{"symbol":"AS","url":"https://intraalpha.com/companies/AS","capturedAt":"2026-10-21T17:48:44.754Z","state":"ready","quote":{"symbol":"AS","last_price":29.955,"prev_close":30.31,"regular_close":29.955,"change":-0.355,"change_pct":-1.1712,"regular_change":-0.355,"regular_change_pct":-1.1712,"extended_change":0,"extended_change_pct":0,"bid":29.95,"ask":29.96,"bid_size":400,"ask_size":600,"volume":2054555,"vwap":30.011194,"open":30.3,"high":30.48,"low":29.775,"close":29.955,"trade_count":26918,"last_trade_at":"2026-10-21T17:48:00.359018584Z","last_quote_at":"2026-10-21T17:48:30.006498456Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:41.680948958-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"AS","fetched_at":"2026-10-21T17:48:44.166469+00:00","name":"Amer Sports, Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"Amer Sports, Inc. is a leading global player in the sports equipment and apparel industry, based in Finland and boasts a well-diversified portfolio featuring esteemed brands such as Salomon, Wilson, and Atomic. The company focuses on catering to both recreational and professional athletes across a wide range of sports, including skiing and tennis. Committed to innovation and sustainability, Amer Sports integrates advanced technology and environmentally responsible practices into its product development, reflecting the rising global demand for health-conscious solutions. This strategic direction positions the company well for long-term growth and resilience in an increasingly competitive market.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":17635025000,"ebitda":1211200000,"pe_ratio":31.91,"peg_ratio":0.439,"book_value":11.79,"dividend_per_share":null,"dividend_yield":null,"eps":0.95,"revenue_ttm":7435500000,"gross_profit_ttm":4447200000,"profit_margin":0.0735,"operating_margin_ttm":0.0793,"return_on_assets_ttm":0.0629,"return_on_equity_ttm":0.0915,"quarterly_earnings_growth":5,"quarterly_revenue_growth":0.321,"analyst_target_price":47.24,"analyst_number":6,"beta":2.029,"fifty_two_week_high":42.76,"fifty_two_week_low":26.1,"fifty_day_ma":29.29,"two_hundred_day_ma":34.07,"shares_outstanding":581822000,"forward_pe":14.58,"price_to_sales":2.372,"price_to_book":2.28,"ev_to_revenue":2.156,"ev_to_ebitda":17.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:44.166469+00:00"},"optionObservedAt":"2026-10-21T17:34:19.512Z","bars":[{"c":28.86,"h":28.87,"l":28.86,"n":12,"o":28.87,"t":"2026-10-14T12:35:00Z","v":1388,"vw":28.864913},{"c":28.81,"h":28.86,"l":28.81,"n":7,"o":28.86,"t":"2026-10-14T12:40:00Z","v":901,"vw":28.847796},{"c":28.68,"h":28.71,"l":28.68,"n":7,"o":28.71,"t":"2026-10-14T12:50:00Z","v":643,"vw":28.69},{"c":28.7,"h":28.7,"l":28.7,"n":3,"o":28.7,"t":"2026-10-14T12:55:00Z","v":212,"vw":28.7},{"c":28.69,"h":28.69,"l":28.69,"n":1,"o":28.69,"t":"2026-10-14T13:20:00Z","v":150,"vw":28.69},{"c":29.045,"h":29.1,"l":28.855,"n":161,"o":28.95,"t":"2026-10-14T13:30:00Z","v":36668,"vw":28.949683},{"c":29.004,"h":29.14,"l":28.975,"n":235,"o":29.045,"t":"2026-10-14T13:35:00Z","v":29608,"vw":29.017998},{"c":29.02,"h":29.105,"l":28.979,"n":377,"o":29.01,"t":"2026-10-14T13:40:00Z","v":36848,"vw":29.067632},{"c":28.975,"h":29.03,"l":28.96,"n":181,"o":28.989,"t":"2026-10-14T13:45:00Z","v":10821,"vw":28.993987},{"c":28.945,"h":29,"l":28.94,"n":178,"o":28.96,"t":"2026-10-14T13:50:00Z","v":9393,"vw":28.963558},{"c":28.94,"h":29,"l":28.935,"n":524,"o":28.94,"t":"2026-10-14T13:55:00Z","v":60246,"vw":28.967289},{"c":28.73,"h":28.94,"l":28.71,"n":777,"o":28.94,"t":"2026-10-14T14:00:00Z","v":77591,"vw":28.801894},{"c":28.89,"h":28.89,"l":28.74,"n":370,"o":28.74,"t":"2026-10-14T14:05:00Z","v":21749,"vw":28.803954},{"c":28.755,"h":28.9,"l":28.75,"n":365,"o":28.8926,"t":"2026-10-14T14:10:00Z","v":17603,"vw":28.809508},{"c":28.64,"h":28.76,"l":28.63,"n":576,"o":28.75,"t":"2026-10-14T14:15:00Z","v":51472,"vw":28.707892},{"c":28.64,"h":28.6796,"l":28.6,"n":366,"o":28.64,"t":"2026-10-14T14:20:00Z","v":22281,"vw":28.644122},{"c":28.685,"h":28.71,"l":28.62,"n":347,"o":28.64,"t":"2026-10-14T14:25:00Z","v":22518,"vw":28.668179},{"c":28.69,"h":28.7,"l":28.645,"n":423,"o":28.68,"t":"2026-10-14T14:30:00Z","v":21838,"vw":28.678837},{"c":28.68,"h":28.705,"l":28.62,"n":548,"o":28.69,"t":"2026-10-14T14:35:00Z","v":36316,"vw":28.678342},{"c":28.7399,"h":28.77,"l":28.67,"n":564,"o":28.67,"t":"2026-10-14T14:40:00Z","v":42831,"vw":28.735278},{"c":28.64,"h":28.76,"l":28.64,"n":946,"o":28.72,"t":"2026-10-14T14:45:00Z","v":132851,"vw":28.734197},{"c":28.69,"h":28.69,"l":28.64,"n":427,"o":28.65,"t":"2026-10-14T14:50:00Z","v":17126,"vw":28.665128},{"c":28.765,"h":28.775,"l":28.685,"n":678,"o":28.685,"t":"2026-10-14T14:55:00Z","v":77636,"vw":28.749098},{"c":28.69,"h":28.765,"l":28.68,"n":405,"o":28.765,"t":"2026-10-14T15:00:00Z","v":22325,"vw":28.720419},{"c":28.675,"h":28.75,"l":28.675,"n":720,"o":28.685,"t":"2026-10-14T15:05:00Z","v":57387,"vw":28.719686},{"c":28.68,"h":28.72,"l":28.67,"n":396,"o":28.67,"t":"2026-10-14T15:10:00Z","v":18385,"vw":28.695719},{"c":28.74,"h":28.75,"l":28.69,"n":388,"o":28.69,"t":"2026-10-14T15:15:00Z","v":13268,"vw":28.725714},{"c":28.725,"h":28.775,"l":28.725,"n":806,"o":28.73,"t":"2026-10-14T15:20:00Z","v":76946,"vw":28.752278},{"c":28.72,"h":28.7456,"l":28.7,"n":538,"o":28.725,"t":"2026-10-14T15:25:00Z","v":25210,"vw":28.722994},{"c":28.725,"h":28.725,"l":28.68,"n":450,"o":28.715,"t":"2026-10-14T15:30:00Z","v":24786,"vw":28.692778},{"c":28.69,"h":28.725,"l":28.66,"n":440,"o":28.725,"t":"2026-10-14T15:35:00Z","v":27013,"vw":28.693859},{"c":28.705,"h":28.71,"l":28.65,"n":379,"o":28.69,"t":"2026-10-14T15:40:00Z","v":14507,"vw":28.684235},{"c":28.7,"h":28.72,"l":28.69,"n":337,"o":28.705,"t":"2026-10-14T15:45:00Z","v":13698,"vw":28.705583},{"c":28.645,"h":28.69,"l":28.6333,"n":339,"o":28.69,"t":"2026-10-14T15:50:00Z","v":13169,"vw":28.652974},{"c":28.59,"h":28.64,"l":28.5553,"n":509,"o":28.64,"t":"2026-10-14T15:55:00Z","v":25290,"vw":28.597507},{"c":28.61,"h":28.645,"l":28.6,"n":634,"o":28.6,"t":"2026-10-14T16:00:00Z","v":30895,"vw":28.618257},{"c":28.64,"h":28.65,"l":28.6005,"n":612,"o":28.61,"t":"2026-10-14T16:05:00Z","v":28121,"vw":28.619352},{"c":28.63,"h":28.67,"l":28.625,"n":717,"o":28.64,"t":"2026-10-14T16:10:00Z","v":24993,"vw":28.645995},{"c":28.62,"h":28.64,"l":28.575,"n":651,"o":28.63,"t":"2026-10-14T16:15:00Z","v":36374,"vw":28.607528},{"c":28.5598,"h":28.605,"l":28.535,"n":554,"o":28.6,"t":"2026-10-14T16:20:00Z","v":28681,"vw":28.572699},{"c":28.56,"h":28.58,"l":28.49,"n":895,"o":28.55,"t":"2026-10-14T16:25:00Z","v":76658,"vw":28.52908},{"c":28.54,"h":28.62,"l":28.535,"n":624,"o":28.57,"t":"2026-10-14T16:30:00Z","v":43397,"vw":28.581973},{"c":28.635,"h":28.65,"l":28.54,"n":494,"o":28.54,"t":"2026-10-14T16:35:00Z","v":35229,"vw":28.584265},{"c":28.6,"h":28.635,"l":28.6,"n":340,"o":28.635,"t":"2026-10-14T16:40:00Z","v":20940,"vw":28.610987},{"c":28.625,"h":28.625,"l":28.59,"n":371,"o":28.6,"t":"2026-10-14T16:45:00Z","v":16284,"vw":28.604316},{"c":28.63,"h":28.655,"l":28.61,"n":390,"o":28.61,"t":"2026-10-14T16:50:00Z","v":16929,"vw":28.637511},{"c":28.66,"h":28.66,"l":28.615,"n":324,"o":28.615,"t":"2026-10-14T16:55:00Z","v":10857,"vw":28.637464},{"c":28.65,"h":28.68,"l":28.63,"n":428,"o":28.67,"t":"2026-10-14T17:00:00Z","v":35123,"vw":28.660575},{"c":28.62,"h":28.665,"l":28.62,"n":248,"o":28.655,"t":"2026-10-14T17:05:00Z","v":12664,"vw":28.644338},{"c":28.56,"h":28.625,"l":28.545,"n":557,"o":28.62,"t":"2026-10-14T17:10:00Z","v":25153,"vw":28.584341},{"c":28.585,"h":28.59,"l":28.54,"n":318,"o":28.55,"t":"2026-10-14T17:15:00Z","v":12611,"vw":28.567939},{"c":28.63,"h":28.635,"l":28.58,"n":449,"o":28.585,"t":"2026-10-14T17:20:00Z","v":24869,"vw":28.614027},{"c":28.63,"h":28.66,"l":28.611,"n":563,"o":28.63,"t":"2026-10-14T17:25:00Z","v":39465,"vw":28.638587},{"c":28.62,"h":28.645,"l":28.6,"n":473,"o":28.63,"t":"2026-10-14T17:30:00Z","v":34778,"vw":28.62744},{"c":28.59,"h":28.63,"l":28.575,"n":500,"o":28.62,"t":"2026-10-14T17:35:00Z","v":33633,"vw":28.609262},{"c":28.49,"h":28.59,"l":28.49,"n":445,"o":28.59,"t":"2026-10-14T17:40:00Z","v":28981,"vw":28.545732},{"c":28.5,"h":28.5,"l":28.465,"n":423,"o":28.5,"t":"2026-10-14T17:45:00Z","v":18696,"vw":28.485224},{"c":28.485,"h":28.495,"l":28.48,"n":272,"o":28.49,"t":"2026-10-14T17:50:00Z","v":17601,"vw":28.487679},{"c":28.425,"h":28.485,"l":28.42,"n":361,"o":28.485,"t":"2026-10-14T17:55:00Z","v":16796,"vw":28.456717},{"c":28.375,"h":28.42,"l":28.37,"n":535,"o":28.42,"t":"2026-10-14T18:00:00Z","v":27915,"vw":28.392634},{"c":28.35,"h":28.395,"l":28.34,"n":377,"o":28.38,"t":"2026-10-14T18:05:00Z","v":18410,"vw":28.373491},{"c":28.39,"h":28.4,"l":28.31,"n":599,"o":28.35,"t":"2026-10-14T18:10:00Z","v":33189,"vw":28.350523},{"c":28.4,"h":28.42,"l":28.38,"n":536,"o":28.39,"t":"2026-10-14T18:15:00Z","v":24904,"vw":28.399874},{"c":28.39,"h":28.42,"l":28.39,"n":307,"o":28.395,"t":"2026-10-14T18:20:00Z","v":13116,"vw":28.404928},{"c":28.455,"h":28.46,"l":28.395,"n":341,"o":28.395,"t":"2026-10-14T18:25:00Z","v":17148,"vw":28.413209},{"c":28.41,"h":28.455,"l":28.41,"n":436,"o":28.45,"t":"2026-10-14T18:30:00Z","v":19715,"vw":28.43641},{"c":28.48,"h":28.485,"l":28.4,"n":398,"o":28.41,"t":"2026-10-14T18:35:00Z","v":18363,"vw":28.441084},{"c":28.425,"h":28.475,"l":28.41,"n":372,"o":28.475,"t":"2026-10-14T18:40:00Z","v":15919,"vw":28.439823},{"c":28.455,"h":28.455,"l":28.4,"n":453,"o":28.42,"t":"2026-10-14T18:45:00Z","v":23239,"vw":28.430256},{"c":28.47,"h":28.475,"l":28.43,"n":482,"o":28.455,"t":"2026-10-14T18:50:00Z","v":23644,"vw":28.446691},{"c":28.52,"h":28.535,"l":28.475,"n":717,"o":28.475,"t":"2026-10-14T18:55:00Z","v":46130,"vw":28.511009},{"c":28.52,"h":28.535,"l":28.51,"n":432,"o":28.525,"t":"2026-10-14T19:00:00Z","v":19685,"vw":28.520609},{"c":28.465,"h":28.52,"l":28.46,"n":479,"o":28.51,"t":"2026-10-14T19:05:00Z","v":27303,"vw":28.48478},{"c":28.425,"h":28.475,"l":28.405,"n":772,"o":28.465,"t":"2026-10-14T19:10:00Z","v":52561,"vw":28.443724},{"c":28.445,"h":28.445,"l":28.375,"n":684,"o":28.42,"t":"2026-10-14T19:15:00Z","v":42868,"vw":28.405442},{"c":28.485,"h":28.51,"l":28.44,"n":618,"o":28.44,"t":"2026-10-14T19:20:00Z","v":45941,"vw":28.479477},{"c":28.515,"h":28.535,"l":28.485,"n":785,"o":28.485,"t":"2026-10-14T19:25:00Z","v":60935,"vw":28.509819},{"c":28.595,"h":28.595,"l":28.48,"n":832,"o":28.51,"t":"2026-10-14T19:30:00Z","v":59219,"vw":28.533751},{"c":28.6111,"h":28.625,"l":28.595,"n":974,"o":28.595,"t":"2026-10-14T19:35:00Z","v":78616,"vw":28.611476},{"c":28.625,"h":28.635,"l":28.605,"n":766,"o":28.615,"t":"2026-10-14T19:40:00Z","v":50943,"vw":28.62112},{"c":28.65,"h":28.