o":30.365,"t":"2026-10-19T17:00:00Z","v":166,"vw":30.365},{"c":30.365,"h":30.365,"l":30.365,"n":2,"o":30.365,"t":"2026-10-19T17:05:00Z","v":101,"vw":30.365},{"c":30.32,"h":30.34,"l":30.32,"n":57,"o":30.34,"t":"2026-10-19T17:10:00Z","v":2420,"vw":30.330661},{"c":30.32,"h":30.32,"l":30.32,"n":8,"o":30.32,"t":"2026-10-19T17:15:00Z","v":118,"vw":30.32},{"c":30.3,"h":30.325,"l":30.3,"n":38,"o":30.325,"t":"2026-10-19T17:25:00Z","v":1442,"vw":30.307697},{"c":30.285,"h":30.285,"l":30.285,"n":3,"o":30.285,"t":"2026-10-19T17:35:00Z","v":514,"vw":30.285},{"c":30.222,"h":30.26,"l":30.222,"n":9,"o":30.26,"t":"2026-10-19T17:50:00Z","v":644,"vw":30.240936},{"c":30.235,"h":30.235,"l":30.235,"n":3,"o":30.235,"t":"2026-10-19T17:55:00Z","v":201,"vw":30.235},{"c":30.28,"h":30.28,"l":30.21,"n":103,"o":30.22,"t":"2026-10-19T18:00:00Z","v":4717,"vw":30.230047},{"c":30.2,"h":30.2,"l":30.2,"n":39,"o":30.2,"t":"2026-10-19T18:10:00Z","v":853,"vw":30.2},{"c":30.14,"h":30.18,"l":30.14,"n":61,"o":30.17,"t":"2026-10-19T18:15:00Z","v":5559,"vw":30.164563},{"c":30.145,"h":30.145,"l":30.13,"n":3,"o":30.13,"t":"2026-10-19T18:20:00Z","v":321,"vw":30.140223},{"c":30.13,"h":30.14,"l":30.085,"n":66,"o":30.14,"t":"2026-10-19T18:25:00Z","v":3103,"vw":30.119172},{"c":30.12,"h":30.15,"l":30.12,"n":24,"o":30.14,"t":"2026-10-19T18:30:00Z","v":1291,"vw":30.13},{"c":30.14,"h":30.14,"l":30.11,"n":16,"o":30.11,"t":"2026-10-19T18:35:00Z","v":525,"vw":30.125},{"c":30.135,"h":30.135,"l":30.135,"n":6,"o":30.135,"t":"2026-10-19T18:40:00Z","v":510,"vw":30.135},{"c":30.11,"h":30.11,"l":30.11,"n":7,"o":30.11,"t":"2026-10-19T18:45:00Z","v":376,"vw":30.11},{"c":30.11,"h":30.12,"l":30.11,"n":43,"o":30.12,"t":"2026-10-19T18:50:00Z","v":2228,"vw":30.114667},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-10-19T18:55:00Z","v":172,"vw":30.14},{"c":30.13,"h":30.13,"l":30.125,"n":9,"o":30.125,"t":"2026-10-19T19:00:00Z","v":312,"vw":30.127295},{"c":30.12,"h":30.12,"l":30.11,"n":24,"o":30.11,"t":"2026-10-19T19:05:00Z","v":653,"vw":30.115},{"c":30.13,"h":30.13,"l":30.1,"n":46,"o":30.11,"t":"2026-10-19T19:10:00Z","v":2010,"vw":30.119123},{"c":30.12,"h":30.12,"l":30.12,"n":12,"o":30.12,"t":"2026-10-19T19:15:00Z","v":875,"vw":30.12},{"c":30.07,"h":30.1,"l":30.07,"n":61,"o":30.1,"t":"2026-10-19T19:20:00Z","v":2068,"vw":30.091141},{"c":30.07,"h":30.07,"l":30.07,"n":36,"o":30.07,"t":"2026-10-19T19:25:00Z","v":1087,"vw":30.07},{"c":30.025,"h":30.07,"l":30.02,"n":70,"o":30.07,"t":"2026-10-19T19:30:00Z","v":2340,"vw":30.04411},{"c":30.04,"h":30.05,"l":30.04,"n":31,"o":30.05,"t":"2026-10-19T19:35:00Z","v":664,"vw":30.04375},{"c":30.14,"h":30.15,"l":30.07,"n":132,"o":30.07,"t":"2026-10-19T19:40:00Z","v":6524,"vw":30.110124},{"c":30.24,"h":30.24,"l":30.155,"n":82,"o":30.155,"t":"2026-10-19T19:45:00Z","v":2111,"vw":30.202568},{"c":30.37,"h":30.495,"l":30.27,"n":259,"o":30.27,"t":"2026-10-19T19:50:00Z","v":12633,"vw":30.340891},{"c":30.32,"h":30.425,"l":30.31,"n":399,"o":30.325,"t":"2026-10-19T19:55:00Z","v":21015,"vw":30.358825},{"c":30.35,"h":30.42,"l":30.35,"n":15,"o":30.35,"t":"2026-10-19T20:00:00Z","v":53236,"vw":30.352692},{"c":30.28,"h":30.6,"l":30.28,"n":26,"o":30.51,"t":"2026-10-20T13:30:00Z","v":2698,"vw":30.492195},{"c":30.85,"h":30.85,"l":30.77,"n":28,"o":30.77,"t":"2026-10-20T13:35:00Z","v":1049,"vw":30.799851},{"c":31.05,"h":31.05,"l":30.865,"n":25,"o":30.89,"t":"2026-10-20T13:45:00Z","v":826,"vw":30.924706},{"c":30.86,"h":30.86,"l":30.86,"n":8,"o":30.86,"t":"2026-10-20T13:50:00Z","v":170,"vw":30.86},{"c":30.8418,"h":30.8418,"l":30.8418,"n":20,"o":30.8418,"t":"2026-10-20T13:55:00Z","v":579,"vw":30.8418},{"c":30.76,"h":30.84,"l":30.74,"n":23,"o":30.8,"t":"2026-10-20T14:00:00Z","v":1047,"vw":30.776471},{"c":30.725,"h":30.725,"l":30.725,"n":4,"o":30.725,"t":"2026-10-20T14:05:00Z","v":103,"vw":30.725},{"c":30.635,"h":30.635,"l":30.5295,"n":7,"o":30.5295,"t":"2026-10-20T14:10:00Z","v":567,"vw":30.58225},{"c":30.65,"h":30.65,"l":30.65,"n":5,"o":30.65,"t":"2026-10-20T14:15:00Z","v":145,"vw":30.65},{"c":30.7,"h":30.7,"l":30.695,"n":21,"o":30.695,"t":"2026-10-20T14:20:00Z","v":813,"vw":30.699},{"c":30.8,"h":30.8,"l":30.8,"n":8,"o":30.8,"t":"2026-10-20T14:35:00Z","v":249,"vw":30.8},{"c":30.785,"h":30.785,"l":30.78,"n":39,"o":30.78,"t":"2026-10-20T14:45:00Z","v":855,"vw":30.782701},{"c":30.785,"h":30.84,"l":30.785,"n":48,"o":30.84,"t":"2026-10-20T14:50:00Z","v":1423,"vw":30.821972},{"c":30.72,"h":30.74,"l":30.72,"n":24,"o":30.74,"t":"2026-10-20T14:55:00Z","v":787,"vw":30.73},{"c":30.76,"h":30.76,"l":30.76,"n":8,"o":30.76,"t":"2026-10-20T15:10:00Z","v":249,"vw":30.76},{"c":30.8581,"h":30.8581,"l":30.8581,"n":10,"o":30.8581,"t":"2026-10-20T15:25:00Z","v":210,"vw":30.8581},{"c":30.7987,"h":30.7987,"l":30.7987,"n":5,"o":30.7987,"t":"2026-10-20T15:30:00Z","v":130,"vw":30.7987},{"c":30.745,"h":30.78,"l":30.745,"n":13,"o":30.78,"t":"2026-10-20T15:45:00Z","v":456,"vw":30.762413},{"c":30.785,"h":30.785,"l":30.785,"n":24,"o":30.785,"t":"2026-10-20T15:50:00Z","v":789,"vw":30.785},{"c":30.78,"h":30.78,"l":30.78,"n":30,"o":30.78,"t":"2026-10-20T16:00:00Z","v":923,"vw":30.78},{"c":30.81,"h":30.82,"l":30.8,"n":30,"o":30.8,"t":"2026-10-20T16:10:00Z","v":1129,"vw":30.811667},{"c":30.77,"h":30.78,"l":30.77,"n":13,"o":30.78,"t":"2026-10-20T16:15:00Z","v":458,"vw":30.77627},{"c":30.805,"h":30.805,"l":30.805,"n":10,"o":30.805,"t":"2026-10-20T16:50:00Z","v":587,"vw":30.805},{"c":30.802,"h":30.802,"l":30.802,"n":5,"o":30.802,"t":"2026-10-20T17:00:00Z","v":245,"vw":30.802},{"c":30.795,"h":30.795,"l":30.795,"n":13,"o":30.795,"t":"2026-10-20T17:10:00Z","v":272,"vw":30.795},{"c":30.7801,"h":30.7801,"l":30.7801,"n":7,"o":30.7801,"t":"2026-10-20T17:20:00Z","v":329,"vw":30.7801},{"c":30.81,"h":30.81,"l":30.805,"n":35,"o":30.805,"t":"2026-10-20T17:25:00Z","v":1006,"vw":30.808333},{"c":30.78,"h":30.805,"l":30.78,"n":43,"o":30.805,"t":"2026-10-20T17:30:00Z","v":1595,"vw":30.783125},{"c":30.72,"h":30.73,"l":30.72,"n":40,"o":30.73,"t":"2026-10-20T17:35:00Z","v":930,"vw":30.7275},{"c":30.75,"h":30.75,"l":30.72,"n":47,"o":30.73,"t":"2026-10-20T17:40:00Z","v":3649,"vw":30.745835},{"c":30.78,"h":30.8,"l":30.75,"n":37,"o":30.75,"t":"2026-10-20T17:45:00Z","v":3036,"vw":30.776525},{"c":30.8414,"h":30.85,"l":30.805,"n":37,"o":30.83,"t":"2026-10-20T17:50:00Z","v":2049,"vw":30.830625},{"c":30.8995,"h":30.91,"l":30.825,"n":25,"o":30.89,"t":"2026-10-20T17:55:00Z","v":1026,"vw":30.867722},{"c":30.87,"h":30.9,"l":30.865,"n":20,"o":30.865,"t":"2026-10-20T18:00:00Z","v":530,"vw":30.875},{"c":30.895,"h":30.91,"l":30.895,"n":11,"o":30.91,"t":"2026-10-20T18:10:00Z","v":473,"vw":30.9025},{"c":30.83,"h":30.91,"l":30.83,"n":52,"o":30.8946,"t":"2026-10-20T18:15:00Z","v":1554,"vw":30.868289},{"c":30.835,"h":30.8363,"l":30.825,"n":27,"o":30.83,"t":"2026-10-20T18:20:00Z","v":736,"vw":30.831575},{"c":30.83,"h":30.83,"l":30.8192,"n":22,"o":30.8192,"t":"2026-10-20T18:25:00Z","v":834,"vw":30.82684},{"c":30.825,"h":30.83,"l":30.81,"n":11,"o":30.83,"t":"2026-10-20T18:30:00Z","v":404,"vw":30.821667},{"c":30.82,"h":30.8206,"l":30.82,"n":42,"o":30.8206,"t":"2026-10-20T18:35:00Z","v":1103,"vw":30.8202},{"c":30.825,"h":30.84,"l":30.825,"n":10,"o":30.83,"t":"2026-10-20T18:40:00Z","v":564,"vw":30.828809},{"c":30.835,"h":30.835,"l":30.82,"n":14,"o":30.82,"t":"2026-10-20T18:45:00Z","v":355,"vw":30.8275},{"c":30.83,"h":30.84,"l":30.83,"n":11,"o":30.84,"t":"2026-10-20T18:50:00Z","v":316,"vw":30.835},{"c":30.83,"h":30.83,"l":30.82,"n":14,"o":30.82,"t":"2026-10-20T18:55:00Z","v":242,"vw":30.825556},{"c":30.83,"h":30.86,"l":30.83,"n":30,"o":30.86,"t":"2026-10-20T19:00:00Z","v":1549,"vw":30.832144},{"c":30.75,"h":30.83,"l":30.75,"n":94,"o":30.83,"t":"2026-10-20T19:05:00Z","v":3287,"vw":30.782954},{"c":30.785,"h":30.8179,"l":30.785,"n":21,"o":30.785,"t":"2026-10-20T19:10:00Z","v":2213,"vw":30.801734},{"c":30.81,"h":30.82,"l":30.79,"n":42,"o":30.82,"t":"2026-10-20T19:15:00Z","v":2383,"vw":30.813172},{"c":30.775,"h":30.83,"l":30.775,"n":24,"o":30.83,"t":"2026-10-20T19:20:00Z","v":870,"vw":30.79125},{"c":30.78,"h":30.78,"l":30.775,"n":33,"o":30.775,"t":"2026-10-20T19:25:00Z","v":639,"vw":30.778494},{"c":30.81,"h":30.81,"l":30.7837,"n":28,"o":30.7837,"t":"2026-10-20T19:30:00Z","v":736,"vw":30.798425},{"c":30.8,"h":30.805,"l":30.78,"n":51,"o":30.805,"t":"2026-10-20T19:35:00Z","v":2051,"vw":30.787776},{"c":30.8,"h":30.8,"l":30.8,"n":10,"o":30.8,"t":"2026-10-20T19:40:00Z","v":150,"vw":30.8},{"c":30.805,"h":30.805,"l":30.8,"n":42,"o":30.8,"t":"2026-10-20T19:45:00Z","v":727,"vw":30.8025},{"c":30.8,"h":30.81,"l":30.79,"n":114,"o":30.8,"t":"2026-10-20T19:50:00Z","v":4376,"vw":30.798605},{"c":30.755,"h":30.82,"l":30.73,"n":339,"o":30.77,"t":"2026-10-20T19:55:00Z","v":13657,"vw":30.761195},{"c":30.74,"h":30.74,"l":30.74,"n":7,"o":30.74,"t":"2026-10-20T20:00:00Z","v":22306,"vw":30.74},{"c":30.76,"h":30.76,"l":30,"n":21,"o":30.64,"t":"2026-10-21T13:30:00Z","v":1108,"vw":30.554219},{"c":30.64,"h":30.64,"l":30.64,"n":1,"o":30.64,"t":"2026-10-21T13:35:00Z","v":100,"vw":30.64},{"c":30.46,"h":30.46,"l":30.46,"n":3,"o":30.46,"t":"2026-10-21T13:40:00Z","v":118,"vw":30.46},{"c":30.7499,"h":30.7499,"l":30.58,"n":9,"o":30.726,"t":"2026-10-21T13:45:00Z","v":607,"vw":30.7078},{"c":30.79,"h":30.79,"l":30.7899,"n":9,"o":30.7899,"t":"2026-10-21T13:50:00Z","v":486,"vw":30.789975},{"c":30.6504,"h":30.6504,"l":30.6504,"n":3,"o":30.6504,"t":"2026-10-21T14:00:00Z","v":449,"vw":30.6504},{"c":30.7679,"h":30.77,"l":30.76,"n":8,"o":30.77,"t":"2026-10-21T14:05:00Z","v":404,"vw":30.765967},{"c":30.78,"h":30.78,"l":30.715,"n":22,"o":30.7679,"t":"2026-10-21T14:10:00Z","v":899,"vw":30.735152},{"c":30.694,"h":30.694,"l":30.694,"n":8,"o":30.694,"t":"2026-10-21T14:15:00Z","v":281,"vw":30.694},{"c":30.71,"h":30.715,"l":30.71,"n":13,"o":30.715,"t":"2026-10-21T14:20:00Z","v":473,"vw":30.711667},{"c":30.68,"h":30.7,"l":30.64,"n":59,"o":30.65,"t":"2026-10-21T14:25:00Z","v":2172,"vw":30.661153},{"c":30.86,"h":30.96,"l":30.68,"n":198,"o":30.68,"t":"2026-10-21T14:30:00Z","v":14495,"vw":30.879767},{"c":30.925,"h":30.99,"l":30.85,"n":10,"o":30.85,"t":"2026-10-21T14:35:00Z","v":469,"vw":30.91125},{"c":30.925,"h":30.9325,"l":30.925,"n":3,"o":30.9325,"t":"2026-10-21T14:40:00Z","v":204,"vw":30.92875},{"c":30.915,"h":30.915,"l":30.915,"n":6,"o":30.915,"t":"2026-10-21T14:45:00Z","v":155,"vw":30.915},{"c":30.9799,"h":30.9799,"l":30.915,"n":17,"o":30.915,"t":"2026-10-21T14:50:00Z","v":1140,"vw":30.937122},{"c":30.99,"h":31.04,"l":30.91,"n":37,"o":30.979,"t":"2026-10-21T14:55:00Z","v":1853,"vw":30.965471},{"c":31.0111,"h":31.039,"l":30.9826,"n":40,"o":31.039,"t":"2026-10-21T15:00:00Z","v":1882,"vw":31.007246},{"c":30.885,"h":30.9795,"l":30.84,"n":70,"o":30.9795,"t":"2026-10-21T15:05:00Z","v":2894,"vw":30.904437},{"c":30.885,"h":30.885,"l":30.815,"n":16,"o":30.84,"t":"2026-10-21T15:10:00Z","v":955,"vw":30.840556},{"c":30.9338,"h":30.9599,"l":30.885,"n":12,"o":30.885,"t":"2026-10-21T15:15:00Z","v":652,"vw":30.92454},{"c":30.905,"h":30.9495,"l":30.905,"n":25,"o":30.905,"t":"2026-10-21T15:20:00Z","v":1842,"vw":30.908134},{"c":30.94,"h":30.96,"l":30.905,"n":48,"o":30.95,"t":"2026-10-21T15:25:00Z","v":1863,"vw":30.945769},{"c":30.9,"h":30.9,"l":30.9,"n":12,"o":30.9,"t":"2026-10-21T15:30:00Z","v":251,"vw":30.9},{"c":30.88,"h":30.915,"l":30.87,"n":23,"o":30.87,"t":"2026-10-21T15:35:00Z","v":1086,"vw":30.897683},{"c":30.915,"h":30.915,"l":30.915,"n":4,"o":30.915,"t":"2026-10-21T15:40:00Z","v":212,"vw":30.915},{"c":30.91,"h":30.93,"l":30.91,"n":16,"o":30.93,"t":"2026-10-21T15:45:00Z","v":484,"vw":30.916667},{"c":30.92,"h":30.92,"l":30.92,"n":7,"o":30.92,"t":"2026-10-21T15:50:00Z","v":171,"vw":30.92},{"c":30.88,"h":30.96,"l":30.88,"n":79,"o":30.91,"t":"2026-10-21T16:00:00Z","v":2652,"vw":30.917599},{"c":30.905,"h":30.905,"l":30.87,"n":24,"o":30.87,"t":"2026-10-21T16:05:00Z","v":1313,"vw":30.889362},{"c":30.905,"h":30.905,"l":30.905,"n":7,"o":30.905,"t":"2026-10-21T16:10:00Z","v":221,"vw":30.905},{"c":30.87,"h":30.88,"l":30.87,"n":9,"o":30.87,"t":"2026-10-21T16:15:00Z","v":407,"vw":30.873333},{"c":30.89,"h":30.89,"l":30.86,"n":47,"o":30.87,"t":"2026-10-21T16:20:00Z","v":1156,"vw":30.8725},{"c":30.86,"h":30.86,"l":30.86,"n":3,"o":30.86,"t":"2026-10-21T16:25:00Z","v":127,"vw":30.86},{"c":30.86,"h":30.86,"l":30.85,"n":6,"o":30.85,"t":"2026-10-21T16:30:00Z","v":241,"vw":30.855},{"c":30.89,"h":30.89,"l":30.85,"n":15,"o":30.85,"t":"2026-10-21T16:35:00Z","v":547,"vw":30.87875},{"c":30.86,"h":30.88,"l":30.84,"n":49,"o":30.8532,"t":"2026-10-21T16:40:00Z","v":2118,"vw":30.863653},{"c":30.86,"h":30.86,"l":30.86,"n":3,"o":30.86,"t":"2026-10-21T16:45:00Z","v":111,"vw":30.86},{"c":30.8601,"h":30.8601,"l":30.84,"n":12,"o":30.85,"t":"2026-10-21T16:50:00Z","v":644,"vw":30.852962},{"c":30.86,"h":30.86,"l":30.86,"n":21,"o":30.86,"t":"2026-10-21T17:00:00Z","v":519,"vw":30.86},{"c":30.81,"h":30.83,"l":30.81,"n":35,"o":30.83,"t":"2026-10-21T17:05:00Z","v":757,"vw":30.816667},{"c":30.82,"h":30.82,"l":30.82,"n":6,"o":30.82,"t":"2026-10-21T17:10:00Z","v":210,"vw":30.82},{"c":30.85,"h":30.87,"l":30.82,"n":78,"o":30.82,"t":"2026-10-21T17:15:00Z","v":2600,"vw":30.839225},{"c":30.895,"h":30.895,"l":30.88,"n":27,"o":30.88,"t":"2026-10-21T17:20:00Z","v":871,"vw":30.885},{"c":30.91,"h":30.91,"l":30.88,"n":39,"o":30.9,"t":"2026-10-21T17:25:00Z","v":993,"vw":30.8925},{"c":30.87,"h":30.88,"l":30.87,"n":29,"o":30.88,"t":"2026-10-21T17:30:00Z","v":614,"vw":30.876667},{"c":30.88,"h":30.88,"l":30.85,"n":32,"o":30.85,"t":"2026-10-21T17:35:00Z","v":1265,"vw":30.86},{"c":30.88,"h":30.88,"l":30.88,"n":5,"o":30.88,"t":"2026-10-21T17:40:00Z","v":204,"vw":30.88},{"c":30.905,"h":30.91,"l":30.905,"n":19,"o":30.91,"t":"2026-10-21T17:45:00Z","v":757,"vw":30.9075},{"c":30.89,"h":30.93,"l":30.89,"n":12,"o":30.93,"t":"2026-10-21T17:50:00Z","v":724,"vw":30.903333},{"c":30.89,"h":30.915,"l":30.89,"n":28,"o":30.915,"t":"2026-10-21T17:55:00Z","v":1735,"vw":30.895},{"c":30.875,"h":30.885,"l":30.87,"n":28,"o":30.87,"t":"2026-10-21T18:00:00Z","v":1125,"vw":30.87625},{"c":30.875,"h":30.875,"l":30.85,"n":10,"o":30.875,"t":"2026-10-21T18:05:00Z","v":460,"vw":30.8625},{"c":30.85,"h":30.85,"l":30.84,"n":6,"o":30.84,"t":"2026-10-21T18:10:00Z","v":227,"vw":30.845},{"c":30.85,"h":30.85,"l":30.84,"n":8,"o":30.84,"t":"2026-10-21T18:15:00Z","v":327,"vw":30.845},{"c":30.8,"h":30.87,"l":30.8,"n":63,"o":30.87,"t":"2026-10-21T18:20:00Z","v":1618,"vw":30.8358},{"c":30.82,"h":30.825,"l":30.82,"n":29,"o":30.825,"t":"2026-10-21T18:25:00Z","v":979,"vw":30.821543},{"c":30.8,"h":30.82,"l":30.8,"n":20,"o":30.82,"t":"2026-10-21T18:30:00Z","v":489,"vw":30.806667},{"c":30.8224,"h":30.8224,"l":30.76,"n":53,"o":30.795,"t":"2026-10-21T18:35:00Z","v":1059,"vw":30.801714},{"c":30.775,"h":30.775,"l":30.775,"n":24,"o":30.775,"t":"2026-10-21T18:40:00Z","v":568,"vw":30.775},{"c":30.765,"h":30.7842,"l":30.745,"n":37,"o":30.76,"t":"2026-10-21T18:45:00Z","v":1799,"vw":30.765646},{"c":30.78,"h":30.78,"l":30.7692,"n":33,"o":30.7692,"t":"2026-10-21T18:50:00Z","v":1401,"vw":30.778596},{"c":30.6893,"h":30.74,"l":30.6893,"n":66,"o":30.74,"t":"2026-10-21T18:55:00Z","v":1733,"vw":30.70393},{"c":30.73,"h":30.73,"l":30.695,"n":54,"o":30.7,"t":"2026-10-21T19:00:00Z","v":1699,"vw":30.704225},{"c":30.69,"h":30.7,"l":30.66,"n":60,"o":30.7,"t":"2026-10-21T19:05:00Z","v":2391,"vw":30.679172},{"c":30.681,"h":30.681,"l":30.64,"n":46,"o":30.64,"t":"2026-10-21T19:10:00Z","v":1062,"vw":30.6685},{"c":30.72,"h":30.72,"l":30.6811,"n":39,"o":30.6811,"t":"2026-10-21T19:15:00Z","v":1102,"vw":30.700183},{"c":30.685,"h":30.715,"l":30.685,"n":40,"o":30.715,"t":"2026-10-21T19:20:00Z","v":1339,"vw":30.693},{"c":30.67,"h":30.68,"l":30.65,"n":44,"o":30.67,"t":"2026-10-21T19:25:00Z","v":911,"vw":30.664},{"c":30.62,"h":30.6699,"l":30.62,"n":66,"o":30.66,"t":"2026-10-21T19:30:00Z","v":2330,"vw":30.647788},{"c":30.62,"h":30.64,"l":30.61,"n":45,"o":30.61,"t":"2026-10-21T19:35:00Z","v":954,"vw":30.622857},{"c":30.63,"h":30.63,"l":30.61,"n":55,"o":30.625,"t":"2026-10-21T19:40:00Z","v":1717,"vw":30.623827},{"c":30.615,"h":30.63,"l":30.58,"n":122,"o":30.62,"t":"2026-10-21T19:45:00Z","v":4559,"vw":30.608947},{"c":30.61,"h":30.65,"l":30.595,"n":193,"o":30.65,"t":"2026-10-21T19:50:00Z","v":6540,"vw":30.626749},{"c":30.555,"h":30.66,"l":30.52,"n":658,"o":30.64,"t":"2026-10-21T19:55:00Z","v":30306,"vw":30.567055},{"c":30.56,"h":30.56,"l":30.56,"n":12,"o":30.56,"t":"2026-10-21T20:00:00Z","v":25560,"vw":30.56},{"c":30.72,"h":30.72,"l":30.72,"n":1,"o":30.72,"t":"2026-10-21T22:05:00Z","v":300,"vw":30.72},{"c":30.75,"h":30.75,"l":30.75,"n":13,"o":30.75,"t":"2026-10-22T13:30:00Z","v":1032,"vw":30.75},{"c":30.91,"h":30.96,"l":30.875,"n":24,"o":30.875,"t":"2026-10-22T13:40:00Z","v":809,"vw":30.91875},{"c":31.015,"h":31.015,"l":30.96,"n":18,"o":30.96,"t":"2026-10-22T13:45:00Z","v":722,"vw":30.996667},{"c":31.02,"h":31.02,"l":31.01,"n":7,"o":31.01,"t":"2026-10-22T13:50:00Z","v":368,"vw":31.015},{"c":31.085,"h":31.085,"l":31.04,"n":17,"o":31.04,"t":"2026-10-22T14:05:00Z","v":784,"vw":31.061996},{"c":31.06,"h":31.06,"l":31.06,"n":7,"o":31.06,"t":"2026-10-22T14:10:00Z","v":431,"vw":31.06},{"c":31.29,"h":31.29,"l":31.175,"n":21,"o":31.175,"t":"2026-10-22T14:20:00Z","v":718,"vw":31.26125},{"c":31.4,"h":31.4,"l":31.38,"n":22,"o":31.38,"t":"2026-10-22T14:25:00Z","v":877,"vw":31.39545},{"c":31.28,"h":31.3405,"l":31.28,"n":28,"o":31.3405,"t":"2026-10-22T14:30:00Z","v":1447,"vw":31.328344},{"c":31.35,"h":31.35,"l":31.35,"n":20,"o":31.35,"t":"2026-10-22T14:35:00Z","v":782,"vw":31.35},{"c":31.41,"h":31.41,"l":31.41,"n":8,"o":31.41,"t":"2026-10-22T14:40:00Z","v":174,"vw":31.41},{"c":31.42,"h":31.42,"l":31.355,"n":23,"o":31.355,"t":"2026-10-22T14:50:00Z","v":971,"vw":31.376875},{"c":31.43,"h":31.43,"l":31.43,"n":21,"o":31.43,"t":"2026-10-22T14:55:00Z","v":605,"vw":31.43},{"c":31.45,"h":31.45,"l":31.45,"n":7,"o":31.45,"t":"2026-10-22T15:00:00Z","v":482,"vw":31.45},{"c":31.5,"h":31.5,"l":31.46,"n":16,"o":31.46,"t":"2026-10-22T15:05:00Z","v":772,"vw":31.48},{"c":31.45,"h":31.525,"l":31.45,"n":73,"o":31.525,"t":"2026-10-22T15:15:00Z","v":2103,"vw":31.4825},{"c":31.35,"h":31.4302,"l":31.231,"n":83,"o":31.4302,"t":"2026-10-22T15:20:00Z","v":15232,"vw":31.359967},{"c":31.34,"h":31.47,"l":31.2401,"n":18,"o":31.33,"t":"2026-10-22T15:25:00Z","v":2011,"vw":31.382425},{"c":31.335,"h":31.335,"l":31.335,"n":8,"o":31.335,"t":"2026-10-22T15:30:00Z","v":341,"vw":31.335},{"c":31.405,"h":31.405,"l":31.39,"n":10,"o":31.39,"t":"2026-10-22T15:40:00Z","v":294,"vw":31.399},{"c":31.41,"h":31.41,"l":31.41,"n":3,"o":31.41,"t":"2026-10-22T15:45:00Z","v":107,"vw":31.41},{"c":31.42,"h":31.42,"l":31.42,"n":3,"o":31.42,"t":"2026-10-22T15:50:00Z","v":152,"vw":31.42},{"c":31.4,"h":31.4,"l":31.38,"n":40,"o":31.4,"t":"2026-10-22T15:55:00Z","v":1377,"vw":31.396487},{"c":31.355,"h":31.36,"l":31.355,"n":23,"o":31.36,"t":"2026-10-22T16:00:00Z","v":1285,"vw":31.357401},{"c":31.44,"h":31.455,"l":31.43,"n":56,"o":31.43,"t":"2026-10-22T16:15:00Z","