69,"l":28.62,"n":1639,"o":28.625,"t":"2026-10-14T19:45:00Z","v":197970,"vw":28.640431},{"c":28.775,"h":28.8,"l":28.65,"n":1586,"o":28.65,"t":"2026-10-14T19:50:00Z","v":126316,"vw":28.747309},{"c":28.82,"h":28.85,"l":28.745,"n":4632,"o":28.77,"t":"2026-10-14T19:55:00Z","v":532510,"vw":28.81038},{"c":29,"h":29,"l":28.82,"n":28,"o":28.82,"t":"2026-10-14T20:00:00Z","v":421946,"vw":28.820058},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-14T20:30:00Z","v":100,"vw":28.8},{"c":28.81,"h":28.81,"l":28.81,"n":1,"o":28.81,"t":"2026-10-14T20:55:00Z","v":300,"vw":28.81},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-14T21:10:00Z","v":300,"vw":28.8},{"c":28.8092,"h":28.8092,"l":28.8092,"n":1,"o":28.8092,"t":"2026-10-14T21:30:00Z","v":500,"vw":28.8092},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-14T22:25:00Z","v":100,"vw":28.8},{"c":28.8,"h":28.82,"l":28.8,"n":2,"o":28.82,"t":"2026-10-14T22:50:00Z","v":1284,"vw":28.801558},{"c":28.79,"h":29,"l":28.78,"n":13,"o":29,"t":"2026-10-15T08:00:00Z","v":1439,"vw":28.807245},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-15T09:35:00Z","v":200,"vw":28.5},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-10-15T10:45:00Z","v":100,"vw":28.66},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-15T10:55:00Z","v":200,"vw":28.51},{"c":28.61,"h":28.84,"l":28.61,"n":4,"o":28.84,"t":"2026-10-15T11:00:00Z","v":400,"vw":28.686667},{"c":28.9,"h":28.91,"l":28.6003,"n":11,"o":28.91,"t":"2026-10-15T12:55:00Z","v":1700,"vw":28.828376},{"c":28.79,"h":29.07,"l":28.79,"n":4,"o":29.07,"t":"2026-10-15T13:15:00Z","v":800,"vw":28.91},{"c":28.82,"h":28.87,"l":28.82,"n":8,"o":28.86,"t":"2026-10-15T13:25:00Z","v":1000,"vw":28.858889},{"c":29.32,"h":29.38,"l":28.99,"n":355,"o":28.99,"t":"2026-10-15T13:30:00Z","v":159863,"vw":29.067466},{"c":29.23,"h":29.405,"l":29.1757,"n":398,"o":29.2701,"t":"2026-10-15T13:35:00Z","v":38525,"vw":29.266674},{"c":29.13,"h":29.38,"l":29.11,"n":297,"o":29.25,"t":"2026-10-15T13:40:00Z","v":19329,"vw":29.22126},{"c":29.24,"h":29.25,"l":28.995,"n":369,"o":29.06,"t":"2026-10-15T13:45:00Z","v":25057,"vw":29.077738},{"c":29.27,"h":29.35,"l":29.21,"n":272,"o":29.26,"t":"2026-10-15T13:50:00Z","v":19783,"vw":29.252009},{"c":29.35,"h":29.45,"l":29.27,"n":521,"o":29.27,"t":"2026-10-15T13:55:00Z","v":40122,"vw":29.369258},{"c":29.65,"h":29.68,"l":29.345,"n":611,"o":29.35,"t":"2026-10-15T14:00:00Z","v":48635,"vw":29.5439},{"c":29.78,"h":29.84,"l":29.63,"n":1482,"o":29.65,"t":"2026-10-15T14:05:00Z","v":204879,"vw":29.73171},{"c":29.83,"h":29.83,"l":29.73,"n":1576,"o":29.78,"t":"2026-10-15T14:10:00Z","v":202168,"vw":29.772876},{"c":29.75,"h":29.85,"l":29.72,"n":927,"o":29.83,"t":"2026-10-15T14:15:00Z","v":165118,"vw":29.790802},{"c":29.78,"h":29.855,"l":29.735,"n":858,"o":29.75,"t":"2026-10-15T14:20:00Z","v":144270,"vw":29.815641},{"c":29.66,"h":29.79,"l":29.65,"n":606,"o":29.785,"t":"2026-10-15T14:25:00Z","v":53328,"vw":29.72247},{"c":29.77,"h":29.8,"l":29.655,"n":773,"o":29.655,"t":"2026-10-15T14:30:00Z","v":110286,"vw":29.75537},{"c":29.69,"h":29.8,"l":29.68,"n":912,"o":29.78,"t":"2026-10-15T14:35:00Z","v":78453,"vw":29.738815},{"c":29.73,"h":29.755,"l":29.695,"n":738,"o":29.7,"t":"2026-10-15T14:40:00Z","v":48445,"vw":29.725129},{"c":29.77,"h":29.77,"l":29.685,"n":497,"o":29.73,"t":"2026-10-15T14:45:00Z","v":30858,"vw":29.731485},{"c":29.81,"h":29.835,"l":29.75,"n":437,"o":29.765,"t":"2026-10-15T14:50:00Z","v":34265,"vw":29.786652},{"c":29.88,"h":29.88,"l":29.805,"n":447,"o":29.815,"t":"2026-10-15T14:55:00Z","v":31282,"vw":29.845781},{"c":29.865,"h":29.92,"l":29.81,"n":854,"o":29.88,"t":"2026-10-15T15:00:00Z","v":111251,"vw":29.85234},{"c":29.93,"h":29.94,"l":29.84,"n":948,"o":29.88,"t":"2026-10-15T15:05:00Z","v":117919,"vw":29.878261},{"c":29.9,"h":29.96,"l":29.895,"n":557,"o":29.925,"t":"2026-10-15T15:10:00Z","v":39114,"vw":29.924158},{"c":29.97,"h":30.01,"l":29.9,"n":555,"o":29.9,"t":"2026-10-15T15:15:00Z","v":37544,"vw":29.959434},{"c":29.985,"h":29.99,"l":29.9626,"n":456,"o":29.97,"t":"2026-10-15T15:20:00Z","v":29193,"vw":29.976925},{"c":30,"h":30.02,"l":29.95,"n":694,"o":29.98,"t":"2026-10-15T15:25:00Z","v":65138,"vw":29.98158},{"c":30.065,"h":30.1,"l":29.965,"n":1511,"o":29.99,"t":"2026-10-15T15:30:00Z","v":212550,"vw":30.011678},{"c":29.965,"h":30.06,"l":29.92,"n":599,"o":30.06,"t":"2026-10-15T15:35:00Z","v":42339,"vw":29.981553},{"c":29.9,"h":29.97,"l":29.895,"n":352,"o":29.96,"t":"2026-10-15T15:40:00Z","v":17439,"vw":29.938114},{"c":29.875,"h":29.94,"l":29.87,"n":443,"o":29.9,"t":"2026-10-15T15:45:00Z","v":36114,"vw":29.895409},{"c":29.79,"h":29.89,"l":29.785,"n":429,"o":29.875,"t":"2026-10-15T15:50:00Z","v":44093,"vw":29.845695},{"c":29.84,"h":29.84,"l":29.765,"n":583,"o":29.785,"t":"2026-10-15T15:55:00Z","v":60169,"vw":29.809293},{"c":29.72,"h":29.86,"l":29.65,"n":1444,"o":29.845,"t":"2026-10-15T16:00:00Z","v":208767,"vw":29.723547},{"c":29.665,"h":29.735,"l":29.625,"n":625,"o":29.725,"t":"2026-10-15T16:05:00Z","v":69618,"vw":29.695695},{"c":29.645,"h":29.7,"l":29.63,"n":500,"o":29.67,"t":"2026-10-15T16:10:00Z","v":43030,"vw":29.675806},{"c":29.67,"h":29.68,"l":29.64,"n":424,"o":29.645,"t":"2026-10-15T16:15:00Z","v":30808,"vw":29.660045},{"c":29.795,"h":29.8,"l":29.68,"n":635,"o":29.68,"t":"2026-10-15T16:20:00Z","v":59694,"vw":29.717782},{"c":29.795,"h":29.8,"l":29.765,"n":474,"o":29.8,"t":"2026-10-15T16:25:00Z","v":28458,"vw":29.781542},{"c":29.74,"h":29.795,"l":29.73,"n":676,"o":29.795,"t":"2026-10-15T16:30:00Z","v":43797,"vw":29.755609},{"c":29.705,"h":29.75,"l":29.69,"n":545,"o":29.73,"t":"2026-10-15T16:35:00Z","v":33930,"vw":29.721699},{"c":29.75,"h":29.765,"l":29.69,"n":492,"o":29.705,"t":"2026-10-15T16:40:00Z","v":32531,"vw":29.720079},{"c":29.72,"h":29.755,"l":29.72,"n":421,"o":29.75,"t":"2026-10-15T16:45:00Z","v":23974,"vw":29.741251},{"c":29.705,"h":29.72,"l":29.69,"n":456,"o":29.715,"t":"2026-10-15T16:50:00Z","v":26242,"vw":29.7005},{"c":29.72,"h":29.735,"l":29.69,"n":471,"o":29.71,"t":"2026-10-15T16:55:00Z","v":24400,"vw":29.71398},{"c":29.73,"h":29.74,"l":29.715,"n":405,"o":29.725,"t":"2026-10-15T17:00:00Z","v":33070,"vw":29.724935},{"c":29.715,"h":29.745,"l":29.69,"n":361,"o":29.72,"t":"2026-10-15T17:05:00Z","v":22020,"vw":29.716487},{"c":29.74,"h":29.75,"l":29.715,"n":435,"o":29.715,"t":"2026-10-15T17:10:00Z","v":24852,"vw":29.733738},{"c":29.8,"h":29.815,"l":29.74,"n":383,"o":29.74,"t":"2026-10-15T17:15:00Z","v":24632,"vw":29.790133},{"c":29.82,"h":29.83,"l":29.79,"n":359,"o":29.79,"t":"2026-10-15T17:20:00Z","v":19851,"vw":29.81649},{"c":29.825,"h":29.835,"l":29.81,"n":418,"o":29.81,"t":"2026-10-15T17:25:00Z","v":23323,"vw":29.818959},{"c":29.815,"h":29.83,"l":29.775,"n":454,"o":29.82,"t":"2026-10-15T17:30:00Z","v":26476,"vw":29.79964},{"c":29.785,"h":29.82,"l":29.76,"n":403,"o":29.82,"t":"2026-10-15T17:35:00Z","v":23036,"vw":29.792549},{"c":29.86,"h":29.86,"l":29.79,"n":505,"o":29.79,"t":"2026-10-15T17:40:00Z","v":23699,"vw":29.824449},{"c":29.93,"h":29.94,"l":29.86,"n":733,"o":29.86,"t":"2026-10-15T17:45:00Z","v":38801,"vw":29.908847},{"c":29.925,"h":29.935,"l":29.88,"n":493,"o":29.935,"t":"2026-10-15T17:50:00Z","v":32095,"vw":29.909759},{"c":29.955,"h":29.975,"l":29.92,"n":470,"o":29.925,"t":"2026-10-15T17:55:00Z","v":25517,"vw":29.947172},{"c":29.935,"h":29.955,"l":29.925,"n":541,"o":29.95,"t":"2026-10-15T18:00:00Z","v":39261,"vw":29.939156},{"c":29.925,"h":29.94,"l":29.905,"n":548,"o":29.935,"t":"2026-10-15T18:05:00Z","v":31494,"vw":29.921381},{"c":29.93,"h":29.95,"l":29.92,"n":582,"o":29.92,"t":"2026-10-15T18:10:00Z","v":66400,"vw":29.936532},{"c":29.965,"h":29.97,"l":29.92,"n":463,"o":29.92,"t":"2026-10-15T18:15:00Z","v":24845,"vw":29.947151},{"c":29.945,"h":29.975,"l":29.93,"n":399,"o":29.965,"t":"2026-10-15T18:20:00Z","v":22844,"vw":29.95712},{"c":29.89,"h":29.945,"l":29.89,"n":467,"o":29.945,"t":"2026-10-15T18:25:00Z","v":27717,"vw":29.917546},{"c":29.935,"h":29.95,"l":29.89,"n":510,"o":29.89,"t":"2026-10-15T18:30:00Z","v":24662,"vw":29.927833},{"c":29.96,"h":29.96,"l":29.915,"n":454,"o":29.93,"t":"2026-10-15T18:35:00Z","v":47741,"vw":29.936188},{"c":29.915,"h":29.97,"l":29.91,"n":617,"o":29.96,"t":"2026-10-15T18:40:00Z","v":35790,"vw":29.933906},{"c":29.94,"h":29.955,"l":29.885,"n":575,"o":29.91,"t":"2026-10-15T18:45:00Z","v":179243,"vw":29.920534},{"c":29.945,"h":29.95,"l":29.93,"n":499,"o":29.93,"t":"2026-10-15T18:50:00Z","v":28966,"vw":29.939954},{"c":29.95,"h":29.955,"l":29.925,"n":587,"o":29.945,"t":"2026-10-15T18:55:00Z","v":32261,"vw":29.938259},{"c":29.925,"h":29.945,"l":29.9,"n":665,"o":29.945,"t":"2026-10-15T19:00:00Z","v":81747,"vw":29.930918},{"c":29.955,"h":29.97,"l":29.92,"n":700,"o":29.92,"t":"2026-10-15T19:05:00Z","v":49996,"vw":29.943531},{"c":29.95,"h":30,"l":29.93,"n":782,"o":29.955,"t":"2026-10-15T19:10:00Z","v":60137,"vw":29.958586},{"c":29.97,"h":29.97,"l":29.945,"n":486,"o":29.945,"t":"2026-10-15T19:15:00Z","v":27261,"vw":29.961847},{"c":29.975,"h":29.99,"l":29.965,"n":725,"o":29.965,"t":"2026-10-15T19:20:00Z","v":51162,"vw":29.977385},{"c":29.94,"h":29.99,"l":29.93,"n":877,"o":29.97,"t":"2026-10-15T19:25:00Z","v":60390,"vw":29.966083},{"c":29.99,"h":30,"l":29.935,"n":835,"o":29.935,"t":"2026-10-15T19:30:00Z","v":61536,"vw":29.974672},{"c":29.92,"h":29.99,"l":29.92,"n":727,"o":29.98,"t":"2026-10-15T19:35:00Z","v":62302,"vw":29.961938},{"c":29.965,"h":29.97,"l":29.92,"n":952,"o":29.92,"t":"2026-10-15T19:40:00Z","v":81097,"vw":29.946936},{"c":29.935,"h":29.975,"l":29.935,"n":1446,"o":29.96,"t":"2026-10-15T19:45:00Z","v":133096,"vw":29.956011},{"c":29.915,"h":29.95,"l":29.87,"n":1882,"o":29.94,"t":"2026-10-15T19:50:00Z","v":198418,"vw":29.913798},{"c":29.96,"h":29.96,"l":29.855,"n":5881,"o":29.915,"t":"2026-10-15T19:55:00Z","v":754545,"vw":29.904876},{"c":29.94,"h":29.94,"l":29.94,"n":32,"o":29.94,"t":"2026-10-15T20:00:00Z","v":1533144,"vw":29.94},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-15T20:15:00Z","v":3984,"vw":29.94},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-15T20:20:00Z","v":100,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-15T21:50:00Z","v":200,"vw":29.5},{"c":30,"h":30.02,"l":29.94,"n":22,"o":29.94,"t":"2026-10-16T09:05:00Z","v":7596,"vw":29.996227},{"c":30.45,"h":30.45,"l":30.04,"n":21,"o":30.09,"t":"2026-10-16T09:35:00Z","v":1928,"vw":30.228959},{"c":30.05,"h":30.46,"l":29.9,"n":19,"o":30.08,"t":"2026-10-16T09:40:00Z","v":1178,"vw":30.077517},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-16T11:05:00Z","v":700,"vw":30.12},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-16T12:15:00Z","v":1200,"vw":30.12},{"c":30.46,"h":30.46,"l":30.46,"n":5,"o":30.46,"t":"2026-10-16T13:25:00Z","v":190,"vw":30.46},{"c":30.27,"h":30.43,"l":30.181,"n":640,"o":30.35,"t":"2026-10-16T13:30:00Z","v":95392,"vw":30.316292},{"c":30.31,"h":30.33,"l":30.26,"n":561,"o":30.27,"t":"2026-10-16T13:35:00Z","v":57504,"vw":30.291149},{"c":30.33,"h":30.4,"l":30.279,"n":820,"o":30.31,"t":"2026-10-16T13:40:00Z","v":157270,"vw":30.354352},{"c":30.309,"h":30.35,"l":30.28,"n":478,"o":30.32,"t":"2026-10-16T13:45:00Z","v":64705,"vw":30.309766},{"c":30.37,"h":30.37,"l":30.28,"n":519,"o":30.305,"t":"2026-10-16T13:50:00Z","v":52321,"vw":30.313076},{"c":30.37,"h":30.43,"l":30.34,"n":500,"o":30.38,"t":"2026-10-16T13:55:00Z","v":38648,"vw":30.381917},{"c":30.365,"h":30.435,"l":30.36,"n":1167,"o":30.37,"t":"2026-10-16T14:00:00Z","v":102110,"vw":30.386864},{"c":30.32,"h":30.385,"l":30.32,"n":538,"o":30.38,"t":"2026-10-16T14:05:00Z","v":33823,"vw":30.35114},{"c":30.24,"h":30.345,"l":30.23,"n":777,"o":30.335,"t":"2026-10-16T14:10:00Z","v":94314,"vw":30.282275},{"c":30.28,"h":30.31,"l":30.21,"n":474,"o":30.25,"t":"2026-10-16T14:15:00Z","v":29846,"vw":30.27385},{"c":30.31,"h":30.315,"l":30.25,"n":629,"o":30.28,"t":"2026-10-16T14:20:00Z","v":62605,"vw":30.278156},{"c":30.24,"h":30.315,"l":30.22,"n":420,"o":30.31,"t":"2026-10-16T14:25:00Z","v":22046,"vw":30.278245},{"c":30.37,"h":30.38,"l":30.24,"n":913,"o":30.24,"t":"2026-10-16T14:30:00Z","v":60467,"vw":30.333206},{"c":30.32,"h":30.38,"l":30.32,"n":670,"o":30.37,"t":"2026-10-16T14:35:00Z","v":42078,"vw":30.351669},{"c":30.24,"h":30.32,"l":30.225,"n":664,"o":30.315,"t":"2026-10-16T14:40:00Z","v":43223,"vw":30.276608},{"c":30.345,"h":30.35,"l":30.235,"n":640,"o":30.235,"t":"2026-10-16T14:45:00Z","v":67469,"vw":30.266656},{"c":30.2716,"h":30.38,"l":30.27,"n":537,"o":30.35,"t":"2026-10-16T14:50:00Z","v":32777,"vw":30.327567},{"c":30.3201,"h":30.35,"l":30.28,"n":603,"o":30.28,"t":"2026-10-16T14:55:00Z","v":39230,"vw":30.314243},{"c":30.31,"h":30.32,"l":30.255,"n":595,"o":30.32,"t":"2026-10-16T15:00:00Z","v":49988,"vw":30.279418},{"c":30.28,"h":30.31,"l":30.27,"n":597,"o":30.31,"t":"2026-10-16T15:05:00Z","v":36868,"vw":30.294962},{"c":30.4,"h":30.4,"l":30.25,"n":544,"o":30.27,"t":"2026-10-16T15:10:00Z","v":46144,"vw":30.299974},{"c":30.37,"h":30.41,"l":30.365,"n":629,"o":30.395,"t":"2026-10-16T15:15:00Z","v":50691,"vw":30.38708},{"c":30.31,"h":30.375,"l":30.28,"n":677,"o":30.37,"t":"2026-10-16T15:20:00Z","v":48786,"vw":30.308172},{"c":30.29,"h":30.34,"l":30.27,"n":645,"o":30.31,"t":"2026-10-16T15:25:00Z","v":44912,"vw":30.306167},{"c":30.335,"h":30.335,"l":30.28,"n":512,"o":30.3,"t":"2026-10-16T15:30:00Z","v":31405,"vw":30.306214},{"c":30.27,"h":30.335,"l":30.27,"n":478,"o":30.335,"t":"2026-10-16T15:35:00Z","v":36144,"vw":30.301793},{"c":30.185,"h":30.29,"l":30.17,"n":503,"o":30.28,"t":"2026-10-16T15:40:00Z","v":39199,"vw":30.216404},{"c":30.1625,"h":30.23,"l":30.1625,"n":453,"o":30.185,"t":"2026-10-16T15:45:00Z","v":32781,"vw":30.205358},{"c":30.155,"h":30.17,"l":30.145,"n":400,"o":30.161,"t":"2026-10-16T15:50:00Z","v":23468,"vw":30.155719},{"c":30.105,"h":30.15,"l":30.075,"n":545,"o":30.15,"t":"2026-10-16T15:55:00Z","v":43490,"vw":30.102713},{"c":30.175,"h":30.18,"l":30.095,"n":601,"o":30.11,"t":"2026-10-16T16:00:00Z","v":40339,"vw":30.129661},{"c":30.135,"h":30.19,"l":30.125,"n":440,"o":30.175,"t":"2026-10-16T16:05:00Z","v":31596,"vw":30.152791},{"c":30.17,"h":30.195,"l":30.13,"n":542,"o":30.1317,"t":"2026-10-16T16:10:00Z","v":39189,"vw":30.163225},{"c":30.19,"h":30.19,"l":30.115,"n":481,"o":30.175,"t":"2026-10-16T16:15:00Z","v":32357,"vw":30.157607},{"c":30.13,"h":30.2,"l":30.12,"n":491,"o":30.2,"t":"2026-10-16T16:20:00Z","v":40912,"vw":30.157361},{"c":30.1,"h":30.135,"l":30.09,"n":527,"o":30.135,"t":"2026-10-16T16:25:00Z","v":36192,"vw":30.112623},{"c":30.065,"h":30.105,"l":30.06,"n":417,"o":30.095,"t":"2026-10-16T16:30:00Z","v":31194,"vw":30.087074},{"c":30.05,"h":30.095,"l":30.045,"n":399,"o":30.065,"t":"2026-10-16T16:35:00Z","v":30499,"vw":30.06414},{"c":30.105,"h":30.105,"l":30.035,"n":381,"o":30.04,"t":"2026-10-16T16:40:00Z","v":24489,"vw":30.068579},{"c":29.95,"h":30.105,"l":29.93,"n":623,"o":30.105,"t":"2026-10-16T16:45:00Z","v":54783,"vw":30.055722},{"c":29.95,"h":29.955,"l":29.92,"n":257,"o":29.955,"t":"2026-10-16T16:50:00Z","v":15258,"vw":29.935192},{"c":29.9546,"h":29.955,"l":29.915,"n":353,"o":29.95,"t":"2026-10-16T16:55:00Z","v":19545,"vw":29.940611},{"c":29.865,"h":29.985,"l":29.8505,"n":444,"o":29.96,"t":"2026-10-16T17:00:00Z","v":24089,"vw":29.931637},{"c":29.81,"h":29.87,"l":29.78,"n":421,"o":29.87,"t":"2026-10-16T17:05:00Z","v":31259,"vw":29.824949},{"c":29.785,"h":29.82,"l":29.74,"n":926,"o":29.81,"t":"2026-10-16T17:10:00Z","v":110675,"vw":29.764095},{"c":29.74,"h":29.795,"l":29.74,"n":641,"o":29.7833,"t":"2026-10-16T17:15:00Z","v":64352,"vw":29.760873},{"c":29.78,"h":29.78,"l":29.72,"n":478,"o":29.73,"t":"2026-10-16T17:20:00Z","v":25040,"vw":29.753391},{"c":29.775,"h":29.8,"l":29.76,"n":443,"o":29.78,"t":"2026-10-16T17:25:00Z","v":32944,"vw":29.783489},{"c":29.835,"h":29.835,"l":29.75,"n":457,"o":29.78,"t":"2026-10-16T17:30:00Z","v":28328,"vw":29.801093},{"c":29.815,"h":29.855,"l":29.79,"n":569,"o":29.835,"t":"2026-10-16T17:35:00Z","v":38822,"vw":29.819094},{"c":29.885,"h":29.93,"l":29.795,"n":883,"o":29.82,"t":"2026-10-16T17:40:00Z","v":78543,"vw":29.887512},{"c":29.87,"h":29.88,"l":29.845,"n":395,"o":29.88,"t":"2026-10-16T17:45:00Z","v":22503,"vw":29.862604},{"c":29.8301,"h":29.875,"l":29.83,"n":485,"o":29.87,"t":"2026-10-16T17:50:00Z","v":29249,"vw":29.857704},{"c":29.8,"h":29.84,"l":29.79,"n":574,"o":29.83,"t":"2026-10-16T17:55:00Z","v":35593,"vw":29.813697},{"c":29.72,"h":29.79,"l":29.69,"n":505,"o":29.79,"t":"2026-10-16T18:00:00Z","v":36723,"vw":29.739377},{"c":29.8,"h":29.81,"l":29.7,"n":568,"o":29.72,"t":"2026-10-16T18:05:00Z","v":38642,"vw":29.751704},{"c":29.76,"h":29.8,"l":29.745,"n":489,"o":29.8,"t":"2026-10-16T18:10:00Z","v":28685,"vw":29.76701},{"c":29.72,"h":29.76,"l":29.69,"n":521,"o":29.76,"t":"2026-10-16T18:15:00Z","v":33791,"vw":29.719357},{"c":29.73,"h":29.745,"l":29.7,"n":500,"o":29.72,"t":"2026-10-16T18:20:00Z","v":30852,"vw":29.72621},{"c":29.735,"h":29.735,"l":29.68,"n":477,"o":29.735,"t":"2026-10-16T18:25:00Z","v":29695,"vw":29.708163},{"c":29.735,"h":29.77,"l":29.7,"n":492,"o":29.735,"t":"2026-10-16T18:30:00Z","v":32583,"vw":29.738551},{"c":29.795,"h":29.8,"l":29.72,"n":604,"o":29.74,"t":"2026-10-16T18:35:00Z","v":40856,"vw":29.749233},{"c":29.77,"h":29.8,"l":29.735,"n":638,"o":29.8,"t":"2026-10-16T18:40:00Z","v":70050,"vw":29.778942},{"c":29.815,"h":29.83,"l":29.75,"n":507,"o":29.765,"t":"2026-10-16T18:45:00Z","v":35443,"vw":29.787958},{"c":29.815,"h":29.83,"l":29.81,"n":583,"o":29.81,"t":"2026-10-16T18:50:00Z","v":36301,"vw":29.818936},{"c":29.81,"h":29.83,"l":29.78,"n":710,"o":29.82,"t":"2026-10-16T18:55:00Z","v":38427,"vw":29.811647},{"c":29.85,"h":29.87,"l":29.79,"n":683,"o":29.805,"t":"2026-10-16T19:00:00Z","v":40715,"vw":29.834629},{"c":29.835,"h":29.8699,"l":29.825,"n":636,"o":29.85,"t":"2026-10-16T19:05:00Z","v":35174,"vw":29.844009},{"c":29.919,"h":29.919,"l":29.83,"n":811,"o":29.839,"t":"2026-10-16T19:10:00Z","v":48358,"vw":29.868589},{"c":29.87,"h":29.93,"l":29.845,"n":705,"o":29.9148,"t":"2026-10-16T19:15:00Z","v":47926,"vw":29.892177},{"c":29.875,"h":29.92,"l":29.8511,"n":737,"o":29.87,"t":"2026-10-16T19:20:00Z","v":54053,"vw":29.882454},{"c":29.8711,"h":29.89,"l":29.85,"n":814,"o":29.875,"t":"2026-10-16T19:25:00Z","v":58599,"vw":29.868159},{"c":29.925,"h":29.93,"l":29.865,"n":1105,"o":29.88,"t":"2026-10-16T19:30:00Z","v":96209,"vw":29.897253},{"c":29.91,"h":29.935,"l":29.9,"n":1000,"o":29.93,"t":"2026-10-16T19:35:00Z","v":76055,"vw":29.909184},{"c":29.88,"h":29.91,"l":29.86,"n":1101,"o":29.91,"t":"2026-10-16T19:40:00Z","v":82033,"vw":29.881837},{"c":29.91,"h":29.945,"l":29.875,"n":1325,"o":29.885,"t":"2026-10-16T19:45:00Z","v":105072,"vw":29.915051},{"c":29.915,"h":29.95,"l":29.9001,"n":1667,"o":29.91,"t":"2026-10-16T19:50:00Z","v":160171,"vw":29.925547},{"c":30.02,"h":30.04,"l":29.9,"n":6263,"o":29.915,"t":"2026-10-16T19:55:00Z","v":639420,"vw":29.986539},{"c":30.02,"h":30.02,"l":30.02,"n":32,"o":30.02,"t":"2026-10-16T20:00:00Z","v":824206,"vw":30.02},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-16T20:15:00Z","v":1938,"vw":30.02},{"c":29.58,"h":29.58,"l":29.58,"n":2,"o":29.58,"t":"2026-10-16T21:40:00Z","v":200,"vw":29.58},{"c":29.97,"h":29.97,"l":29.97,"n":2,"o":29.97,"t":"2026-10-19T08:00:00Z","v":123,"vw":29.97},{"c":30.48,"h":30.48,"l":30.02,"n":38,"o":30.04,"t":"2026-10-19T11:00:00Z","v":1120,"vw":30.08435},{"c":30.01,"h":30.01,"l":30.01,"n":2,"o":30.01,"t":"2026-10-19T12:45:00Z","v":225,"vw":30.01},{"c":30,"h":30,"l":30,"n":6,"o":30,"t":"2026-10-19T12:50:00Z","v":166,"vw":30},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-19T13:15:00Z","v":100,"vw":30},{"c":29.855,"h":29.95,"l":29.73,"n":183,"o":29.95,"t":"2026-10-19T13:30:00Z","v":35979,"vw":29.892514},{"c":29.92,"h":29.98,"l":29.8,"n":419,"o":29.8,"t":"2026-10-19T13:35:00Z","v":36816,"vw":29.912343},{"c":29.87,"h":29.96,"l":29.835,"n":505,"o":29.92,"t":"2026-10-19T13:40:00Z","v":41160,"vw":29.909983},{"c":29.775,"h":29.885,"l":29.76,"n":383,"o":29.88,"t":"2026-10-19T13:45:00Z","v":36273,"vw":29.803339},{"c":29.78,"h":29.85,"l":29.74,"n":746,"o":29.77,"t":"2026-10-19T13:50:00Z","v":60729,"vw":29.797379},{"c":29.74,"h":29.79,"l":29.705,"n":529,"o":29.775,"t":"2026-10-19T13:55:00Z","v":36970,"vw":29.756689},{"c":29.775,"h":29.8,"l":29.69,"n":1177,"o":29.73,"t":"2026-10-19T14:00:00Z","v":232817,"vw":29.751917},{"c":29.735,"h":29.825,"l":29.72,"n":377,"o":29.79,"t":"2026-10-19T14:05:00Z","v":29587,"vw":29.757967},{"c":29.72,"h":29.825,"l":29.7,"n":596,"o":29.75,"t":"2026-10-19T14:10:00Z","v":86056,"vw":29.763932},{"c":29.85,"h":29.875,"l":29.73,"n":306,"o":29.74,"t":"2026-10-19T14:15:00Z","v":30916,"vw":29.823988},{"c":29.855,"h":29.88,"l":29.84,"n":328,"o":29.86,"t":"2026-10-19T14:20:00Z","v":28452,"vw":29.858143},{"c":29.89,"h":29.895,"l":29.82,"n":381,"o":29.86,"t":"2026-10-19T14:25:00Z","v":137477,"vw":29.848796},{"c":29.88,"h":29.93,"l":29.875,"n":347,"o":29.9,"t":"2026-10-19T14:30:00Z","v":31362,"vw":29.902032},{"c":29.785,"h":29.885,"l":29.785,"n":330,"o":29.88,"t":"2026-10-19T14:35:00Z","v":28402,"vw":29.848303},{"c":29.805,"h":29.9,"l":29.79,"n":700,"o":29.79,"t":"2026-10-19T14:40:00Z","v":54409,"vw":29.852327},{"c":29.895,"h":29.935,"l":29.8,"n":419,"o":29.8,"t":"2026-10-19T14:45:00Z","v":27780,"vw":29.875065},{"c":29.905,"h":29.925,"l":29.87,"n":426,"o":29.9,"t":"2026-10-19T14:50:00Z","v":20991,"vw":29.897825},{"c":29.94,"h":29.94,"l":29.885,"n":323,"o":29.