v":1419,"vw":31.4375},{"c":31.39,"h":31.39,"l":31.39,"n":16,"o":31.39,"t":"2026-10-22T16:20:00Z","v":350,"vw":31.39},{"c":31.43,"h":31.43,"l":31.43,"n":8,"o":31.43,"t":"2026-10-22T16:25:00Z","v":246,"vw":31.43},{"c":31.5,"h":31.51,"l":31.5,"n":41,"o":31.51,"t":"2026-10-22T16:40:00Z","v":793,"vw":31.505},{"c":31.56,"h":31.56,"l":31.56,"n":6,"o":31.56,"t":"2026-10-22T17:05:00Z","v":277,"vw":31.56},{"c":31.56,"h":31.56,"l":31.56,"n":19,"o":31.56,"t":"2026-10-22T17:15:00Z","v":561,"vw":31.56},{"c":31.54,"h":31.54,"l":31.54,"n":59,"o":31.54,"t":"2026-10-22T17:20:00Z","v":1176,"vw":31.54},{"c":31.52,"h":31.52,"l":31.52,"n":4,"o":31.52,"t":"2026-10-22T17:25:00Z","v":221,"vw":31.52},{"c":31.525,"h":31.54,"l":31.525,"n":17,"o":31.54,"t":"2026-10-22T17:35:00Z","v":264,"vw":31.5325},{"c":31.56,"h":31.56,"l":31.54,"n":27,"o":31.54,"t":"2026-10-22T17:40:00Z","v":1518,"vw":31.558},{"c":31.56,"h":31.56,"l":31.56,"n":31,"o":31.56,"t":"2026-10-22T17:45:00Z","v":453,"vw":31.56},{"c":31.52,"h":31.54,"l":31.52,"n":48,"o":31.54,"t":"2026-10-22T17:50:00Z","v":964,"vw":31.534},{"c":31.58,"h":31.58,"l":31.56,"n":36,"o":31.56,"t":"2026-10-22T18:00:00Z","v":835,"vw":31.57},{"c":31.57,"h":31.57,"l":31.57,"n":16,"o":31.57,"t":"2026-10-22T18:05:00Z","v":180,"vw":31.57},{"c":31.58,"h":31.58,"l":31.58,"n":5,"o":31.58,"t":"2026-10-22T18:10:00Z","v":116,"vw":31.58},{"c":31.56,"h":31.59,"l":31.56,"n":61,"o":31.59,"t":"2026-10-22T18:25:00Z","v":1890,"vw":31.581784},{"c":31.52,"h":31.52,"l":31.52,"n":13,"o":31.52,"t":"2026-10-22T18:30:00Z","v":382,"vw":31.52},{"c":31.445,"h":31.525,"l":31.44,"n":61,"o":31.525,"t":"2026-10-22T18:35:00Z","v":3065,"vw":31.487609},{"c":31.39,"h":31.445,"l":31.38,"n":75,"o":31.4,"t":"2026-10-22T18:40:00Z","v":6768,"vw":31.386093},{"c":31.38,"h":31.445,"l":31.38,"n":32,"o":31.445,"t":"2026-10-22T18:45:00Z","v":1762,"vw":31.396461},{"c":31.42,"h":31.425,"l":31.38,"n":122,"o":31.425,"t":"2026-10-22T18:50:00Z","v":2918,"vw":31.388496},{"c":31.415,"h":31.415,"l":31.39,"n":47,"o":31.39,"t":"2026-10-22T18:55:00Z","v":1472,"vw":31.399286},{"c":31.425,"h":31.51,"l":31.4,"n":240,"o":31.43,"t":"2026-10-22T19:00:00Z","v":20472,"vw":31.425545},{"c":31.455,"h":31.505,"l":31.45,"n":104,"o":31.49,"t":"2026-10-22T19:05:00Z","v":7481,"vw":31.461937},{"c":31.47,"h":31.53,"l":31.45,"n":112,"o":31.46,"t":"2026-10-22T19:10:00Z","v":6108,"vw":31.481913},{"c":31.5,"h":31.5,"l":31.49,"n":35,"o":31.49,"t":"2026-10-22T19:15:00Z","v":561,"vw":31.4975},{"c":31.45,"h":31.45,"l":31.45,"n":31,"o":31.45,"t":"2026-10-22T19:20:00Z","v":447,"vw":31.45},{"c":31.43,"h":31.43,"l":31.42,"n":78,"o":31.43,"t":"2026-10-22T19:30:00Z","v":1277,"vw":31.425714},{"c":31.56,"h":31.56,"l":31.46,"n":77,"o":31.46,"t":"2026-10-22T19:35:00Z","v":1352,"vw":31.5175},{"c":31.54,"h":31.54,"l":31.54,"n":20,"o":31.54,"t":"2026-10-22T19:40:00Z","v":307,"vw":31.54},{"c":31.578,"h":31.578,"l":31.53,"n":80,"o":31.575,"t":"2026-10-22T19:45:00Z","v":844,"vw":31.565739},{"c":31.62,"h":31.64,"l":31.565,"n":256,"o":31.565,"t":"2026-10-22T19:50:00Z","v":5775,"vw":31.595395},{"c":31.71,"h":31.71,"l":31.62,"n":421,"o":31.62,"t":"2026-10-22T19:55:00Z","v":7588,"vw":31.655603},{"c":31.69,"h":31.69,"l":31.69,"n":21,"o":31.69,"t":"2026-10-22T20:00:00Z","v":26263,"vw":31.69}],"history":[{"c":37.44,"h":37.905,"l":37.25,"n":1167,"o":37.75,"t":"2024-10-21T04:00:00Z","v":26700,"vw":37.435698},{"c":37.21,"h":37.4466,"l":37.08,"n":919,"o":37.31,"t":"2024-10-22T04:00:00Z","v":26372,"vw":37.227072},{"c":36.97,"h":37.225,"l":36.71,"n":671,"o":37.02,"t":"2024-10-23T04:00:00Z","v":18436,"vw":36.920532},{"c":36.06,"h":36.965,"l":36,"n":1080,"o":36.89,"t":"2024-10-24T04:00:00Z","v":20380,"vw":36.26824},{"c":35.55,"h":36.23,"l":35.5,"n":1283,"o":36.09,"t":"2024-10-25T04:00:00Z","v":34395,"vw":35.779411},{"c":35.86,"h":36.23,"l":35.51,"n":1503,"o":35.55,"t":"2024-10-28T04:00:00Z","v":38430,"vw":35.846284},{"c":35.57,"h":35.7,"l":35.39,"n":1229,"o":35.69,"t":"2024-10-29T04:00:00Z","v":31069,"vw":35.569399},{"c":35.51,"h":35.95,"l":35.455,"n":1187,"o":35.6,"t":"2024-10-30T04:00:00Z","v":26467,"vw":35.569988},{"c":35.17,"h":35.715,"l":35.17,"n":1301,"o":35.37,"t":"2024-10-31T04:00:00Z","v":36151,"vw":35.325948},{"c":35.28,"h":35.6909,"l":35.2,"n":1613,"o":35.48,"t":"2024-11-01T04:00:00Z","v":39727,"vw":35.359086},{"c":35.44,"h":35.4413,"l":35.17,"n":1441,"o":35.41,"t":"2024-11-04T05:00:00Z","v":31315,"vw":35.348985},{"c":36.74,"h":36.74,"l":35.34,"n":2445,"o":35.44,"t":"2024-11-05T05:00:00Z","v":50363,"vw":36.430949},{"c":38.15,"h":38.5,"l":37.17,"n":3400,"o":37.35,"t":"2024-11-06T05:00:00Z","v":80494,"vw":37.98262},{"c":37.3,"h":38.22,"l":37.17,"n":2437,"o":37.83,"t":"2024-11-07T05:00:00Z","v":52635,"vw":37.473458},{"c":37.49,"h":37.68,"l":37.26,"n":1328,"o":37.6,"t":"2024-11-08T05:00:00Z","v":32350,"vw":37.476077},{"c":36.92,"h":37.62,"l":36.87,"n":1710,"o":37.45,"t":"2024-11-11T05:00:00Z","v":34138,"vw":37.033986},{"c":36.06,"h":36.795,"l":36.02,"n":2003,"o":36.78,"t":"2024-11-12T05:00:00Z","v":52149,"vw":36.307758},{"c":35.71,"h":36.25,"l":35.65,"n":1872,"o":36.25,"t":"2024-11-13T05:00:00Z","v":33238,"vw":35.798865},{"c":35.41,"h":35.65,"l":35.34,"n":1592,"o":35.58,"t":"2024-11-14T05:00:00Z","v":43280,"vw":35.456796},{"c":35.87,"h":35.9,"l":35,"n":1852,"o":35.59,"t":"2024-11-15T05:00:00Z","v":35625,"vw":35.652453},{"c":35.7,"h":36.06,"l":35.655,"n":1124,"o":35.94,"t":"2024-11-18T05:00:00Z","v":36744,"vw":35.843784},{"c":35.77,"h":35.77,"l":35.36,"n":1310,"o":35.71,"t":"2024-11-19T05:00:00Z","v":39634,"vw":35.659881},{"c":35.5,"h":35.75,"l":35.4,"n":1189,"o":35.62,"t":"2024-11-20T05:00:00Z","v":25754,"vw":35.551799},{"c":35.47,"h":35.735,"l":35.3,"n":1874,"o":35.71,"t":"2024-11-21T05:00:00Z","v":50658,"vw":35.483412},{"c":36.18,"h":36.187,"l":35.5,"n":1656,"o":35.5,"t":"2024-11-22T05:00:00Z","v":50355,"vw":36.058513},{"c":36.07,"h":36.6,"l":35.89,"n":1678,"o":36.34,"t":"2024-11-25T05:00:00Z","v":66947,"vw":36.098021},{"c":35.92,"h":36.03,"l":35.56,"n":1387,"o":35.94,"t":"2024-11-26T05:00:00Z","v":53965,"vw":35.827201},{"c":35.98,"h":36.44,"l":35.67,"n":1892,"o":35.78,"t":"2024-11-27T05:00:00Z","v":51736,"vw":35.995324},{"c":35.84,"h":36.24,"l":35.76,"n":1108,"o":35.9,"t":"2024-11-29T05:00:00Z","v":28204,"vw":35.877165},{"c":35.7,"h":35.84,"l":35.2351,"n":2230,"o":35.8,"t":"2024-12-02T05:00:00Z","v":56461,"vw":35.619531},{"c":35.08,"h":35.65,"l":35.07,"n":2363,"o":35.53,"t":"2024-12-03T05:00:00Z","v":45899,"vw":35.231986},{"c":34.98,"h":35.1,"l":34.84,"n":1634,"o":35.1,"t":"2024-12-04T05:00:00Z","v":66918,"vw":34.961764},{"c":34.79,"h":34.96,"l":34.6543,"n":2158,"o":34.82,"t":"2024-12-05T05:00:00Z","v":48451,"vw":34.827074},{"c":34.59,"h":34.84,"l":34.36,"n":3018,"o":34.77,"t":"2024-12-06T05:00:00Z","v":72657,"vw":34.574136},{"c":34.59,"h":34.9927,"l":34.4567,"n":2627,"o":34.79,"t":"2024-12-09T05:00:00Z","v":71633,"vw":34.609002},{"c":34.91,"h":35.06,"l":34.14,"n":2571,"o":34.62,"t":"2024-12-10T05:00:00Z","v":79850,"vw":34.830978},{"c":35.04,"h":35.15,"l":34.445,"n":2464,"o":34.77,"t":"2024-12-11T05:00:00Z","v":82889,"vw":34.952792},{"c":34.74,"h":35.24,"l":34.63,"n":1515,"o":34.94,"t":"2024-12-12T05:00:00Z","v":42329,"vw":34.871685},{"c":34.82,"h":34.87,"l":34.59,"n":1651,"o":34.68,"t":"2024-12-13T05:00:00Z","v":39674,"vw":34.755712},{"c":34.82,"h":35.3,"l":34.8,"n":2372,"o":34.87,"t":"2024-12-16T05:00:00Z","v":47717,"vw":34.967506},{"c":35.06,"h":35.35,"l":34.61,"n":2583,"o":34.61,"t":"2024-12-17T05:00:00Z","v":85508,"vw":35.078539},{"c":33.66,"h":35.265,"l":33.6,"n":3472,"o":35.23,"t":"2024-12-18T05:00:00Z","v":104198,"vw":34.215987},{"c":33.41,"h":34.2599,"l":33.37,"n":3064,"o":33.71,"t":"2024-12-19T05:00:00Z","v":84034,"vw":33.668503},{"c":33.43,"h":33.915,"l":33.22,"n":3057,"o":33.22,"t":"2024-12-20T05:00:00Z","v":310501,"vw":33.457042},{"c":33.11,"h":33.23,"l":32.7596,"n":2701,"o":33.2,"t":"2024-12-23T05:00:00Z","v":78770,"vw":33.059477},{"c":33,"h":33.1317,"l":32.75,"n":944,"o":32.95,"t":"2024-12-24T05:00:00Z","v":29139,"vw":32.929144},{"c":33.33,"h":33.3775,"l":32.7137,"n":1701,"o":32.8,"t":"2024-12-26T05:00:00Z","v":53349,"vw":33.161597},{"c":32.95,"h":33.33,"l":32.8,"n":1718,"o":33.16,"t":"2024-12-27T05:00:00Z","v":51973,"vw":33.001558},{"c":33.13,"h":33.23,"l":32.7,"n":2217,"o":32.78,"t":"2024-12-30T05:00:00Z","v":79499,"vw":33.013833},{"c":32.72,"h":33.2136,"l":32.5822,"n":1379,"o":33.04,"t":"2024-12-31T05:00:00Z","v":62948,"vw":32.751563},{"c":32.49,"h":33.43,"l":32.4,"n":1879,"o":33,"t":"2025-01-02T05:00:00Z","v":49930,"vw":32.814119},{"c":32.38,"h":32.69,"l":32.3,"n":1788,"o":32.6,"t":"2025-01-03T05:00:00Z","v":53037,"vw":32.395006},{"c":31.37,"h":32.35,"l":31.35,"n":2932,"o":32.32,"t":"2025-01-06T05:00:00Z","v":68718,"vw":31.665069},{"c":31.28,"h":31.54,"l":30.84,"n":2179,"o":31.365,"t":"2025-01-07T05:00:00Z","v":75778,"vw":31.111698},{"c":31.09,"h":31.13,"l":30.7587,"n":1704,"o":31.07,"t":"2025-01-08T05:00:00Z","v":47313,"vw":30.968518},{"c":30.52,"h":30.92,"l":30.31,"n":2054,"o":30.77,"t":"2025-01-10T05:00:00Z","v":83546,"vw":30.552795},{"c":30.39,"h":30.49,"l":30.02,"n":1967,"o":30.31,"t":"2025-01-13T05:00:00Z","v":71676,"vw":30.329637},{"c":30.79,"h":30.81,"l":30.44,"n":1620,"o":30.61,"t":"2025-01-14T05:00:00Z","v":48101,"vw":30.664676},{"c":30.85,"h":31.32,"l":30.84,"n":1660,"o":31.25,"t":"2025-01-15T05:00:00Z","v":47874,"vw":30.983245},{"c":31.5,"h":31.52,"l":30.85,"n":1875,"o":30.85,"t":"2025-01-16T05:00:00Z","v":47582,"vw":31.342328},{"c":31.31,"h":31.74,"l":31.27,"n":1435,"o":31.7,"t":"2025-01-17T05:00:00Z","v":39932,"vw":31.450043},{"c":31.46,"h":32.005,"l":31.44,"n":1832,"o":31.5,"t":"2025-01-21T05:00:00Z","v":55291,"vw":31.590259},{"c":30.03,"h":31.25,"l":30.02,"n":2101,"o":31.25,"t":"2025-01-22T05:00:00Z","v":94679,"vw":30.392886},{"c":30.11,"h":30.27,"l":29.86,"n":2635,"o":30.01,"t":"2025-01-23T05:00:00Z","v":106326,"vw":30.014296},{"c":30.2,"h":30.37,"l":29.96,"n":1435,"o":30,"t":"2025-01-24T05:00:00Z","v":49042,"vw":30.218061},{"c":31.33,"h":31.56,"l":30.25,"n":2669,"o":30.25,"t":"2025-01-27T05:00:00Z","v":113402,"vw":31.073079},{"c":31.34,"h":31.51,"l":31.19,"n":2163,"o":31.34,"t":"2025-01-28T05:00:00Z","v":61200,"vw":31.336841},{"c":31.01,"h":31.5,"l":30.8354,"n":1495,"o":31.21,"t":"2025-01-29T05:00:00Z","v":48240,"vw":31.07581},{"c":30.885,"h":31.4995,"l":30.755,"n":1193,"o":31.23,"t":"2025-01-30T05:00:00Z","v":35345,"vw":31.033639},{"c":30.93,"h":31.08,"l":30.7,"n":1750,"o":30.76,"t":"2025-01-31T05:00:00Z","v":59604,"vw":30.889802},{"c":31.67,"h":31.67,"l":30.46,"n":2151,"o":30.63,"t":"2025-02-03T05:00:00Z","v":73935,"vw":31.316077},{"c":31.58,"h":31.67,"l":31.2,"n":1534,"o":31.67,"t":"2025-02-04T05:00:00Z","v":45709,"vw":31.541399},{"c":31.73,"h":32.03,"l":31.54,"n":1700,"o":31.7,"t":"2025-02-05T05:00:00Z","v":42932,"vw":31.775446},{"c":31.6,"h":31.86,"l":31.455,"n":1397,"o":31.86,"t":"2025-02-06T05:00:00Z","v":36806,"vw":31.569286},{"c":31.3,"h":31.54,"l":31.2,"n":1593,"o":31.49,"t":"2025-02-07T05:00:00Z","v":34403,"vw":31.352435},{"c":31.58,"h":31.595,"l":31.2,"n":1374,"o":31.39,"t":"2025-02-10T05:00:00Z","v":40695,"vw":31.485517},{"c":32.19,"h":32.24,"l":31.33,"n":1496,"o":31.53,"t":"2025-02-11T05:00:00Z","v":34169,"vw":31.886835},{"c":32.09,"h":32.32,"l":31.8,"n":1714,"o":31.8,"t":"2025-02-12T05:00:00Z","v":45711,"vw":32.075463},{"c":32.9,"h":32.92,"l":32.045,"n":1932,"o":32.16,"t":"2025-02-13T05:00:00Z","v":57483,"vw":32.757354},{"c":32.79,"h":33.13,"l":32.525,"n":1481,"o":33,"t":"2025-02-14T05:00:00Z","v":51487,"vw":32.749369},{"c":33.23,"h":33.23,"l":32.79,"n":1757,"o":32.9,"t":"2025-02-18T05:00:00Z","v":74310,"vw":33.072998},{"c":33.41,"h":33.53,"l":33,"n":1481,"o":33,"t":"2025-02-19T05:00:00Z","v":29886,"vw":33.368965},{"c":33.53,"h":33.74,"l":33.19,"n":1998,"o":33.19,"t":"2025-02-20T05:00:00Z","v":67567,"vw":33.580214},{"c":33.11,"h":33.82,"l":33.11,"n":1790,"o":33.82,"t":"2025-02-21T05:00:00Z","v":55355,"vw":33.285542},{"c":32.72,"h":33.4663,"l":32.52,"n":2925,"o":33.32,"t":"2025-02-24T05:00:00Z","v":85061,"vw":32.77802},{"c":33.6,"h":33.97,"l":32.77,"n":2070,"o":32.77,"t":"2025-02-25T05:00:00Z","v":67930,"vw":33.683735},{"c":33.29,"h":33.53,"l":33.15,"n":1869,"o":33.42,"t":"2025-02-26T05:00:00Z","v":32913,"vw":33.303901},{"c":32.32,"h":33.25,"l":31.25,"n":5167,"o":33.25,"t":"2025-02-27T05:00:00Z","v":168644,"vw":31.958798},{"c":32.05,"h":32.58,"l":31.93,"n":2623,"o":32.3,"t":"2025-02-28T05:00:00Z","v":94167,"vw":32.11691},{"c":33.42,"h":33.48,"l":32.2,"n":4062,"o":32.2,"t":"2025-03-03T05:00:00Z","v":110605,"vw":33.174626},{"c":33.56,"h":34.075,"l":32.8661,"n":4039,"o":33.55,"t":"2025-03-04T05:00:00Z","v":119126,"vw":33.670606},{"c":33.43,"h":33.85,"l":33.28,"n":2834,"o":33.56,"t":"2025-03-05T05:00:00Z","v":72862,"vw":33.489481},{"c":33.54,"h":33.65,"l":32.755,"n":2193,"o":33.3,"t":"2025-03-06T05:00:00Z","v":62201,"vw":33.331376},{"c":34.48,"h":34.845,"l":33.71,"n":2818,"o":33.71,"t":"2025-03-07T05:00:00Z","v":89915,"vw":34.469547},{"c":35,"h":35.4,"l":34.47,"n":3117,"o":34.47,"t":"2025-03-10T04:00:00Z","v":100220,"vw":35.029315},{"c":34.63,"h":35,"l":34.46,"n":3112,"o":35,"t":"2025-03-11T04:00:00Z","v":89852,"vw":34.724199},{"c":33.83,"h":34.5748,"l":33.46,"n":2672,"o":34.54,"t":"2025-03-12T04:00:00Z","v":73680,"vw":33.898003},{"c":34.54,"h":34.71,"l":33.8,"n":2254,"o":33.8,"t":"2025-03-13T04:00:00Z","v":53074,"vw":34.414231},{"c":34.66,"h":34.76,"l":34.06,"n":1614,"o":34.47,"t":"2025-03-14T04:00:00Z","v":49846,"vw":34.598967},{"c":34.47,"h":34.89,"l":34.4,"n":2043,"o":34.66,"t":"2025-03-17T04:00:00Z","v":44977,"vw":34.548829},{"c":34.54,"h":34.6,"l":34.205,"n":1906,"o":34.3,"t":"2025-03-18T04:00:00Z","v":76053,"vw":34.499025},{"c":34.46,"h":34.655,"l":34.2435,"n":2155,"o":34.5,"t":"2025-03-19T04:00:00Z","v":70265,"vw":34.462759},{"c":34.04,"h":34.5199,"l":33.5412,"n":2768,"o":34.32,"t":"2025-03-20T04:00:00Z","v":104888,"vw":34.068095},{"c":33.46,"h":34.44,"l":33.31,"n":2121,"o":34.05,"t":"2025-03-21T04:00:00Z","v":168524,"vw":33.594394},{"c":33.42,"h":33.8,"l":33.2774,"n":2208,"o":33.5,"t":"2025-03-24T04:00:00Z","v":66648,"vw":33.431011},{"c":33.03,"h":33.24,"l":32.6094,"n":2650,"o":33.24,"t":"2025-03-25T04:00:00Z","v":52166,"vw":32.948544},{"c":33.47,"h":33.52,"l":32.77,"n":2442,"o":32.91,"t":"2025-03-26T04:00:00Z","v":49159,"vw":33.355446},{"c":33.79,"h":33.835,"l":33.37,"n":1754,"o":33.46,"t":"2025-03-27T04:00:00Z","v":42657,"vw":33.717829},{"c":34.66,"h":34.94,"l":33.97,"n":2658,"o":33.97,"t":"2025-03-28T04:00:00Z","v":91370,"vw":34.660236},{"c":34.68,"h":35.31,"l":34.4,"n":2176,"o":34.79,"t":"2025-03-31T04:00:00Z","v":93376,"vw":34.787938},{"c":34.8,"h":35.09,"l":34.43,"n":1549,"o":34.44,"t":"2025-04-01T04:00:00Z","v":45830,"vw":34.773701},{"c":34.39,"h":34.68,"l":34.2118,"n":1313,"o":34.68,"t":"2025-04-02T04:00:00Z","v":42686,"vw":34.379837},{"c":35.29,"h":35.53,"l":34.28,"n":1992,"o":34.3,"t":"2025-04-03T04:00:00Z","v":53394,"vw":35.207742},{"c":34.6,"h":35.975,"l":34.12,"n":2685,"o":35.2,"t":"2025-04-04T04:00:00Z","v":85388,"vw":34.951435},{"c":33.66,"h":34.54,"l":32.985,"n":2265,"o":33.94,"t":"2025-04-07T04:00:00Z","v":75912,"vw":33.712796},{"c":33.63,"h":34.2459,"l":33.25,"n":2586,"o":34.02,"t":"2025-04-08T04:00:00Z","v":82342,"vw":33.709118},{"c":33.03,"h":34.64,"l":32.45,"n":3385,"o":33.35,"t":"2025-04-09T04:00:00Z","v":136545,"vw":33.109809},{"c":33.84,"h":33.92,"l":32.75,"n":2095,"o":32.75,"t":"2025-04-10T04:00:00Z","v":63179,"vw":33.683091},{"c":34.27,"h":34.42,"l":33.28,"n":2051,"o":33.84,"t":"2025-04-11T04:00:00Z","v":63757,"vw":34.144675},{"c":35.05,"h":35.05,"l":34.06,"n":2126,"o":34.2,"t":"2025-04-14T04:00:00Z","v":72194,"vw":34.768618},{"c":35.11,"h":35.38,"l":34.8,"n":2029,"o":35.05,"t":"2025-04-15T04:00:00Z","v":60808,"vw":35.114929},{"c":35.45,"h":35.5672,"l":35.03,"n":2630,"o":35.23,"t":"2025-04-16T04:00:00Z","v":77191,"vw":35.360656},{"c":35.62,"h":35.76,"l":35.02,"n":2382,"o":35.26,"t":"2025-04-17T04:00:00Z","v":68146,"vw":35.518128},{"c":35.68,"h":35.85,"l":35.3245,"n":1778,"o":35.65,"t":"2025-04-21T04:00:00Z","v":45920,"vw":35.611853},{"c":36.28,"h":36.37,"l":35.68,"n":2099,"o":35.9,"t":"2025-04-22T04:00:00Z","v":93674,"vw":36.18755},{"c":35.66,"h":36.48,"l":35.07,"n":2108,"o":36.23,"t":"2025-04-23T04:00:00Z","v":72392,"vw":35.627457},{"c":35.15,"h":35.57,"l":35.045,"n":2009,"o":35.57,"t":"2025-04-24T04:00:00Z","v":52334,"vw":35.205214},{"c":34.78,"h":34.875,"l":34.245,"n":1960,"o":34.86,"t":"2025-04-25T04:00:00Z","v":51169,"vw":34.665856},{"c":34.58,"h":34.7224,"l":34.18,"n":1737,"o":34.66,"t":"2025-04-28T04:00:00Z","v":36228,"vw":34.55349},{"c":35.4,"h":35.5,"l":34.41,"n":1688,"o":34.41,"t":"2025-04-29T04:00:00Z","v":57461,"vw":35.19657},{"c":35.2,"h":35.43,"l":34.7901,"n":1835,"o":35.43,"t":"2025-04-30T04:00:00Z","v":62531,"vw":35.171612},{"c":34.95,"h":35.29,"l":34.36,"n":1952,"o":35.29,"t":"2025-05-01T04:00:00Z","v":54031,"vw":34.908124},{"c":35.1,"h":35.2,"l":34.62,"n":1923,"o":35.17,"t":"2025-05-02T04:00:00Z","v":65978,"vw":34.977625},{"c":34.58,"h":34.86,"l":34.36,"n":1533,"o":34.86,"t":"2025-05-05T04:00:00Z","v":43498,"vw":34.550386},{"c":35.07,"h":35.26,"l":34.1982,"n":1576,"o":34.36,"t":"2025-05-06T04:00:00Z","v":57032,"vw":35.000667},{"c":33.18,"h":35.1,"l":33.127,"n":2241,"o":34.82,"t":"2025-05-07T04:00:00Z","v":81655,"vw":33.739008},{"c":32.69,"h":33.34,"l":32.42,"n":2334,"o":33.16,"t":"2025-05-08T04:00:00Z","v":72653,"vw":32.725677},{"c":32.79,"h":32.88,"l":32.39,"n":1807,"o":32.61,"t":"2025-05-09T04:00:00Z","v":61733,"vw":32.684885},{"c":32.1,"h":32.75,"l":31.955,"n":2356,"o":32.69,"t":"2025-05-12T04:00:00Z","v":84171,"vw":32.204875},{"c":32.28,"h":32.3875,"l":31.97,"n":2530,"o":32.25,"t":"2025-05-13T04:00:00Z","v":107829,"vw":32.174611},{"c":31.67,"h":32.3,"l":31.2118,"n":2433,"o":32.28,"t":"2025-05-14T04:00:00Z","v":88326,"vw":31.621269},{"c":32.63,"h":32.65,"l":31.87,"n":1942,"o":31.98,"t":"2025-05-15T04:00:00Z","v":79042,"vw":32.314416},{"c":32.89,"h":33.1188,"l":32.63,"n":2426,"o":32.63,"t":"2025-05-16T04:00:00Z","v":86536,"vw":32.887926},{"c":33.46,"h":33.58,"l":32.7,"n":1354,"o":32.86,"t":"2025-05-19T04:00:00Z","v":53166,"vw":33.313918},{"c":33.42,"h":33.705,"l":33.32,"n":1389,"o":33.34,"t":"2025-05-20T04:00:00Z","v":34104,"vw":33.491902},{"c":33.1,"h":33.53,"l":32.67,"n":1714,"o":33.15,"t":"2025-05-21T04:00:00Z","v":51659,"vw":33.048408},{"c":32.47,"h":32.91,"l":32.34,"n":1774,"o":32.85,"t":"2025-05-22T04:00:00Z","v":51220,"vw":32.573565},{"c":32.63,"h":32.84,"l":32.2184,"n":1602,"o":32.47,"t":"2025-05-23T04:00:00Z","v":44402,"vw":32.514126},{"c":32.9,"h":33.04,"l":32.56,"n":1742,"o":32.7,"t":"2025-05-27T04:00:00Z","v":44227,"vw":32.878686},{"c":32.26,"h":32.77,"l":32.16,"n":1665,"o":32.76,"t":"2025-05-28T04:00:00Z","v":53729,"vw":32.323022},{"c":32.5,"h":32.7192,"l":32.16,"n":2014,"o":32.17,"t":"2025-05-29T04:00:00Z","v":66954,"vw":32.426435},{"c":32.66,"h":32.8926,"l":31.9801,"n":2731,"o":32.55,"t":