905,"t":"2026-10-19T14:55:00Z","v":17130,"vw":29.912729},{"c":30.01,"h":30.01,"l":29.94,"n":421,"o":29.94,"t":"2026-10-19T15:00:00Z","v":25452,"vw":29.967473},{"c":30.05,"h":30.07,"l":29.995,"n":582,"o":30.005,"t":"2026-10-19T15:05:00Z","v":37964,"vw":30.023429},{"c":30.19,"h":30.19,"l":30.025,"n":813,"o":30.05,"t":"2026-10-19T15:10:00Z","v":50310,"vw":30.127717},{"c":30.275,"h":30.295,"l":30.18,"n":730,"o":30.2,"t":"2026-10-19T15:15:00Z","v":49552,"vw":30.242568},{"c":30.31,"h":30.34,"l":30.275,"n":830,"o":30.28,"t":"2026-10-19T15:20:00Z","v":52547,"vw":30.310671},{"c":30.365,"h":30.38,"l":30.3,"n":734,"o":30.305,"t":"2026-10-19T15:25:00Z","v":44737,"vw":30.342914},{"c":30.36,"h":30.375,"l":30.33,"n":683,"o":30.35,"t":"2026-10-19T15:30:00Z","v":39082,"vw":30.356462},{"c":30.36,"h":30.395,"l":30.35,"n":442,"o":30.355,"t":"2026-10-19T15:35:00Z","v":25494,"vw":30.372667},{"c":30.42,"h":30.425,"l":30.345,"n":644,"o":30.365,"t":"2026-10-19T15:40:00Z","v":40100,"vw":30.382865},{"c":30.445,"h":30.445,"l":30.405,"n":533,"o":30.41,"t":"2026-10-19T15:45:00Z","v":44582,"vw":30.431472},{"c":30.435,"h":30.468,"l":30.425,"n":639,"o":30.445,"t":"2026-10-19T15:50:00Z","v":40211,"vw":30.443875},{"c":30.395,"h":30.44,"l":30.3801,"n":1011,"o":30.44,"t":"2026-10-19T15:55:00Z","v":99785,"vw":30.413538},{"c":30.26,"h":30.41,"l":30.24,"n":671,"o":30.4,"t":"2026-10-19T16:00:00Z","v":56178,"vw":30.322747},{"c":30.305,"h":30.315,"l":30.24,"n":538,"o":30.265,"t":"2026-10-19T16:05:00Z","v":38467,"vw":30.281042},{"c":30.26,"h":30.335,"l":30.25,"n":657,"o":30.3,"t":"2026-10-19T16:10:00Z","v":75215,"vw":30.298166},{"c":30.175,"h":30.28,"l":30.175,"n":674,"o":30.26,"t":"2026-10-19T16:15:00Z","v":42498,"vw":30.222982},{"c":30.23,"h":30.23,"l":30.15,"n":483,"o":30.18,"t":"2026-10-19T16:20:00Z","v":30171,"vw":30.194787},{"c":30.255,"h":30.255,"l":30.2,"n":416,"o":30.23,"t":"2026-10-19T16:25:00Z","v":30735,"vw":30.222084},{"c":30.22,"h":30.26,"l":30.2,"n":461,"o":30.26,"t":"2026-10-19T16:30:00Z","v":23898,"vw":30.227917},{"c":30.2,"h":30.23,"l":30.18,"n":356,"o":30.215,"t":"2026-10-19T16:35:00Z","v":23014,"vw":30.206521},{"c":30.2,"h":30.23,"l":30.18,"n":528,"o":30.18,"t":"2026-10-19T16:40:00Z","v":29648,"vw":30.206106},{"c":30.195,"h":30.205,"l":30.19,"n":286,"o":30.205,"t":"2026-10-19T16:45:00Z","v":24713,"vw":30.201028},{"c":30.155,"h":30.2,"l":30.155,"n":446,"o":30.195,"t":"2026-10-19T16:50:00Z","v":24501,"vw":30.184109},{"c":30.165,"h":30.175,"l":30.155,"n":432,"o":30.155,"t":"2026-10-19T16:55:00Z","v":23604,"vw":30.164575},{"c":30.135,"h":30.16,"l":30.115,"n":528,"o":30.16,"t":"2026-10-19T17:00:00Z","v":25242,"vw":30.135724},{"c":30.14,"h":30.16,"l":30.11,"n":640,"o":30.135,"t":"2026-10-19T17:05:00Z","v":46146,"vw":30.139793},{"c":30.115,"h":30.18,"l":30.115,"n":503,"o":30.13,"t":"2026-10-19T17:10:00Z","v":28379,"vw":30.145555},{"c":30.19,"h":30.19,"l":30.115,"n":483,"o":30.115,"t":"2026-10-19T17:15:00Z","v":50817,"vw":30.160575},{"c":30.22,"h":30.22,"l":30.19,"n":346,"o":30.2,"t":"2026-10-19T17:20:00Z","v":14542,"vw":30.203869},{"c":30.21,"h":30.22,"l":30.2,"n":431,"o":30.215,"t":"2026-10-19T17:25:00Z","v":24927,"vw":30.208951},{"c":30.21,"h":30.25,"l":30.2,"n":814,"o":30.21,"t":"2026-10-19T17:30:00Z","v":70807,"vw":30.230083},{"c":30.21,"h":30.2195,"l":30.145,"n":857,"o":30.215,"t":"2026-10-19T17:35:00Z","v":123215,"vw":30.189049},{"c":30.24,"h":30.285,"l":30.21,"n":722,"o":30.215,"t":"2026-10-19T17:40:00Z","v":68890,"vw":30.247232},{"c":30.245,"h":30.275,"l":30.23,"n":870,"o":30.23,"t":"2026-10-19T17:45:00Z","v":103165,"vw":30.246943},{"c":30.23,"h":30.245,"l":30.2,"n":542,"o":30.245,"t":"2026-10-19T17:50:00Z","v":37006,"vw":30.227356},{"c":30.235,"h":30.255,"l":30.215,"n":722,"o":30.24,"t":"2026-10-19T17:55:00Z","v":64385,"vw":30.234662},{"c":30.31,"h":30.31,"l":30.24,"n":656,"o":30.24,"t":"2026-10-19T18:00:00Z","v":64490,"vw":30.263795},{"c":30.355,"h":30.375,"l":30.3,"n":1324,"o":30.31,"t":"2026-10-19T18:05:00Z","v":178018,"vw":30.331294},{"c":30.375,"h":30.385,"l":30.335,"n":695,"o":30.355,"t":"2026-10-19T18:10:00Z","v":64069,"vw":30.365198},{"c":30.355,"h":30.37,"l":30.315,"n":561,"o":30.37,"t":"2026-10-19T18:15:00Z","v":38367,"vw":30.347593},{"c":30.31,"h":30.375,"l":30.31,"n":545,"o":30.36,"t":"2026-10-19T18:20:00Z","v":40200,"vw":30.346601},{"c":30.305,"h":30.32,"l":30.3,"n":483,"o":30.31,"t":"2026-10-19T18:25:00Z","v":25028,"vw":30.309961},{"c":30.145,"h":30.31,"l":30.145,"n":886,"o":30.305,"t":"2026-10-19T18:30:00Z","v":70424,"vw":30.190227},{"c":30.13,"h":30.155,"l":30.12,"n":506,"o":30.14,"t":"2026-10-19T18:35:00Z","v":37639,"vw":30.138428},{"c":30.11,"h":30.14,"l":30.1,"n":562,"o":30.125,"t":"2026-10-19T18:40:00Z","v":44289,"vw":30.120131},{"c":30.115,"h":30.14,"l":30.11,"n":603,"o":30.115,"t":"2026-10-19T18:45:00Z","v":52818,"vw":30.125575},{"c":30.075,"h":30.13,"l":30.065,"n":855,"o":30.115,"t":"2026-10-19T18:50:00Z","v":63773,"vw":30.10304},{"c":30.075,"h":30.0885,"l":30.05,"n":639,"o":30.075,"t":"2026-10-19T18:55:00Z","v":40013,"vw":30.070028},{"c":30.055,"h":30.095,"l":30.05,"n":707,"o":30.07,"t":"2026-10-19T19:00:00Z","v":54282,"vw":30.072431},{"c":30.065,"h":30.08,"l":30.035,"n":806,"o":30.055,"t":"2026-10-19T19:05:00Z","v":56914,"vw":30.055672},{"c":30.025,"h":30.06,"l":30.01,"n":605,"o":30.06,"t":"2026-10-19T19:10:00Z","v":42418,"vw":30.032011},{"c":30.12,"h":30.13,"l":30.025,"n":963,"o":30.025,"t":"2026-10-19T19:15:00Z","v":166673,"vw":30.081192},{"c":30.155,"h":30.18,"l":30.12,"n":591,"o":30.12,"t":"2026-10-19T19:20:00Z","v":47212,"vw":30.153536},{"c":30.185,"h":30.21,"l":30.155,"n":777,"o":30.155,"t":"2026-10-19T19:25:00Z","v":74733,"vw":30.185234},{"c":30.23,"h":30.25,"l":30.185,"n":790,"o":30.185,"t":"2026-10-19T19:30:00Z","v":58363,"vw":30.228362},{"c":30.22,"h":30.26,"l":30.2,"n":1299,"o":30.235,"t":"2026-10-19T19:35:00Z","v":131593,"vw":30.231866},{"c":30.235,"h":30.25,"l":30.215,"n":1254,"o":30.22,"t":"2026-10-19T19:40:00Z","v":104055,"vw":30.23115},{"c":30.215,"h":30.235,"l":30.2,"n":1372,"o":30.235,"t":"2026-10-19T19:45:00Z","v":109676,"vw":30.218622},{"c":30.225,"h":30.235,"l":30.2,"n":1765,"o":30.21,"t":"2026-10-19T19:50:00Z","v":157875,"vw":30.219664},{"c":30.295,"h":30.35,"l":30.15,"n":6342,"o":30.225,"t":"2026-10-19T19:55:00Z","v":770431,"vw":30.270675},{"c":30.28,"h":30.28,"l":30.28,"n":33,"o":30.28,"t":"2026-10-19T20:00:00Z","v":648360,"vw":30.28},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-19T20:25:00Z","v":20166,"vw":30.28},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-19T20:50:00Z","v":100,"vw":30.5},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-19T21:05:00Z","v":152,"vw":29.93},{"c":29.6587,"h":29.6587,"l":29.6587,"n":1,"o":29.6587,"t":"2026-10-19T21:20:00Z","v":150,"vw":29.6587},{"c":30.16,"h":30.19,"l":30.16,"n":11,"o":30.19,"t":"2026-10-19T22:45:00Z","v":1056,"vw":30.172926},{"c":30.16,"h":30.18,"l":30.16,"n":7,"o":30.17,"t":"2026-10-20T08:00:00Z","v":2798,"vw":30.170477},{"c":30.3,"h":30.3,"l":30.2,"n":6,"o":30.2,"t":"2026-10-20T08:45:00Z","v":589,"vw":30.248431},{"c":30.16,"h":30.16,"l":30.16,"n":3,"o":30.16,"t":"2026-10-20T09:05:00Z","v":201,"vw":30.16},{"c":30.41,"h":30.745,"l":30.35,"n":461,"o":30.5,"t":"2026-10-20T13:30:00Z","v":80682,"vw":30.49974},{"c":30.505,"h":30.51,"l":30.34,"n":680,"o":30.435,"t":"2026-10-20T13:35:00Z","v":106475,"vw":30.458704},{"c":30.39,"h":30.5,"l":30.315,"n":528,"o":30.48,"t":"2026-10-20T13:40:00Z","v":47687,"vw":30.420969},{"c":30.31,"h":30.4,"l":30.23,"n":511,"o":30.36,"t":"2026-10-20T13:45:00Z","v":47243,"vw":30.329095},{"c":30.4,"h":30.43,"l":30.3,"n":505,"o":30.305,"t":"2026-10-20T13:50:00Z","v":38281,"vw":30.363733},{"c":30.435,"h":30.505,"l":30.39,"n":396,"o":30.4,"t":"2026-10-20T13:55:00Z","v":29099,"vw":30.448791},{"c":30.44,"h":30.5,"l":30.35,"n":470,"o":30.435,"t":"2026-10-20T14:00:00Z","v":30609,"vw":30.420993},{"c":30.5,"h":30.53,"l":30.4,"n":793,"o":30.435,"t":"2026-10-20T14:05:00Z","v":115074,"vw":30.466767},{"c":30.455,"h":30.575,"l":30.45,"n":974,"o":30.49,"t":"2026-10-20T14:10:00Z","v":87918,"vw":30.518301},{"c":30.445,"h":30.49,"l":30.36,"n":607,"o":30.46,"t":"2026-10-20T14:15:00Z","v":52309,"vw":30.430328},{"c":30.44,"h":30.485,"l":30.4,"n":715,"o":30.45,"t":"2026-10-20T14:20:00Z","v":44842,"vw":30.447665},{"c":30.445,"h":30.445,"l":30.37,"n":442,"o":30.43,"t":"2026-10-20T14:25:00Z","v":20306,"vw":30.410498},{"c":30.49,"h":30.58,"l":30.45,"n":526,"o":30.45,"t":"2026-10-20T14:30:00Z","v":24868,"vw":30.518046},{"c":30.515,"h":30.53,"l":30.45,"n":476,"o":30.5,"t":"2026-10-20T14:35:00Z","v":26301,"vw":30.503017},{"c":30.54,"h":30.57,"l":30.5101,"n":437,"o":30.53,"t":"2026-10-20T14:40:00Z","v":34545,"vw":30.539325},{"c":30.515,"h":30.59,"l":30.47,"n":977,"o":30.535,"t":"2026-10-20T14:45:00Z","v":99075,"vw":30.537394},{"c":30.61,"h":30.62,"l":30.515,"n":383,"o":30.515,"t":"2026-10-20T14:50:00Z","v":21690,"vw":30.565221},{"c":30.525,"h":30.63,"l":30.525,"n":595,"o":30.61,"t":"2026-10-20T14:55:00Z","v":73975,"vw":30.571691},{"c":30.54,"h":30.575,"l":30.42,"n":760,"o":30.52,"t":"2026-10-20T15:00:00Z","v":271073,"vw":30.488512},{"c":30.56,"h":30.565,"l":30.515,"n":472,"o":30.54,"t":"2026-10-20T15:05:00Z","v":40869,"vw":30.541621},{"c":30.49,"h":30.58,"l":30.44,"n":746,"o":30.56,"t":"2026-10-20T15:10:00Z","v":85708,"vw":30.536563},{"c":30.455,"h":30.537,"l":30.4525,"n":462,"o":30.5,"t":"2026-10-20T15:15:00Z","v":43569,"vw":30.494133},{"c":30.47,"h":30.505,"l":30.44,"n":483,"o":30.465,"t":"2026-10-20T15:20:00Z","v":35662,"vw":30.469343},{"c":30.46,"h":30.505,"l":30.46,"n":436,"o":30.47,"t":"2026-10-20T15:25:00Z","v":38253,"vw":30.48421},{"c":30.48,"h":30.49,"l":30.43,"n":744,"o":30.46,"t":"2026-10-20T15:30:00Z","v":76953,"vw":30.465619},{"c":30.51,"h":30.515,"l":30.46,"n":359,"o":30.48,"t":"2026-10-20T15:35:00Z","v":23821,"vw":30.488231},{"c":30.505,"h":30.56,"l":30.505,"n":412,"o":30.53,"t":"2026-10-20T15:40:00Z","v":26316,"vw":30.535557},{"c":30.415,"h":30.539,"l":30.415,"n":769,"o":30.5,"t":"2026-10-20T15:45:00Z","v":65601,"vw":30.45687},{"c":30.36,"h":30.41,"l":30.275,"n":1161,"o":30.41,"t":"2026-10-20T15:50:00Z","v":120076,"vw":30.319545},{"c":30.31,"h":30.38,"l":30.27,"n":1131,"o":30.37,"t":"2026-10-20T15:55:00Z","v":112043,"vw":30.327099},{"c":30.36,"h":30.38,"l":30.3,"n":712,"o":30.32,"t":"2026-10-20T16:00:00Z","v":59961,"vw":30.34086},{"c":30.305,"h":30.36,"l":30.285,"n":723,"o":30.34,"t":"2026-10-20T16:05:00Z","v":71597,"vw":30.326951},{"c":30.39,"h":30.4,"l":30.31,"n":590,"o":30.31,"t":"2026-10-20T16:10:00Z","v":50328,"vw":30.350981},{"c":30.38,"h":30.4,"l":30.325,"n":838,"o":30.385,"t":"2026-10-20T16:15:00Z","v":91872,"vw":30.374