"2025-05-30T04:00:00Z","v":149640,"vw":32.683098},{"c":32.45,"h":33.06,"l":32.3,"n":2279,"o":32.64,"t":"2025-06-02T04:00:00Z","v":62349,"vw":32.511869},{"c":32.39,"h":32.52,"l":32.12,"n":1872,"o":32.41,"t":"2025-06-03T04:00:00Z","v":50581,"vw":32.368486},{"c":32.07,"h":32.49,"l":31.8182,"n":2441,"o":32.49,"t":"2025-06-04T04:00:00Z","v":101152,"vw":32.051622},{"c":31.79,"h":32.18,"l":31.6601,"n":2494,"o":31.98,"t":"2025-06-05T04:00:00Z","v":73004,"vw":31.839434},{"c":31.89,"h":32.2122,"l":31.7704,"n":2601,"o":31.91,"t":"2025-06-06T04:00:00Z","v":71490,"vw":31.922261},{"c":32.19,"h":32.23,"l":31.5657,"n":2103,"o":31.8,"t":"2025-06-09T04:00:00Z","v":64787,"vw":32.080908},{"c":32.68,"h":32.885,"l":32.37,"n":2079,"o":32.37,"t":"2025-06-10T04:00:00Z","v":61319,"vw":32.687403},{"c":32.64,"h":33.12,"l":32.62,"n":1624,"o":32.86,"t":"2025-06-11T04:00:00Z","v":47971,"vw":32.783491},{"c":32.67,"h":32.7397,"l":32.3,"n":1697,"o":32.64,"t":"2025-06-12T04:00:00Z","v":48858,"vw":32.603669},{"c":32.28,"h":32.595,"l":32.22,"n":1952,"o":32.51,"t":"2025-06-13T04:00:00Z","v":53365,"vw":32.347293},{"c":32.02,"h":32.46,"l":31.87,"n":2101,"o":32.31,"t":"2025-06-16T04:00:00Z","v":56357,"vw":32.069239},{"c":32.09,"h":32.215,"l":31.45,"n":2218,"o":31.84,"t":"2025-06-17T04:00:00Z","v":112863,"vw":32.042955},{"c":32.07,"h":32.46,"l":31.87,"n":1731,"o":32.04,"t":"2025-06-18T04:00:00Z","v":99858,"vw":32.082351},{"c":31.72,"h":32.52,"l":31.6395,"n":2204,"o":32.27,"t":"2025-06-20T04:00:00Z","v":225009,"vw":31.78885},{"c":32.8,"h":32.8,"l":31.75,"n":2396,"o":31.75,"t":"2025-06-23T04:00:00Z","v":109544,"vw":32.703375},{"c":32.61,"h":32.945,"l":32.44,"n":1451,"o":32.9,"t":"2025-06-24T04:00:00Z","v":98816,"vw":32.628001},{"c":31.76,"h":32.46,"l":31.6287,"n":2092,"o":32.46,"t":"2025-06-25T04:00:00Z","v":55856,"vw":31.842723},{"c":32.08,"h":32.1,"l":31.5,"n":2004,"o":31.66,"t":"2025-06-26T04:00:00Z","v":97468,"vw":31.894017},{"c":31.84,"h":32.505,"l":31.68,"n":3436,"o":32,"t":"2025-06-27T04:00:00Z","v":202676,"vw":31.916609},{"c":31.6,"h":31.815,"l":31.12,"n":2865,"o":31.75,"t":"2025-06-30T04:00:00Z","v":146342,"vw":31.520202},{"c":32.32,"h":32.71,"l":31.48,"n":1953,"o":31.58,"t":"2025-07-01T04:00:00Z","v":83178,"vw":32.278389},{"c":32.12,"h":32.53,"l":32.04,"n":2109,"o":32.41,"t":"2025-07-02T04:00:00Z","v":75327,"vw":32.219353},{"c":32.34,"h":32.4,"l":32.02,"n":961,"o":32.15,"t":"2025-07-03T04:00:00Z","v":35139,"vw":32.271349},{"c":31.9,"h":32.36,"l":31.87,"n":1999,"o":32.06,"t":"2025-07-07T04:00:00Z","v":68967,"vw":32.000173},{"c":31.98,"h":32.24,"l":31.5,"n":2849,"o":32,"t":"2025-07-08T04:00:00Z","v":123395,"vw":31.914505},{"c":32.4,"h":32.45,"l":31.8913,"n":1422,"o":31.97,"t":"2025-07-09T04:00:00Z","v":60551,"vw":32.264095},{"c":32.21,"h":32.65,"l":32.13,"n":1546,"o":32.22,"t":"2025-07-10T04:00:00Z","v":66612,"vw":32.304913},{"c":31.81,"h":32.5415,"l":31.72,"n":1713,"o":31.97,"t":"2025-07-11T04:00:00Z","v":65965,"vw":31.858369},{"c":32.35,"h":32.38,"l":31.81,"n":2296,"o":31.81,"t":"2025-07-14T04:00:00Z","v":73838,"vw":32.230142},{"c":31.21,"h":32.448,"l":31.2,"n":2146,"o":32.27,"t":"2025-07-15T04:00:00Z","v":78903,"vw":31.559126},{"c":31.1,"h":31.68,"l":31.015,"n":2717,"o":31.27,"t":"2025-07-16T04:00:00Z","v":107457,"vw":31.228093},{"c":31.24,"h":31.646,"l":31.16,"n":2937,"o":31.16,"t":"2025-07-17T04:00:00Z","v":115084,"vw":31.342046},{"c":31.18,"h":31.73,"l":31.1,"n":2316,"o":31.42,"t":"2025-07-18T04:00:00Z","v":95604,"vw":31.300427},{"c":31.04,"h":31.47,"l":31,"n":3010,"o":31.2,"t":"2025-07-21T04:00:00Z","v":121887,"vw":31.170569},{"c":31.67,"h":32,"l":31.03,"n":2652,"o":31.03,"t":"2025-07-22T04:00:00Z","v":168681,"vw":31.681957},{"c":31.3,"h":31.76,"l":31.11,"n":2157,"o":31.76,"t":"2025-07-23T04:00:00Z","v":79636,"vw":31.340374},{"c":31.01,"h":31.23,"l":31,"n":2353,"o":31.1,"t":"2025-07-24T04:00:00Z","v":80174,"vw":31.079721},{"c":30.57,"h":31.15,"l":30.46,"n":2520,"o":31.01,"t":"2025-07-25T04:00:00Z","v":116353,"vw":30.777675},{"c":30.15,"h":30.625,"l":30.11,"n":2470,"o":30.6,"t":"2025-07-28T04:00:00Z","v":88968,"vw":30.260443},{"c":30.68,"h":30.69,"l":30.15,"n":2513,"o":30.24,"t":"2025-07-29T04:00:00Z","v":91761,"vw":30.541499},{"c":30.69,"h":31.18,"l":30.625,"n":3992,"o":30.68,"t":"2025-07-30T04:00:00Z","v":99087,"vw":30.858903},{"c":30.26,"h":30.7,"l":30,"n":3511,"o":30.66,"t":"2025-07-31T04:00:00Z","v":124816,"vw":30.240141},{"c":30.45,"h":31.05,"l":30.36,"n":4768,"o":30.58,"t":"2025-08-01T04:00:00Z","v":141840,"vw":30.679559},{"c":30.68,"h":30.84,"l":30.38,"n":3030,"o":30.41,"t":"2025-08-04T04:00:00Z","v":89568,"vw":30.628478},{"c":30.16,"h":30.6,"l":30.084,"n":2994,"o":30.56,"t":"2025-08-05T04:00:00Z","v":111822,"vw":30.242688},{"c":30.58,"h":30.65,"l":30.07,"n":1993,"o":30.21,"t":"2025-08-06T04:00:00Z","v":69846,"vw":30.502459},{"c":30.88,"h":30.97,"l":30.44,"n":2651,"o":30.67,"t":"2025-08-07T04:00:00Z","v":89182,"vw":30.800828},{"c":30.93,"h":31.09,"l":30.57,"n":2995,"o":31,"t":"2025-08-08T04:00:00Z","v":84640,"vw":30.933626},{"c":30.92,"h":31.37,"l":30.5505,"n":3452,"o":30.93,"t":"2025-08-11T04:00:00Z","v":98051,"vw":30.815032},{"c":31.85,"h":32.065,"l":30.42,"n":4409,"o":31.03,"t":"2025-08-12T04:00:00Z","v":188385,"vw":31.371845},{"c":31.24,"h":32,"l":31.16,"n":3758,"o":31.84,"t":"2025-08-13T04:00:00Z","v":133868,"vw":31.401438},{"c":30.67,"h":31.21,"l":30.56,"n":3406,"o":31.21,"t":"2025-08-14T04:00:00Z","v":101597,"vw":30.803782},{"c":30.91,"h":30.99,"l":30.435,"n":3562,"o":30.75,"t":"2025-08-15T04:00:00Z","v":169521,"vw":30.789613},{"c":30.71,"h":31.045,"l":30.455,"n":2905,"o":30.9,"t":"2025-08-18T04:00:00Z","v":96537,"vw":30.657332},{"c":31.23,"h":31.2903,"l":30.5001,"n":2340,"o":30.76,"t":"2025-08-19T04:00:00Z","v":90763,"vw":31.072242},{"c":31.05,"h":31.67,"l":30.86,"n":3090,"o":31.48,"t":"2025-08-20T04:00:00Z","v":93160,"vw":31.111418},{"c":31.06,"h":31.14,"l":30.84,"n":2424,"o":30.97,"t":"2025-08-21T04:00:00Z","v":64541,"vw":30.999141},{"c":31.74,"h":31.835,"l":31.185,"n":3485,"o":31.3,"t":"2025-08-22T04:00:00Z","v":93385,"vw":31.639225},{"c":31.2,"h":31.76,"l":31.19,"n":2689,"o":31.76,"t":"2025-08-25T04:00:00Z","v":78041,"vw":31.292764},{"c":31.02,"h":31.2,"l":30.78,"n":3550,"o":31.2,"t":"2025-08-26T04:00:00Z","v":481238,"vw":31.024879},{"c":31.27,"h":31.48,"l":30.84,"n":3329,"o":30.97,"t":"2025-08-27T04:00:00Z","v":94758,"vw":31.292295},{"c":31.03,"h":31.3925,"l":30.83,"n":2710,"o":31.36,"t":"2025-08-28T04:00:00Z","v":73724,"vw":31.065284},{"c":31.07,"h":31.265,"l":31,"n":2424,"o":31.12,"t":"2025-08-29T04:00:00Z","v":89326,"vw":31.096316},{"c":30.35,"h":31.19,"l":30.28,"n":2900,"o":31.04,"t":"2025-09-02T04:00:00Z","v":94416,"vw":30.464444},{"c":30.42,"h":30.66,"l":30,"n":3739,"o":30.29,"t":"2025-09-03T04:00:00Z","v":153208,"vw":30.218637},{"c":30.74,"h":30.745,"l":30.3584,"n":2667,"o":30.51,"t":"2025-09-04T04:00:00Z","v":68867,"vw":30.565857},{"c":31.01,"h":31.1,"l":30.65,"n":2780,"o":30.86,"t":"2025-09-05T04:00:00Z","v":95855,"vw":30.923939},{"c":30.43,"h":31.06,"l":30.32,"n":3718,"o":31.06,"t":"2025-09-08T04:00:00Z","v":90817,"vw":30.54066},{"c":30.68,"h":30.69,"l":30.34,"n":3240,"o":30.34,"t":"2025-09-09T04:00:00Z","v":103932,"vw":30.593779},{"c":30.52,"h":30.93,"l":30.19,"n":3179,"o":30.7,"t":"2025-09-10T04:00:00Z","v":110782,"vw":30.484491},{"c":30.95,"h":30.97,"l":30.48,"n":2557,"o":30.49,"t":"2025-09-11T04:00:00Z","v":72607,"vw":30.757693},{"c":30.86,"h":31.055,"l":30.6475,"n":3152,"o":30.96,"t":"2025-09-12T04:00:00Z","v":96756,"vw":30.896542},{"c":30.41,"h":30.95,"l":30.235,"n":3844,"o":30.86,"t":"2025-09-15T04:00:00Z","v":95592,"vw":30.508525},{"c":30.13,"h":30.55,"l":30.0834,"n":2653,"o":30.37,"t":"2025-09-16T04:00:00Z","v":66877,"vw":30.20011},{"c":30.45,"h":30.82,"l":30.24,"n":2678,"o":30.24,"t":"2025-09-17T04:00:00Z","v":123813,"vw":30.458857},{"c":30.64,"h":30.73,"l":30.25,"n":3486,"o":30.42,"t":"2025-09-18T04:00:00Z","v":83683,"vw":30.587222},{"c":30.68,"h":30.83,"l":30.4702,"n":3905,"o":30.64,"t":"2025-09-19T04:00:00Z","v":428824,"vw":30.671946},{"c":30.75,"h":30.8775,"l":30.46,"n":3337,"o":30.61,"t":"2025-09-22T04:00:00Z","v":148261,"vw":30.687431},{"c":31.11,"h":31.2,"l":30.615,"n":2728,"o":30.78,"t":"2025-09-23T04:00:00Z","v":73900,"vw":31.000763},{"c":30.88,"h":31.1736,"l":30.7741,"n":3256,"o":31.03,"t":"2025-09-24T04:00:00Z","v":82612,"vw":30.913251},{"c":30.49,"h":31.22,"l":30.47,"n":3277,"o":30.9,"t":"2025-09-25T04:00:00Z","v":77642,"vw":30.693349},{"c":30.75,"h":30.896,"l":30.49,"n":2839,"o":30.49,"t":"2025-09-26T04:00:00Z","v":76803,"vw":30.656473},{"c":30.42,"h":30.86,"l":30.325,"n":3149,"o":30.72,"t":"2025-09-29T04:00:00Z","v":77272,"vw":30.546866},{"c":30.42,"h":30.49,"l":30.215,"n":2922,"o":30.26,"t":"2025-09-30T04:00:00Z","v":86665,"vw":30.364418},{"c":29.95,"h":30.33,"l":29.92,"n":3195,"o":30.33,"t":"2025-10-01T04:00:00Z","v":110447,"vw":30.058139},{"c":30.18,"h":30.18,"l":29.6813,"n":4244,"o":29.95,"t":"2025-10-02T04:00:00Z","v":171480,"vw":29.986596},{"c":30.07,"h":30.69,"l":30,"n":2928,"o":30.2,"t":"2025-10-03T04:00:00Z","v":87017,"vw":30.231226},{"c":30.22,"h":30.28,"l":29.99,"n":2887,"o":30.05,"t":"2025-10-06T04:00:00Z","v":79387,"vw":30.12876},{"c":30.37,"h":30.54,"l":30.005,"n":3099,"o":30.17,"t":"2025-10-07T04:00:00Z","v":97999,"vw":30.328394},{"c":30.67,"h":30.71,"l":30.335,"n":3199,"o":30.38,"t":"2025-10-08T04:00:00Z","v":72662,"vw":30.597298},{"c":30.8,"h":31,"l":30.47,"n":2657,"o":30.63,"t":"2025-10-09T04:00:00Z","v":57145,"vw":30.770887},{"c":31.02,"h":31.17,"l":30.6601,"n":3481,"o":30.86,"t":"2025-10-10T04:00:00Z","v":79859,"vw":30.987038},{"c":30.55,"h":31.238,"l":30.28,"n":2837,"o":31.03,"t":"2025-10-13T04:00:00Z","v":66815,"vw":30.678413},{"c":30.76,"h":30.945,"l":30.55,"n":2915,"o":30.55,"t":"2025-10-14T04:00:00Z","v":79567,"vw":30.716242},{"c":31.14,"h":31.25,"l":30.6453,"n":2458,"o":30.73,"t":"2025-10-15T04:00:00Z","v":77426,"vw":31.037014},{"c":31.19,"h":31.44,"l":31,"n":3228,"o":31.11,"t":"2025-10-16T04:00:00Z","v":99820,"vw":31.213072},{"c":31.13,"h":31.335,"l":30.9001,"n":2154,"o":31.19,"t":"2025-10-17T04:00:00Z","v":48627,"vw":31.168561},{"c":32.46,"h":32.48,"l":31.17,"n":2772,"o":31.32,"t":"2025-10-20T04:00:00Z","v":96230,"vw":32.025163},{"c":32.11,"h":32.46,"l":31.58,"n":2447,"o":32.46,"t":"2025-10-21T04:00:00Z","v":113763,"vw":31.964101},{"c":32.22,"h":32.52,"l":31.76,"n":2289,"o":32.18,"t":"2025-10-22T04:00:00Z","v":63524,"vw":32.235936},{"c":32.31,"h":32.49,"l":31.81,"n":2758,"o":32.42,"t":"2025-10-23T04:00:00Z","v":88475,"vw":32.200494},{"c":32.03,"h":32.48,"l":31.92,"n":1635,"o":32.31,"t":"2025-10-24T04:00:00Z","v":43979,"vw":32.150951},{"c":32.62,"h":32.79,"l":31.59,"n":3838,"o":31.96,"t":"2025-10-27T04:00:00Z","v":140815,"vw":32.514021},{"c":32.46,"h":32.67,"l":31.8339,"n":3961,"o":32.43,"t":"2025-10-28T04:00:00Z","v":137076,"vw":32.358176},{"c":30.9,"h":32.38,"l":30.75,"n":2643,"o":32.28,"t":"2025-10-29T04:00:00Z","v":86105,"vw":31.196601},{"c":30.87,"h":31.29,"l":30.61,"n":3083,"o":30.91,"t":"2025-10-30T04:00:00Z","v":109768,"vw":30.823218},{"c":31.07,"h":31.1705,"l":30.34,"n":4252,"o":30.6,"t":"2025-10-31T04:00:00Z","v":137956,"vw":30.960508},{"c":31.22,"h":31.25,"l":30.4,"n":3912,"o":31,"t":"2025-11-03T05:00:00Z","v":103501,"vw":31.04013},{"c":32.39,"h":32.465,"l":31.22,"n":4986,"o":31.22,"t":"2025-11-04T05:00:00Z","v":192457,"vw":32.087646},{"c":32.44,"h":32.75,"l":32.12,"n":3347,"o":32.35,"t":"2025-11-05T05:00:00Z","v":112314,"vw":32.392759},{"c":32.45,"h":33.24,"l":32.15,"n":3305,"o":32.48,"t":"2025-11-06T05:00:00Z","v":103949,"vw":32.656029},{"c":32.07,"h":32.76,"l":31.805,"n":2860,"o":32.55,"t":"2025-11-07T05:00:00Z","v":71417,"vw":32.127312},{"c":31.95,"h":32.32,"l":31.69,"n":2456,"o":32.02,"t":"2025-11-10T05:00:00Z","v":69544,"vw":31.897381},{"c":32.19,"h":32.635,"l":31.7032,"n":2504,"o":32.11,"t":"2025-11-11T05:00:00Z","v":76143,"vw":32.208609},{"c":31.96,"h":32.265,"l":31.76,"n":2197,"o":32.04,"t":"2025-11-12T05:00:00Z","v":59237,"vw":31.970947},{"c":32.11,"h":32.3543,"l":31.88,"n":2781,"o":31.88,"t":"2025-11-13T05:00:00Z","v":89703,"vw":32.134273},{"c":32.2,"h":32.4,"l":31.6,"n":2520,"o":32.14,"t":"2025-11-14T05:00:00Z","v":89638,"vw":32.055917},{"c":31.94,"h":32.39,"l":31.8,"n":2360,"o":32.035,"t":"2025-11-17T05:00:00Z","v":48369,"vw":32.008842},{"c":31.65,"h":32.1,"l":31.53,"n":2048,"o":32.04,"t":"2025-11-18T05:00:00Z","v":72748,"vw":31.681604},{"c":31.12,"h":31.74,"l":31.08,"n":2410,"o":31.65,"t":"2025-11-19T05:00:00Z","v":80996,"vw":31.276849},{"c":31.185,"h":31.49,"l":30.925,"n":2719,"o":31.31,"t":"2025-11-20T05:00:00Z","v":68239,"vw":31.168562},{"c":31.92,"h":32.08,"l":31.085,"n":2739,"o":31.18,"t":"2025-11-21T05:00:00Z","v":97032,"vw":31.800435},{"c":31.61,"h":31.74,"l":31.31,"n":2048,"o":31.74,"t":"2025-11-24T05:00:00Z","v":53112,"vw":31.571797},{"c":32.17,"h":32.3,"l":31.7115,"n":2261,"o":31.78,"t":"2025-11-25T05:00:00Z","v":79075,"vw":32.16242},{"c":32.64,"h":32.795,"l":32.17,"n":2655,"o":32.17,"t":"2025-11-26T05:00:00Z","v":78922,"vw":32.564333},{"c":32.63,"h":32.7,"l":32.3,"n":1723,"o":32.7,"t":"2025-11-28T05:00:00Z","v":47645,"vw":32.514147},{"c":32.25,"h":32.59,"l":32.0249,"n":2326,"o":32.25,"t":"2025-12-01T05:00:00Z","v":74862,"vw":32.331101},{"c":32.05,"h":32.5,"l":31.87,"n":1923,"o":32.3,"t":"2025-12-02T05:00:00Z","v":41288,"vw":32.071751},{"c":32.44,"h":32.53,"l":31.94,"n":1861,"o":32.23,"t":"2025-12-03T05:00:00Z","v":56925,"vw":32.343184},{"c":32.5,"h":32.7799,"l":32.1805,"n":2063,"o":32.44,"t":"2025-12-04T05:00:00Z","v":65403,"vw":32.458242},{"c":33.135,"h":33.47,"l":32.325,"n":3619,"o":32.47,"t":"2025-12-05T05:00:00Z","v":140777,"vw":33.092119},{"c":32.65,"h":33.155,"l":32.55,"n":1888,"o":33.15,"t":"2025-12-08T05:00:00Z","v":69324,"vw":32.722698},{"c":32.63,"h":33.3243,"l":32.52,"n":2686,"o":32.73,"t":"2025-12-09T05:00:00Z","v":69618,"vw":32.760275},{"c":32.94,"h":33.205,"l":32.5001,"n":2294,"o":32.64,"t":"2025-12-10T05:00:00Z","v":147954,"vw":32.925472},{"c":33.3,"h":33.57,"l":32.94,"n":2273,"o":33.01,"t":"2025-12-11T05:00:00Z","v":75086,"vw":33.337728},{"c":33.48,"h":33.855,"l":33.202,"n":2057,"o":33.43,"t":"2025-12-12T05:00:00Z","v":64345,"vw":33.509754},{"c":33.8,"h":33.98,"l":33.11,"n":2785,"o":33.56,"t":"2025-12-15T05:00:00Z","v":131087,"vw":33.650307},{"c":33.75,"h":33.8377,"l":33.4358,"n":2797,"o":33.76,"t":"2025-12-16T05:00:00Z","v":90158,"vw":33.674488},{"c":33.91,"h":34.13,"l":33.65,"n":2686,"o":33.75,"t":"2025-12-17T05:00:00Z","v":68024,"vw":33.909112},{"c":34.11,"h":34.3,"l":33.845,"n":2866,"o":34.07,"t":"2025-12-18T05:00:00Z","v":85085,"vw":34.056382},{"c":32.97,"h":33.985,"l":32.9,"n":3111,"o":33.97,"t":"2025-12-19T05:00:00Z","v":244933,"vw":33.088181},{"c":32.85,"h":33.2502,"l":32.7618,"n":2585,"o":32.87,"t":"2025-12-22T05:00:00Z","v":85889,"vw":32.920453},{"c":32.67,"h":32.915,"l":32.58,"n":1782,"o":32.73,"t":"2025-12-23T05:00:00Z","v":59561,"vw":32.706784},{"c":32.7,"h":32.985,"l":32.505,"n":934,"o":32.79,"t":"2025-12-24T05:00:00Z","v":33010,"vw":32.683598},{"c":32.44,"h":32.855,"l":32.4,"n":1595,"o":32.81,"t":"2025-12-26T05:00:00Z","v":49899,"vw":32.480009},{"c":32.56,"h":32.8,"l":32.44,"n":2037,"o":32.44,"t":"2025-12-29T05:00:00Z","v":59845,"vw":32.586457},{"c":32.29,"h":32.745,"l":32.25,"n":1725,"o":32.49,"t":"2025-12-30T05:00:00Z","v":48681,"vw":32.370371},{"c":31.84,"h":32.3,"l":31.8002,"n":1614,"o":32.14,"t":"2025-12-31T05:00:00Z","v":44299,"vw":31.930667},{"c":31.71,"h":32.01,"l":31.51,"n":2424,"o":31.79,"t":"2026-01-02T05:00:00Z","v":72860,"vw":31.735918},{"c":31.49,"h":31.8,"l":31.39,"n":2689,"o":31.52,"t":"2026-01-05T05:00:00Z","v":74048,"vw":31.494086},{"c":31.65,"h":31.695,"l":31.31,"n":2440,"o":31.37,"t":"2026-01-06T05:00:00Z","v":83578,"vw":31.480094},{"c":31.56,"h":31.927,"l":31.2501,"n":2302,"o":31.67,"t":"2026-01-07T05:00:00Z","v":62350,"vw":31.515395},{"c":32.08,"h":32.39,"l":31.51,"n":2830,"o":31.51,"t":"2026-01-08T05:00:00Z","v":68205,"vw":32.100838},{"c":32.11,"h":32.24,"l":31.78,"n":2843,"o":32.14,"t":"2026-01-09T05:00:00Z","v":79626,"vw":32.066768},{"c":32.8,"h":33.01,"l":32.1,"n":2964,"o":32.24,"t":"2026-01-12T05:00:00Z","v":70105,"vw":32.808301},{"c":32.99,"h":33.02,"l":32.51,"n":2097,"o":32.81,"t":"2026-01-13T05:00:00Z","v":41736,"vw":32.850789},{"c":33.76,"h":33.92,"l":33,"n":2520,"o":33.02,"t":"2026-01-14T05:00:00Z","v":78914,"vw":33.597224},{"c":33.8,"h":34.13,"l":33.565,"n":2584,"o":33.73,"t":"2026-01-15T05:00:00Z","v":61848,"vw":33.881763},{"c":33.94,"h":34.045,"l":33.53,"n":2513,"o":33.66,"t":"2026-01-16T05:00:00Z","v":71172,"vw":33.837107},{"c":33.44,"h":33.76,"l":33.29,"n":2123,"o":33.75,"t":"2026-01-20T05:00:00Z","v":47045,"vw":33.483441},{"c":33.64,"h":33.925,"l":33.19,"n":2455,"o":33.46,"t":"2026-01-21T05:00:00Z","v":63175,"vw":33.508996},{"c":33.93,"h":34.085,"l":33.475,"n":2318,"o":33.64,"t":"2026-01-22T05:00:00Z","v":67232,"vw":33.923455},{"c":33.18,"h":33.87,"l":33.0601,"n":2056,"o":33.87,"t":"2026-01-23T05:00:00Z","v":34417,"vw":33.282079},{"c":33.24,"h":33.74,"l":33.215,"n":1598,"o":33.3,"t":"2026-01-26T05:00:00Z","v":43669,"vw":33.30413},{"c":33.44,"h":33.5399,"l":33.01,"n":1577,"o":33.24,"t":"2026-01-27T05:00:00Z","v":38025,"vw":33.391311},{"c":32.66,"h":33.55,"l":32.61,"n":2400,"o":33.43,"t":"2026-01-28T05:00:00Z","v":72980,"vw":32.885915},{"c":32.85,"h":33.21,"l":32.65,"n":2945,"o":32.69,"t":"2026-01-29T05:00:00Z","v":115550,"vw":32.877552},{"c":33.58,"h":33.6,"l":32.57,"n":2788,"o":32.74,"t":"2026-01-30T05:00:00Z","v":86471,"vw":33.272417},{"c":33.41,"h":33.81,"l":33.28,"n":2475,"o":33.64,"t":"2026-02-02T05:00:00Z","v":83714,"vw":33.458176},{"c":33.2,"h":33.94,"l":33.06,"n":3234,"o":33.28,"t":"2026-02-03T05:00:00Z","v":81804,"vw":33.324273},{"c":32.49,"h":33.38,"l":32.47,"n":3414,"o":33.38,"t":"2026-02-04T05:00:00Z","v":89769,"vw":32.75504},{"c":32.53,"h":33.11,"l":32.5,"n":4145,"o":32.6,"t":"2026-02-05T05:00:00Z","v":130899,"vw":32.719277},{"c":31.81,"h":32.885,"l":31.79,"n":3133,"o":32.67,"t":"2026-02-06T05:00:00Z","v":92779,"vw":32.09517},{"c":32.08,"h":32.11,"l":31.33,"n":3334,"o":31.84,"t":"2026-02-09T05:00:00Z","v":83878,"vw":31.846239},{"c":32.54,"h":32.735,"l":32.04,"n":2211,"o":32.07,"t":"2026-02-10T05:00:00Z","v":57854,"vw":32.498004},{"c":32.21,"h":32.59,"l":32.09,"n":2511,"o":32.56,"t":"2026-02-11T05:00:00Z","v":56551,"vw":32.249501},{"c":32.82,"h":33.085,"l":32.16,"n":2910,"o":32.46,"t":"2026-02-12T05:00:00Z","v":71719,"vw":32.799389},{"c":33.48,"h":33.551,"l":32.7,"n":2428,"o":32.99,"t":"2026-02-13T05:00:00Z","v":53805,"vw":33.302427},{"c":33.34,"h":33.81,"l":33.29,"n":2453,"o":33.63,"t":"2026-02-17T05:00:00Z","v":57272,"vw":33.420322},{"c":32.79,"h":33.23,"l":32.78,"n":2646,"o":33.21,"t":"2026-02-18T05:00:00Z","v":76600,"vw":32.947712},{"c":32.85,"h":33.2,"l":32.68,"n":2962,"o":32.77,"t":"2026-02-19T05:00:00Z","v":168607,"vw":32.888172},{"c":32.73,"h":33.155,"l":32.545,"n":2350,"o":33,"t":"2026-02-20T05:00:00Z","v":68983,"vw":32.776014},{"c":33.05,"h":33.68,"l":32.84,"n":2519,"o":32.84,"t":"2026-02-23T05:00:00Z","v":64790,"vw":33.047801},{"c":32.94,"h":33.13,"l":32.73,"n":2703,"o":33.13,"t":"2026-02-24T05:00:00Z","v":68339,"vw":32.87316},{"c":33.37,"h":33.38,"l":32.53,"n":2523,"o":32.98,"t":"2026-02-25T05:00:00Z","v":61372,"vw":32.983858},{"c":32.99,"h":33.315,"l":32.93,"n":2911,"o":33.19,"t":"2026-02-26T05:00:00Z","v":134414,"vw":33.045335},{"c":32.88,"h":33.2882,"l":32.69,"n":2131,"o":32.86,"t":"2026-02-27T05:00:00Z","v":53617,"vw":32.992639},{"c":33.09,"h":33.2,"l":32.52,"n":2037,"o":32.52,"t":"2026-03-02T05:00:00Z","v":77935,"vw":33.024263},{"c":33.245,"h":33.43,"l":32.445,"n":3015,"o":32.83,"t":"2026-03-03T05:00:00Z","v":83563,"vw":33.090327},{"c":33.31,"h":33.76,"l":32.99,"n":2152,"o":33.37,"t":"2026-03-04T05:00:00Z","v":83747,"vw":33.444732},{"c":32.6,"h":33.13,"l":32.55,"n":2812,"o":33.03,"t":"2026-03-05T05:00:00Z","v":86358,"vw":32.742715},{"c":32.7,"h":32.71,"l":32.07,"n":3082,"o":32.31,"t":"2026-03-06T05:00:00Z","v":116148,"vw":32.508632},{"c":32.49,"h":32.64,"l":32.1,"n":3020,"o":32.55,"t":"2026-03-09T04:00:00Z","v":87659,"vw":32.346171},{"c":31.73,"h":32.385,"l":31.67,"n":3769,"o":32.2,"t":"2026-03-10T04:00:00Z","v":132617,"vw":31.928008},{"c":31.07,"h":31.66,"l":30.88,"n":5141,"o":31.64,"t":"2026-03-11T04:00:00Z","v":149386,"vw":31.136646},{"c":31.3,"h":31.54,"l":30.815,"n":5153,"o":30.89,"t":"2026-03-12T04:00:00Z","v":151593,"vw":31.305017},{"c":31.47,"h":31.54,"l":31.11,"n":5290,"o":31.54,"t":"2026-03-13T04:00:00Z","v":141204,"vw":31.320369},{"c":31.55,"h":31.79,"l":31.05,"n":4719,"o":31.7,"t":"2026-03-16T04:00:00Z","v":157686,"vw":31.510078},{"c":31.15,"h":31.78,"l":31.1,"n":4806,"o":31.64,"t":"2026-03-17T04:00:00Z","v":149530,"vw":31.338385},{"c":30.15,"h":31.065,"l":29.88,"n":6760,"o":31,"t":"2026-03-18T04:00:00Z","v":220006,"vw":30.208149},{"c":30.24,"h":30.29,"l":29.86,"n":5809,"o":30.2,"t":"2026-03-19T04:00:00Z","v":200466,"vw":30.110658},{"c":29.87,"h":30.42,"l":29.75,"n":5413,"o":30.27,"t":"2026-03-20T04:00:00Z","v":1250146,"vw":29.880606},{"c":30.36,"h":30.775,"l":29.825,"n":7716,"o":30.35,"t":"2026-03-23T04:00:00Z","v":388924,"vw":30.404326},{"c":30.2,"h":30.82,"l":30.07,"n":5289,"o":30.24,"t":"2026-03-24T04:00:00Z","v":145372,"vw":30.419125},{"c":30.17,"h":30.44,"l":29.69,"n":5406,"o":30.44,"t":"2026-03-25T04:00:00Z","v":153227,"vw":30.158861},{"c":30.47,"h":30.665,"l":30.09,"n":3749,"o":30.09,"t":"2026-03-26T04:00:00Z","v":120117,"vw":30.469147},{"c":30.23,"h":30.57,"l":30.1183,"n":3832,"o":30.32,"t":"2026-03-27T04:00:00Z","v":149641,"vw":30.316411},{"c":30.86,"h":30.91,"l":30.2,"n":4636,"o":30.24,"t":"2026-03-30T04:00:00Z","v":133103,"vw":30.763453},{"c":30.45,"h":30.98,"l":30.34,"n":4299,"o":30.93,"t":"2026-03-31T04:00:00Z","v":116841,"vw":30.486817},{"c":30.97,"h":31.05,"l":30.25,"n":3801,"o":30.35,"t":"2026-04-01T04:00:00Z","v":129002,"vw":30.875286},{"c":31.29,"h":31.37,"l":30.85,"n":3247,"o":30.89,"t":"2026-04-02T04:00:00Z","v":94716,"vw":31.231889},{"c":31.15,"h":31.27,"l":31.05,"n":2985,"o":31.27,"t":"2026-04-06T04:00:00Z","v":82473,"vw":31.148221},{"c":31.46,"h":31.65,"l":31.08,"n":2938,"o":31.22,"t":"2026-04-07T04:00:00Z","v":98222,"vw":31.449204},{"c":31.6,"h":31.85,"l":31.065,"n":3696,"o":31.66,"t":"2026-04-08T04:00:00Z","v":101540,"vw":31.50101},{"c":32.32,"h":32.34,"l":31.35,"n":3602,"o":31.35,"t":"2026-04-09T04:00:00Z","v":149076,"vw":31.998852},{"c":32.28,"h":32.49,"l":32.19,"n":2198,"o":32.29,"t":"2026-04-10T04:00:00Z","v":78336,"vw":32.319556},{"c":31.39,"h":32.245,"l":31.265,"n":3493,"o":32.23,"t":"2026-04-13T04:00:00Z","v":88199,"vw":31.435385},{"c":31.45,"h":31.56,"l":31,"n":3497,"o":31.3,"t":"2026-04-14T04:00:00Z","v":87786,"vw":31.316079},{"c":30.84,"h":31.3,"l":30.82,"n":3075,"o":31.3,"t":"2026-04-15T04:00:00Z","v":92399,"vw":30.977606},{"c":30.16,"h":30.45,"l":28.26,"n":10476,"o":28.5,"t":"2026-04-16T04:00:00Z","v":735275,"vw":29.32143},{"c":30.08,"h":30.7,"l":29.9,"n":6790,"o":30.7,"t":"2026-04-17T04:00:00Z","v":258487,"vw":30.092275},{"c":30.25,"h":30.56,"l":30.04,"n":5544,"o":30.04,"t":"2026-04-20T04:00:00Z","v":197485,"vw":30.34029},{"c":29.85,"h":30.365,"l":29.41,"n":8800,"o":30.2,"t":"2026-04-21T04:00:00Z","v":431440,"vw":29.947242},{"c":29.58,"h":30.01,"l":29.455,"n":3904,"o":29.84,"t":"2026-04-22T04:00:00Z","v":164124,"vw":29.634147},{"c":30.18,"h":30.38,"l":29.77,"n":4237,"o":29.77,"t":"2026-04-23T04:00:00Z","v":132310,"vw":30.139914},{"c":29.55,"h":30.28,"l":29.52,"n":5168,"o":30.03,"t":"2026-04-24T04:00:00Z","v":134005,"vw":29.795277},{"c":29.74,"h":30.14,"l":29.54,"n":6939,"o":29.85,"t":"2026-04-27T04:00:00Z","v":222425,"vw":29.834937},{"c":29.74,"h":30.16,"l":29.6,"n":4088,"o":30.04,"t":"2026-04-28T04:00:00Z","v":130729,"vw":29.785927},{"c":29.1,"h":29.62,"l":28.99,"n":4959,"o":29.55,"t":"2026-04-29T04:00:00Z","v":194423,"vw":29.163775},{"c":29.02,"h":29.305,"l":28.72,"n":5463,"o":29.18,"t":"2026-04-30T04:00:00Z","v":194109,"vw":29.005591},{"c":29.15,"h":29.24,"l":28.85,"n":4827,"o":29.06,"t":"2026-05-01T04:00:00Z","v":147196,"vw":29.124602},{"c":29.14,"h":29.474,"l":28.895,"n":5146,"o":29.325,"t":"2026-05-04T04:00:00Z","v":143446,"vw":29.151049},{"c":29.11,"h":29.62,"l":29.11,"n":4479,"o":29.28,"t":"2026-05-05T04:00:00Z","v":133269,"vw":29.324765},{"c":29.01,"h":29.2473,"l":28.53,"n":5798,"o":29.13,"t":"2026-05-06T04:00:00Z","v":152799,"vw":28.994208},{"c":29.18,"h":29.27,"l":28.7,"n":4367,"o":28.92,"t":"2026-05-07T04:00:00Z","v":114451,"vw":29.115959},{"c":29.62,"h":29.68,"l":29.2,"n":4662,"o":29.2,"t":"2026-05-08T04:00:00Z","v":169843,"vw":29.517361},{"c":29.56,"h":29.78,"l":29.43,"n":4749,"o":29.73,"t":"2026-05-11T04:00:00Z","v":146108,"vw":29.579249},{"c":29.58,"h":29.93,"l":29.53,"n":4857,"o":29.61,"t":"2026-05-12T04:00:00Z","v":131266,"vw":29.702254},{"c":29.55,"h":29.55,"l":29.155,"n":4084,"o":29.36,"t":"2026-05-13T04:00:00Z","v":121535,"vw":29.406818},{"c":29.31,"h":29.77,"l":29.29,"n":3739,"o":29.56,"t":"2026-05-14T04:00:00Z","v":98374,"vw":29.410142},{"c":29.08,"h":29.43,"l":29,"n":5445,"o":29.27,"t":"2026-05-15T04:00:00Z","v":130043,"vw":29.124411},{"c":29.29,"h":29.58,"l":29.075,"n":3951,"o":29.15,"t":"2026-05-18T04:00:00Z","v":120170,"vw":29.258157},{"c":29.27,"h":29.56,"l":29.06,"n":3692,"o":29.25,"t":"2026-05-19T04:00:00Z","v":79208,"vw":29.338664},{"c":29.48,"h":29.71,"l":29.055,"n":5136,"o":29.25,"t":"2026-05-20T04:00:00Z","v":165275,"vw":29.405269},{"c":29.8,"h":29.87,"l":29.22,"n":4189,"o":29.4,"t":"2026-05-21T04:00:00Z","v":109619,"vw":29.740248},{"c":29.87,"h":29.97,"l":29.65,"n":3874,"o":29.8,"t":"2026-05-22T04:00:00Z","v":140841,"vw":29.824454},{"c":29.93,"h":30.0789,"l":29.5924,"n":4470,"o":29.87,"t":"2026-05-26T04:00:00Z","v":114093,"vw":29.863676},{"c":29.93,"h":30.29,"l":29.8285,"n":3198,"o":29.85,"t":"2026-05-27T04:00:00Z","v":73777,"vw":29.952263},{"c":29.79,"h":30.08,"l":29.67,"n":4423,"o":29.88,"t":"2026-05-28T04:00:00Z","v":99247,"vw":29.814379},{"c":29.9,"h":29.97,"l":29.59,"n":2471,"o":29.64,"t":"2026-05-29T04:00:00Z","v":89464,"vw":29.87227},{"c":29.53,"h":29.745,"l":29.33,"n":3867,"o":29.69,"t":"2026-06-01T04:00:00Z","v":136858,"vw":29.515454},{"c":29.93,"h":29.96,"l":29.39,"n":4060,"o":29.5,"t":"2026-06-02T04:00:00Z","v":88266,"vw":29.844582},{"c":29.36,"h":30.09,"l":29.34,"n":4772,"o":29.9,"t":"2026-06-03T04:00:00Z","v":120012,"vw":29.668097},{"c":29.6,"h":29.89,"l":29.41,"n":3535,"o":29.63,"t":"2026-06-04T04:00:00Z","v":74957,"vw":29.530376},{"c":30.28,"h":30.43,"l":29.64,"n":4385,"o":29.67,"t":"2026-06-05T04:00:00Z","v":119186,"vw":30.143123},{"c":29.69,"h":30.35,"l":29.685,"n":4006,"o":30.16,"t":"2026-06-08T04:00:00Z","v":85408,"vw":29.849474},{"c":30.26,"h":30.56,"l":29.7,"n":4579,"o":29.7,"t":"2026-06-09T04:00:00Z","v":103458,"vw":30.280507},{"c":30.27,"h":30.79,"l":30.27,"n":4504,"o":30.43,"t":"2026-06-10T04:00:00Z","v":137407,"vw":30.475164},{"c":29.69,"h":30.46,"l":29.66,"n":5115,"o":30.27,"t":"2026-06-11T04:00:00Z","v":162724,"vw":29.853925},{"c":29.96,"h":30.175,"l":29.65,"n":3956,"o":30.07,"t":"2026-06-12T04:00:00Z","v":91209,"vw":29.993928},{"c":29.84,"h":30.13,"l":29.59,"n":3502,"o":29.92,"t":"2026-06-15T04:00:00Z","v":101070,"vw":29.817541},{"c":29.84,"h":30.23,"l":29.57,"n":3516,"o":29.97,"t":"2026-06-16T04:00:00Z","v":88349,"vw":29.817001},{"c":29.56,"h":29.78,"l":29.4,"n":4462,"o":29.71,"t":"2026-06-17T04:00:00Z","v":130512,"vw":29.563146},{"c":29.53,"h":30.17,"l":29.415,"n":3544,"o":30.1,"t":"2026-06-18T04:00:00Z","v":241647,"vw":29.585853},{"c":29.5,"h":29.75,"l":29.37,"n":3765,"o":29.37,"t":"2026-06-22T04:00:00Z","v":175454,"vw":29.477346},{"c":30.21,"h":30.31,"l":29.63,"n":4084,"o":29.79,"t":"2026-06-23T04:00:00Z","v":112764,"vw":30.120874},{"c":30.43,"h":30.55,"l":30.24,"n":3170,"o":30.38,"t":"2026-06-24T04:00:00Z","v":84589,"vw":30.448875},{"c":30.34,"h":30.6,"l":29.93,"n":4537,"o":30.43,"t":"2026-06-25T04:00:00Z","v":116776,"vw":30.199704},{"c":30.76,"h":30.9,"l":30.43,"n":5157,"o":30.53,"t":"2026-06-26T04:00:00Z","v":659364,"vw":30.740972},{"c":30.83,"h":30.9,"l":30.44,"n":4315,"o":30.68,"t":"2026-06-29T04:00:00Z","v":132825,"vw":30.746241},{"c":30.65,"h":30.88,"l":30.395,"n":3449,"o":30.66,"t":"2026-06-30T04:00:00Z","v":96837,"vw":30.666291},{"c":30.92,"h":31.16,"l":30.62,"n":4244,"o":30.64,"t":"2026-07-01T04:00:00Z","v":97923,"vw":30.935642},{"c":31.42,"h":31.62,"l":30.89,"n":4001,"o":30.89,"t":"2026-07-02T04:00:00Z","v":121203,"vw":31.373438},{"c":30.79,"h":31.42,"l":30.64,"n":3940,"o":31.42,"t":"2026-07-06T04:00:00Z","v":114732,"vw":30.834668},{"c":30.51,"h":31.57,"l":30.365,"n":6480,"o":31,"t":"2026-07-07T04:00:00Z","v":392039,"vw":30.652311},{"c":30,"h":30.675,"l":29.97,"n":8388,"o":30.51,"t":"2026-07-08T04:00:00Z","v":621584,"vw":30.119945},{"c":30.29,"h":30.385,"l":29.47,"n":5498,"o":30.16,"t":"2026-07-09T04:00:00Z","v":321105,"vw":29.894301},{"c":30.6,"h":30.89,"l":30.39,"n":4673,"o":30.39,"t":"2026-07-10T04:00:00Z","v":214218,"vw":30.652693},{"c":30.97,"h":31.03,"l":30.61,"n":3630,"o":30.78,"t":"2026-07-13T04:00:00Z","v":159690,"vw":30.854736},{"c":31,"h":31.3449,"l":30.91,"n":4480,"o":30.97,"t":"2026-07-14T04:00:00Z","v":115298,"vw":31.101033},{"c":30.35,"h":31.14,"l":30.32,"n":4334,"o":30.91,"t":"2026-07-15T04:00:00Z","v":149036,"vw":30.673379},{"c":31.31,"h":31.32,"l":30.22,"n":4105,"o":30.35,"t":"2026-07-16T04:00:00Z","v":187038,"vw":31.118066},{"c":31.45,"h":31.85,"l":31.2,"n":4229,"o":31.48,"t":"2026-07-17T04:00:00Z","v":140480,"vw":31.417942},{"c":31.26,"h":31.8,"l":31.04,"n":4037,"o":31.45,"t":"2026-07-20T04:00:00Z","v":99808,"vw":31.330966},{"c":30.66,"h":31.06,"l":30.6,"n":3617,"o":31,"t":"2026-07-21T04:00:00Z","v":131472,"vw":30.707072},{"c":31.06,"h":31.1594,"l":30.7,"n":3050,"o":30.7,"t":"2026-07-22T04:00:00Z","v":77281,"vw":31.002199},{"c":31.06,"h":31.1664,"l":30.63,"n":3778,"o":30.81,"t":"2026-07-23T04:00:00Z","v":124962,"vw":31.004985},{"c":31.13,"h":31.43,"l":31,"n":3231,"o":31.21,"t":"2026-07-24T04:00:00Z","v":138894,"vw":31.142829},{"c":30.94,"h":31.455,"l":30.76,"n":3913,"o":31.35,"t":"2026-07-27T04:00:00Z","v":108009,"vw":30.983955},{"c":31.91,"h":32.09,"l":31.19,"n":4339,"o":31.19,"t":"2026-07-28T04:00:00Z","v":125901,"vw":31.90843},{"c":31.55,"h":32.18,"l":31.29,"n":3937,"o":31.96,"t":"2026-07-29T04:00:00Z","v":147854,"vw":31.609052},{"c":30.91,"h":31.685,"l":30.8,"n":2852,"o":31.55,"t":"2026-07-30T04:00:00Z","v":109463,"vw":30.973751},{"c":30.97,"h":31.2508,"l":30.765,"n":2872,"o":30.83,"t":"2026-07-31T04:00:00Z","v":116629,"vw":30.971856},{"c":30.81,"h":31.46,"l":30.75,"n":4411,"o":31,"t":"2026-08-03T04:00:00Z","v":116390,"vw":30.896773},{"c":30.99,"h":31.03,"l":30.37,"n":3570,"o":30.77,"t":"2026-08-04T04:00:00Z","v":106539,"vw":30.794292},{"c":30.82,"h":31.07,"l":30.54,"n":2822,"o":31.07,"t":"2026-08-05T04:00:00Z","v":79536,"vw":30.7825},{"c":31.61,"h":31.75,"l":30.96,"n":4212,"o":31.33,"t":"2026-08-06T04:00:00Z","v":150285,"vw":31.507941},{"c":31.7,"h":31.8052,"l":31.125,"n":5162,"o":31.38,"t":"2026-08-07T04:00:00Z","v":199070,"vw":31.624791},{"c":31.91,"h":32.045,"l":31.2,"n":3954,"o":31.61,"t":"2026-08-10T04:00:00Z","v":112745,"vw":31.739031},{"c":32.5,"h":32.62,"l":31.15,"n":3746,"o":32.02,"t":"2026-08-11T04:00:00Z","v":167206,"vw":32.43055},{"c":32.54,"h":32.57,"l":32.23,"n":3577,"o":32.47,"t":"2026-08-12T04:00:00Z","v":121877,"vw":32.432426},{"c":33,"h":33,"l":32.63,"n":3714,"o":32.63,"t":"2026-08-13T04:00:00Z","v":111831,"vw":32.919629},{"c":33.31,"h":33.38,"l":32.96,"n":3723,"o":33,"t":"2026-08-14T04:00:00Z","v":115185,"vw":33.225477},{"c":33.06,"h":33.17,"l":32.69,"n":4062,"o":33.04,"t":"2026-08-17T04:00:00Z","v":103282,"vw":32.946736},{"c":33.36,"h":33.65,"l":33.08,"n":3294,"o":33.32,"t":"2026-08-18T04:00:00Z","v":110385,"vw":33.438675},{"c":33.84,"h":33.9,"l":33.48,"n":3388,"o":33.54,"t":"2026-08-19T04:00:00Z","v":96445,"vw":33.782707},{"c":34.2,"h":34.38,"l":33.39,"n":3395,"o":33.58,"t":"2026-08-20T04:00:00Z","v":85945,"vw":34.137587},{"c":34.03,"h":34.3899,"l":33.5,"n":2715,"o":34.23,"t":"2026-08-21T04:00:00Z","v":79197,"vw":34.043762},{"c":34.58,"h":34.81,"l":33.98,"n":3858,"o":34.03,"t":"2026-08-24T04:00:00Z","v":175437,"vw":34.576812},{"c":34.29,"h":34.47,"l":33.96,"n":3764,"o":34.46,"t":"2026-08-25T04:00:00Z","v":150011,"vw":34.201516},{"c":34.19,"h":34.4233,"l":34.05,"n":2990,"o":34.36,"t":"2026-08-26T04:00:00Z","v":81407,"vw":34.188744},{"c":33.71,"h":34.035,"l":33.63,"n":2757,"o":33.88,"t":"2026-08-27T04:00:00Z","v":109956,"vw":33.826481},{"c":34.12,"h":34.14,"l":33.77,"n":3433,"o":33.81,"t":"2026-08-28T04:00:00Z","v":136754,"vw":33.955671},{"c":34.08,"h":34.23,"l":33.73,"n":2307,"o":33.87,"t":"2026-08-31T04:00:00Z","v":103839,"vw":34.067265},{"c":34.13,"h":34.1599,"l":33.775,"n":3146,"o":34.09,"t":"2026-09-01T04:00:00Z","v":79995,"vw":34.014044},{"c":34.08,"h":34.31,"l":33.77,"n":3983,"o":34.04,"t":"2026-09-02T04:00:00Z","v":107852,"vw":34.081022},{"c":34.34,"h":34.43,"l":34.1,"n":3350,"o":34.3,"t":"2026-09-03T04:00:00Z","v":81817,"vw":34.33226},{"c":34.05,"h":34.27,"l":34.03,"n":3043,"o":34.11,"t":"2026-09-04T04:00:00Z","v":69323,"vw":34.095223},{"c":34.17,"h":34.27,"l":33.82,"n":3244,"o":34.09,"t":"2026-09-08T04:00:00Z","v":137690,"vw":34.120829},{"c":33.69,"h":34.165,"l":33.48,"n":3512,"o":34.1,"t":"2026-09-09T04:00:00Z","v":101485,"vw":33.688759},{"c":33.35,"h":33.7732,"l":33.32,"n":4606,"o":33.71,"t":"2026-09-10T04:00:00Z","v":131689,"vw":33.447997},{"c":33.17,"h":33.72,"l":33,"n":3887,"o":33.35,"t":"2026-09-11T04:00:00Z","v":133929,"vw":33.16801},{"c":33.06,"h":33.55,"l":32.99,"n":3948,"o":33.25,"t":"2026-09-14T04:00:00Z","v":160870,"vw":33.115776},{"c":32.87,"h":33.48,"l":32.68,"n":4090,"o":33.07,"t":"2026-09-15T04:00:00Z","v":154623,"vw":32.995124},{"c":32.99,"h":33.13,"l":32.73,"n":4019,"o":32.77,"t":"2026-09-16T04:00:00Z","v":157464,"vw":32.948658},{"c":33.04,"h":33.34,"l":32.87,"n":3994,"o":32.97,"t":"2026-09-17T04:00:00Z","v":79857,"vw":33.049481},{"c":32.69,"h":32.88,"l":32.2201,"n":3826,"o":32.88,"t":"2026-09-18T04:00:00Z","v":355349,"vw":32.663614},{"c":32.19,"h":32.6,"l":32.12,"n":3484,"o":32.56,"t":"2026-09-21T04:00:00Z","v":115346,"vw":32.364599},{"c":31.59,"h":32.5399,"l":31.551,"n":3444,"o":32.18,"t":"2026-09-22T04:00:00Z","v":117851,"vw":31.780988},{"c":30.93,"h":31.68,"l":30.761,"n":4806,"o":31.63,"t":"2026-09-23T04:00:00Z","v":138297,"vw":31.01476},{"c":30.745,"h":31.335,"l":30.7,"n":3167,"o":31.31,"t":"2026-09-24T04:00:00Z","v":92636,"vw":30.822831},{"c":30.98,"h":31.175,"l":30.51,"n":4615,"o":30.67,"t":"2026-09-25T04:00:00Z","v":453931,"vw":30.969596},{"c":30.62,"h":31.3,"l":30.42,"n":4009,"o":31.04,"t":"2026-09-28T04:00:00Z","v":120473,"vw":30.64337},{"c":30.72,"h":31.055,"l":30.6,"n":4366,"o":30.62,"t":"2026-09-29T04:00:00Z","v":209489,"vw":30.763133},{"c":30.62,"h":30.895,"l":30.5,"n":3991,"o":30.63,"t":"2026-09-30T04:00:00Z","v":171259,"vw":30.655874},{"c":29.96,"h":30.49,"l":29.8,"n":4456,"o":30.49,"t":"2026-10-01T04:00:00Z","v":124930,"vw":30.020476},{"c":30.76,"h":30.965,"l":30.18,"n":6001,"o":30.18,"t":"2026-10-02T04:00:00Z","v":133495,"vw":30.702743},{"c":30.775,"h":30.96,"l":30.31,"n":4184,"o":30.76,"t":"2026-10-05T04:00:00Z","v":173722,"vw":30.724733},{"c":30.81,"h":31.13,"l":30.59,"n":3135,"o":31.04,"t":"2026-10-06T04:00:00Z","v":121206,"vw":30.817171},{"c":30.83,"h":31.0253,"l":30.54,"n":4139,"o":30.54,"t":"2026-10-07T04:00:00Z","v":138027,"vw":30.805553},{"c":30.97,"h":31.33,"l":30.79,"n":3858,"o":30.93,"t":"2026-10-08T04:00:00Z","v":216475,"vw":31.031353},{"c":31.06,"h":31.42,"l":31.02,"n":4531,"o":31.05,"t":"2026-10-09T04:00:00Z","v":142248,"vw":31.175963},{"c":31.39,"h":31.47,"l":31.013,"n":4004,"o":31.09,"t":"2026-10-12T04:00:00Z","v":151545,"vw":31.322807},{"c":31.19,"h":31.76,"l":30.97,"n":4496,"o":31.67,"t":"2026-10-13T04:00:00Z","v":172745,"vw":31.218646},{"c":31.07,"h":31.43,"l":30.96,"n":5842,"o":31.06,"t":"2026-10-14T04:00:00Z","v":182767,"vw":31.130661},{"c":30.9,"h":31.755,"l":30.7,"n":5600,"o":31.57,"t":"2026-10-15T04:00:00Z","v":238055,"vw":31.074547},{"c":30.94,"h":31.4177,"l":30.76,"n":4595,"o":31.04,"t":"2026-10-16T04:00:00Z","v":560513,"vw":30.978169},{"c":30.35,"h":30.9,"l":30.02,"n":4242,"o":30.72,"t":"2026-10-19T04:00:00Z","v":198358,"vw":30.353487},{"c":30.74,"h":31.05,"l":30.28,"n":3303,"o":30.51,"t":"2026-10-20T04:00:00Z","v":106289,"vw":30.763631},{"c":30.56,"h":31.04,"l":30,"n":3831,"o":30.64,"t":"2026-10-21T04:00:00Z","v":160933,"vw":30.704352},{"c":31.69,"h":31.71,"l":30.75,"n":4265,"o":30.75,"t":"2026-10-22T04:00:00Z","v":154987,"vw":31.479121}],"volatilityBars":[{"c":32.18,"h":32.43,"l":32.12,"n":64,"o":32.18,"t":"2026-09-22T13:30:00Z","v":2589,"vw":32.20944},{"c":32.32,"h":32.32,"l":32.18,"n":16,"o":32.18,"t":"2026-09-22T13:45:00Z","v":731,"vw":32.235},{"c":32.4,"h":32.5399,"l":32.3412,"n":61,"o":32.3412,"t":"2026-09-22T14:00:00Z","v":2451,"vw":32.417983},{"c":32.28,"h":32.43,"l":32.28,"n":48,"o":32.43,"t":"2026-09-22T14:15:00Z","v":2049,"vw":32.379456},{"c":32.33,"h":32.33,"l":32.325,"n":8,"o":32.325,"t":"2026-09-22T14:30:00Z","v":316,"vw":32.328333},{"c":32.24,"h":32.31,"l":32.235,"n":30,"o":32.31,"t":"2026-09-22T14:45:00Z","v":1282,"vw":32.2585},{"c":32.23,"h":32.328,"l":32.145,"n":92,"o":32.328,"t":"2026-09-22T15:00:00Z","v":2021,"vw":32.210375},{"c":32.115,"h":32.2477,"l":32.09,"n":89,"o":32.2477,"t":"2026-09-22T15:30:00Z","v":2780,"vw":32.163331},{"c":32.07,"h":32.11,"l":32.07,"n":80,"o":32.1,"t":"2026-09-22T15:45:00Z","v":2892,"vw":32.090957},{"c":31.93,"h":32.1044,"l":31.93,"n":82,"o":32.1044,"t":"2026-09-22T16:00:00Z","v":2740,"vw":32.01966},{"c":31.89,"h":31.92,"l":31.89,"n":33,"o":31.92,"t":"2026-09-22T16:15:00Z","v":957,"vw":31.902},{"c":31.91,"h":31.95,"l":31.91,"n":21,"o":31.95,"t":"2026-09-22T16:45:00Z","v":1207,"vw":31.938},{"c":31.84,"h":31.9,"l":31.84,"n":42,"o":31.9,"t":"2026-09-22T17:00:00Z","v":1528,"vw":31.8712},{"c":31.81,"h":31.81,"l":31.81,"n":9,"o":31.81,"t":"2026