857},{"c":30.385,"h":30.435,"l":30.38,"n":562,"o":30.385,"t":"2026-10-20T16:20:00Z","v":38870,"vw":30.395576},{"c":30.42,"h":30.45,"l":30.38,"n":512,"o":30.39,"t":"2026-10-20T16:25:00Z","v":41184,"vw":30.411147},{"c":30.43,"h":30.44,"l":30.4,"n":437,"o":30.41,"t":"2026-10-20T16:30:00Z","v":27380,"vw":30.420404},{"c":30.475,"h":30.525,"l":30.44,"n":634,"o":30.44,"t":"2026-10-20T16:35:00Z","v":75664,"vw":30.49361},{"c":30.425,"h":30.47,"l":30.425,"n":290,"o":30.465,"t":"2026-10-20T16:40:00Z","v":14024,"vw":30.457101},{"c":30.465,"h":30.48,"l":30.42,"n":375,"o":30.43,"t":"2026-10-20T16:45:00Z","v":21481,"vw":30.456393},{"c":30.38,"h":30.47,"l":30.375,"n":426,"o":30.465,"t":"2026-10-20T16:50:00Z","v":36934,"vw":30.406927},{"c":30.41,"h":30.42,"l":30.38,"n":316,"o":30.39,"t":"2026-10-20T16:55:00Z","v":20637,"vw":30.403058},{"c":30.465,"h":30.48,"l":30.43,"n":380,"o":30.43,"t":"2026-10-20T17:00:00Z","v":34447,"vw":30.459385},{"c":30.36,"h":30.465,"l":30.35,"n":593,"o":30.465,"t":"2026-10-20T17:05:00Z","v":69948,"vw":30.408913},{"c":30.26,"h":30.36,"l":30.24,"n":438,"o":30.36,"t":"2026-10-20T17:10:00Z","v":57405,"vw":30.324355},{"c":30.3,"h":30.35,"l":30.26,"n":545,"o":30.26,"t":"2026-10-20T17:15:00Z","v":66497,"vw":30.307893},{"c":30.315,"h":30.335,"l":30.29,"n":376,"o":30.305,"t":"2026-10-20T17:20:00Z","v":27761,"vw":30.308307},{"c":30.38,"h":30.38,"l":30.275,"n":495,"o":30.31,"t":"2026-10-20T17:25:00Z","v":44783,"vw":30.309156},{"c":30.38,"h":30.385,"l":30.35,"n":332,"o":30.375,"t":"2026-10-20T17:30:00Z","v":21173,"vw":30.371269},{"c":30.355,"h":30.385,"l":30.35,"n":236,"o":30.385,"t":"2026-10-20T17:35:00Z","v":15827,"vw":30.368703},{"c":30.38,"h":30.38,"l":30.355,"n":328,"o":30.355,"t":"2026-10-20T17:40:00Z","v":22436,"vw":30.372438},{"c":30.37,"h":30.395,"l":30.36,"n":356,"o":30.385,"t":"2026-10-20T17:45:00Z","v":24463,"vw":30.378488},{"c":30.395,"h":30.405,"l":30.375,"n":235,"o":30.375,"t":"2026-10-20T17:50:00Z","v":17195,"vw":30.394281},{"c":30.385,"h":30.405,"l":30.375,"n":449,"o":30.3911,"t":"2026-10-20T17:55:00Z","v":31492,"vw":30.391411},{"c":30.345,"h":30.395,"l":30.33,"n":782,"o":30.39,"t":"2026-10-20T18:00:00Z","v":84185,"vw":30.369234},{"c":30.375,"h":30.4,"l":30.35,"n":329,"o":30.35,"t":"2026-10-20T18:05:00Z","v":22638,"vw":30.377739},{"c":30.395,"h":30.4,"l":30.37,"n":273,"o":30.37,"t":"2026-10-20T18:10:00Z","v":20478,"vw":30.390545},{"c":30.41,"h":30.425,"l":30.395,"n":320,"o":30.4,"t":"2026-10-20T18:15:00Z","v":21992,"vw":30.409683},{"c":30.355,"h":30.419,"l":30.35,"n":352,"o":30.405,"t":"2026-10-20T18:20:00Z","v":25767,"vw":30.389407},{"c":30.305,"h":30.365,"l":30.28,"n":660,"o":30.36,"t":"2026-10-20T18:25:00Z","v":99272,"vw":30.33375},{"c":30.29,"h":30.33,"l":30.285,"n":474,"o":30.31,"t":"2026-10-20T18:30:00Z","v":32024,"vw":30.30965},{"c":30.295,"h":30.305,"l":30.29,"n":303,"o":30.29,"t":"2026-10-20T18:35:00Z","v":18161,"vw":30.299761},{"c":30.275,"h":30.305,"l":30.25,"n":476,"o":30.295,"t":"2026-10-20T18:40:00Z","v":42079,"vw":30.285138},{"c":30.34,"h":30.35,"l":30.275,"n":570,"o":30.275,"t":"2026-10-20T18:45:00Z","v":69070,"vw":30.328666},{"c":30.335,"h":30.355,"l":30.325,"n":343,"o":30.335,"t":"2026-10-20T18:50:00Z","v":27525,"vw":30.34278},{"c":30.35,"h":30.4,"l":30.34,"n":627,"o":30.34,"t":"2026-10-20T18:55:00Z","v":69442,"vw":30.368558},{"c":30.365,"h":30.38,"l":30.36,"n":331,"o":30.36,"t":"2026-10-20T19:00:00Z","v":25829,"vw":30.369909},{"c":30.375,"h":30.4,"l":30.365,"n":457,"o":30.37,"t":"2026-10-20T19:05:00Z","v":34378,"vw":30.377883},{"c":30.35,"h":30.385,"l":30.345,"n":424,"o":30.375,"t":"2026-10-20T19:10:00Z","v":30618,"vw":30.371062},{"c":30.395,"h":30.4,"l":30.345,"n":499,"o":30.36,"t":"2026-10-20T19:15:00Z","v":39716,"vw":30.37209},{"c":30.389,"h":30.39,"l":30.34,"n":502,"o":30.39,"t":"2026-10-20T19:20:00Z","v":36530,"vw":30.36049},{"c":30.385,"h":30.41,"l":30.355,"n":951,"o":30.385,"t":"2026-10-20T19:25:00Z","v":95626,"vw":30.376662},{"c":30.395,"h":30.405,"l":30.36,"n":614,"o":30.385,"t":"2026-10-20T19:30:00Z","v":45029,"vw":30.380741},{"c":30.305,"h":30.4,"l":30.295,"n":583,"o":30.4,"t":"2026-10-20T19:35:00Z","v":46519,"vw":30.343271},{"c":30.34,"h":30.35,"l":30.255,"n":2329,"o":30.31,"t":"2026-10-20T19:40:00Z","v":234824,"vw":30.310389},{"c":30.335,"h":30.38,"l":30.285,"n":2221,"o":30.335,"t":"2026-10-20T19:45:00Z","v":220138,"vw":30.346096},{"c":30.275,"h":30.335,"l":30.25,"n":976,"o":30.33,"t":"2026-10-20T19:50:00Z","v":103233,"vw":30.284955},{"c":30.325,"h":30.35,"l":30.245,"n":3973,"o":30.275,"t":"2026-10-20T19:55:00Z","v":437612,"vw":30.300326},{"c":30.31,"h":30.32,"l":30.31,"n":39,"o":30.32,"t":"2026-10-20T20:00:00Z","v":2809432,"vw":30.310122},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-10-21T08:00:00Z","v":150,"vw":30.21},{"c":30.26,"h":30.26,"l":30.26,"n":12,"o":30.26,"t":"2026-10-21T12:45:00Z","v":961,"vw":30.26},{"c":30.4,"h":30.4,"l":30.4,"n":46,"o":30.4,"t":"2026-10-21T13:00:00Z","v":900,"vw":30.4},{"c":30.105,"h":30.48,"l":30.095,"n":210,"o":30.3,"t":"2026-10-21T13:30:00Z","v":50825,"vw":30.292402},{"c":30.14,"h":30.205,"l":30.07,"n":212,"o":30.105,"t":"2026-10-21T13:35:00Z","v":12626,"vw":30.141315},{"c":30.21,"h":30.41,"l":30.08,"n":1051,"o":30.19,"t":"2026-10-21T13:40:00Z","v":110594,"vw":30.23349},{"c":30.2,"h":30.36,"l":30.2,"n":672,"o":30.23,"t":"2026-10-21T13:45:00Z","v":65736,"vw":30.299989},{"c":30.12,"h":30.21,"l":30.07,"n":381,"o":30.204,"t":"2026-10-21T13:50:00Z","v":20859,"vw":30.153846},{"c":30.015,"h":30.135,"l":30.01,"n":393,"o":30.115,"t":"2026-10-21T13:55:00Z","v":25094,"vw":30.072231},{"c":29.94,"h":30.02,"l":29.9,"n":907,"o":29.97,"t":"2026-10-21T14:00:00Z","v":82369,"vw":29.974577},{"c":29.92,"h":29.94,"l":29.86,"n":718,"o":29.94,"t":"2026-10-21T14:05:00Z","v":55659,"vw":29.890239},{"c":30.12,"h":30.12,"l":29.94,"n":1286,"o":29.94,"t":"2026-10-21T14:10:00Z","v":89394,"vw":30.033976},{"c":30.16,"h":30.16,"l":30.08,"n":938,"o":30.12,"t":"2026-10-21T14:15:00Z","v":89452,"vw":30.12327},{"c":30.1595,"h":30.175,"l":30.11,"n":753,"o":30.16,"t":"2026-10-21T14:20:00Z","v":61938,"vw":30.145042},{"c":30.11,"h":30.175,"l":30.1,"n":514,"o":30.155,"t":"2026-10-21T14:25:00Z","v":34052,"vw":30.129359},{"c":30.06,"h":30.13,"l":30.035,"n":461,"o":30.1,"t":"2026-10-21T14:30:00Z","v":23617,"vw":30.08501},{"c":30.01,"h":30.07,"l":29.99,"n":531,"o":30.065,"t":"2026-10-21T14:35:00Z","v":70449,"vw":30.007907},{"c":30.07,"h":30.09,"l":29.965,"n":1057,"o":30.02,"t":"2026-10-21T14:40:00Z","v":117974,"vw":30.043507},{"c":30.03,"h":30.09,"l":30.025,"n":479,"o":30.07,"t":"2026-10-21T14:45:00Z","v":27246,"vw":30.06128},{"c":29.93,"h":30.03,"l":29.91,"n":473,"o":30.03,"t":"2026-10-21T14:50:00Z","v":34123,"vw":29.975122},{"c":29.85,"h":29.965,"l":29.845,"n":796,"o":29.925,"t":"2026-10-21T14:55:00Z","v":74827,"vw":29.92392},{"c":29.81,"h":29.85,"l":29.7825,"n":381,"o":29.835,"t":"2026-10-21T15:00:00Z","v":33108,"vw":29.828813},{"c":29.78,"h":29.835,"l":29.775,"n":386,"o":29.81,"t":"2026-10-21T15:05:00Z","v":21267,"vw":29.818187},{"c":29.825,"h":29.825,"l":29.8,"n":344,"o":29.8,"t":"2026-10-21T15:10:00Z","v":22125,"vw":29.814738},{"c":29.85,"h":29.875,"l":29.825,"n":307,"o":29.825,"t":"2026-10-21T15:15:00Z","v":20164,"vw":29.850192},{"c":29.875,"h":29.89,"l":29.82,"n":833,"o":29.84,"t":"2026-10-21T15:20:00Z","v":73441,"vw":29.848207},{"c":29.93,"h":29.95,"l":29.875,"n":664,"o":29.875,"t":"2026-10-21T15:25:00Z","v":53046,"vw":29.929237},{"c":29.87,"h":29.94,"l":29.865,"n":297,"o":29.93,"t":"2026-10-21T15:30:00Z","v":20809,"vw":29.91536},{"c":29.875,"h":29.905,"l":29.865,"n":297,"o":29.865,"t":"2026-10-21T15:35:00Z","v":17530,"vw":29.887343},{"c":29.915,"h":29.93,"l":29.83,"n":624,"o":29.87,"t":"2026-10-21T15:40:00Z","v":55761,"vw":29.872092},{"c":29.98,"h":29.98,"l":29.91,"n":469,"o":29.91,"t":"2026-10-21T15:45:00Z","v":38077,"vw":29.963543},{"c":29.97,"h":29.99,"l":29.94,"n":313,"o":29.98,"t":"2026-10-21T15:50:00Z","v":16558,"vw":29.969929},{"c":29.965,"h":29.975,"l":29.96,"n":251,"o":29.96,"t":"2026-10-21T15:55:00Z","v":11060,"vw":29.967379},{"c":29.885,"h":29.965,"l":29.885,"n":334,"o":29.965,"t":"2026-10-21T16:00:00Z","v":15480,"vw":29.925549},{"c":29.875,"h":29.915,"l":29.87,"n":263,"o":29.89,"t":"2026-10-21T16:05:00Z","v":11284,"vw":29.895577},{"c":29.9,"h":29.9,"l":29.875,"n":278,"o":29.875,"t":"2026-10-21T16:10:00Z","v":11443,"vw":29.885773},{"c":29.955,"h":29.97,"l":29.9,"n":609,"o":29.9,"t":"2026-10-21T16:15:00Z","v":44790,"vw":29.925062},{"c":29.97,"h":29.98,"l":29.95,"n":379,"o":29.955,"t":"2026-10-21T16:20:00Z","v":15686,"vw":29.965447},{"c":29.955,"h":30,"l":29.94,"n":426,"o":29.97,"t":"2026-10-21T16:25:00Z","v":18713,"vw":29.972149},{"c":29.925,"h":29.98,"l":29.915,"n":365,"o":29.955,"t":"2026-10-21T16:30:00Z","v":19599,"vw":29.938065},{"c":30.065,"h":30.095,"l":29.905,"n":875,"o":29.925,"t":"2026-10-21T16:35:00Z","v":50368,"vw":29.982224},{"c":29.955,"h":30.11,"l":29.935,"n":648,"o":30.07,"t":"2026-10-21T16:40:00Z","v":34710,"vw":30.009454},{"c":29.96,"h":29.995,"l":29.95,"n":473,"o":29.95,"t":"2026-10-21T16:45:00Z","v":29181,"vw":29.966998},{"c":29.92,"h":29.955,"l":29.92,"n":249,"o":29.95,"t":"2026-10-21T16:50:00Z","v":12073,"vw":29.941164},{"c":29.905,"h":29.935,"l":29.9,"n":417,"o":29.93,"t":"2026-10-21T16:55:00Z","v":26980,"vw":29.920581},{"c":29.905,"h":29.925,"l":29.885,"n":443,"o":29.91,"t":"2026-10-21T17:00:00Z","v":23018,"vw":29.904833},{"c":29.94,"h":29.9499,"l":29.895,"n":335,"o":29.905,"t":"2026-10-21T17:05:00Z","v":16991,"vw":29.918497},{"c":29.935,"h":29.94,"l":29.925,"n":350,"o":29.94,"t":"2026-10-21T17:10:00Z","v":14362,"vw":29.931909},{"c":29.92,"h":29.935,"l":29.92,"n":279,"o":29.935,"t":"2026-10-21T17:15:00Z","v":12963,"vw":29.929861},{"c":29.94,"h":29.955,"l":29.925,"n":372,"o":29.925,"t":"2026-10-21T17:20:00Z","v":21899,"vw":29.943147},{"c":30.025,"h":30.025,"l":29.935,"n":393,"o":29.935,"t":"2026-10-21T17:25:00Z","v":20678,"vw":29.973833},{"c":29.92,"h":30.025,"l":29.905,"n":847,"o":30.025,"t":"2026-10-21T17:30:00Z","v":126468,"vw":29.972886},{"c":29.895,"h":29.92,"l":29.89,"n":609,"o":29.91,"t":"2026-10-21T17:35:00Z","v":51119,"vw":29.89977},{"c":29.94,"h":29.94,"l":29.895,"n":579,"o":29.9,"t":"2026-10-21T17:40:00Z","v":27754,"vw":29.913838},{"c":29.955,"h":29.965,"l":29.935,"n":258,"o":29.935,"t":"2026-10-21T17:45:00Z","v":14115,"vw":29.953926}],"history":[{"c":18.86,"h":19.24,"l":18.65,"n":14804,"o":18.87,"t":"2024-10-21T04:00:00Z","v":1355000,"vw":18.82764},{"c":18.45,"h":19.17,"l":18.44,"n":11542,"o":18.74,"t":"2024-10-22T04:00:00Z","v":1171235,"vw":18.658778},{"c":17.62,"h":18.4,"l":17.32,"n":29463,"o":18.35,"t":"2024-10-23T04:00:00Z","v":3908541,"vw":17.624495},{"c":17.89,"h":18.21,"l":17.57,"n":14767,"o":17.71,"t":"2024-10-24T04:00:00Z","v":1631312,"vw":17.90931},{"c":18.16,"h":18.4,"l":18.01,"n":11856,"o":18.04,"t":"2024-10-25T04:00:00Z","v":1061563,"vw":18.154699},{"c":17.98,"h":18.58,"l":17.9,"n":12806,"o":18.29,"t":"2024-10-28T04:00:00Z","v":1111710,"vw":18.101544},{"c":18.22,"h":18.38,"l":17.69,"n":12332,"o":17.8,"t":"2024-10-29T04:00:00Z","v":1117184,"vw":18.175872},{"c":17.62,"h":18.22,"l":17.47,"n":26270,"o":18.22,"t":"2024-10-30T04:00:00Z","v":3457396,"vw":17.71301},{"c":17.85,"h":18.07,"l":17.435,"n":19523,"o":17.6,"t":"2024-10-31T04:00:00Z","v":1841448,"vw":17.797724},{"c":17.82,"h":18.19,"l":17.7521,"n":12115,"o":18.18,"t":"2024-11-01T04:00:00Z","v":1224694,"vw":17.928811},{"c":18.71,"h":19.09,"l":17.99,"n":20807,"o":17.99,"t":"2024-11-04T05:00:00Z","v":2220573,"vw":18.77855},{"c":18.71,"h":19.07,"l":18.5,"n":14216,"o":18.93,"t":"2024-11-05T05:00:00Z","v":1318419,"vw":18.733683},{"c":18.05,"h":18.61,"l":17.84,"n":20732,"o":18.15,"t":"2024-11-06T05:00:00Z","v":2110740,"vw":18.186121},{"c":19.4,"h":19.51,"l":18.31,"n":22210,"o":18.43,"t":"2024-11-07T05:00:00Z","v":3183935,"vw":19.211536},{"c":19.37,"h":19.5694,"l":18.75,"n":17086,"o":19.04,"t":"2024-11-08T05:00:00Z","v":1619623,"vw":19.351479},{"c":20.58,"h":20.65,"l":19.4221,"n":20810,"o":19.87,"t":"2024-11-11T05:00:00Z","v":2270802,"vw":20.220888},{"c":19.97,"h":20.68,"l":19.55,"n":18061,"o":20.53,"t":"2024-11-12T05:00:00Z","v":1798014,"vw":19.981788},{"c":19.7,"h":20.4,"l":19.68,"n":17925,"o":20.11,"t":"2024-11-13T05:00:00Z","v":1644568,"vw":19.923771},{"c":19.92,"h":20.28,"l":19.7702,"n":14544,"o":19.82,"t":"2024-11-14T05:00:00Z","v":1188874,"vw":20.019548},{"c":19.33,"h":20.02,"l":19.2,"n":16282,"o":19.88,"t":"2024-11-15T05:00:00Z","v":1677614,"vw":19.403026},{"c":19.54,"h":20.18,"l":19.44,"n":30982,"o":19.5,"t":"2024-11-18T05:00:00Z","v":3434870,"vw":19.731299},{"c":20.67,"h":20.9,"l":18.56,"n":49822,"o":20.1,"t":"2024-11-19T05:00:00Z","v":7635062,"vw":20.016718},{"c":20.96,"h":21.69,"l":20.42,"n":30463,"o":21.28,"t":"2024-11-20T05:00:00Z","v":4436737,"vw":21.022724},{"c":23.69,"h":23.99,"l":21.14,"n":43085,"o":21.14,"t":"2024-11-21T05:00:00Z","v":5152233,"vw":23.113307},{"c":24.3,"h":24.6,"l":23.52,"n":36487,"o":23.88,"t":"2024-11-22T05:00:00Z","v":4158033,"vw":24.039613},{"c":25.51,"h":25.94,"l":24.66,"n":27341,"o":24.7,"t":"2024-11-25T05:00:00Z","v":3157790,"vw":25.421945},{"c":25.6,"h":25.669,"l":25,"n":14835,"o":25.43,"t":"2024-11-26T05:00:00Z","v":1452870,"vw":25.375081},{"c":25.87,"h":26,"l":25.4,"n":13787,"o":25.83,"t":"2024-11-27T05:00:00Z","v":1839480,"vw":25.653049},{"c":26.33,"h":26.85,"l":25.55,"n":16401,"o":26.03,"t":"2024-11-29T05:00:00Z","v":1542160,"vw":26.370544},{"c":26.13,"h":26.515,"l":25.8172,"n":17380,"o":26.33,"t":"2024-12-02T05:00:00Z","v":1476036,"vw":26.162087},{"c":25.73,"h":25.88,"l":24.28,"n":37832,"o":24.37,"t":"2024-12-03T05:00:00Z","v":4237818,"vw":25.561204},{"c":25.59,"h":26.48,"l":25.18,"n":32859,"o":25.74,"t":"2024-12-04T05:00:00Z","v":4495174,"vw":25.620799},{"c":24.9,"h":25.18,"l":24,"n":112104,"o":24.02,"t":"2024-12-05T05:00:00Z","v":17232023,"vw":24.723833},{"c":25.01,"h":25.41,"l":24.74,"n":37580,"o":25.22,"t":"2024-12-06T05:00:00Z","v":4857742,"vw":25.027033},{"c":25.79,"h":26.43,"l":25.22,"n":35844,"o":26.2,"t":"2024-12-09T05:00:00Z","v":5302389,"vw":25.698935},{"c":25.64,"h":26.5,"l":25.42,"n":23399,"o":25.63,"t":"2024-12-10T05:00:00Z","v":3164257,"vw":25.828755},{"c":25.76,"h":26.05,"l":25.35,"n":18879,"o":25.64,"t":"2024-12-11T05:00:00Z","v":2061836,"vw":25.769287},{"c":26.88,"h":27.65,"l":26.11,"n":42290,"o":26.12,"t":"2024-12-12T05:00:00Z","v":5053292,"vw":27.092253},{"c":27.65,"h":27.79,"l":26.88,"n":27186,"o":26.9,"t":"2024-12-13T05:00:00Z","v":2827409,"vw":27.565158},{"c":27.65,"h":28,"l":27.03,"n":25392,"o":27.12,"t":"2024-12-16T05:00:00Z","v":2632408,"vw":27.687918},{"c":28.74,"h":29.43,"l":27.39,"n":33455,"o":27.59,"t":"2024-12-17T05:00:00Z","v":3336713,"vw":28.680813},{"c":27.69,"h":29.4,"l":27.68,"n":27841,"o":28.94,"t":"2024-12-18T05:00:00Z","v":2735345,"vw":28.413315},{"c":27.5,"h":28.1499,"l":27.21,"n":26885,"o":28.1,"t":"2024-12-19T05:00:00Z","v":2870938,"vw":27.478654},{"c":28.18,"h":28.62,"l":27.1801,"n":16147,"o":27.34,"t":"2024-12-20T05:00:00Z","v":1871836,"vw":28.123464},{"c":28.56,"h":28.79,"l":28.1,"n":16399,"o":28.62,"t":"2024-12-23T05:00:00Z","v":2375874,"vw":28.458043},{"c":28.78,"h":28.85,"l":28.29,"n":6306,"o":28.61,"t":"2024-12-24T05:00:00Z","v":636797,"vw":28.724924},{"c":28.79,"h":29,"l":28.25,"n":9790,"o":28.65,"t":"2024-12-26T05:00:00Z","v":885406,"vw":28.836434},{"c":28.42,"h":28.65,"l":28.14,"n":16281,"o":28.59,"t":"2024-12-27T05:00:00Z","v":1706465,"vw":28.35967},{"c":28.4,"h":28.62,"l":27.49,"n":21059,"o":27.835,"t":"2024-12-30T05:00:00Z","v":2542374,"vw":28.30876},{"c":27.96,"h":28.78,"l":27.93,"n":11504,"o":28.38,"t":"2024-12-31T05:00:00Z","v":1370416,"vw":28.099115},{"c":28.85,"h":29,"l":28.03,"n":27103,"o":28.22,"t":"2025-01-02T05:00:00Z","v":3046165,"vw":28.68988},{"c":29.49,"h":29.76,"l":28.66,"n":32377,"o":29.09,"t":"2025-01-03T05:00:00Z","v":3903008,"vw":29.38053},{"c":29.86,"h":31.32,"l":29.58,"n":34024,"o":29.98,"t":"2025-01-06T05:00:00Z","v":3789204,"vw":30.193466},{"c":29.74,"h":30.35,"l":29.33,"n":26975,"o":30.16,"t":"2025-01-07T05:00:00Z","v":2665664,"vw":29.778414},{"c":30.53,"h":30.94,"l":29.15,"n":29971,"o":29.78,"t":"2025-01-08T05:00:00Z","v":2607759,"vw":30.237553},{"c":30.89,"h":30.97,"l":29.71,"n":23932,"o":30.32,"t":"2025-01-10T05:00:00Z","v":3050219,"vw":30.597272},{"c":29.1,"h":29.88,"l":28.03,"n":43868,"o":28.5,"t":"2025-01-13T05:00:00Z","v":4845601,"vw":28.999665},{"c":28.88,"h":29.98,"l":28.2,"n":27423,"o":29.76,"t":"2025-01-14T05:00:00Z","v":2972204,"vw":28.965779},{"c":29.55,"h":29.7,"l":29.07,"n":19102,"o":29.69,"t":"2025-01-15T05:00:00Z","v":1751796,"vw":29.488541},{"c":29.9,"h":30.12,"l":29.42,"n":16059,"o":29.64,"t":"2025-01-16T05:00:00Z","v":1641165,"vw":29.820914},{"c":29.76,"h":30.03,"l":29.17,"n":22120,"o":29.91,"t":"2025-01-17T05:00:00Z","v":1879276,"vw":29.810901},{"c":31.06,"h":31.13,"l":29.61,"n":23165,"o":30,"t":"2025-01-21T05:00:00Z","v":2199530,"vw":30.578325},{"c":30.78,"h":31.6,"l":30.53,"n":29449,"o":31.38,"t":"2025-01-22T05:00:00Z","v":2340575,"vw":30.831075},{"c":30.86,"h":31,"l":30.1,"n":20779,"o":30.76,"t":"2025-01-23T05:00:00Z","v":2087324,"vw":30.743023},{"c":30.58,"h":31.06,"l":30.54,"n":23492,"o":31.05,"t":"2025-01-24T05:00:00Z","v":1950370,"vw":30.773207},{"c":30.44,"h":30.65,"l":29.74,"n":17430,"o":30,"t":"2025-01-27T05:00:00Z","v":1383903,"vw":30.263945},{"c":31.9,"h":31.97,"l":30.55,"n":30008,"o":30.55,"t":"2025-01-28T05:00:00Z","v":2707354,"vw":31.571566},{"c":32.77,"h":32.98,"l":31.9,"n":23065,"o":31.9,"t":"2025-01-29T05:00:00Z","v":2206995,"vw":32.539571},{"c":33.78,"h":34,"l":32.69,"n":21769,"o":33.06,"t":"2025-01-30T05:00:00Z","v":2548874,"vw":33.399068},{"c":31.97,"h":33.4,"l":31.81,"n":30058,"o":33.37,"t":"2025-01-31T05:00:00Z","v":2825248,"vw":32.411448},{"c":30.94,"h":31.82,"l":30.2002,"n":35999,"o":31.2,"t":"2025-02-03T05:00:00Z","v":4309285,"vw":31.066833},{"c":31.66,"h":31.87,"l":30.8,"n":21921,"o":31.14,"t":"2025-02-04T05:00:00Z","v":2488909,"vw":31.383464},{"c":31.84,"h":32.4,"l":31.455,"n":20984,"o":31.69,"t":"2025-02-05T05:00:00Z","v":2171196,"vw":31.90739},{"c":32.57,"h":32.8997,"l":31.84,"n":26577,"o":32.33,"t":"2025-02-06T05:00:00Z","v":2792815,"vw":32.404636},{"c":30.94,"h":32.6,"l":30.56,"n":29877,"o":32.59,"t":"2025-02-07T05:00:00Z","v":2357877,"vw":31.11636},{"c":30.61,"h":31.04,"l":29.8613,"n":42676,"o":31,"t":"2025-02-10T05:00:00Z","v":3459650,"vw":30.381192},{"c":29.47,"h":30.4,"l":28.49,"n":43814,"o":30.1,"t":"2025-02-11T05:00:00Z","v":4189072,"vw":29.241008},{"c":30.13,"h":30.35,"l":29.25,"n":38193,"o":29.54,"t":"2025-02-12T05:00:00Z","v":3688980,"vw":29.936591},{"c":30.88,"h":31.86,"l":30.4,"n":28477,"o":30.48,"t":"2025-02-13T05:00:00Z","v":2566441,"vw":30.959993},{"c":30.99,"h":31.45,"l":30.3,"n":20084,"o":30.75,"t":"2025-02-14T05:00:00Z","v":1768446,"vw":31.055919},{"c":31.22,"h":31.5,"l":30.78,"n":25007,"o":31,"t":"2025-02-18T05:00:00Z","v":2558461,"vw":31.178657},{"c":30.59,"h":30.78,"l":29.775,"n":26287,"o":30.77,"t":"2025-02-19T05:00:00Z","v":2389245,"vw":30.320957},{"c":29.34,"h":30.49,"l":29.15,"n":31260,"o":30.49,"t":"2025-02-20T05:00:00Z","v":3175018,"vw":29.447579},{"c":28.6,"h":29.5,"l":28.17,"n":43293,"o":29.47,"t":"2025-02-21T05:00:00Z","v":4578852,"vw":28.743042},{"c":28.6,"h":29.33,"l":27.97,"n":64556,"o":29.06,"t":"2025-02-24T05:00:00Z","v":6550108,"vw":28.396028},{"c":28.83,"h":29.83,"l":26.07,"n":60573,"o":26.4,"t":"2025-02-25T05:00:00Z","v":6876012,"vw":28.599023},{"c":30.31,"h":31.4395,"l":29.15,"n":54504,"o":29.5,"t":"2025-02-26T05:00:00Z","v":5515881,"vw":30.526227},{"c":28.56,"h":30.48,"l":28.54,"n":41154,"o":30.31,"t":"2025-02-27T05:00:00Z","v":4791665,"vw":28.987976},{"c":29.89,"h":29.93,"l":28.32,"n":32163,"o":28.34,"t":"2025-02-28T05:00:00Z","v":3901314,"vw":29.554278},{"c":29.79,"h":31.09,"l":29.54,"n":42130,"o":30.5,"t":"2025-03-03T05:00:00Z","v":4058830,"vw":30.237847},{"c":28.94,"h":29.55,"l":28.16,"n":41200,"o":28.98,"t":"2025-03-04T05:00:00Z","v":3811515,"vw":28.883833},{"c":29.45,"h":29.83,"l":28.8,"n":25897,"o":29.28,"t":"2025-03-05T05:00:00Z","v":2629642,"vw":29.302958},{"c":28.29,"h":29.575,"l":27.9,"n":27454,"o":29.02,"t":"2025-03-06T05:00:00Z","v":2663056,"vw":28.49133},{"c":26.92,"h":28.71,"l":26.13,"n":60829,"o":28.26,"t":"2025-03-07T05:00:00Z","v":6418849,"vw":26.857931},{"c":25.6,"h":26.385,"l":25.0439,"n":65303,"o":26.25,"t":"2025-03-10T04:00:00Z","v":7007952,"vw":25.631255},{"c":26.75,"h":26.9,"l":25.43,"n":62589,"o":25.775,"t":"2025-03-11T04:00:00Z","v":7251048,"vw":26.329758},{"c":26.98,"h":28.18,"l":26.4,"n":30118,"o":27.64,"t":"2025-03-12T04:00:00Z","v":2916467,"vw":27.093317},{"c":26.61,"h":27.39,"l":26,"n":38093,"o":27.14,"t":"2025-03-13T04:00:00Z","v":4158835,"vw":26.380794},{"c":27.7,"h":28.03,"l":26.8,"n":38897,"o":27.22,"t":"2025-03-14T04:00:00Z","v":4881862,"vw":27.751982},{"c":28.5,"h":28.89,"l":27.31,"n":32162,"o":27.7,"t":"2025-03-17T04:00:00Z","v":2738491,"vw":28.356933},{"c":28.3,"h":28.91,"l":28.075,"n":39074,"o":28.66,"t":"2025-03-18T04:00:00Z","v":3869414,"vw":28.459916},{"c":29.18,"h":29.585,"l":28.16,"n":36621,"o":28.26,"t":"2025-03-19T04:00:00Z","v":4156922,"vw":28.995503},{"c":29.17,"h":29.75,"l":28.62,"n":23269,"o":28.82,"t":"2025-03-20T04:00:00Z","v":2011772,"vw":29.20184},{"c":28.89,"h":29.171,"l":28.31,"n":19800,"o":28.61,"t":"2025-03-21T04:00:00Z","v":2002285