-09-22T17:15:00Z","v":249,"vw":31.81},{"c":31.72,"h":31.84,"l":31.72,"n":88,"o":31.79,"t":"2026-09-22T17:30:00Z","v":3665,"vw":31.78578},{"c":31.785,"h":31.785,"l":31.7,"n":91,"o":31.73,"t":"2026-09-22T17:45:00Z","v":2933,"vw":31.754323},{"c":31.78,"h":31.86,"l":31.78,"n":71,"o":31.845,"t":"2026-09-22T18:00:00Z","v":2937,"vw":31.827353},{"c":31.78,"h":31.821,"l":31.78,"n":66,"o":31.81,"t":"2026-09-22T18:30:00Z","v":2076,"vw":31.805125},{"c":31.775,"h":31.775,"l":31.775,"n":8,"o":31.775,"t":"2026-09-22T18:45:00Z","v":376,"vw":31.775},{"c":31.8,"h":31.8,"l":31.731,"n":151,"o":31.76,"t":"2026-09-22T19:00:00Z","v":6699,"vw":31.760248},{"c":31.76,"h":31.785,"l":31.76,"n":66,"o":31.78,"t":"2026-09-22T19:15:00Z","v":2338,"vw":31.775},{"c":31.76,"h":31.83,"l":31.75,"n":176,"o":31.785,"t":"2026-09-22T19:30:00Z","v":6613,"vw":31.800425},{"c":31.56,"h":31.805,"l":31.551,"n":796,"o":31.79,"t":"2026-09-22T19:45:00Z","v":32818,"vw":31.651092},{"c":31.59,"h":31.59,"l":31.59,"n":9,"o":31.59,"t":"2026-09-22T20:00:00Z","v":18802,"vw":31.59},{"c":31.49,"h":31.68,"l":31.44,"n":52,"o":31.63,"t":"2026-09-23T13:30:00Z","v":3308,"vw":31.524665},{"c":31.32,"h":31.42,"l":31.22,"n":94,"o":31.28,"t":"2026-09-23T13:45:00Z","v":7296,"vw":31.310069},{"c":31.35,"h":31.46,"l":31.2,"n":43,"o":31.32,"t":"2026-09-23T14:00:00Z","v":1870,"vw":31.356555},{"c":31.36,"h":31.375,"l":31.35,"n":65,"o":31.35,"t":"2026-09-23T14:15:00Z","v":1530,"vw":31.3625},{"c":31.3,"h":31.395,"l":31.3,"n":72,"o":31.35,"t":"2026-09-23T14:30:00Z","v":1705,"vw":31.340417},{"c":31.29,"h":31.3,"l":31.21,"n":126,"o":31.3,"t":"2026-09-23T14:45:00Z","v":4016,"vw":31.261944},{"c":31.19,"h":31.22,"l":31.11,"n":94,"o":31.22,"t":"2026-09-23T15:00:00Z","v":3155,"vw":31.164162},{"c":30.98,"h":31.11,"l":30.98,"n":131,"o":31.11,"t":"2026-09-23T15:15:00Z","v":3592,"vw":31.020385},{"c":30.95,"h":30.99,"l":30.945,"n":114,"o":30.99,"t":"2026-09-23T15:30:00Z","v":4156,"vw":30.965547},{"c":30.915,"h":30.97,"l":30.9,"n":164,"o":30.96,"t":"2026-09-23T15:45:00Z","v":4655,"vw":30.93841},{"c":30.83,"h":30.91,"l":30.83,"n":261,"o":30.9,"t":"2026-09-23T16:00:00Z","v":8033,"vw":30.872035},{"c":30.87,"h":30.87,"l":30.8,"n":69,"o":30.82,"t":"2026-09-23T16:15:00Z","v":1978,"vw":30.84},{"c":30.915,"h":30.915,"l":30.87,"n":86,"o":30.87,"t":"2026-09-23T16:30:00Z","v":2792,"vw":30.893929},{"c":30.87,"h":30.89,"l":30.85,"n":145,"o":30.89,"t":"2026-09-23T16:45:00Z","v":2725,"vw":30.872222},{"c":30.98,"h":30.98,"l":30.87,"n":85,"o":30.87,"t":"2026-09-23T17:00:00Z","v":2734,"vw":30.927333},{"c":31.04,"h":31.05,"l":30.96,"n":75,"o":31,"t":"2026-09-23T17:15:00Z","v":2036,"vw":31.011906},{"c":31.02,"h":31.07,"l":31.02,"n":50,"o":31.0399,"t":"2026-09-23T17:30:00Z","v":1334,"vw":31.041794},{"c":31.1,"h":31.1,"l":31.01,"n":79,"o":31.025,"t":"2026-09-23T17:45:00Z","v":2677,"vw":31.056538},{"c":31.07,"h":31.09,"l":31.035,"n":95,"o":31.09,"t":"2026-09-23T18:00:00Z","v":2792,"vw":31.072143},{"c":31,"h":31.03,"l":31,"n":16,"o":31.02,"t":"2026-09-23T18:15:00Z","v":697,"vw":31.020834},{"c":30.95,"h":30.9901,"l":30.95,"n":57,"o":30.99,"t":"2026-09-23T18:30:00Z","v":1775,"vw":30.983991},{"c":30.99,"h":31,"l":30.99,"n":38,"o":31,"t":"2026-09-23T18:45:00Z","v":1266,"vw":30.99382},{"c":30.97,"h":30.98,"l":30.95,"n":133,"o":30.98,"t":"2026-09-23T19:00:00Z","v":3976,"vw":30.965403},{"c":30.91,"h":30.95,"l":30.91,"n":152,"o":30.95,"t":"2026-09-23T19:15:00Z","v":3874,"vw":30.929539},{"c":30.81,"h":30.91,"l":30.81,"n":152,"o":30.91,"t":"2026-09-23T19:30:00Z","v":3828,"vw":30.857553},{"c":30.91,"h":30.97,"l":30.761,"n":626,"o":30.795,"t":"2026-09-23T19:45:00Z","v":17610,"vw":30.905404},{"c":30.93,"h":30.93,"l":30.93,"n":7,"o":30.93,"t":"2026-09-23T20:00:00Z","v":22917,"vw":30.93},{"c":31,"h":31.335,"l":31,"n":36,"o":31.31,"t":"2026-09-24T13:30:00Z","v":1751,"vw":31.283571},{"c":31.135,"h":31.135,"l":31.04,"n":5,"o":31.04,"t":"2026-09-24T13:45:00Z","v":266,"vw":31.0875},{"c":31.14,"h":31.14,"l":31.05,"n":22,"o":31.08,"t":"2026-09-24T14:00:00Z","v":965,"vw":31.08224},{"c":30.99,"h":31.06,"l":30.99,"n":56,"o":31.05,"t":"2026-09-24T14:15:00Z","v":1863,"vw":31.036667},{"c":31.025,"h":31.08,"l":31.025,"n":12,"o":31.06,"t":"2026-09-24T14:30:00Z","v":647,"vw":31.051482},{"c":31.09,"h":31.09,"l":31.01,"n":15,"o":31.01,"t":"2026-09-24T14:45:00Z","v":598,"vw":31.07},{"c":31.03,"h":31.07,"l":31.03,"n":74,"o":31.05,"t":"2026-09-24T15:00:00Z","v":1817,"vw":31.057778},{"c":31.04,"h":31.04,"l":31.04,"n":29,"o":31.04,"t":"2026-09-24T15:15:00Z","v":789,"vw":31.04},{"c":30.88,"h":31.015,"l":30.88,"n":109,"o":31.015,"t":"2026-09-24T15:30:00Z","v":3048,"vw":30.95123},{"c":30.85,"h":30.905,"l":30.85,"n":52,"o":30.905,"t":"2026-09-24T15:45:00Z","v":1386,"vw":30.87502},{"c":30.9126,"h":30.95,"l":30.86,"n":41,"o":30.86,"t":"2026-09-24T16:00:00Z","v":1778,"vw":30.925487},{"c":30.975,"h":30.975,"l":30.925,"n":83,"o":30.925,"t":"2026-09-24T16:15:00Z","v":2964,"vw":30.944255},{"c":30.935,"h":30.95,"l":30.89,"n":63,"o":30.95,"t":"2026-09-24T16:30:00Z","v":1390,"vw":30.918889},{"c":30.9,"h":30.93,"l":30.88,"n":48,"o":30.89,"t":"2026-09-24T16:45:00Z","v":1537,"vw":30.90625},{"c":30.86,"h":30.92,"l":30.86,"n":72,"o":30.9,"t":"2026-09-24T17:00:00Z","v":2348,"vw":30.884212},{"c":30.76,"h":30.8501,"l":30.76,"n":90,"o":30.85,"t":"2026-09-24T17:15:00Z","v":2270,"vw":30.811735},{"c":30.795,"h":30.8,"l":30.78,"n":62,"o":30.8,"t":"2026-09-24T17:45:00Z","v":1962,"vw":30.79616},{"c":30.765,"h":30.78,"l":30.74,"n":51,"o":30.78,"t":"2026-09-24T18:00:00Z","v":1145,"vw":30.758333},{"c":30.75,"h":30.75,"l":30.7,"n":108,"o":30.75,"t":"2026-09-24T18:15:00Z","v":2250,"vw":30.732778},{"c":30.78,"h":30.79,"l":30.78,"n":20,"o":30.79,"t":"2026-09-24T18:30:00Z","v":838,"vw":30.787921},{"c":30.79,"h":30.81,"l":30.7402,"n":69,"o":30.75,"t":"2026-09-24T18:45:00Z","v":2402,"vw":30.776674},{"c":30.82,"h":30.82,"l":30.78,"n":36,"o":30.78,"t":"2026-09-24T19:00:00Z","v":585,"vw":30.797785},{"c":30.8,"h":30.805,"l":30.77,"n":95,"o":30.805,"t":"2026-09-24T19:15:00Z","v":1615,"vw":30.783108},{"c":30.85,"h":30.87,"l":30.78,"n":159,"o":30.78,"t":"2026-09-24T19:30:00Z","v":3832,"vw":30.812201},{"c":30.76,"h":30.81,"l":30.72,"n":376,"o":30.81,"t":"2026-09-24T19:45:00Z","v":10189,"vw":30.760171},{"c":30.745,"h":30.745,"l":30.745,"n":9,"o":30.745,"t":"2026-09-24T20:00:00Z","v":26138,"vw":30.745},{"c":30.745,"h":30.745,"l":30.67,"n":28,"o":30.67,"t":"2026-09-25T13:30:00Z","v":1290,"vw":30.691163},{"c":30.92,"h":30.9216,"l":30.51,"n":143,"o":30.792,"t":"2026-09-25T13:45:00Z","v":10767,"vw":30.722622},{"c":30.87,"h":30.9695,"l":30.86,"n":67,"o":30.86,"t":"2026-09-25T14:00:00Z","v":4289,"vw":30.886744},{"c":30.9146,"h":31.046,"l":30.8673,"n":81,"o":30.8673,"t":"2026-09-25T14:15:00Z","v":4551,"vw":30.932503},{"c":30.85,"h":30.9899,"l":30.78,"n":79,"o":30.9899,"t":"2026-09-25T14:30:00Z","v":3519,"vw":30.849828},{"c":30.8812,"h":30.885,"l":30.78,"n":83,"o":30.815,"t":"2026-09-25T14:45:00Z","v":2696,"vw":30.836474},{"c":30.84,"h":30.8425,"l":30.78,"n":86,"o":30.81,"t":"2026-09-25T15:00:00Z","v":3714,"vw":30.804193},{"c":30.82,"h":30.88,"l":30.82,"n":62,"o":30.825,"t":"2026-09-25T15:15:00Z","v":3128,"vw":30.840458},{"c":30.79,"h":30.835,"l":30.79,"n":69,"o":30.83,"t":"2026-09-25T15:30:00Z","v":3740,"vw":30.810259},{"c":30.86,"h":30.86,"l":30.78,"n":90,"o":30.78,"t":"2026-09-25T15:45:00Z","v":3239,"vw":30.823598},{"c":30.93,"h":30.96,"l":30.92,"n":45,"o":30.96,"t":"2026-09-25T16:00:00Z","v":1113,"vw":30.941857},{"c":30.9434,"h":30.9458,"l":30.89,"n":66,"o":30.93,"t":"2026-09-25T16:15:00Z","v":1775,"vw":30.928657},{"c":30.97,"h":31.01,"l":30.95,"n":69,"o":30.97,"t":"2026-09-25T16:30:00Z","v":2090,"vw":30.981177},{"c":31,"h":31.01,"l":30.9227,"n":83,"o":30.95,"t":"2026-09-25T16:45:00Z","v":2958,"vw":30.96965},{"c":31.035,"h":31.0607,"l":31.007,"n":50,"o":31.039,"t":"2026-09-25T17:00:00Z","v":1642,"vw":31.030582},{"c":31.09,"h":31.09,"l":31.02,"n":68,"o":31.0296,"t":"2026-09-25T17:15:00Z","v":4162,"vw":31.041015},{"c":31.105,"h":31.105,"l":31.07,"n":57,"o":31.07,"t":"2026-09-25T17:30:00Z","v":2421,"vw":31.092784},{"c":31.15,"h":31.175,"l":31.105,"n":82,"o":31.105,"t":"2026-09-25T17:45:00Z","v":3211,"vw":31.145521},{"c":31.11,"h":31.15,"l":31.11,"n":18,"o":31.15,"t":"2026-09-25T18:00:00Z","v":612,"vw":31.1254},{"c":31.095,"h":31.12,"l":31.095,"n":68,"o":31.1,"t":"2026-09-25T18:15:00Z","v":1947,"vw":31.107258},{"c":31.07,"h":31.105,"l":31.05,"n":122,"o":31.105,"t":"2026-09-25T18:30:00Z","v":3821,"vw":31.065915},{"c":31.12,"h":31.12,"l":31.07,"n":129,"o":31.07,"t":"2026-09-25T18:45:00Z","v":5649,"vw":31.095418},{"c":31.025,"h":31.14,"l":31.01,"n":141,"o":31.14,"t":"2026-09-25T19:00:00Z","v":16062,"vw":31.041845},{"c":31.035,"h":31.06,"l":31.01,"n":98,"o":31.05,"t":"2026-09-25T19:15:00Z","v":4491,"vw":31.045366},{"c":31.06,"h":31.06,"l":30.98,"n":111,"o":31.0351,"t":"2026-09-25T19:30:00Z","v":3837,"vw":31.013731},{"c":30.99,"h":31.12,"l":30.84,"n":1694,"o":31.07,"t":"2026-09-25T19:45:00Z","v":115943,"vw":30.961261},{"c":30.98,"h":30.98,"l":30.98,"n":10,"o":30.98,"t":"2026-09-25T20:00:00Z","v":232635,"vw":30.98},{"c":30.93,"h":31.065,"l":30.68,"n":41,"o":30.68,"t":"2026-09-28T13:30:00Z","v":1230,"vw":30.948145},{"c":31.225,"h":31.3,"l":31.005,"n":63,"o":31.005,"t":"2026-09-28T13:45:00Z","v":2480,"vw":31.050838},{"c":30.955,"h":31.23,"l":30.95,"n":45,"o":31.23,"t":"2026-09-28T14:00:00Z","v":1454,"vw":31.035517},{"c":30.9,"h":31.0788,"l":30.77,"n":84,"o":31.0788,"t":"2026-09-28T14:15:00Z","v":3839,"vw":30.902906},{"c":30.785,"h":31.005,"l":30.785,"n":20,"o":31.005,"t":"2026-09-28T14:30:00Z","v":920,"vw":30.8775},{"c":30.78,"h":30.78,"l":30.61,"n":12,"o":30.64,"t":"2026-09-28T14:45:00Z","v":412,"vw":30.7025},{"c":30.71,"h":30.79,"l":30.62,"n":72,"o":30.79,"t":"2026-09-28T15:00:00Z","v":2484,"vw":30.697083},{"c":30.655,"h":30.73,"l":30.655,"n":45,"o":30.73,"t":"2026-09-28T15:15:00Z","v":1217,"vw":30.686882},{"c":30.55,"h":30.69,"l":30.55,"n":102,"o":30.66,"t":"2026-09-28T15:30:00Z","v":2386,"vw":30.637407},{"c":30.57,"h":30.6,"l":30.56,"n":42,"o":30.575,"t":"2026-09-28T15:45:00Z","v":3710,"vw":30.570481},{"c":30.49,"h":30.5,"l":30.48,"n":52,"o":30.5,"t":"2026-09-28T16:00:00Z","v":1294,"vw":30.48994},{"c":30.57,"h":30.57,"l":30.465,"n":83,"o":30.465,"t":"2026-09-28T16:15:00Z","v":1987,"vw":30.513647},{"c":30.54,"h":30.54,"l":30.495,"n":26,"o":30.54,"t":"2026-09-28T16:30:00Z","v":979,"vw":30.52875},{"c":30.585,"h":30.64,"l":30.58,"n":137,"o":30.58,"t":"2026-09-28T16:45:00Z","v":3348,"vw":30.598074},{"c":30.54,"h":30.61,"l":30.54,"n":80,"o":30.585,"t":"2026-09-28T17:00:00Z","v":2478,"vw":30.576029},{"c":30.54,"h":30.54,"l":30.54,"n":23,"o":30.54,"t":"2026-09-28T17:15:00Z","v":889,"vw":30.54},{"c":30.565,"h":30.565,"l":30.525,"n":14,"o":30.525,"t":"2026-09-28T17:30:00Z","v":610,"vw":30.551667},{"c":30.625,"h":30.64,"l":30.555,"n":129,"o":30.555,"t":"2026-09-28T17:45:00Z","v":3689,"vw":30.597613},{"c":30.58,"h":30.6251,"l":30.57,"n":21,"o":30.6251,"t":"2026-09-28T18:00:00Z","v":818,"vw":30.602634},{"c":30.5829,"h":30.62,"l":30.555,"n":56,"o":30.555,"t":"2026-09-28T18:15:00Z","v":1651,"vw":30.590554},{"c":30.58,"h":30.61,"l":30.58,"n":24,"o":30.61,"t":"2026-09-28T18:30:00Z","v":649,"vw":30.603644},{"c":30.55,"h":30.58,"l":30.55,"n":43,"o":30.58,"t":"2026-09-28T18:45:00Z","v":1599,"vw":30.572823},{"c":30.45,"h":30.52,"l":30.45,"n":22,"o":30.52,"t":"2026-09-28T19:00:00Z","v":668,"vw":30.493333},{"c":30.485,"h":30.485,"l":30.42,"n":75,"o":30.42,"t":"2026-09-28T19:15:00Z","v":2244,"vw":30.46625},{"c":30.455,"h":30.47,"l":30.45,"n":75,"o":30.45,"t":"2026-09-28T19:30:00Z","v":1411,"vw":30.45796},{"c":30.59,"h":30.71,"l":30.47,"n":886,"o":30.47,"t":"2026-09-28T19:45:00Z","v":23799,"vw":30.591173},{"c":30.62,"h":30.62,"l":30.62,"n":9,"o":30.62,"t":"2026-09-28T20:00:00Z","v":31219,"vw":30.62},{"c":30.86,"h":31.055,"l":30.6,"n":107,"o":30.62,"t":"2026-09-29T13:30:00Z","v":8177,"vw":30.869846},{"c":30.732,"h":30.732,"l":30.62,"n":10,"o":30.62,"t":"2026-09-29T13:45:00Z","v":713,"vw":30.696296},{"c":30.72,"h":30.81,"l":30.67,"n":96,"o":30.725,"t":"2026-09-29T14:00:00Z","v":4766,"vw":30.766441},{"c":30.72,"h":30.8099,"l":30.69,"n":78,"o":30.75,"t":"2026-09-29T14:15:00Z","v":2900,"vw":30.757747},{"c":30.7028,"h":30.7313,"l":30.7028,"n":56,"o":30.72,"t":"2026-09-29T14:30:00Z","v":2529,"vw":30.717903},{"c":30.845,"h":30.845,"l":30.725,"n":33,"o":30.725,"t":"2026-09-29T14:45:00Z","v":1216,"vw":30.783159},{"c":30.74,"h":30.835,"l":30.74,"n":70,"o":30.835,"t":"2026-09-29T15:00:00Z","v":3146,"vw":30.768484},{"c":30.8,"h":30.8,"l":30.77,"n":25,"o":30.77,"t":"2026-09-29T15:15:00Z","v":872,"vw":30.7925},{"c":30.9,"h":30.9,"l":30.795,"n":57,"o":30.795,"t":"2026-09-29T15:30:00Z","v":1527,"vw":30.857426},{"c":30.89,"h":30.91,"l":30.8608,"n":39,"o":30.865,"t":"2026-09-29T15:45:00Z","v":1801,"vw":30.888348},{"c":30.885,"h":30.905,"l":30.8705,"n":38,"o":30.905,"t":"2026-09-29T16:15:00Z","v":1226,"vw":30.891726},{"c":30.84,"h":30.88,"l":30.84,"n":83,"o":30.86,"t":"2026-09-29T16:30:00Z","v":2306,"vw":30.853125},{"c":30.88,"h":30.88,"l":30.82,"n":38,"o":30.82,"t":"2026-09-29T16:45:00Z","v":1262,"vw":30.853571},{"c":30.885,"h":30.91,"l":30.87,"n":29,"o":30.87,"t":"2026-09-29T17:00:00Z","v":843,"vw":30.887},{"c":30.85,"h":30.875,"l":30.85,"n":39,"o":30.875,"t":"2026-09-29T17:15:00Z","v":898,"vw":30.866667},{"c":30.83,"h":30.845,"l":30.795,"n":46,"o":30.845,"t":"2026-09-29T17:30:00Z","v":1299,"vw":30.826377},{"c":30.83,"h":30.86,"l":30.83,"n":40,"o":30.85,"t":"2026-09-29T17:45:00Z","v":883,"vw":30.84},{"c":30.935,"h":30.955,"l":30.81,"n":250,"o":30.82,"t":"2026-09-29T18:00:00Z","v":11215,"vw":30.884374},{"c":30.96,"h":31,"l":30.96,"n":73,"o":30.97,"t":"2026-09-29T18:15:00Z","v":2664,"vw":30.972845},{"c":30.775,"h":30.99,"l":30.775,"n":206,"o":30.99,"t":"2026-09-29T18:30:00Z","v":9544,"vw":30.884514},{"c":30.84,"h":30.865,"l":30.74,"n":156,"o":30.775,"t":"2026-09-29T18:45:00Z","v":10485,"vw":30.796328},{"c":30.82,"h":30.84,"l":30.81,"n":67,"o":30.84,"t":"2026-09-29T19:00:00Z","v":2463,"vw":30.823066},{"c":30.71,"h":30.8,"l":30.705,"n":214,"o":30.8,"t":"2026-09-29T19:15:00Z","v":14012,"vw":30.783284},{"c":30.73,"h":30.77,"l":30.695,"n":298,"o":30.74,"t":"2026-09-29T19:30:00Z","v":21284,"vw":30.721986},{"c":30.725,"h":30.79,"l":30.65,"n":1197,"o":30.735,"t":"2026-09-29T19:45:00Z","v":47584,"vw":30.714291},{"c":30.72,"h":30.72,"l":30.72,"n":16,"o":30.72,"t":"2026-09-29T20:00:00Z","v":39736,"vw":30.72},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-09-30T11:30:00Z","v":100,"vw":30.56},{"c":30.5,"h":30.765,"l":30.5,"n":42,"o":30.63,"t":"2026-09-30T13:30:00Z","v":1287,"vw":30.609167},{"c":30.8875,"h":30.895,"l":30.81,"n":114,"o":30.82,"t":"2026-09-30T13:45:00Z","v":3508,"vw":30.841406},{"c":30.865,"h":30.87,"l":30.78,"n":66,"o":30.81,"t":"2026-09-30T14:00:00Z","v":1747,"vw":30.829554},{"c":30.83,"h":30.83,"l":30.83,"n":2,"o":30.83,"t":"2026-09-30T14:15:00Z","v":135,"vw":30.83},{"c":30.65,"h":30.84,"l":30.65,"n":118,"o":30.83,"t":"2026-09-30T14:30:00Z","v":4613,"vw":30.788738},{"c":30.7,"h":30.77,"l":30.64,"n":28,"o":30.685,"t":"2026-09-30T14:45:00Z","v":1022,"vw":30.7089},{"c":30.74,"h":30.77,"l":30.69,"n":46,"o":30.69,"t":"2026-09-30T15:00:00Z","v":1893,"vw":30.730455},{"c":30.8024,"h":30.81,"l":30.74,"n":17,"o":30.74,"t":"2026-09-30T15:15:00Z","v":1058,"vw":30.790827},{"c":30.585,"h":30.805,"l":30.585,"n":143,"o":30.805,"t":"2026-09-30T15:30:00Z","v":3963,"vw":30.696766},{"c":30.63,"h":30.655,"l":30.605,"n":34,"o":30.63,"t":"2026-09-30T15:45:00Z","v":1485,"vw":30.638462},{"c":30.7174,"h":30.7174,"l":30.59,"n":77,"o":30.59,"t":"2026-09-30T16:00:00Z","v":3084,"vw":30.684235},{"c":30.72,"h":30.76,"l":30.705,"n":128,"o":30.705,"t":"2026-09-30T16:15:00Z","v":4883,"vw":30.732983},{"c":30.64,"h":30.71,"l":30.62,"n":152,"o":30.71,"t":"2026-09-30T16:30:00Z","v":5471,"vw":30.662501},{"c":30.645,"h":30.69,"l":30.61,"n":86,"o":30.61,"t":"2026-09-30T16:45:00Z","v":4477,"vw":30.660206},{"c":30.65,"h":30.67,"l":30.64,"n":37,"o":30.66,"t":"2026-09-30T17:00:00Z","v":1396,"vw":30.652222},{"c":30.615,"h":30.66,"l":30.615,"n":85,"o":30.63,"t":"2026-09-30T17:15:00Z","v":3011,"vw":30.634674},{"c":30.61,"h":30.62,"l":30.61,"n":17,"o":30.62,"t":"2026-09-30T17:30:00Z","v":509,"vw":30.615},{"c":30.58,"h":30.585,"l":30.52,"n":116,"o":30.585,"t":"2026-09-30T17:45:00Z","v":3466,"vw":30.558352},{"c":30.63,"h":30.645,"l":30.575,"n":77,"o":30.575,"t":"2026-09-30T18:00:00Z","v":3403,"vw":30.615918},{"c":30.78,"h":30.795,"l":30.63,"n":114,"o":30.655,"t":"2026-09-30T18:15:00Z","v":4610,"vw":30.696895},{"c":30.64,"h":30.79,"l":30.64,"n":86,"o":30.79,"t":"2026-09-30T18:30:00Z","v":3372,"vw":30.705},{"c":30.69,"h":30.7,"l":30.65,"n":116,"o":30.68,"t":"2026-09-30T18:45:00Z","v":4145,"vw":30.67744},{"c":30.61,"h":30.68,"l":30.61,"n":83,"o":30.67,"t":"2026-09-30T19:00:00Z","v":3288,"vw":30.649804},{"c":30.63,"h":30.65,"l":30.57,"n":136,"o":30.625,"t":"2026-09-30T19:15:00Z","v":4937,"vw":30.610587},{"c":30.63,"h":30.65,"l":30.62,"n":169,"o":30.62,"t":"2026-09-30T19:30:00Z","v":5169,"vw":30.629835},{"c":30.61,"h":30.805,"l":30.59,"n":723,"o":30.62,"t":"2026-09-30T19:45:00Z","v":35447,"vw":30.665931},{"c":30.62,"h":30.62,"l":30.62,"n":11,"o":30.62,"t":"2026-09-30T20:00:00Z","v":42315,"vw":30.62},{"c":30.19,"h":30.49,"l":30.19,"n":88,"o":30.49,"t":"2026-10-01T13:30:00Z","v":3773,"vw":30.376671},{"c":30.07,"h":30.12,"l":30.035,"n":135,"o":30.12,"t":"2026-10-01T13:45:00Z","v":3201,"vw":30.077163},{"c":30.22,"h":30.22,"l":30.115,"n":46,"o":30.115,"t":"2026-10-01T14:00:00Z","v":1268,"vw":30.159118},{"c":29.85,"h":30.14,"l":29.85,"n":130,"o":30.14,"t":"2026-10-01T14:15:00Z","v":3601,"vw":29.995905},{"c":29.8,"h":29.89,"l":29.8,"n":49,"o":29.8,"t":"2026-10-01T14:30:00Z","v":1551,"vw":29.831409},{"c":29.925,"h":29.93,"l":29.8,"n":77,"o":29.8,"t":"2026-10-01T14:45:00Z","v":3416,"vw":29.900307},{"c":29.97,"h":30,"l":29.895,"n":167,"o":29.95,"t":"2026-10-01T15:00:00Z","v":5546,"vw":29.944633},{"c":29.975,"h":29.975,"l":29.975,"n":5,"o":29.975,"t":"2026-10-01T15:15:00Z","v":109,"vw":29.975},{"c":30.06,"h":30.06,"l":29.96,"n":88,"o":29.99,"t":"2026-10-01T15:30:00Z","v":3066,"vw":30.039157},{"c":29.95,"h":30.085,"l":29.95,"n":37,"o":30.085,"t":"2026-10-01T15:45:00Z","v":1059,"vw":30.026818},{"c":30.09,"h":30.1,"l":29.95,"n":87,"o":30.005,"t":"2026-10-01T16:00:00Z","v":2799,"vw":30.058492},{"c":30.05,"h":30.05,"l":30.05,"n":3,"o":30.05,"t":"2026-10-01T16:15:00Z","v":103,"vw":30.05},{"c":30.155,"h":30.17,"l":30.13,"n":60,"o":30.14,"t":"2026-10-01T16:30:00Z","v":1939,"vw":30.148636},{"c":30.13,"h":30.18,"l":30.13,"n":64,"o":30.15,"t":"2026-10-01T16:45:00Z","v":1876,"vw":30.153333},{"c":30.11,"h":30.11,"l":30.1,"n":12,"o":30.1,"t":"2026-10-01T17:00:00Z","v":491,"vw":30.104667},{"c":30.19,"h":30.19,"l":30.11,"n":89,"o":30.11,"t":"2026-10-01T17:15:00Z","v":3100,"vw":30.170367},{"c":30.22,"h":30.22,"l":30.2,"n":30,"o":30.2,"t":"2026-10-01T17:30:00Z","v":569,"vw":30.21},{"c":30.16,"h":30.21,"l":30.16,"n":86,"o":30.21,"t":"2026-10-01T17:45:00Z","v":3706,"vw":30.19746},{"c":30.095,"h":30.15,"l":30.09,"n":92,"o":30.13,"t":"2026-10-01T18:00:00Z","v":3427,"vw":30.122844},{"c":30.085,"h":30.085,"l":30.07,"n":23,"o":30.07,"t":"2026-10-01T18:15:00Z","v":780,"vw":30.07875},{"c":30.08,"h":30.08,"l":30.06,"n":15,"o":30.06,"t":"2026-10-01T18:30:00Z","v":495,"vw":30.075},{"c":29.94,"h":30.03,"l":29.94,"n":83,"o":30.03,"t":"2026-10-01T18:45:00Z","v":1971,"vw":30.002712},{"c":29.93,"h":29.95,"l":29.93,"n":28,"o":29.95,"t":"2026-10-01T19:00:00Z","v":538,"vw":29.941111},{"c":30.03,"h":30.03,"l":29.94,"n":101,"o":29.94,"t":"2026-10-01T19:15:00Z","v":4596,"vw":29.987517},{"c":30.04,"h":30.045,"l":29.99,"n":105,"o":30.045,"t":"2026-10-01T19:30:00Z","v":2034,"vw":30.034959},{"c":29.94,"h":30.13,"l":29.9,"n":761,"o":30.05,"t":"2026-10-01T19:45:00Z","v":26066,"vw":30.001501},{"c":29.96,"h":29.96,"l":29.96,"n":11,"o":29.96,"t":"2026-10-01T20:00:00Z","v":22200,"vw":29.96},{"c":30.475,"h":30.495,"l":30.18,"n":218,"o":30.18,"t":"2026-10-02T13:30:00Z","v":3050,"vw":30.276451},{"c":30.565,"h":30.565,"l":30.435,"n":59,"o":30.435,"t":"2026-10-02T13:45:00Z","v":825,"vw":30.484337},{"c":30.6769,"h":30.6769,"l":30.31,"n":55,"o":30.5125,"t":"2026-10-02T14:00:00Z","v":2067,"vw":30.552233},{"c":30.9375,"h":30.965,"l":30.459,"n":74,"o":30.459,"t":"2026-10-02T14:15:00Z","v":1628,"vw":30.783308},{"c":30.79,"h":30.93,"l":30.755,"n":188,"o":30.93,"t":"2026-10-02T14:30:00Z","v":6097,"vw":30.824638},{"c":30.64,"h":30.79,"l":30.64,"n":163,"o":30.79,"t":"2026-10-02T14:45:00Z","v":3857,"vw":30.735303},{"c":30.73,"h":30.73,"l":30.59,"n":181,"o":30.63,"t":"2026-10-02T15:00:00Z","v":4445,"vw":30.660494},{"c":30.64,"h":30.705,"l":30.5922,"n":154,"o":30.69,"t":"2026-10-02T15:15:00Z","v":2955,"vw":30.648756},{"c":30.69,"h":30.69,"l":30.675,"n":30,"o":30.675,"t":"2026-10-02T15:30:00Z","v":395,"vw":30.6825},{"c":30.53,"h":30.61,"l":30.53,"n":143,"o":30.61,"t":"2026-10-02T15:45:00Z","v":1811,"vw":30.574438},{"c":30.505,"h":30.505,"l":30.445,"n":83,"o":30.5,"t":"2026-10-02T16:00:00Z","v":2437,"vw":30.497},{"c":30.51,"h":30.53,"l":30.51,"n":51,"o":30.515,"t":"2026-10-02T16:15:00Z","v":835,"vw":30.518333},{"c":30.52,"h":30.52,"l":30.465,"n":58,"o":30.48,"t":"2026-10-02T16:30:00Z","v":1826,"vw":30.497137},{"c":30.54,"h":30.555,"l":30.54,"n":38,"o":30.555,"t":"2026-10-02T16:45:00Z","v":596,"vw":30.54375},{"c":30.675,"h":30.675,"l":30.56,"n":60,"o":30.56,"t":"2026-10-02T17:00:00Z","v":1072,"vw":30.637626},{"c":30.68,"h":30.68,"l":30.66,"n":61,"o":30.67,"t":"2026-10-02T17:15:00Z","v":1304,"vw":30.668812},{"c":30.675,"h":30.675,"l":30.6252,"n":87,"o":30.6252,"t":"2026-10-02T17:30:00Z","v":1807,"vw":30.66027},{"c":30.675,"h":30.73,"l":30.675,"n":67,"o":30.73,"t":"2026-10-02T17:45:00Z","v":2311,"vw":30.677895},{"c":30.685,"h":30.71,"l":30.675,"n":78,"o":30.675,"t":"2026-10-02T18:00:00Z","v":2169,"vw":30.678569},{"c":30.67,"h":30.7,"l":30.63,"n":201,"o":30.685,"t":"2026-10-02T18:15:00Z","v":6323,"vw":30.655679},{"c":30.73,"h":30.73,"l":30.695,"n":26,"o":30.7,"t":"2026-10-02T18:30:00Z","v":905,"vw":30.709068},{"c":30.75,"h":30.75,"l":30.73,"n":49,"o":30.73,"t":"2026-10-02T18:45:00Z","v":1232,"vw":30.735},{"c":30.73,"h":30.75,"l":30.72,"n":67,"o":30.75,"t":"2026-10-02T19:00:00Z","v":2226,"vw":30.726972},{"c":30.73,"h":30.74,"l":30.7112,"n":114,"o":30.7112,"t":"2026-10-02T19:15:00Z","v":3549,"vw":30.728112},{"c":30.73,"h":30.74,"l":30.7,"n":186,"o":30.73,"t":"2026-10-02T19:30:00Z","v":6110,"vw":30.713891},{"c":30.765,"h":30.77,"l":30.665,"n":637,"o":30.71,"t":"2026-10-02T19:45:00Z","v":21719,"vw":30.719403},{"c":30.76,"h":30.76,"l":30.76,"n":8,"o":30.76,"t":"2026-10-02T20:00:00Z","v":28470,"vw":30.76},{"c":30.37,"h":30.76,"l":30.31,"n":95,"o":30.76,"t":"2026-10-05T13:30:00Z","v":3540,"vw":30.511522},{"c":30.44,"h":30.485,"l":30.36,"n":33,"o":30.42,"t":"2026-10-05T13:45:00Z","v":1241,"vw":30.407857},{"c":30.77,"h":30.77,"l":30.575,"n":10,"o":30.575,"t":"2026-10-05T14:00:00Z","v":420,"vw":30.655},{"c":30.515,"h":30.695,"l":30.515,"n":61,"o":30.695,"t":"2026-10-05T14:15:00Z","v":2715,"vw":30.654037},{"c":30.53,"h":30.57,"l":30.51,"n":31,"o":30.51,"t":"2026-10-05T14:30:00Z","v":2624,"vw":30.523338},{"c":30.535,"h":30.6087,"l":30.46,"n":219,"o":30.525,"t":"2026-10-05T14:45:00Z","v":11388,"vw":30.529218},{"c":30.5595,"h":30.61,"l":30.54,"n":68,"o":30.581,"t":"2026-10-05T15:00:00Z","v":2402,"vw":30.571159},{"c":30.6031,"h":30.61,"l":30.56,"n":58,"o":30.56,"t":"2026-10-05T15:15:00Z","v":1349,"vw":30.58151},{"c":30.58,"h":30.62,"l":30.58,"n":25,"o":30.59,"t":"2026-10-05T15:30:00Z","v":1178,"vw":30.59382},{"c":30.72,"h":30.74,"l":30.585,"n":104,"o":30.62,"t":"2026-10-05T15:45:00Z","v":3154,"vw":30.661905},{"c":30.71,"h":30.77,"l":30.66,"n":53,"o":30.77,"t":"2026-10-05T16:00:00Z","v":2355,"vw":30.686341},{"c":30.685,"h":30.7199,"l":30.66,"n":81,"o":30.66,"t":"2026-10-05T16:15:00Z","v":2119,"vw":30.677545},{"c":30.86,"h":30.86,"l":30.685,"n":83,"o":30.685,"t":"2026-10-05T16:30:00Z","v":11548,"vw":30.792788},{"c":30.96,"h":30.96,"l":30.84,"n":75,"o":30.86,"t":"2026-10-05T16:45:00Z","v":2112,"vw":30.886819},{"c":30.78,"h":30.92,"l":30.78,"n":178,"o":30.92,"t":"2026-10-05T17:00:00Z","v":8902,"vw":30.848738},{"c":30.7796,"h":30.81,"l":30.735,"n":22,"o":30.81,"t":"2026-10-05T17:15:00Z","v":1347,"vw":30.751878},{"c":30.765,"h":30.83,"l":30.755,"n":36,"o":30.81,"t":"2026-10-05T17:30:00Z","v":1192,"vw":30.796576},{"c":30.7361,"h":30.765,"l":30.7361,"n":45,"o":30.765,"t":"2026-10-05T17:45:00Z","v":1265,"vw":30.759533},{"c":30.725,"h":30.765,"l":30.69,"n":124,"o":30.765,"t":"2026-10-05T18:00:00Z","v":6355,"vw":30.734267},{"c":30.745,"h":30.79,"l":30.735,"n":49,"o":30.79,"t":"2026-10-05T18:15:00Z","v":2426,"vw":30.755183},{"c":30.86,"h":30.86,"l":30.79,"n":94,"o":30.79,"t":"2026-10-05T18:30:00Z","v":1970,"vw":30.820323},{"c":30.73,"h":30.835,"l":30.68,"n":199,"o":30.835,"t":"2026-10-05T18:45:00Z","v":10270,"vw":30.737539},{"c":30.72,"h":30.76,"l":30.67,"n":86,"o":30.67,"t":"2026-10-05T19:00:00Z","v":2979,"vw":30.712508},{"c":30.765,"h":30.8,"l":30.72,"n":106,"o":30.72,"t":"2026-10-05T19:15:00Z","v":3904,"vw":30.756897},{"c":30.74,"h":30.8,"l":30.73,"n":228,"o":30.79,"t":"2026-10-05T19:30:00Z","v":7400,"vw":30.759758},{"c":30.8,"h":30.8,"l":30.65,"n":1140,"o":30.7,"t":"2026-10-05T19:45:00Z","v":34967,"vw":30.711939},{"c":30.775,"h":30.775,"l":30.775,"n":7,"o":30.775,"t":"2026-10-05T20:00:00Z","v":33116,"vw":30.775},{"c":30.97,"h":31.04,"l":30.97,"n":29,"o":31.04,"t":"2026-10-06T13:30:00Z","v":1397,"vw":31.004595},{"c":30.97,"h":30.97,"l":30.97,"n":10,"o":30.97,"t":"2026-10-06T13:45:00Z","v":148,"vw":30.97},{"c":31.04,"h":31.13,"l":31.04,"n":60,"o":31.1,"t":"2026-10-06T14:00:00Z","v":3096,"vw":31.084874},{"c":31.04,"h":31.13,"l":31.04,"n":59,"o":31.13,"t":"2026-10-06T14:15:00Z","v":1933,"vw":31.072857},{"c":31.015,"h":31.03,"l":31.01,"n":36,"o":31.02,"t":"2026-10-06T14:30:00Z","v":2409,"vw":31.02119},{"c":31.02,"h":31.0769,"l":31.015,"n":14,"o":31.015,"t":"2026-10-06T14:45:00Z","v":405,"vw":31.0373},{"c":31.0199,"h":31.0899,"l":30.94,"n":44,"o":31.02,"t":"2026-10-06T15:00:00Z","v":1487,"vw":31.004609},{"c":30.97,"h":30.9712,"l":30.865,"n":93,"o":30.9712,"t":"2026-10-06T15:15:00Z","v":4185,"vw":30.923489},{"c":30.87,"h":30.9674,"l":30.86,"n":47,"o":30.9674,"t":"2026-10-06T15:30:00Z","v":2483,"vw":30.899271},{"c":30.86,"h":30.88,"l":30.82,"n":69,"o":30.82,"t":"2026-10-06T15:45:00Z","v":2787,"vw":30.851183},{"c":30.84,"h":30.9126,"l":30.8,"n":86,"o":30.9126,"t":"2026-10-06T16:00:00Z","v":4872,"vw":30.83999},{"c":30.77,"h":30.8713,"l":30.7553,"n":111,"o":30.83,"t":"2026-10-06T16:15:00Z","v":6318,"vw":30.814838},{"c":30.74,"h":30.77,"l":30.74,"n":35,"o":30.77,"t":"2026-10-06T16:30:00Z","v":1209,"vw":30.762038},{"c":30.6858,"h":30.74,"l":30.67,"n":68,"o":30.74,"t":"2026-10-06T16:45:00Z","v":3250,"vw":30.727305},{"c":30.64,"h":30.715,"l":30.64,"n":38,"o":30.715,"t":"2026-10-06T17:00:00Z","v":1364,"vw":30.670977},{"c":30.62,"h":30.66,"l":30.61,"n":52,"o":30.61,"t":"2026-10-06T17:15:00Z","v":2037,"vw":30.625012},{"c":30.59,"h":30.59,"l":30.59,"n":12,"o":30.59,"t":"2026-10-06T17:30:00Z","v":367,"vw":30.59},{"c":30.84,"h":30.84,"l":30.67,"n":66,"o":30.67,"t":"2026-10-06T17:45:00Z","v":2461,"vw":30.711768},{"c":30.91,"h":30.91,"l":30.905,"n":42,"o":30.905,"t":"2026-10-06T18:00:00Z","v":1331,"vw":30.90625},{"c":30.775,"h":30.94,"l":30.77,"n":101,"o":30.94,"t":"2026-10-06T18:15:00Z","v":3780,"vw":30.870081},{"c":30.7,"h":30.795,"l":30.7,"n":41,"o":30.795,"t":"2026-10-06T18:30:00Z","v":1416,"vw":30.740516},{"c":30.65,"h":30.67,"l":30.65,"n":17,"o":30.67,"t":"2026-10-06T18:45:00Z","v":512,"vw":30.663333},{"c":30.69,"h":30.69,"l":30.6739,"n":10,"o":30.6739,"t":"2026-10-06T19:00:00Z","v":321,"vw":30.68195},{"c":30.645,"h":30.66,"l":30.61,"n":197,"o":30.64,"t":"2026-10-06T19:15:00Z","v":7978,"vw":30.644609},{"c":30.73,"h":30.76,"l":30.645,"n":147,"o":30.6475,"t":"2026-10-06T19:30:00Z","v":4798,"vw":30.703619},{"c":30.8,"h":30.885,"l":30.77,"n":598,"o":30.77,"t":"2026-10-06T19:45:00Z","v":18558,"vw":30.813967},{"c":30.81,"h":30.81,"l":30.81,"n":10,"o":30.81,"t":"2026-10-06T20:00:00Z","v":26178,"vw":30.81},{"c":30.81,"h":30.81,"l":30.54,"n":39,"o":30.54,"t":"2026-10-07T13:30:00Z","v":1978,"vw":30.580541},{"c":30.84,"h":30.84,"l":30.84,"n":7,"o":30.84,"t":"2026-10-07T13:45:00Z","v":159,"vw":30.84},{"c":31.0253,"h":31.0253,"l":30.82,"n":54,"o":30.96,"t":"2026-10-07T14:00:00Z","v":3946,"vw":30.929694},{"c":30.7,"h":30.8,"l":30.7,"n":90,"o":30.79,"t":"2026-10-07T14:15:00Z","v":2699,"vw":30.741839},{"c":30.79,"h":30.865,"l":30.69,"n":96,"o":30.69,"t":"2026-10-07T14:30:00Z","v":3257,"vw":30.800737},{"c":30.85,"h":30.86,"l":30.77,"n":128,"o":30.81,"t":"2026-10-07T14:45:00Z","v":3692,"vw":30.832443},{"c":30.83,"h":30.9,"l":30.825,"n":103,"o":30.87,"t":"2026-10-07T15:00:00Z","v":4785,"vw":30.871062},{"c":30.755,"h":30.77,"l":30.755,"n":19,"o":30.77,"t":"2026-10-07T15:15:00Z","v":859,"vw":30.761},{"c":30.77,"h":30.83,"l":30.77,"n":56,"o":30.79,"t":"2026-10-07T15:30:00Z","v":1585,"vw":30.811111},{"c":30.795,"h":30.795,"l":30.7,"n":91,"o":30.76,"t":"2026-10-07T15:45:00Z","v":3412,"vw":30.755833},{"c":30.84,"h":30.88,"l":30.8,"n":94,"o":30.8,"t":"2026-10-07T16:00:00Z","v":6102,"vw":30.850933},{"c":30.88,"h":30.88,"l":30.82,"n":33,"o":30.84,"t":"2026-10-07T16:15:00Z","v":1597,"vw":30.8565},{"c":30.885,"h":30.8927,"l":30.885,"n":12,"o":30.8927,"t":"2026-10-07T16:30:00Z","v":367,"vw":30.887702},{"c":30.83,"h":30.86,"l":30.83,"n":81,"o":30.85,"t":"2026-10-07T16:45:00Z","v":2962,"vw":30.844474},{"c":30.855,"h":30.855,"l":30.76,"n":131,"o":30.82,"t":"2026-10-07T17:00:00Z","v":5162,"vw":30.81406},{"c":30.87,"h":30.9,"l":30.845,"n":56,"o":30.845,"t":"2026-10-07T17:15:00Z","v":1829,"vw":30.870625},{"c":30.84,"h":30.85,"l":30.84,"n":30,"o":30.85,"t":"2026-10-07T17:30:00Z","v":921,"vw":30.848366},{"c":30.75,"h":30.76,"l":30.75,"n":27,"o":30.76,"t":"2026-10-07T17:45:00Z","v":686,"vw":30.756},{"c":30.6853,"h":30.755,"l":30.6853,"n":118,"o":30.7,"t":"2026-10-07T18:00:00Z","v":5093,"vw":30.728438},{"c":30.72,"h":30.73,"l":30.7143,"n":37,"o":30.7143,"t":"2026-10-07T18:15:00Z","v":1231,"vw":30.720615},{"c":30.79,"h":30.79,"l":30.74,"n":116,"o":30.74,"t":"2026-10-07T18:30:00Z","v":3910,"vw":30.764711},{"c":30.705,"h":30.75,"l":30.69,"n":87,"o":30.75,"t":"2026-10-07T18:45:00Z","v":2410,"vw":30.718404},{"c":30.71,"h":30.74,"l":30.69,"n":74,"o":30.72,"t":"2026-10-07T19:00:00Z","v":3077,"vw":30.718011},{"c":30.78,"h":30.78,"l":30.73,"n":94,"o":30.73,"t":"2026-10-07T19:15:00Z","v":3617,"vw":30.743259},{"c":30.74,"h":30.77,"l":30.74,"n":99,"o":30.76,"t":"2026-10-07T19:30:00Z","v":3061,"vw":30.754423},{"c":30.82,"h":30.83,"l":30.725,"n":763,"o":30.73,"t":"2026-10-07T19:45:00Z","v":26446,"vw":30.783842},{"c":30.83,"h":30.83,"l":30.83,"n":14,"o":30.83,"t":"2026-10-07T20:00:00Z","v":24738,"vw":30.83},{"c":30.94,"h":30.94,"l":30.8,"n":44,"o":30.93,"t":"2026-10-08T13:30:00Z","v":924,"vw":30.881416},{"c":31,"h":31.02,"l":30.96,"n":61,"o":30.99,"t":"2026-10-08T13:45:00Z","v":4993,"vw":30.973469},{"c":30.885,"h":30.95,"l":30.885,"n":35,"o":30.94,"t":"2026-10-08T14:00:00Z","v":2268,"vw":30.927378},{"c":30.79,"h":30.79,"l":30.79,"n":9,"o":30.79,"t":"2026-10-08T14:15:00Z","v":533,"vw":30.79},{"c":30.895,"h":30.905,"l":30.85,"n":55,"o":30.875,"t":"2026-10-08T14:30:00Z","v":1955,"vw":30.883641},{"c":31.01,"h":31.01,"l":30.91,"n":73,"o":30.96,"t":"2026-10-08T15:00:00Z","v":1738,"vw":30.969375},{"c":30.97,"h":31.05,"l":30.97,"n":79,"o":31.02,"t":"2026-10-08T15:15:00Z","v":3254,"vw":31.015279},{"c":31.06,"h":31.06,"l":31.005,"n":94,"o":31.02,"t":"2026-10-08T15:30:00Z","v":2879,"vw":31.025501},{"c":31,"h":31.0425,"l":31,"n":51,"o":31.01,"t":"2026-10-08T15:45:00Z","v":1599,"vw":31.017083},{"c":31.08,"h":31.08,"l":31.05,"n":42,"o":31.05,"t":"2026-10-08T16:00:00Z","v":1009,"vw":31.066384},{"c":31.07,"h":31.175,"l":31.07,"n":140,"o":31.13,"t":"2026-10-08T16:15:00Z","v":4458,"vw":31.135351},{"c":31.09,"h":31.11,"l":31.07,"n":28,"o":31.07,"t":"2026-10-08T16:30:00Z","v":633,"vw":31.085},{"c":31.27,"h":31.27,"l":31.11,"n":136,"o":31.12,"t":"2026-10-08T16:45:00Z","v":7112,"vw":31.16251},{"c":31.1,"h":31.245,"l":30.98,"n":434,"o":31.21,"t":"2026-10-08T17:00:00Z","v":33136,"vw":31.102872},{"c":31.31,"h":31.31,"l":31.105,"n":130,"o":31.105,"t":"2026-10-08T17:15:00Z","v":5047,"vw":31.212844},{"c":31.295,"h":31.33,"l":31.29,"n":25,"o":31.31,"t":"2026-10-08T17:30:00Z","v":1141,"vw":31.3025},{"c":31.25,"h":31.26,"l":31.24,"n":92,"o":31.26,"t":"2026-10-08T17:45:00Z","v":3496,"vw":31.248731},{"c":31.2,"h":31.25,"l":31.2,"n":180,"o":31.24,"t":"2026-10-08T18:00:00Z","v":5626,"vw":31.230711},{"c":31.12,"h":31.19,"l":31.12,"n":27,"o":31.19,"t":"2026-10-08T18:15:00Z","v":1088,"vw":31.136875},{"c":31.12,"h":31.14,"l":31.06,"n":145,"o":31.11,"t":"2026-10-08T18:30:00Z","v":7784,"vw":31.096773},{"c":31.02,"h":31.14,"l":31.02,"n":116,"o":31.115,"t":"2026-10-08T18:45:00Z","v":5464,"vw":31.081697},{"c":31.11,"h":31.17,"l":31.045,"n":82,"o":31.045,"t":"2026-10-08T19:00:00Z","v":3940,"vw":31.118802},{"c":31.115,"h":31.125,"l":31.08,"n":67,"o":31.08,"t":"2026-10-08T19:15:00Z","v":2834,"vw":31.108513},{"c":31.07,"h":31.115,"l":31.03,"n":151,"o":31.115,"t":"2026-10-08T19:30:00Z","v":6117,"vw":31.068766},{"c":30.945,"h":31.07,"l":30.945,"n":508,"o":31.06,"t":"2026-10-08T19:45:00Z","v":22758,"vw":30.998826},{"c":30.97,"h":30.97,"l":30.97,"n":11,"o":30.97,"t":"2026-10-08T20:00:00Z","v":71454,"vw":30.97},{"c":31.32,"h":31.32,"l":31.04,"n":41,"o":31.05,"t":"2026-10-09T13:30:00Z","v":1114,"vw":31.090127},{"c":31.185,"h":31.185,"l":31.175,"n":23,"o":31.175,"t":"2026-10-09T13:45:00Z","v":3776,"vw":31.175564},{"c":31.28,"h":31.29,"l":31.175,"n":26,"o":31.29,"t":"2026-10-09T14:00:00Z","v":498,"vw":31.248333},{"c":31.19,"h":31.365,"l":31.1419,"n":138,"o":31.1419,"t":"2026-10-09T14:15:00Z","v":5328,"vw":31.252946},{"c":31.285,"h":31.285,"l":31.135,"n":46,"o":31.205,"t":"2026-10-09T14:30:00Z","v":1972,"vw":31.194341},{"c":31.21,"h":31.21,"l":31.17,"n":29,"o":31.17,"t":"2026-10-09T14:45:00Z","v":692,"vw":31.19939},{"c":31.25,"h":31.25,"l":31.25,"n":14,"o":31.25,"t":"2026-10-09T15:00:00Z","v":395,"vw":31.25},{"c":31.26,"h":31.33,"l":31.26,"n":114,"o":31.315,"t":"2026-10-09T15:15:00Z","v":2824,"vw":31.306723},{"c":31.175,"h":31.26,"l":31.175,"n":70,"o":31.26,"t":"2026-10-09T15:30:00Z","v":1970,"vw":31.200622},{"c":31.1775,"h":31.29,"l":31.17,"n":34,"o":31.29,"t":"2026-10-09T15:45:00Z","v":927,"vw":31.1955},{"c":31.35,"h":31.365,"l":31.27,"n":92,"o":31.27,"t":"2026-10-09T16:00:00Z","v":2373,"vw":31.317891},{"c":31.325,"h":31.325,"l":31.325,"n":6,"o":31.325,"t":"2026-10-09T16:15:00Z","v":177,"vw":31.325},{"c":31.397,"h":31.397,"l":31.355,"n":47,"o":31.355,"t":"2026-10-09T16:30:00Z","v":1866,"vw":31.385737},{"c":31.4,"h":31.42,"l":31.4,"n":42,"o":31.42,"t":"2026-10-09T16:45:00Z","v":720,"vw":31.410291},{"c":31.365,"h":31.4,"l":31.355,"n":143,"o":31.4,"t":"2026-10-09T17:00:00Z","v":7346,"vw":31.38611},{"c":31.36,"h":31.36,"l":31.33,"n":32,"o":31.33,"t":"2026-10-09T17:15:00Z","v":896,"vw":31.351176},{"c":31.33,"h":31.36,"l":31.33,"n":31,"o":31.36,"t":"2026-10-09T17:30:00Z","v":738,"vw":31.348327},{"c":31.34,"h":31.36,"l":31.34,"n":67,"o":31.35,"t":"2026-10-09T17:45:00Z","v":3314,"vw":31.349396},{"c":31.275,"h":31.33,"l":31.27,"n":97,"o":31.33,"t":"2026-10-09T18:00:00Z","v":3274,"vw":31.300212},{"c":31.31,"h":31.35,"l":31.31,"n":65,"o":31.33,"t":"2026-10-09T18:15:00Z","v":3128,"vw":31.330012},{"c":31.34,"h":31.34,"l":31.34,"n":12,"o":31.34,"t":"2026-10-09T18:30:00Z","v":179,"vw":31.34},{"c":31.345,"h":31.345,"l":31.345,"n":8,"o":31.345,"t":"2026-10-09T18:45:00Z","v":636,"vw":31.345},{"c":31.16,"h":31.3201,"l":31.1201,"n":202,"o":31.31,"t":"2026-10-09T19:00:00Z","v":18329,"vw":31.241356},{"c":31.1985,"h":31.2,"l":31.12,"n":100,"o":31.2,"t":"2026-10-09T19:15:00Z","v":5817,"vw":31.176572},{"c":31.06,"h":31.175,"l":31.06,"n":135,"o":31.135,"t":"2026-10-09T19:30:00Z","v":4385,"vw":31.113088},{"c":31.06,"h":31.1,"l":31.02,"n":476,"o":31.09,"t":"2026-10-09T19:45:00Z","v":18889,"vw":31.05935},{"c":31.06,"h":31.06,"l":31.06,"n":5,"o":31.06,"t":"2026-10-09T20:00:00Z","v":22283,"vw":31.06},{"c":31.09,"h":31.205,"l":31.013,"n":80,"o":31.09,"t":"2026-10-12T13:30:00Z","v":7094,"vw":31.109114},{"c":31.105,"h":31.165,"l":31.085,"n":47,"o":31.165,"t":"2026-10-12T13:45:00Z","v":1295,"vw":31.110331},{"c":31.145,"h":31.22,"l":31.1008,"n":106,"o":31.2,"t":"2026-10-12T14:00:00Z","v":5523,"vw":31.145889},{"c":31.28,"h":31.28,"l":31.205,"n":65,"o":31.24,"t":"2026-10-12T14:15:00Z","v":1780,"vw":31.238227},{"c":31.305,"h":31.34,"l":31.26,"n":89,"o":31.28,"t":"2026-10-12T14:30:00Z","v":2792,"vw":31.286167},{"c":31.41,"h":31.41,"l":31.31,"n":49,"o":31.31,"t":"2026-10-12T14:45:00Z","v":1134,"vw":31.360328},{"c":31.44,"h":31.44,"l":31.33,"n":71,"o":31.37,"t":"2026-10-12T15:00:00Z","v":2110,"vw":31.368559},{"c":31.385,"h":31.47,"l":31.385,"n":126,"o":31.405,"t":"2026-10-12T15:15:00Z","v":4211,"vw":31.419682},{"c":31.47,"h":31.47,"l":31.4,"n":40,"o":31.4,"t":"2026-10-12T15:30:00Z","v":1044,"vw":31.44},{"c":31.43,"h":31.45,"l":31.39,"n":47,"o":31.45,"t":"2026-10-12T15:45:00Z","v":1053,"vw":31.413334},{"c":31.32,"h":31.45,"l":31.31,"n":112,"o":31.45,"t":"2026-10-12T16:00:00Z","v":3997,"vw":31.36834},{"c":31.4,"h":31.4,"l":31.37,"n":54,"o":31.38,"t":"2026-10-12T16:15:00Z","v":2162,"vw":31.394667},{"c":31.36,"h":31.39,"l":31.36,"n":46,"o":31.39,"t":"2026-10-12T16:30:00Z","v":2042,"vw":31.381833},{"c":31.32,"h":31.34,"l":31.29,"n":37,"o":31.34,"t":"2026-10-12T16:45:00Z","v":1308,"vw":31.32},{"c":31.23,"h":31.27,"l":31.23,"n":41,"o":31.27,"t":"2026-10-12T17:00:00Z","v":1434,"vw":31.255},{"c":31.295,"h":31.32,"l":31.2401,"n":60,"o":31.27,"t":"2026-10-12T17:15:00Z","v":2461,"vw":31.294667