,"vw":28.869135},{"c":29.47,"h":29.76,"l":29,"n":20237,"o":29.42,"t":"2025-03-24T04:00:00Z","v":2022219,"vw":29.434755},{"c":28.8,"h":29.61,"l":28.59,"n":23819,"o":29.21,"t":"2025-03-25T04:00:00Z","v":2299711,"vw":28.941523},{"c":27.98,"h":28.72,"l":27.55,"n":30804,"o":28.57,"t":"2025-03-26T04:00:00Z","v":2807077,"vw":28.037448},{"c":27.47,"h":28.0225,"l":27.39,"n":22480,"o":27.78,"t":"2025-03-27T04:00:00Z","v":2252915,"vw":27.576522},{"c":26.55,"h":26.935,"l":26.09,"n":39995,"o":26.89,"t":"2025-03-28T04:00:00Z","v":5617503,"vw":26.572482},{"c":26.73,"h":26.76,"l":25.2,"n":33569,"o":25.54,"t":"2025-03-31T04:00:00Z","v":5150844,"vw":26.30381},{"c":26.81,"h":27.1,"l":26.29,"n":20592,"o":26.84,"t":"2025-04-01T04:00:00Z","v":2700220,"vw":26.725972},{"c":28.36,"h":28.45,"l":26.62,"n":25312,"o":26.62,"t":"2025-04-02T04:00:00Z","v":2940760,"vw":28.036776},{"c":24.57,"h":26.26,"l":24.5,"n":63982,"o":25.705,"t":"2025-04-03T04:00:00Z","v":8585638,"vw":25.058459},{"c":23.73,"h":25.65,"l":22.32,"n":74591,"o":23,"t":"2025-04-04T04:00:00Z","v":9198605,"vw":23.703983},{"c":22.57,"h":24.38,"l":21.73,"n":55310,"o":22.18,"t":"2025-04-07T04:00:00Z","v":6636373,"vw":22.670916},{"c":20.97,"h":23.8,"l":20.46,"n":59437,"o":23.8,"t":"2025-04-08T04:00:00Z","v":7062705,"vw":21.741918},{"c":24.12,"h":25.15,"l":20.21,"n":70681,"o":21.22,"t":"2025-04-09T04:00:00Z","v":7748871,"vw":22.793927},{"c":22.04,"h":23.4,"l":21.5,"n":62315,"o":23.24,"t":"2025-04-10T04:00:00Z","v":6731022,"vw":22.13329},{"c":22.17,"h":22.4,"l":21.15,"n":41305,"o":22.02,"t":"2025-04-11T04:00:00Z","v":4376566,"vw":21.833041},{"c":22.75,"h":23.36,"l":22.245,"n":24688,"o":22.79,"t":"2025-04-14T04:00:00Z","v":3352201,"vw":22.732705},{"c":22.65,"h":23.19,"l":22.42,"n":22994,"o":22.65,"t":"2025-04-15T04:00:00Z","v":2558181,"vw":22.65271},{"c":22.4,"h":22.98,"l":22.08,"n":20711,"o":22.34,"t":"2025-04-16T04:00:00Z","v":2135359,"vw":22.413623},{"c":22.16,"h":22.69,"l":21.91,"n":25952,"o":22.36,"t":"2025-04-17T04:00:00Z","v":3180147,"vw":22.187115},{"c":21.66,"h":21.93,"l":21.06,"n":26871,"o":21.93,"t":"2025-04-21T04:00:00Z","v":3027282,"vw":21.479684},{"c":22.25,"h":22.71,"l":21.62,"n":33121,"o":21.97,"t":"2025-04-22T04:00:00Z","v":5733307,"vw":22.253792},{"c":23.21,"h":25.26,"l":22.92,"n":64786,"o":23.35,"t":"2025-04-23T04:00:00Z","v":6662614,"vw":24.127353},{"c":24.08,"h":24.18,"l":22.93,"n":22535,"o":23.48,"t":"2025-04-24T04:00:00Z","v":2898578,"vw":23.904756},{"c":24.18,"h":24.2,"l":23.4,"n":20549,"o":23.51,"t":"2025-04-25T04:00:00Z","v":1919345,"vw":24.024373},{"c":24.26,"h":24.4025,"l":23.82,"n":17278,"o":24.11,"t":"2025-04-28T04:00:00Z","v":2201263,"vw":24.16197},{"c":24.24,"h":24.49,"l":24,"n":17744,"o":24.16,"t":"2025-04-29T04:00:00Z","v":2001740,"vw":24.290873},{"c":24.25,"h":24.26,"l":23.27,"n":18526,"o":23.5,"t":"2025-04-30T04:00:00Z","v":1607398,"vw":23.967252},{"c":24.25,"h":24.87,"l":24.05,"n":21715,"o":24.54,"t":"2025-05-01T04:00:00Z","v":1816253,"vw":24.427861},{"c":25.71,"h":25.95,"l":24.67,"n":36212,"o":24.81,"t":"2025-05-02T04:00:00Z","v":3489867,"vw":25.620846},{"c":25.72,"h":26.07,"l":25.23,"n":28954,"o":25.23,"t":"2025-05-05T04:00:00Z","v":3433548,"vw":25.752043},{"c":25.57,"h":26.08,"l":25.33,"n":36120,"o":25.33,"t":"2025-05-06T04:00:00Z","v":4345188,"vw":25.687451},{"c":26.66,"h":26.94,"l":25.735,"n":47707,"o":25.77,"t":"2025-05-07T04:00:00Z","v":3320034,"vw":26.548401},{"c":27.4,"h":27.77,"l":27.02,"n":35183,"o":27.5,"t":"2025-05-08T04:00:00Z","v":3751228,"vw":27.389233},{"c":26.99,"h":28.08,"l":26.9,"n":26347,"o":27.57,"t":"2025-05-09T04:00:00Z","v":2069309,"vw":27.205643},{"c":30.04,"h":30.12,"l":28.45,"n":65594,"o":28.6,"t":"2025-05-12T04:00:00Z","v":7345758,"vw":29.438707},{"c":31.2,"h":31.43,"l":28.9225,"n":48946,"o":29,"t":"2025-05-13T04:00:00Z","v":5049078,"vw":30.835961},{"c":31.29,"h":31.75,"l":30.92,"n":35525,"o":31.32,"t":"2025-05-14T04:00:00Z","v":3522055,"vw":31.306125},{"c":30.85,"h":31.45,"l":30.3,"n":55234,"o":31.15,"t":"2025-05-15T04:00:00Z","v":5485443,"vw":30.638069},{"c":31.14,"h":31.4,"l":30.62,"n":44596,"o":30.87,"t":"2025-05-16T04:00:00Z","v":4028006,"vw":31.079722},{"c":31.39,"h":32.16,"l":30.38,"n":65775,"o":30.56,"t":"2025-05-19T04:00:00Z","v":6668671,"vw":31.352924},{"c":37.37,"h":37.99,"l":35.595,"n":159909,"o":36,"t":"2025-05-20T04:00:00Z","v":19816161,"vw":36.969578},{"c":37,"h":38.42,"l":36.62,"n":77137,"o":38.39,"t":"2025-05-21T04:00:00Z","v":8948982,"vw":37.373543},{"c":37.49,"h":38.02,"l":36.42,"n":61898,"o":37.6,"t":"2025-05-22T04:00:00Z","v":6654608,"vw":37.312463},{"c":37.04,"h":37.355,"l":35,"n":33098,"o":35.77,"t":"2025-05-23T04:00:00Z","v":2969987,"vw":36.957713},{"c":38.5,"h":38.51,"l":37,"n":38443,"o":37.82,"t":"2025-05-27T04:00:00Z","v":3241998,"vw":38.194683},{"c":37.73,"h":38.4655,"l":37.34,"n":33764,"o":38.26,"t":"2025-05-28T04:00:00Z","v":3334892,"vw":37.797337},{"c":36.85,"h":37.13,"l":36.58,"n":101008,"o":37,"t":"2025-05-29T04:00:00Z","v":12714985,"vw":36.849214},{"c":36.38,"h":36.53,"l":35.99,"n":81080,"o":36.5,"t":"2025-05-30T04:00:00Z","v":8473374,"vw":36.271132},{"c":36.81,"h":36.84,"l":36.11,"n":57852,"o":36.43,"t":"2025-06-02T04:00:00Z","v":7603931,"vw":36.680596},{"c":37.46,"h":37.51,"l":36.57,"n":57198,"o":36.85,"t":"2025-06-03T04:00:00Z","v":6634362,"vw":37.274808},{"c":37.23,"h":37.77,"l":37.04,"n":40225,"o":37.72,"t":"2025-06-04T04:00:00Z","v":4236928,"vw":37.308506},{"c":37.38,"h":38.11,"l":37.06,"n":44918,"o":37.08,"t":"2025-06-05T04:00:00Z","v":4281102,"vw":37.646908},{"c":37.52,"h":37.8,"l":37.01,"n":38349,"o":37.54,"t":"2025-06-06T04:00:00Z","v":4036254,"vw":37.505677},{"c":37.67,"h":38.4,"l":37.44,"n":33515,"o":38.17,"t":"2025-06-09T04:00:00Z","v":2934569,"vw":37.784612},{"c":37.84,"h":38.34,"l":37.18,"n":36803,"o":38,"t":"2025-06-10T04:00:00Z","v":4175517,"vw":37.777208},{"c":37.74,"h":39.1683,"l":37.51,"n":39821,"o":38.23,"t":"2025-06-11T04:00:00Z","v":4726092,"vw":38.156199},{"c":37.41,"h":37.84,"l":37.25,"n":21100,"o":37.51,"t":"2025-06-12T04:00:00Z","v":2107080,"vw":37.453899},{"c":36.24,"h":37.23,"l":36.02,"n":41638,"o":36.92,"t":"2025-06-13T04:00:00Z","v":4981105,"vw":36.493409},{"c":37.12,"h":37.53,"l":36.75,"n":31531,"o":36.75,"t":"2025-06-16T04:00:00Z","v":3263723,"vw":37.249798},{"c":36.06,"h":36.87,"l":35.93,"n":32357,"o":36.8,"t":"2025-06-17T04:00:00Z","v":3124966,"vw":36.171601},{"c":36.19,"h":36.8,"l":35.91,"n":24268,"o":36,"t":"2025-06-18T04:00:00Z","v":2549163,"vw":36.361581},{"c":36.42,"h":36.65,"l":36.0125,"n":30623,"o":36.36,"t":"2025-06-20T04:00:00Z","v":3333322,"vw":36.421411},{"c":37.12,"h":37.175,"l":35.98,"n":41335,"o":36.19,"t":"2025-06-23T04:00:00Z","v":4210414,"vw":36.835258},{"c":37.68,"h":38.49,"l":37,"n":33500,"o":38.14,"t":"2025-06-24T04:00:00Z","v":3211221,"vw":37.729035},{"c":37.31,"h":37.96,"l":37.0944,"n":28125,"o":37.91,"t":"2025-06-25T04:00:00Z","v":2752859,"vw":37.372844},{"c":37.85,"h":37.95,"l":37.35,"n":28689,"o":37.65,"t":"2025-06-26T04:00:00Z","v":2845834,"vw":37.72585},{"c":39.36,"h":39.66,"l":37.95,"n":55860,"o":38.08,"t":"2025-06-27T04:00:00Z","v":10438154,"vw":39.140488},{"c":38.76,"h":40.2071,"l":38.67,"n":52383,"o":39.82,"t":"2025-06-30T04:00:00Z","v":7792591,"vw":39.024748},{"c":37.67,"h":39.005,"l":37.41,"n":43876,"o":38.25,"t":"2025-07-01T04:00:00Z","v":4898922,"vw":37.876152},{"c":38.19,"h":38.57,"l":36.6,"n":47301,"o":37.51,"t":"2025-07-02T04:00:00Z","v":5695516,"vw":37.945495},{"c":38.87,"h":39.04,"l":38.2,"n":19661,"o":38.34,"t":"2025-07-03T04:00:00Z","v":1634734,"vw":38.741054},{"c":38.31,"h":38.71,"l":38.03,"n":30578,"o":38.4,"t":"2025-07-07T04:00:00Z","v":3085398,"vw":38.340031},{"c":37.82,"h":38.69,"l":37.44,"n":36546,"o":38.55,"t":"2025-07-08T04:00:00Z","v":2756528,"vw":37.896367},{"c":38.5,"h":38.61,"l":37.59,"n":27833,"o":38.22,"t":"2025-07-09T04:00:00Z","v":2526617,"vw":38.432409},{"c":38.14,"h":38.54,"l":37.51,"n":33385,"o":38.46,"t":"2025-07-10T04:00:00Z","v":2867247,"vw":38.050223},{"c":38.14,"h":38.29,"l":37.52,"n":22724,"o":37.94,"t":"2025-07-11T04:00:00Z","v":1872060,"vw":38.070347},{"c":39.01,"h":39.9599,"l":38.03,"n":56743,"o":38.17,"t":"2025-07-14T04:00:00Z","v":6515874,"vw":39.256428},{"c":39.42,"h":39.69,"l":38.41,"n":29856,"o":39.2,"t":"2025-07-15T04:00:00Z","v":2287869,"vw":39.315988},{"c":39.27,"h":39.82,"l":38.33,"n":25497,"o":39.6,"t":"2025-07-16T04:00:00Z","v":2221305,"vw":39.132598},{"c":39.15,"h":39.65,"l":39.1,"n":22545,"o":39.29,"t":"2025-07-17T04:00:00Z","v":2118903,"vw":39.309497},{"c":38.47,"h":39.22,"l":37.69,"n":32352,"o":39.22,"t":"2025-07-18T04:00:00Z","v":2565485,"vw":38.474515},{"c":38.18,"h":38.98,"l":38.135,"n":26089,"o":38.7,"t":"2025-07-21T04:00:00Z","v":2481074,"vw":38.416856},{"c":37.37,"h":38.56,"l":36.88,"n":36252,"o":38.56,"t":"2025-07-22T04:00:00Z","v":3350677,"vw":37.408695},{"c":37.73,"h":38.01,"l":37.395,"n":25767,"o":37.69,"t":"2025-07-23T04:00:00Z","v":2565793,"vw":37.723584},{"c":36.82,"h":37.8,"l":36.78,"n":25358,"o":37.66,"t":"2025-07-24T04:00:00Z","v":2606477,"vw":37.158817},{"c":37.66,"h":37.7,"l":36.945,"n":28004,"o":37.4,"t":"2025-07-25T04:00:00Z","v":2457153,"vw":37.523896},{"c":38.6,"h":38.78,"l":37.85,"n":32868,"o":37.9,"t":"2025-07-28T04:00:00Z","v":2494118,"vw":38.423278},{"c":38.34,"h":38.75,"l":37.59,"n":28824,"o":38.75,"t":"2025-07-29T04:00:00Z","v":2798766,"vw":38.178597},{"c":38.85,"h":39.22,"l":38.16,"n":30326,"o":38.41,"t":"2025-07-30T04:00:00Z","v":2435138,"vw":38.846746},{"c":37.54,"h":38.85,"l":37.48,"n":38091,"o":38.58,"t":"2025-07-31T04:00:00Z","v":3276820,"vw":37.823512},{"c":36.51,"h":37.04,"l":35.69,"n":49193,"o":36.5,"t":"2025-08-01T04:00:00Z","v":3472785,"vw":36.426707},{"c":38.71,"h":38.71,"l":36.83,"n":30085,"o":37.17,"t":"2025-08-04T04:00:00Z","v":3115142,"vw":38.266731},{"c":37.97,"h":39.13,"l":37.83,"n":24236,"o":39.05,"t":"2025-08-05T04:00:00Z","v":2238045,"vw":38.116149},{"c":38.98,"h":39.04,"l":37.445,"n":24720,"o":38.13,"t":"2025-08-06T04:00:00Z","v":1991481,"vw":38.717051},{"c":37.83,"h":39.59,"l":37.21,"n":37208,"o":39.38,"t":"2025-08-07T04:00:00Z","v":3609806,"vw":37.796391},{"c":37.2,"h":38.19,"l":36.86,"n":41126,"o":37.81,"t":"2025-08-08T04:00:00Z","v":3652320,"vw":37.213762},{"c":36.67,"h":37.29,"l":36.51,"n":48140,"o":37.28,"t":"2025-08-11T04:00:00Z","v":4057265,"vw":36.724583},{"c":37.46,"h":37.92,"l":37.09,"n":37080,"o":37.36,"t":"2025-08-12T04:00:00Z","v":3346880,"vw":37.422137},{"c":39.08,"h":39.2,"l":37.76,"n":48961,"o":38,"t":"2025-08-13T04:00:00Z","v":4665924,"vw":38.617019},{"c":37.92,"h":38.73,"l":37.49,"n":42719,"o":38.6,"t":"2025-08-14T04:00:00Z","v":3647829,"vw":37.90834},{"c":38.71,"h":38.905,"l":37.72,"n":40945,"o":38.08,"t":"2025-08-15T04