},{"c":31.29,"h":31.345,"l":31.29,"n":75,"o":31.3248,"t":"2026-10-12T17:30:00Z","v":3241,"vw":31.315843},{"c":31.31,"h":31.31,"l":31.31,"n":20,"o":31.31,"t":"2026-10-12T17:45:00Z","v":794,"vw":31.31},{"c":31.38,"h":31.38,"l":31.335,"n":58,"o":31.335,"t":"2026-10-12T18:00:00Z","v":2330,"vw":31.346052},{"c":31.3,"h":31.355,"l":31.25,"n":132,"o":31.355,"t":"2026-10-12T18:15:00Z","v":4615,"vw":31.30385},{"c":31.25,"h":31.35,"l":31.25,"n":99,"o":31.35,"t":"2026-10-12T18:30:00Z","v":4385,"vw":31.290391},{"c":31.255,"h":31.33,"l":31.25,"n":84,"o":31.33,"t":"2026-10-12T18:45:00Z","v":3095,"vw":31.280172},{"c":31.26,"h":31.3,"l":31.23,"n":69,"o":31.23,"t":"2026-10-12T19:00:00Z","v":3421,"vw":31.269486},{"c":31.335,"h":31.335,"l":31.28,"n":81,"o":31.28,"t":"2026-10-12T19:15:00Z","v":4460,"vw":31.313089},{"c":31.32,"h":31.35,"l":31.3,"n":202,"o":31.35,"t":"2026-10-12T19:30:00Z","v":9576,"vw":31.32572},{"c":31.4,"h":31.41,"l":31.27,"n":859,"o":31.32,"t":"2026-10-12T19:45:00Z","v":30320,"vw":31.331966},{"c":31.39,"h":31.39,"l":31.39,"n":10,"o":31.39,"t":"2026-10-12T20:00:00Z","v":29737,"vw":31.39},{"c":31.41,"h":31.76,"l":31.41,"n":88,"o":31.67,"t":"2026-10-13T13:30:00Z","v":3083,"vw":31.60063},{"c":31.33,"h":31.4,"l":31.205,"n":124,"o":31.205,"t":"2026-10-13T14:00:00Z","v":4973,"vw":31.320308},{"c":31.3,"h":31.3,"l":31.24,"n":9,"o":31.24,"t":"2026-10-13T14:15:00Z","v":2075,"vw":31.296878},{"c":31.165,"h":31.245,"l":31.165,"n":71,"o":31.245,"t":"2026-10-13T14:30:00Z","v":3996,"vw":31.230688},{"c":31.17,"h":31.17,"l":31.11,"n":26,"o":31.16,"t":"2026-10-13T14:45:00Z","v":752,"vw":31.148636},{"c":31.28,"h":31.28,"l":31.16,"n":79,"o":31.16,"t":"2026-10-13T15:00:00Z","v":2319,"vw":31.2295},{"c":31.25,"h":31.28,"l":31.23,"n":73,"o":31.28,"t":"2026-10-13T15:15:00Z","v":2490,"vw":31.254854},{"c":31.15,"h":31.2,"l":31.15,"n":58,"o":31.2,"t":"2026-10-13T15:30:00Z","v":1511,"vw":31.183333},{"c":31.04,"h":31.04,"l":31.04,"n":20,"o":31.04,"t":"2026-10-13T15:45:00Z","v":393,"vw":31.04},{"c":30.995,"h":31.06,"l":30.995,"n":75,"o":31.06,"t":"2026-10-13T16:00:00Z","v":3077,"vw":31.015376},{"c":30.97,"h":31.06,"l":30.97,"n":40,"o":31.02,"t":"2026-10-13T16:15:00Z","v":1485,"vw":31.0175},{"c":31.05,"h":31.06,"l":31.01,"n":100,"o":31.01,"t":"2026-10-13T16:30:00Z","v":4033,"vw":31.033942},{"c":31.13,"h":31.13,"l":31.04,"n":89,"o":31.04,"t":"2026-10-13T16:45:00Z","v":3836,"vw":31.074153},{"c":31.15,"h":31.17,"l":31.08,"n":125,"o":31.155,"t":"2026-10-13T17:15:00Z","v":4510,"vw":31.117311},{"c":31.16,"h":31.16,"l":31.12,"n":30,"o":31.13,"t":"2026-10-13T17:30:00Z","v":1993,"vw":31.156316},{"c":31.165,"h":31.19,"l":31.155,"n":58,"o":31.17,"t":"2026-10-13T17:45:00Z","v":3530,"vw":31.164394},{"c":31.275,"h":31.29,"l":31.19,"n":116,"o":31.19,"t":"2026-10-13T18:00:00Z","v":4069,"vw":31.248832},{"c":31.24,"h":31.275,"l":31.185,"n":102,"o":31.275,"t":"2026-10-13T18:15:00Z","v":5481,"vw":31.238475},{"c":31.17,"h":31.235,"l":31.15,"n":70,"o":31.235,"t":"2026-10-13T18:30:00Z","v":2028,"vw":31.199007},{"c":31.19,"h":31.22,"l":31.19,"n":119,"o":31.2,"t":"2026-10-13T18:45:00Z","v":3312,"vw":31.2005},{"c":31.24,"h":31.24,"l":31.14,"n":103,"o":31.15,"t":"2026-10-13T19:00:00Z","v":5538,"vw":31.179421},{"c":31.285,"h":31.29,"l":31.19,"n":246,"o":31.225,"t":"2026-10-13T19:15:00Z","v":15354,"vw":31.232328},{"c":31.25,"h":31.3539,"l":31.25,"n":375,"o":31.3,"t":"2026-10-13T19:30:00Z","v":15977,"vw":31.310647},{"c":31.17,"h":31.28,"l":31.17,"n":835,"o":31.255,"t":"2026-10-13T19:45:00Z","v":36188,"vw":31.22138},{"c":31.19,"h":31.19,"l":31.19,"n":11,"o":31.19,"t":"2026-10-13T20:00:00Z","v":25418,"vw":31.19},{"c":31.155,"h":31.21,"l":31.06,"n":39,"o":31.06,"t":"2026-10-14T13:30:00Z","v":1850,"vw":31.080474},{"c":31.04,"h":31.24,"l":31.04,"n":65,"o":31.17,"t":"2026-10-14T13:45:00Z","v":2985,"vw":31.194396},{"c":31.19,"h":31.19,"l":31.05,"n":56,"o":31.13,"t":"2026-10-14T14:00:00Z","v":2230,"vw":31.097508},{"c":31.16,"h":31.23,"l":31.125,"n":43,"o":31.125,"t":"2026-10-14T14:15:00Z","v":1682,"vw":31.159375},{"c":31.2101,"h":31.27,"l":31.15,"n":116,"o":31.27,"t":"2026-10-14T14:30:00Z","v":3251,"vw":31.207114},{"c":31.18,"h":31.18,"l":31.12,"n":38,"o":31.18,"t":"2026-10-14T14:45:00Z","v":886,"vw":31.168728},{"c":31.23,"h":31.24,"l":31.195,"n":46,"o":31.195,"t":"2026-10-14T15:00:00Z","v":1356,"vw":31.23},{"c":31.22,"h":31.285,"l":31.22,"n":96,"o":31.227,"t":"2026-10-14T15:15:00Z","v":2243,"vw":31.245156},{"c":31.21,"h":31.21,"l":31.175,"n":60,"o":31.175,"t":"2026-10-14T15:30:00Z","v":2013,"vw":31.196903},{"c":31.21,"h":31.21,"l":31.2,"n":59,"o":31.2,"t":"2026-10-14T15:45:00Z","v":1439,"vw":31.206667},{"c":31.13,"h":31.15,"l":31.0916,"n":132,"o":31.15,"t":"2026-10-14T16:00:00Z","v":6750,"vw":31.119634},{"c":31.17,"h":31.17,"l":31.11,"n":136,"o":31.11,"t":"2026-10-14T16:15:00Z","v":3719,"vw":31.136209},{"c":31.16,"h":31.2175,"l":31.16,"n":45,"o":31.18,"t":"2026-10-14T16:30:00Z","v":1681,"vw":31.17789},{"c":31.145,"h":31.145,"l":31.12,"n":41,"o":31.12,"t":"2026-10-14T16:45:00Z","v":1137,"vw":31.129},{"c":31.1949,"h":31.27,"l":31.145,"n":59,"o":31.145,"t":"2026-10-14T17:00:00Z","v":2831,"vw":31.194781},{"c":31.305,"h":31.31,"l":31.23,"n":178,"o":31.23,"t":"2026-10-14T17:15:00Z","v":6512,"vw":31.267273},{"c":31.37,"h":31.375,"l":31.28,"n":211,"o":31.3,"t":"2026-10-14T17:30:00Z","v":5940,"vw":31.325748},{"c":31.37,"h":31.4,"l":31.365,"n":64,"o":31.4,"t":"2026-10-14T17:45:00Z","v":2685,"vw":31.381734},{"c":31.395,"h":31.4,"l":31.37,"n":68,"o":31.37,"t":"2026-10-14T18:00:00Z","v":1927,"vw":31.3876},{"c":31.3925,"h":31.43,"l":31.37,"n":104,"o":31.43,"t":"2026-10-14T18:15:00Z","v":2574,"vw":31.399897},{"c":31.35,"h":31.37,"l":31.35,"n":125,"o":31.37,"t":"2026-10-14T18:30:00Z","v":2322,"vw":31.363985},{"c":31.19,"h":31.34,"l":31.18,"n":122,"o":31.31,"t":"2026-10-14T18:45:00Z","v":4669,"vw":31.252596},{"c":31.27,"h":31.27,"l":31.195,"n":86,"o":31.195,"t":"2026-10-14T19:00:00Z","v":2502,"vw":31.237073},{"c":31.145,"h":31.27,"l":31.14,"n":170,"o":31.27,"t":"2026-10-14T19:15:00Z","v":4921,"vw":31.210553},{"c":31.025,"h":31.11,"l":30.96,"n":280,"o":31.11,"t":"2026-10-14T19:30:00Z","v":11221,"vw":31.030412},{"c":31.07,"h":31.125,"l":31.01,"n":1018,"o":31.05,"t":"2026-10-14T19:45:00Z","v":37174,"vw":31.071952},{"c":31.07,"h":31.07,"l":31.07,"n":9,"o":31.07,"t":"2026-10-14T20:00:00Z","v":34343,"vw":31.07},{"c":31.37,"h":31.37,"l":31.37,"n":12,"o":31.37,"t":"2026-10-15T13:15:00Z","v":484,"vw":31.37},{"c":31.39,"h":31.755,"l":31.39,"n":245,"o":31.57,"t":"2026-10-15T13:30:00Z","v":24466,"vw":31.593369},{"c":31.41,"h":31.5,"l":31.39,"n":113,"o":31.4,"t":"2026-10-15T13:45:00Z","v":3855,"vw":31.446791},{"c":31.26,"h":31.46,"l":31.26,"n":242,"o":31.405,"t":"2026-10-15T14:00:00Z","v":13604,"vw":31.370909},{"c":31.17,"h":31.31,"l":31.115,"n":113,"o":31.3,"t":"2026-10-15T14:15:00Z","v":3851,"vw":31.222834},{"c":31.25,"h":31.25,"l":31.24,"n":46,"o":31.24,"t":"2026-10-15T14:30:00Z","v":1311,"vw":31.247203},{"c":31.235,"h":31.249,"l":31.155,"n":176,"o":31.16,"t":"2026-10-15T14:45:00Z","v":8606,"vw":31.214768},{"c":31.125,"h":31.2799,"l":31.125,"n":111,"o":31.22,"t":"2026-10-15T15:00:00Z","v":4423,"vw":31.207365},{"c":31.055,"h":31.14,"l":30.99,"n":163,"o":31.135,"t":"2026-10-15T15:15:00Z","v":7687,"vw":31.053073},{"c":31.07,"h":31.08,"l":30.9601,"n":150,"o":31.055,"t":"2026-10-15T15:30:00Z","v":8186,"vw":31.013168},{"c":31.145,"h":31.18,"l":31.12,"n":28,"o":31.12,"t":"2026-10-15T15:45:00Z","v":1342,"vw":31.142925},{"c":31.09,"h":31.09,"l":31.06,"n":43,"o":31.08,"t":"2026-10-15T16:00:00Z","v":989,"vw":31.077421},{"c":31.125,"h":31.125,"l":31.0601,"n":52,"o":31.065,"t":"2026-10-15T16:15:00Z","v":1165,"vw":31.095903},{"c":31.075,"h":31.09,"l":31.075,"n":47,"o":31.09,"t":"2026-10-15T16:30:00Z","v":1163,"vw":31.081667},{"c":31.06,"h":31.06,"l":31.03,"n":57,"o":31.05,"t":"2026-10-15T16:45:00Z","v":1534,"vw":31.045745},{"c":30.99,"h":31.04,"l":30.96,"n":101,"o":31.035,"t":"2026-10-15T17:00:00Z","v":2919,"vw":31.012955},{"c":30.97,"h":30.98,"l":30.97,"n":18,"o":30.98,"t":"2026-10-15T17:15:00Z","v":482,"vw":30.975},{"c":30.955,"h":30.96,"l":30.955,"n":32,"o":30.96,"t":"2026-10-15T17:30:00Z","v":785,"vw":30.957},{"c":30.88,"h":30.955,"l":30.875,"n":145,"o":30.955,"t":"2026-10-15T17:45:00Z","v":3777,"vw":30.919832},{"c":30.98,"h":30.98,"l":30.895,"n":124,"o":30.91,"t":"2026-10-15T18:00:00Z","v":4420,"vw":30.942841},{"c":31.0299,"h":31.0299,"l":30.97,"n":94,"o":30.97,"t":"2026-10-15T18:15:00Z","v":3453,"vw":31.007014},{"c":31.04,"h":31.07,"l":31.01,"n":130,"o":31.01,"t":"2026-10-15T18:30:00Z","v":4340,"vw":31.048911},{"c":30.945,"h":31.03,"l":30.945,"n":199,"o":31.03,"t":"2026-10-15T18:45:00Z","v":8255,"vw":31.003101},{"c":31,"h":31.01,"l":30.945,"n":131,"o":30.945,"t":"2026-10-15T19:00:00Z","v":5467,"vw":30.977173},{"c":30.955,"h":31.02,"l":30.95,"n":149,"o":31,"t":"2026-10-15T19:15:00Z","v":4050,"vw":30.983333},{"c":30.865,"h":30.955,"l":30.825,"n":317,"o":30.955,"t":"2026-10-15T19:30:00Z","v":9286,"vw":30.878852},{"c":30.85,"h":30.96,"l":30.7,"n":1134,"o":30.865,"t":"2026-10-15T19:45:00Z","v":51872,"vw":30.872444},{"c":30.9,"h":30.9,"l":30.9,"n":9,"o":30.9,"t":"2026-10-15T20:00:00Z","v":38171,"vw":30.9},{"c":31.06,"h":31.07,"l":30.76,"n":78,"o":31.04,"t":"2026-10-16T13:30:00Z","v":6295,"vw":31.020397},{"c":31.115,"h":31.245,"l":31.03,"n":90,"o":31.16,"t":"2026-10-16T13:45:00Z","v":6011,"vw":31.197487},{"c":31.09,"h":31.22,"l":31.09,"n":63,"o":31.095,"t":"2026-10-16T14:00:00Z","v":2532,"vw":31.156656},{"c":31.18,"h":31.245,"l":31.1,"n":98,"o":31.145,"t":"2026-10-16T14:15:00Z","v":3863,"vw":31.183676},{"c":31.12,"h":31.3221,"l":31.12,"n":110,"o":31.245,"t":"2026-10-16T14:30:00Z","v":4264,"vw":31.254504},{"c":31.14,"h":31.2,"l":31.065,"n":121,"o":31.08,"t":"2026-10-16T14:45:00Z","v":4537,"vw":31.152723},{"c":31.37,"h":31.37,"l":31.16,"n":125,"o":31.17,"t":"2026-10-16T15:00:00Z","v":3336,"vw":31.275526},{"c":31.34,"h":31.4,"l":31.31,"n":91,"o":31.31,"t":"2026-10-16T15:15:00Z","v":2416,"vw":31.360033},{"c":31.405,"h":31.41,"l":31.3751,"n":77,"o":31.41,"t":"2026-10-16T15:30:00Z","v":3120,"vw":31.404942},{"c":31.365,"h":31.405,"l":31.36,"n":51,"o":31.405,"t":"2026-10-16T15:45:00Z","v":1346,"vw":31.375625},{"c":31.26,"h":31.365,"l":31.26,"n":105,"o":31.365,"t":"2026-10-16T16:00:00Z","v":3553,"vw":31.305209},{"c":31.26,"h":31.285,"l":31.26,"n":53,"o":31.285,"t":"2026-10-16T16:15:00Z","v":1786,"vw":31.267647},{"c":31.22,"h":31.268,"l":31.22,"n":19,"o":31.26,"t":"2026-10-16T16:30:00Z","v":785,"vw":31.256549},{"c":31.28,"h":31.28,"l":31.245,"n":21,"o":31.245,"t":"2026-10-16T16:45:00Z","v":1169,"vw":31.254854},{"c":31.3014,"h":31.32,"l":31.3014,"n":43,"o":31.305,"t":"2026-10-16T17:00:00Z","v":3152,"vw":31.307402},{"c":31.36,"h":31.405,"l":31.35,"n":82,"o":31.37,"t":"2026-10-16T17:15:00Z","v":3338,"vw":31.380955},{"c":31.37,"h":31.4177,"l":31.37,"n":22,"o":31.4177,"t":"2026-10-16T17:30:00Z","v":701,"vw":31.386138},{"c":31.4,"h":31.41,"l":31.37,"n":21,"o":31.41,"t":"2026-10-16T17:45:00Z","v":613,"vw":31.393569},{"c":31.28,"h":31.41,"l":31.27,"n":148,"o":31.41,"t":"2026-10-16T18:00:00Z","v":5466,"vw":31.355568},{"c":31.24,"h":31.265,"l":31.19,"n":97,"o":31.26,"t":"2026-10-16T18:15:00Z","v":3483,"vw":31.243474},{"c":31.3325,"h":31.34,"l":31.215,"n":77,"o":31.225,"t":"2026-10-16T18:30:00Z","v":3439,"vw":31.266217},{"c":31.21,"h":31.32,"l":31.07,"n":272,"o":31.32,"t":"2026-10-16T18:45:00Z","v":15648,"vw":31.155889},{"c":31.06,"h":31.225,"l":31.06,"n":168,"o":31.225,"t":"2026-10-16T19:00:00Z","v":7568,"vw":31.131997},{"c":31.02,"h":31.105,"l":31.02,"n":128,"o":31.04,"t":"2026-10-16T19:15:00Z","v":4362,"vw":31.058442},{"c":30.99,"h":31.05,"l":30.99,"n":185,"o":31.04,"t":"2026-10-16T19:30:00Z","v":7596,"vw":31.018558},{"c":30.89,"h":31.095,"l":30.85,"n":1247,"o":31.04,"t":"2026-10-16T19:45:00Z","v":58671,"vw":30.986237},{"c":30.94,"h":30.94,"l":30.94,"n":16,"o":30.94,"t":"2026-10-16T20:00:00Z","v":389989,"vw":30.94},{"c":30.83,"h":30.83,"l":30.83,"n":6,"o":30.83,"t":"2026-10-19T10:15:00Z","v":475,"vw":30.83},{"c":30.87,"h":30.87,"l":30.87,"n":2,"o":30.87,"t":"2026-10-19T10:30:00Z","v":142,"vw":30.87},{"c":30.7,"h":30.785,"l":30.7,"n":77,"o":30.72,"t":"2026-10-19T13:30:00Z","v":4502,"vw":30.720454},{"c":30.9,"h":30.9,"l":30.78,"n":43,"o":30.78,"t":"2026-10-19T13:45:00Z","v":1257,"vw":30.814969},{"c":30.63,"h":30.75,"l":30.63,"n":132,"o":30.74,"t":"2026-10-19T14:00:00Z","v":5715,"vw":30.690124},{"c":30.72,"h":30.725,"l":30.66,"n":51,"o":30.67,"t":"2026-10-19T14:15:00Z","v":2133,"vw":30.683571},{"c":30.475,"h":30.65,"l":30.44,"n":122,"o":30.6,"t":"2026-10-19T14:30:00Z","v":4920,"vw":30.519411},{"c":30.475,"h":30.475,"l":30.475,"n":12,"o":30.475,"t":"2026-10-19T14:45:00Z","v":289,"vw":30.475},{"c":30.465,"h":30.465,"l":30.465,"n":53,"o":30.465,"t":"2026-10-19T15:00:00Z","v":1525,"vw":30.465},{"c":30.435,"h":30.58,"l":30.4,"n":273,"o":30.52,"t":"2026-10-19T15:15:00Z","v":11421,"vw":30.507056},{"c":30.375,"h":30.51,"l":30.375,"n":179,"o":30.4,"t":"2026-10-19T15:30:00Z","v":11652,"vw":30.436139},{"c":30.505,"h":30.505,"l":30.37,"n":84,"o":30.37,"t":"2026-10-19T15:45:00Z","v":2388,"vw":30.445313},{"c":30.43,"h":30.5,"l":30.43,"n":76,"o":30.47,"t":"2026-10-19T16:00:00Z","v":4769,"vw":30.451104},{"c":30.42,"h":30.42,"l":30.42,"n":30,"o":30.42,"t":"2026-10-19T16:15:00Z","v":794,"vw":30.42},{"c":30.365,"h":30.365,"l":30.33,"n":42,"o":30.33,"t":"2026-10-19T16:45:00Z","v":1760,"vw":30.3495},{"c":30.32,"h":30.365,"l":30.32,"n":62,"o":30.365,"t":"2026-10-19T17:00:00Z","v":2687,"vw":30.334673},{"c":30.3,"h":30.325,"l":30.3,"n":46,"o":30.32,"t":"2026-10-19T17:15:00Z","v":1560,"vw":30.309128},{"c":30.285,"h":30.285,"l":30.285,"n":3,"o":30.285,"t":"2026-10-19T17:30:00Z","v":514,"vw":30.285},{"c":30.235,"h":30.26,"l":30.222,"n":12,"o":30.26,"t":"2026-10-19T17:45:00Z","v":845,"vw":30.239528},{"c":30.2,"h":30.28,"l":30.2,"n":142,"o":30.22,"t":"2026-10-19T18:00:00Z","v":5570,"vw":30.227127},{"c":30.13,"h":30.18,"l":30.085,"n":130,"o":30.17,"t":"2026-10-19T18:15:00Z","v":8983,"vw":30.151102},{"c":30.135,"h":30.15,"l":30.11,"n":46,"o":30.14,"t":"2026-10-19T18:30:00Z","v":2326,"vw":30.130912},{"c":30.14,"h":30.14,"l":30.11,"n":52,"o":30.11,"t":"2026-10-19T18:45:00Z","v":2776,"vw":30.115882},{"c":30.13,"h":30.13,"l":30.1,"n":79,"o":30.125,"t":"2026-10-19T19:00:00Z","v":2975,"vw":30.11965},{"c":30.07,"h":30.12,"l":30.07,"n":109,"o":30.12,"t":"2026-10-19T19:15:00Z","v":4030,"vw":30.099051},{"c":30.14,"h":30.15,"l":30.02,"n":233,"o":30.07,"t":"2026-10-19T19:30:00Z","v":9528,"vw":30.091058},{"c":30.32,"h":30.495,"l":30.155,"n":740,"o":30.155,"t":"2026-10-19T19:45:00Z","v":35759,"vw":30.34655},{"c":30.35,"h":30.42,"l":30.35,"n":15,"o":30.35,"t":"2026-10-19T20:00:00Z","v":53236,"vw":30.352692},{"c":30.85,"h":30.85,"l":30.28,"n":54,"o":30.51,"t":"2026-10-20T13:30:00Z","v":3747,"vw":30.547569},{"c":30.8418,"h":31.05,"l":30.8418,"n":53,"o":30.89,"t":"2026-10-20T13:45:00Z","v":1575,"vw":30.880846},{"c":30.635,"h":30.84,"l":30.5295,"n":34,"o":30.8,"t":"2026-10-20T14:00:00Z","v":1717,"vw":30.691463},{"c":30.7,"h":30.7,"l":30.65,"n":26,"o":30.65,"t":"2026-10-20T14:15:00Z","v":958,"vw":30.690833},{"c":30.8,"h":30.8,"l":30.8,"n":8,"o":30.8,"t":"2026-10-20T14:30:00Z","v":249,"vw":30.8},{"c":30.72,"h":30.84,"l":30.72,"n":111,"o":30.78,"t":"2026-10-20T14:45:00Z","v":3065,"vw":30.795595},{"c":30.76,"h":30.76,"l":30.76,"n":8,"o":30.76,"t":"2026-10-20T15:00:00Z","v":249,"vw":30.76},{"c":30.8581,"h":30.8581,"l":30.8581,"n":10,"o":30.8581,"t":"2026-10-20T15:15:00Z","v":210,"vw":30.8581},{"c":30.7987,"h":30.7987,"l":30.7987,"n":5,"o":30.7987,"t":"2026-10-20T15:30:00Z","v":130,"vw":30.7987},{"c":30.785,"h":30.785,"l":30.745,"n":37,"o":30.78,"t":"2026-10-20T15:45:00Z","v":1245,"vw":30.777446},{"c":30.81,"h":30.82,"l":30.78,"n":60,"o":30.78,"t":"2026-10-20T16:00:00Z","v":2052,"vw":30.797273},{"c":30.77,"h":30.78,"l":30.77,"n":13,"o":30.78,"t":"2026-10-20T16:15:00Z","v":458,"vw":30.77627},{"c":30.805,"h":30.805,"l":30.805,"n":10,"o":30.805,"t":"2026-10-20T16:45:00Z","v":587,"vw":30.805},{"c":30.795,"h":30.802,"l":30.795,"n":18,"o":30.802,"t":"2026-10-20T17:00:00Z","v":517,"vw":30.7985},{"c":30.81,"h":30.81,"l":30.7801,"n":42,"o":30.7801,"t":"2026-10-20T17:15:00Z","v":1335,"vw":30.793985},{"c":30.75,"h":30.805,"l":30.72,"n":130,"o":30.805,"t":"2026-10-20T17:30:00Z","v":6174,"vw":30.752128},{"c":30.8995,"h":30.91,"l":30.75,"n":99,"o":30.75,"t":"2026-10-20T17:45:00Z","v":6111,"vw":30.808782},{"c":30.895,"h":30.91,"l":30.865,"n":31,"o":30.865,"t":"2026-10-20T18:00:00Z","v":1003,"vw":30.88875},{"c":30.83,"h":30.91,"l":30.8192,"n":101,"o":30.8946,"t":"2026-10-20T18:15:00Z","v":3124,"vw":30.848617},{"c":30.825,"h":30.84,"l":30.81,"n":63,"o":30.83,"t":"2026-10-20T18:30:00Z","v":2071,"vw":30.824609},{"c":30.83,"h":30.84,"l":30.82,"n":39,"o":30.82,"t":"2026-10-20T18:45:00Z","v":913,"vw":30.8292},{"c":30.785,"h":30.86,"l":30.75,"n":145,"o":30.86,"t":"2026-10-20T19:00:00Z","v":7049,"vw":30.801661},{"c":30.78,"h":30.83,"l":30.775,"n":99,"o":30.82,"t":"2026-10-20T19:15:00Z","v":3892,"vw":30.804385},{"c":30.8,"h":30.81,"l":30.78,"n":89,"o":30.7837,"t":"2026-10-20T19:30:00Z","v":2937,"vw":30.7906},{"c":30.755,"h":30.82,"l":30.73,"n":495,"o":30.8,"t":"2026-10-20T19:45:00Z","v":18760,"vw":30.772032},{"c":30.74,"h":30.74,"l":30.74,"n":7,"o":30.74,"t":"2026-10-20T20:00:00Z","v":22306,"vw":30.74},{"c":30.46,"h":30.76,"l":30,"n":25,"o":30.64,"t":"2026-10-21T13:30:00Z","v":1326,"vw":30.553435},{"c":30.79,"h":30.79,"l":30.58,"n":18,"o":30.726,"t":"2026-10-21T13:45:00Z","v":1093,"vw":30.744322},{"c":30.78,"h":30.78,"l":30.6504,"n":33,"o":30.6504,"t":"2026-10-21T14:00:00Z","v":1752,"vw":30.718171},{"c":30.68,"h":30.715,"l":30.64,"n":80,"o":30.694,"t":"2026-10-21T14:15:00Z","v":2926,"vw":30.671726},{"c":30.925,"h":30.99,"l":30.68,"n":211,"o":30.68,"t":"2026-10-21T14:30:00Z","v":15168,"vw":30.88203},{"c":30.99,"h":31.04,"l":30.91,"n":60,"o":30.915,"t":"2026-10-21T14:45:00Z","v":3148,"vw":30.952738},{"c":30.885,"h":31.039,"l":30.815,"n":126,"o":31.039,"t":"2026-10-21T15:00:00Z","v":5731,"vw":30.92693},{"c":30.94,"h":30.96,"l":30.885,"n":85,"o":30.885,"t":"2026-10-21T15:15:00Z","v":4357,"vw":30.925876},{"c":30.915,"h":30.915,"l":30.87,"n":39,"o":30.9,"t":"2026-10-21T15:30:00Z","v":1549,"vw":30.900982},{"c":30.92,"h":30.93,"l":30.91,"n":23,"o":30.93,"t":"2026-10-21T15:45:00Z","v":655,"vw":30.9175},{"c":30.905,"h":30.96,"l":30.87,"n":110,"o":30.91,"t":"2026-10-21T16:00:00Z","v":4186,"vw":30.907525},{"c":30.86,"h":30.89,"l":30.86,"n":59,"o":30.87,"t":"2026-10-21T16:15:00Z","v":1690,"vw":30.87125},{"c":30.86,"h":30.89,"l":30.84,"n":70,"o":30.85,"t":"2026-10-21T16:30:00Z","v":2906,"vw":30.865891},{"c":30.8601,"h":30.8601,"l":30.84,"n":15,"o":30.86,"t":"2026-10-21T16:45:00Z","v":755,"vw":30.854019},{"c":30.82,"h":30.86,"l":30.81,"n":62,"o":30.86,"t":"2026-10-21T17:00:00Z","v":1486,"vw":30.835714},{"c":30.91,"h":30.91,"l":30.82,"n":144,"o":30.82,"t":"2026-10-21T17:15:00Z","v":4464,"vw":30.859407},{"c":30.88,"h":30.88,"l":30.85,"n":66,"o":30.88,"t":"2026-10-21T17:30:00Z","v":2083,"vw":30.8675},{"c":30.89,"h":30.93,"l":30.89,"n":59,"o":30.91,"t":"2026-10-21T17:45:00Z","v":3216,"vw":30.897941},{"c":30.85,"h":30.885,"l":30.84,"n":44,"o":30.87,"t":"2026-10-21T18:00:00Z","v":1812,"vw":30.867857},{"c":30.82,"h":30.87,"l":30.8,"n":100,"o":30.84,"t":"2026-10-21T18:15:00Z","v":2924,"vw":30.831021},{"c":30.775,"h":30.8224,"l":30.76,"n":97,"o":30.82,"t":"2026-10-21T18:30:00Z","v":2116,"vw":30.800639},{"c":30.6893,"h":30.7842,"l":30.6893,"n":136,"o":30.76,"t":"2026-10-21T18:45:00Z","v":4933,"vw":30.748781},{"c":30.681,"h":30.73,"l":30.64,"n":160,"o":30.7,"t":"2026-10-21T19:00:00Z","v":5152,"vw":30.683781},{"c":30.67,"h":30.72,"l":30.65,"n":123,"o":30.6811,"t":"2026-10-21T19:15:00Z","v":3352,"vw":30.687905},{"c":30.63,"h":30.6699,"l":30.61,"n":166,"o":30.66,"t":"2026-10-21T19:30:00Z","v":5001,"vw":30.636962},{"c":30.555,"h":30.66,"l":30.52,"n":973,"o":30.62,"t":"2026-10-21T19:45:00Z","v":41405,"vw":30.577352},{"c":30.56,"h":30.56,"l":30.56,"n":12,"o":30.56,"t":"2026-10-21T20:00:00Z","v":25560,"vw":30.56},{"c":30.72,"h":30.72,"l":30.72,"n":1,"o":30.72,"t":"2026-10-21T22:00:00Z","v":300,"vw":30.72},{"c":30.91,"h":30.96,"l":30.75,"n":37,"o":30.75,"t":"2026-10-22T13:30:00Z","v":1841,"vw":30.801098},{"c":31.02,"h":31.02,"l":30.96,"n":25,"o":30.96,"t":"2026-10-22T13:45:00Z","v":1090,"vw":31.00125},{"c":31.06,"h":31.085,"l":31.04,"n":24,"o":31.04,"t":"2026-10-22T14:00:00Z","v":1215,"vw":31.061179},{"c":31.4,"h":31.4,"l":31.175,"n":43,"o":31.175,"t":"2026-10-22T14:15:00Z","v":1595,"vw":31.343485},{"c":31.41,"h":31.41,"l":31.28,"n":56,"o":31.3405,"t":"2026-10-22T14:30:00Z","v":2403,"vw":31.339179},{"c":31.43,"h":31.43,"l":31.355,"n":44,"o":31.355,"t":"2026-10-22T14:45:00Z","v":1576,"vw":31.391363},{"c":31.5,"h":31.5,"l":31.45,"n":23,"o":31.45,"t":"2026-10-22T15:00:00Z","v":1254,"vw":31.462},{"c":31.34,"h":31.525,"l":31.231,"n":174,"o":31.525,"t":"2026-10-22T15:15:00Z","v":19346,"vw":31.365293},{"c":31.405,"h":31.405,"l":31.335,"n":18,"o":31.335,"t":"2026-10-22T15:30:00Z","v":635,"vw":31.370556},{"c":31.4,"h":31.42,"l":31.38,"n":46,"o":31.41,"t":"2026-10-22T15:45:00Z","v":1636,"vw":31.400766},{"c":31.355,"h":31.36,"l":31.355,"n":23,"o":31.36,"t":"2026-10-22T16:00:00Z","v":1285,"vw":31.357401},{"c":31.43,"h":31.455,"l":31.39,"n":80,"o":31.43,"t":"2026-10-22T16:15:00Z","v":2015,"vw":31.430585},{"c":31.5,"h":31.51,"l":31.5,"n":41,"o":31.51,"t":"2026-10-22T16:30:00Z","v":793,"vw":31.505},{"c":31.56,"h":31.56,"l":31.56,"n":6,"o":31.56,"t":"2026-10-22T17:00:00Z","v":277,"vw":31.56},{"c":31.52,"h":31.56,"l":31.52,"n":82,"o":31.56,"t":"2026-10-22T17:15:00Z","v":1958,"vw":31.545},{"c":31.56,"h":31.56,"l":31.525,"n":44,"o":31.54,"t":"2026-10-22T17:30:00Z","v":1782,"vw":31.55375},{"c":31.52,"h":31.56,"l":31.52,"n":79,"o":31.56,"t":"2026-10-22T17:45:00Z","v":1417,"vw":31.538333},{"c":31.58,"h":31.58,"l":31.56,"n":57,"o":31.56,"t":"2026-10-22T18:00:00Z","v":1131,"vw":31.57141},{"c":31.56,"h":31.59,"l":31.56,"n":61,"o":31.59,"t":"2026-10-22T18:15:00Z","v":1890,"vw":31.581784},{"c":31.39,"h":31.525,"l":31.38,"n":149,"o":31.52,"t":"2026-10-22T18:30:00Z","v":10215,"vw":31.414068},{"c":31.415,"h":31.445,"l":31.38,"n":201,"o":31.445,"t":"2026-10-22T18:45:00Z","v":6152,"vw":31.393087},{"c":31.47,"h":31.53,"l":31.4,"n":456,"o":31.43,"t":"2026-10-22T19:00:00Z","v":34061,"vw":31.441427},{"c":31.45,"h":31.5,"l":31.45,"n":66,"o":31.49,"t":"2026-10-22T19:15:00Z","v":1008,"vw":31.488},{"c":31.54,"h":31.56,"l":31.42,"n":175,"o":31.43,"t":"2026-10-22T19:30:00Z","v":2936,"vw":31.465833},{"c":31.71,"h":31.71,"l":31.53,"n":757,"o":31.575,"t":"2026-10-22T19:45:00Z","v":14207,"vw":31.610478},{"c":31.69,"h":31.69,"l":31.69,"n":21,"o":31.69,"t":"2026-10-22T20:00:00Z","v":26263,"vw":31.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.014940211413892,"strike":44.86620706196515,"iv":1.1982027752709878,"gamma":0.026291677038119625,"theta":-0.05189062027197274,"vega":0.024625933288838275,"rho":0.004129741800182252,"breakevenPct":44.78115264556339},{"delta":0.25,"premium":1.1835426681055543,"strike":43.35633431547265,"iv":1.124375558607268,"gamma":0.03210198812504633,"theta":-0.049423565602871304,"vega":0.025313935189220333,"rho":0.005236165023854069,"breakevenPct":40.5486809200953},{"delta":0.3,"premium":1.3521451247972167,"strike":41.846461568980146,"iv":1.0505483419435477,"gamma":0.03791229921197304,"theta":-0.046956510933769874,"vega":0.026001937089602387,"rho":0.006342588247525885,"breakevenPct":36.31620919462721},{"delta":0.35,"premium":1.520747581488879,"strike":40.33658882248765,"iv":0.9767211252798277,"gamma":0.04372261029889975,"theta":-0.04448945626466844,"vega":0.026689938989984445,"rho":0.0074490114711977026,"breakevenPct":32.083737469159125},{"delta":0.4,"premium":1.6893500381805415,"strike":38.82671607599515,"iv":0.9028939086161076,"gamma":0.04953292138582646,"theta":-0.042022401595567,"vega":0.0273779408903665,"rho":0.00855543469486952,"breakevenPct":27.851265743691034},{"delta":0.45,"premium":1.8579524948722037,"strike":37.31684332950265,"iv":0.8290666919523875,"gamma":0.05534323247275317,"theta":-0.03955534692646556,"vega":0.028065942790748553,"rho":0.009661857918541336,"breakevenPct":23.61879401822295},{"delta":0.5,"premium":2.026554951563866,"strike":35.806970583010155,"iv":0.7552394752886675,"gamma":0.06115354355967988,"theta":-0.037088292257364125,"vega":0.02875394469113061,"rho":0.010768281142213152,"breakevenPct":19.386322292754862},{"delta":0.55,"premium":2.195157408255529,"strike":34.29709783651765,"iv":0.6814122586249474,"gamma":0.06696385464660659,"theta":-0.03462123758826269,"vega":0.02944194659151267,"rho":0.01187470436588497,"breakevenPct":15.15385056728677},{"delta":0.6,"premium":2.363759864947191,"strike":32.78722509002515,"iv":0.6075850419612274,"gamma":0.07277416573353329,"theta":-0.03215418291916125,"vega":0.030129948491894723,"rho":0.012981127589556786,"breakevenPct":10.921378841818687},{"delta":0.65,"premium":2.5323623216388533,"strike":31.277352343532655,"iv":0.5337578252975073,"gamma":0.07858447682046,"theta":-0.029687128250059813,"vega":0.030817950392276777,"rho":0.014087550813228603,"breakevenPct":6.688907116350599},{"delta":0.7,"premium":2.8388888888888872,"strike":29.814814814814817,"iv":0.48057037037037026,"gamma":0.08141481481481484,"theta":-0.027385185185185186,"vega":0.030818518518518523,"rho":0.015092274049808141,"breakevenPct":3.0410340918387497},{"delta":0.75,"premium":3.9031024531024525,"strike":28.612313612313613,"iv":0.5407675805675806,"gamma":0.06787465127465128,"theta":-0.02599028379028379,"vega":0.027042664742664743,"rho":0.01553830774690672,"breakevenPct":2.604657827125473},{"delta":0.8,"premium":4.967316017316017,"strike":27.40981240981241,"iv":0.6009647907647908,"gamma":0.05433448773448773,"theta":-0.024595382395382392,"vega":0.023266810966810964,"rho":0.015984341444005297,"breakevenPct":2.1682815624121967},{"delta":0.85,"premium":6.031529581529581,"strike":26.207311207311207,"iv":0.661162000962001,"gamma":0.0407943241943242,"theta":-0.023200481000481,"vega":0.01949095719095719,"rho":0.016430375141103876,"breakevenPct":1.7319052976989209},{"delta":0.9,"premium":7.095743145743146,"strike":25.004810004810004,"iv":0.7213592111592112,"gamma":0.02725416065416065,"theta":-0.021805579605579606,"vega":0.01571510341510341,"rho":0.016876408838202454,"breakevenPct":1.2955290329856441}],"put":[{"delta":0.1,"premium":0.5960277177947442,"strike":22.01986141102628,"iv":1.1917807424352223,"gamma":0.016964504523143274,"theta":-0.03212685421171887,"vega":0.015601229264576506,"rho":-0.0030201525697458468,"breakevenPct":32.39560210403429},{"delta":0.15,"premium":0.8317033576832807,"strike":22.92689812724729,"iv":1.2804735615320797,"gamma":0.04149655406340177,"theta":-0.03866808097395241,"vega":0.020124975231564902,"rho":-0.004508789818551712,"breakevenPct":30.277075514155854},{"delta":0.2,"premium":0.6142149311146814,"strike":26.70930554583163,"iv":0.7646053468090422,"gamma":0.07871764814714416,"theta":-0.025690497565421706,"vega":0.024336218423241428,"rho":-0.005670101337243112,"breakevenPct":17.655125860785905},{"delta":0.25,"premium":0.4775230870712402,"strike":30.071459982409852,"iv":0.31942302110817944,"gamma":0.11049259014951628,"theta":-0.014590083553210202,"vega":0.028044305189094107,"rho":-0.006883664435426294,"breakevenPct":6.614272971478043},{"delta":0.3,"premium":0.881546833773087,"strike":30.621152154793315,"iv":0.34729241424802115,"gamma":0.10582020668425682,"theta":-0.01605226473175022,"vega":0.028385114335971857,"rho":-0.00844691118097756,"breakevenPct":6.1546061185855905},{"delta":0.35,"premium":1.2855705804749338,"strike":31.17084432717678,"iv":0.3751618073878628,"gamma":0.10114782321899737,"theta":-0.017514445910290236,"vega":0.028725923482849604,"rho":-0.010010157926528825,"breakevenPct":5.6949392656931375},{"delta":0.4,"premium":1.6895943271767813,"strike":31.720536499560247,"iv":0.4030312005277045,"gamma":0.0964754397537379,"theta":-0.018976627088830255,"vega":0.02906673262972735,"rho":-0.011573404672080092,"breakevenPct":5.2352724128006844},{"delta":0.45,"premium":2.093618073878628,"strike":32.27022867194371,"iv":0.4309005936675462,"gamma":0.09180305628847846,"theta":-0.02043880826737027,"vega":0.029407541776605102,"rho":-0.01313665141763136,"breakevenPct":4.775605559908232},{"delta":0.5,"premium":2.4976418205804745,"strike":32.81992084432718,"iv":0.4587699868073879,"gamma":0.087130672823219,"theta":-0.02190098944591029,"vega":0.02974835092348285,"rho":-0.014699898163182623,"breakevenPct":4.31593870701578},{"delta":0.55,"premium":2.901665567282322,"strike":33.369613016710645,"iv":0.4866393799472296,"gamma":0.08245828935795954,"theta":-0.023363170624450307,"vega":0.0300891600703606,"rho":-0.01626314490873389,"breakevenPct":3.8562718541233267},{"delta":0.6,"premium":3.3056893139841685,"strike":33.9193051890941,"iv":0.5145087730870712,"gamma":0.0777859058927001,"theta":-0.024825351802990323,"vega":0.030429969217238347,"rho":-0.017826391654285154,"breakevenPct":3.396605001230875},{"delta":0.65,"premium":3.709713060686016,"strike":34.46899736147757,"iv":0.5423781662269129,"gamma":0.07311352242744062,"theta":-0.026287532981530342,"vega":0.030770778364116094,"rho":-0.01938963839983642,"breakevenPct":2.936938148338422},{"delta":0.7,"premium":4.205198019801975,"strike":35.105198019801975,"iv":0.5764387376237621,"gamma":0.06792673267326735,"theta":-0.02791460396039603,"vega":0.03100321782178218,"rho":-0.02102379327973163,"breakevenPct":2.4928999684443127},{"delta":0.75,"premium":7.299257425742573,"strike":38.19925742574257,"iv":0.786401608910891,"gamma":0.04812475247524753,"theta":-0.034226485148514854,"vega":0.02815668316831683,"rho":-0.02467257338834008,"breakevenPct":2.4928999684443127},{"delta":0.8,"premium":12.228742514970065,"strike":43.128742514970064,"iv":1.0732344311377249,"gamma":0.029779341317365256,"theta":-0.04190479041916169,"vega":0.024935628742514968,"rho":-0.029774037367120372,"breakevenPct":2.4928999684443127},{"delta":0.85,"premium":17.512320536080278,"strike":48.63012822987264,"iv":1.2380503364073006,"gamma":0.021133536432442784,"theta":-0.0389326235009546,"vega":0.020655639106822745,"rho":-0.03517368769217198,"breakevenPct":1.8055926355558345}]},"raw":{"call":[{"delta":0.2,"premium":1.014940211413892,"strike":44.86620706196515,"iv":1.1982027752709878,"gamma":0.026291677038119625,"theta":-0.05189062027197274,"vega":0.024625933288838275,"rho":0.004129741800182252,"breakevenPct":44.78115264556339},{"delta":0.25,"premium":1.1835426681055543,"strike":43.35633431547265,"iv":1.124375558607268,"gamma":0.03210198812504633,"theta":-0.049423565602871304,"vega":0.025313935189220333,"rho":0.005236165023854069,"breakevenPct":40.5486809200953},{"delta":0.3,"premium":1.3521451247972167,"strike":41.846461568980146,"iv":1.0505483419435477,"gamma":0.03791229921197304,"theta":-0.046956510933769874,"vega":0.026001937089602387,"rho":0.006342588247525885,"breakevenPct":36.31620919462721},{"delta":0.35,"premium":1.520747581488879,"strike":40.33658882248765,"iv":0.9767211252798277,"gamma":0.04372261029889975,"theta":-0.04448945626466844,"vega":0.026689938989984445,"rho":0.0074490114711977026,"breakevenPct":32.083737469159125},{"delta":0.4,"premium":1.6893500381805415,"strike":38.82671607599515,"iv":0.9028939086161076,"gamma":0.04953292138582646,"theta":-0.042022401595567,"vega":0.0273779408903665,"rho":0.00855543469486952,"breakevenPct":27.851265743691034},{"delta":0.45,"premium":1.8579524948722037,"strike":37.31684332950265,"iv":0.8290666919523875,"gamma":0.05534323247275317,"theta":-0.03955534692646556,"vega":0.028065942790748553,"rho":0.009661857918541336,"breakevenPct":23.61879401822295},{"delta":0.5,"premium":2.026554951563866,"strike":35.806970583010155,"iv":0.7552394752886675,"gamma":0.06115354355967988,"theta":-0.037088292257364125,"vega":0.02875394469113061,"rho":0.010768281142213152,"breakevenPct":19.386322292754862},{"delta":0.55,"premium":2.195157408255529,"strike":34.29709783651765,"iv":0.6814122586249474,"gamma":0.06696385464660659,"theta":-0.03462123758826269,"vega":0.02944194659151267,"rho":0.01187470436588497,"breakevenPct":15.15385056728677},{"delta":0.6,"premium":2.363759864947191,"strike":32.78722509002515,"iv":0.6075850419612274,"gamma":0.07277416573353329,"theta":-0.03215418291916125,"vega":0.030129948491894723,"rho":0.012981127589556786,"breakevenPct":10.921378841818687},{"delta":0.65,"premium":2.5323623216388533,"strike":31.277352343532655,"iv":0.5337578252975073,"gamma":0.07858447682046,"theta":-0.029687128250059813,"vega":0.030817950392276777,"rho":0.014087550813228603,"breakevenPct":6.688907116350599},{"delta":0.7,"premium":2.8388888888888872,"strike":29.814814814814817,"iv":0.48057037037037026,"gamma":0.08141481481481484,"theta":-0.027385185185185186,"vega":0.030818518518518523,"rho":0.015092274049808141,"breakevenPct":3.0410340918387497},{"delta":0.75,"premium":3.9031024531024525,"strike":28.612313612313613,"iv":0.5407675805675806,"gamma":0.06787465127465128,"theta":-0.02599028379028379,"vega":0.027042664742664743,"rho":0.01553830774690672,"breakevenPct":2.604657827125473},{"delta":0.8,"premium":4.967316017316017,"strike":27.40981240981241,"iv":0.6009647907647908,"gamma":0.05433448773448773,"theta":-0.024595382395382392,"vega":0.023266810966810964,"rho":0.015984341444005297,"breakevenPct":2.1682815624121967},{"delta":0.85,"premium":6.031529581529581,"strike":26.207311207311207,"iv":0.661162000962001,"gamma":0.0407943241943242,"theta":-0.023200481000481,"vega":0.01949095719095719,"rho":0.016430375141103876,"breakevenPct":1.7319052976989209},{"delta":0.9,"premium":7.095743145743146,"strike":25.004810004810004,"iv":0.7213592111592112,"gamma":0.02725416065416065,"theta":-0.021805579605579606,"vega":0.01571510341510341,"rho":0.016876408838202454,"breakevenPct":1.2955290329856441}],"put":[{"delta":0.1,"premium":0.5960277177947442,"strike":22.01986141102628,"iv":1.1917807424352223,"gamma":0.016964504523143274,"theta":-0.03212685421171887,"vega":0.015601229264576506,"rho":-0.0030201525697458468,"breakevenPct":32.39560210403429},{"delta":0.15,"premium":0.8317033576832807,"strike":22.92689812724729,"iv":1.2804735615320797,"gamma":0.04149655406340177,"theta":-0.03866808097395241,"vega":0.020124975231564902,"rho":-0.004508789818551712,"breakevenPct":30.277075514155854},{"delta":0.2,"premium":0.6142149311146814,"strike":26.70930554583163,"iv":0.7646053468090422,"gamma":0.07871764814714416,"theta":-0.025690497565421706,"vega":0.024336218423241428,"rho":-0.005670101337243112,"breakevenPct":17.655125860785905},{"delta":0.25,"premium":0.4775230870712402,"strike":30.071459982409852,"iv":0.31942302110817944,"gamma":0.11049259014951628,"theta":-0.014590083553210202,"vega":0.028044305189094107,"rho":-0.006883664435426294,"breakevenPct":6.614272971478043},{"delta":0.3,"premium":0.881546833773087,"strike":30.621152154793315,"iv":0.34729241424802115,"gamma":0.10582020668425682,"theta":-0.01605226473175022,"vega":0.028385114335971857,"rho":-0.00844691118097756,"breakevenPct":6.1546061185855905},{"delta":0.35,"premium":1.2855705804749338,"strike":31.17084432717678,"iv":0.3751618073878628,"gamma":0.10114782321899737,"theta":-0.017514445910290236,"vega":0.028725923482849604,"rho":-0.010010157926528825,"breakevenPct":5.6949392656931375},{"delta":0.4,"premium":1.6895943271767813,"strike":31.720536499560247,"iv":0.4030312005277045,"gamma":0.0964754397537379,"theta":-0.018976627088830255,"vega":0.02906673262972735,"rho":-0.011573404672080092,"breakevenPct":5.2352724128006844},{"delta":0.45,"premium":2.093618073878628,"strike":32.27022867194371,"iv":0.4309005936675462,"gamma":0.09180305628847846,"theta":-0.02043880826737027,"vega":0.029407541776605102,"rho":-0.01313665141763136,"breakevenPct":4.775605559908232},{"delta":0.5,"premium":2.4976418205804745,"strike":32.81992084432718,"iv":0.4587699868073879,"gamma":0.087130672823219,"theta":-0.02190098944591029,"vega":0.02974835092348285,"rho":-0.014699898163182623,"breakevenPct":4.31593870701578},{"delta":0.55,"premium":2.901665567282322,"strike":33.369613016710645,"iv":0.4866393799472296,"gamma":0.08245828935795954,"theta":-0.023363170624450307,"vega":0.0300891600703606,"rho":-0.01626314490873389,"breakevenPct":3.8562718541233267},{"delta":0.6,"premium":3.3056893139841685,"strike":33.9193051890941,"iv":0.5145087730870712,"gamma":0.0777859058927001,"theta":-0.024825351802990323,"vega":0.030429969217238347,"rho":-0.017826391654285154,"breakevenPct":3.396605001230875},{"delta":0.65,"premium":3.709713060686016,"strike":34.46899736147757,"iv":0.5423781662269129,"gamma":0.07311352242744062,"theta":-0.026287532981530342,"vega":0.030770778364116094,"rho":-0.01938963839983642,"breakevenPct":2.936938148338422},{"delta":0.7,"premium":4.205198019801975,"strike":35.105198019801975,"iv":0.5764387376237621,"gamma":0.06792673267326735,"theta":-0.02791460396039603,"vega":0.03100321782178218,"rho":-0.02102379327973163,"breakevenPct":2.4928999684443127},{"delta":0.75,"premium":7.299257425742573,"strike":38.19925742574257,"iv":0.786401608910891,"gamma":0.04812475247524753,"theta":-0.034226485148514854,"vega":0.02815668316831683,"rho":-0.02467257338834008,"breakevenPct":2.4928999684443127},{"delta":0.8,"premium":12.228742514970065,"strike":43.128742514970064,"iv":1.0732344311377249,"gamma":0.029779341317365256,"theta":-0.04190479041916169,"vega":0.024935628742514968,"rho":-0.029774037367120372,"breakevenPct":2.4928999684443127},{"delta":0.85,"premium":17.512320536080278,"strike":48.63012822987264,"iv":1.2380503364073006,"gamma":0.021133536432442784,"theta":-0.0389326235009546,"vega":0.020655639106822745,"rho":-0.03517368769217198,"breakevenPct":1.8055926355558345}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}