:00:00Z","v":3493015,"vw":38.480095},{"c":37.5,"h":39.21,"l":36.95,"n":80809,"o":38.95,"t":"2025-08-18T04:00:00Z","v":7103451,"vw":37.749099},{"c":35.74,"h":37.33,"l":35,"n":124466,"o":35.5,"t":"2025-08-19T04:00:00Z","v":13461338,"vw":35.871256},{"c":37.17,"h":37.455,"l":35.37,"n":78685,"o":36,"t":"2025-08-20T04:00:00Z","v":8107739,"vw":37.003195},{"c":37.2,"h":38.04,"l":36.89,"n":50338,"o":36.9,"t":"2025-08-21T04:00:00Z","v":4141910,"vw":37.460635},{"c":41.48,"h":41.56,"l":37.81,"n":81164,"o":38,"t":"2025-08-22T04:00:00Z","v":9374490,"vw":40.520461},{"c":40.69,"h":42.36,"l":40.69,"n":52569,"o":41.65,"t":"2025-08-25T04:00:00Z","v":4638900,"vw":41.041884},{"c":40.71,"h":40.71,"l":39.88,"n":75268,"o":40,"t":"2025-08-26T04:00:00Z","v":6341633,"vw":40.356577},{"c":41.05,"h":41.67,"l":40.54,"n":48386,"o":41.44,"t":"2025-08-27T04:00:00Z","v":4231345,"vw":41.01959},{"c":40.91,"h":41.36,"l":40.34,"n":43292,"o":41.05,"t":"2025-08-28T04:00:00Z","v":3164245,"vw":40.939865},{"c":39.32,"h":40.5,"l":38.77,"n":48679,"o":40.41,"t":"2025-08-29T04:00:00Z","v":3851320,"vw":39.347753},{"c":38.03,"h":38.8706,"l":36.32,"n":51259,"o":38.27,"t":"2025-09-02T04:00:00Z","v":4260831,"vw":38.214341},{"c":37.94,"h":38.99,"l":37.81,"n":32178,"o":38.13,"t":"2025-09-03T04:00:00Z","v":2520265,"vw":38.087989},{"c":37.79,"h":38,"l":36.95,"n":44717,"o":37.81,"t":"2025-09-04T04:00:00Z","v":3610338,"vw":37.529668},{"c":36.56,"h":37.7,"l":36.49,"n":55448,"o":37.33,"t":"2025-09-05T04:00:00Z","v":5035530,"vw":36.854767},{"c":36.64,"h":37.16,"l":36.49,"n":35552,"o":37.03,"t":"2025-09-08T04:00:00Z","v":3284897,"vw":36.69751},{"c":36.71,"h":36.9772,"l":36.22,"n":28562,"o":36.64,"t":"2025-09-09T04:00:00Z","v":2276201,"vw":36.693194},{"c":36.71,"h":37.15,"l":36.44,"n":29335,"o":37.01,"t":"2025-09-10T04:00:00Z","v":2620662,"vw":36.681675},{"c":36.96,"h":37.14,"l":36.61,"n":28147,"o":36.79,"t":"2025-09-11T04:00:00Z","v":3444277,"vw":36.88425},{"c":36.37,"h":36.8799,"l":35.67,"n":31250,"o":36.7,"t":"2025-09-12T04:00:00Z","v":3061031,"vw":36.317693},{"c":37.24,"h":37.54,"l":36.68,"n":33732,"o":36.75,"t":"2025-09-15T04:00:00Z","v":3737082,"vw":37.288383},{"c":37.09,"h":37.29,"l":36.28,"n":32402,"o":37.1,"t":"2025-09-16T04:00:00Z","v":2705474,"vw":37.008545},{"c":37.09,"h":37.578,"l":36.3,"n":44807,"o":37.2,"t":"2025-09-17T04:00:00Z","v":3924598,"vw":37.078821},{"c":37.88,"h":39.29,"l":37.04,"n":63109,"o":39.09,"t":"2025-09-18T04:00:00Z","v":5927077,"vw":38.216902},{"c":37.45,"h":39,"l":37.14,"n":49466,"o":38.61,"t":"2025-09-19T04:00:00Z","v":4391768,"vw":37.698184},{"c":35.27,"h":37.265,"l":34.61,"n":125392,"o":35.35,"t":"2025-09-22T04:00:00Z","v":13732825,"vw":35.301343},{"c":34.3,"h":35.64,"l":33.66,"n":64026,"o":35.45,"t":"2025-09-23T04:00:00Z","v":5935411,"vw":34.493487},{"c":34.14,"h":34.62,"l":33.71,"n":57446,"o":34.14,"t":"2025-09-24T04:00:00Z","v":6132881,"vw":34.159398},{"c":34.28,"h":34.6,"l":33.26,"n":57702,"o":33.4,"t":"2025-09-25T04:00:00Z","v":6509170,"vw":34.050522},{"c":34.48,"h":34.6,"l":33.695,"n":41793,"o":34.28,"t":"2025-09-26T04:00:00Z","v":3426353,"vw":34.303099},{"c":34.61,"h":35.7,"l":34.36,"n":54827,"o":35.38,"t":"2025-09-29T04:00:00Z","v":5983844,"vw":34.885587},{"c":34.75,"h":35.28,"l":34.275,"n":39972,"o":35.08,"t":"2025-09-30T04:00:00Z","v":5471393,"vw":34.767226},{"c":34.95,"h":35.155,"l":33.88,"n":46053,"o":34.63,"t":"2025-10-01T04:00:00Z","v":4944855,"vw":34.793618},{"c":35.19,"h":35.3,"l":34.545,"n":35262,"o":35,"t":"2025-10-02T04:00:00Z","v":2375335,"vw":35.04865},{"c":34.36,"h":35.62,"l":34.295,"n":53238,"o":35.34,"t":"2025-10-03T04:00:00Z","v":5538360,"vw":34.572204},{"c":34.12,"h":34.85,"l":33.81,"n":41202,"o":34.51,"t":"2025-10-06T04:00:00Z","v":3960563,"vw":34.355452},{"c":34.16,"h":34.49,"l":33.43,"n":37345,"o":34,"t":"2025-10-07T04:00:00Z","v":3350291,"vw":33.998628},{"c":34.53,"h":34.74,"l":34.235,"n":33802,"o":34.36,"t":"2025-10-08T04:00:00Z","v":3927368,"vw":34.459634},{"c":32.44,"h":34.77,"l":32.39,"n":88963,"o":34.55,"t":"2025-10-09T04:00:00Z","v":8830685,"vw":33.12405},{"c":30.94,"h":32.765,"l":30.875,"n":99139,"o":32.53,"t":"2025-10-10T04:00:00Z","v":10491370,"vw":31.490389},{"c":30.95,"h":31.99,"l":30.355,"n":66273,"o":31.73,"t":"2025-10-13T04:00:00Z","v":7715552,"vw":30.960075},{"c":30.92,"h":31.57,"l":29.53,"n":64383,"o":30,"t":"2025-10-14T04:00:00Z","v":8400818,"vw":30.8906},{"c":32.04,"h":33,"l":31.2,"n":62296,"o":31.47,"t":"2025-10-15T04:00:00Z","v":7347223,"vw":32.241066},{"c":30.64,"h":32.43,"l":30.47,"n":52911,"o":32.25,"t":"2025-10-16T04:00:00Z","v":4794899,"vw":31.081622},{"c":30.83,"h":31.06,"l":30.22,"n":49970,"o":30.33,"t":"2025-10-17T04:00:00Z","v":5187310,"vw":30.675035},{"c":30.86,"h":31.41,"l":30.37,"n":43139,"o":30.9,"t":"2025-10-20T04:00:00Z","v":4137748,"vw":30.851017},{"c":30.88,"h":31.37,"l":30.51,"n":48743,"o":30.83,"t":"2025-10-21T04:00:00Z","v":4873934,"vw":30.994658},{"c":31.05,"h":31.8,"l":30.634,"n":59451,"o":31.11,"t":"2025-10-22T04:00:00Z","v":6236370,"vw":31.126108},{"c":31.64,"h":31.96,"l":30.96,"n":44123,"o":30.96,"t":"2025-10-23T04:00:00Z","v":4505064,"vw":31.60897},{"c":31.76,"h":32.13,"l":31.36,"n":41584,"o":32,"t":"2025-10-24T04:00:00Z","v":4089509,"vw":31.757349},{"c":32.56,"h":33.09,"l":32.3,"n":48859,"o":32.69,"t":"2025-10-27T04:00:00Z","v":5361751,"vw":32.568338},{"c":32.82,"h":33.145,"l":31.68,"n":56713,"o":32.41,"t":"2025-10-28T04:00:00Z","v":5613675,"vw":32.505648},{"c":32.14,"h":32.64,"l":31.87,"n":38395,"o":32.5,"t":"2025-10-29T04:00:00Z","v":3634984,"vw":32.22067},{"c":31.93,"h":32.82,"l":31.63,"n":44709,"o":32.14,"t":"2025-10-30T04:00:00Z","v":3455674,"vw":32.137793},{"c":31.23,"h":32.09,"l":31.18,"n":44092,"o":32.09,"t":"2025-10-31T04:00:00Z","v":4165384,"vw":31.462771},{"c":31.47,"h":31.78,"l":30.87,"n":44527,"o":31.5,"t":"2025-11-03T05:00:00Z","v":5807146,"vw":31.388657},{"c":31.4,"h":31.98,"l":30.985,"n":32052,"o":31.02,"t":"2025-11-04T05:00:00Z","v":2491403,"vw":31.512871},{"c":31.27,"h":31.7199,"l":30.945,"n":46292,"o":31.31,"t":"2025-11-05T05:00:00Z","v":4299850,"vw":31.255682},{"c":29.67,"h":31.19,"l":29.57,"n":57769,"o":31.19,"t":"2025-11-06T05:00:00Z","v":5400473,"vw":29.951087},{"c":29.54,"h":29.7,"l":28.92,"n":68996,"o":29.5,"t":"2025-11-07T05:00:00Z","v":5713081,"vw":29.349838},{"c":30.14,"h":30.47,"l":29.57,"n":37298,"o":30.04,"t":"2025-11-10T05:00:00Z","v":4194886,"vw":30.013423},{"c":30.18,"h":30.74,"l":29.982,"n":33586,"o":30.24,"t":"2025-11-11T05:00:00Z","v":2982929,"vw":30.199002},{"c":31.38,"h":32.19,"l":30.75,"n":57601,"o":31.11,"t":"2025-11-12T05:00:00Z","v":5647123,"vw":31.394311},{"c":30.41,"h":31.635,"l":30.38,"n":38869,"o":31.1,"t":"2025-11-13T05:00:00Z","v":3442086,"vw":30.642466},{"c":30.37,"h":30.75,"l":29.72,"n":51262,"o":29.89,"t":"2025-11-14T05:00:00Z","v":5722239,"vw":30.460364},{"c":30.76,"h":31,"l":30.18,"n":98370,"o":30.18,"t":"2025-11-17T05:00:00Z","v":10767120,"vw":30.604755},{"c":33.36,"h":34.0346,"l":31.25,"n":118400,"o":33.02,"t":"2025-11-18T05:00:00Z","v":13868373,"vw":33.1971},{"c":34.76,"h":35.82,"l":34,"n":78279,"o":34.07,"t":"2025-11-19T05:00:00Z","v":7410747,"vw":34.971221},{"c":34.35,"h":35.71,"l":34.165,"n":60063,"o":35.34,"t":"2025-11-20T05:00:00Z","v":5107458,"vw":34.772647},{"c":34.06,"h":35.48,"l":33.7,"n":46040,"o":34.76,"t":"2025-11-21T05:00:00Z","v":3919060,"vw":34.282876},{"c":36.05,"h":36.09,"l":34.26,"n":51528,"o":34.26,"t":"2025-11-24T05:00:00Z","v":4844173,"vw":35.657781},{"c":36.6,"h":36.92,"l":35.8,"n":59904,"o":35.89,"t":"2025-11-25T05:00:00Z","v":5416950,"vw":36.566541},{"c":36.66,"h":37.46,"l":36.5,"n":46640,"o":36.98,"t":"2025-11-26T05:00:00Z","v":4346058,"vw":36.762705},{"c":37.13,"h":37.48,"l":36.52,"n":19131,"o":36.71,"t":"2025-11-28T05:00:00Z","v":1542451,"vw":37.115357},{"c":37.03,"h":37.815,"l":36.62,"n":37108,"o":36.8,"t":"2025-12-01T05:00:00Z","v":3569608,"vw":37.105038},{"c":37.02,"h":37.64,"l":37,"n":38726,"o":37.25,"t":"2025-12-02T05:00:00Z","v":3248651,"vw":37.204054},{"c":36.96,"h":37.455,"l":36.77,"n":32274,"o":37.13,"t":"2025-12-03T05:00:00Z","v":4358995,"vw":37.005817},{"c":35.98,"h":36.94,"l":35.925,"n":40660,"o":36.37,"t":"2025-12-04T05:00:00Z","v":3579811,"vw":36.072024},{"c":35.81,"h":36.615,"l":35.77,"n":34515,"o":36.24,"t":"2025-12-05T05:00:00Z","v":3276653,"vw":36.10511},{"c":37.19,"h":37.28,"l":36.25,"n":44053,"o":36.31,"t":"2025-12-08T05:00:00Z","v":4120909,"vw":36.881956},{"c":38.68,"h":39.2,"l":37.24,"n":60809,"o":37.6,"t":"2025-12-09T05:00:00Z","v":6935820,"vw":38.494343},{"c":39.47,"h":39.84,"l":38.195,"n":40118,"o":38.74,"t":"2025-12-10T05:00:00Z","v":4440090,"vw":39.237353},{"c":39.36,"h":39.87,"l":39,"n":33861,"o":39.21,"t":"2025-12-11T05:00:00Z","v":3303123,"vw":39.298436},{"c":38.36,"h":39.315,"l":37.9635,"n":35730,"o":39.29,"t":"2025-12-12T05:00:00Z","v":3525939,"vw":38.315721},{"c":39.04,"h":39.43,"l":38.3,"n":34257,"o":38.66,"t":"2025-12-15T05:00:00Z","v":3530448,"vw":38.980384},{"c":38.9,"h":39.49,"l":38.45,"n":27499,"o":38.91,"t":"2025-12-16T05:00:00Z","v":2271917,"vw":38.960762},{"c":37.91,"h":38.9999,"l":37.7,"n":40870,"o":38.9,"t":"2025-12-17T05:00:00Z","v":4326991,"vw":38.044721},{"c":38.18,"h":38.868,"l":38.18,"n":29207,"o":38.54,"t":"2025-12-18T05:00:00Z","v":3234348,"vw":38.392787},{"c":38.21,"h":38.74,"l":37.91,"n":28507,"o":38.2,"t":"2025-12-19T05:00:00Z","v":2498955,"vw":38.149182},{"c":38.12,"h":38.465,"l":37.77,"n":28562,"o":38.465,"t":"2025-12-22T05:00:00Z","v":2975926,"vw":38.050114},{"c":37.93,"h":38.25,"l":37.39,"n":20268,"o":38.13,"t":"2025-12-23T05:00:00Z","v":1638259,"vw":37.848196},{"c":37.84,"h":38.0944,"l":37.75,"n":12759,"o":37.97,"t":"2025-12-24T05:00:00Z","v":825588,"vw":37.874408},{"c":38.37,"h":38.43,"l":37.825,"n":26315,"o":37.97,"t":"2025-12-26T05:00:00Z","v":2016902,"vw":38.216632},{"c":37.84,"h":38.36,"l":37.555,"n":25401,"o":38.05,"t":"2025-12-29T05:00:00Z","v":2803836,"vw":37.872939},{"c":37.75,"h":38.1,"l":37.33,"n":22314,"o":37.75,"t":"2025-12-30T05:00:00Z","v":1814403,"vw":37.6688},{"c":37.35,"h":37.65,"l":36.8,"n":34810,"o":37.63,"t":"2025-12-31T05:00:00Z","v":3267060,"vw":37.231626},{"c":37.5,"h":37.97,"l":37.24,"n":26076,"o":37.63,"t":"2026-01-02T05:00:00Z","v":2150864,"vw":37.57585},{"c":37.09,"h":37.59,"l":36.24,"n":44828,"o":37.48,"t":"2026-01-05T05:00:00Z","v":5104315,"vw":37.011751},{"c":38.64,"h":38.9,"l":37,"n":39379,"o":37.05,"t":"2026-01-06T05:00:00Z","v":3260452,"vw":38.473451},{"c":38.39,"h":39.1,"l":38.125,"n":25117,"o":38.69,"t":"2026-01-07T05:00:00Z","v":2281208,"vw":38.426381},{"c":39.12,"h":40,"l":38.7,"n":40105,"o":38.87,"t":"2026-01-08T05:00:00Z","v":4038689,"vw":39.39101},{"c":38.53,"h":39.58,"l":37.86,"n":31399,"o":38.95,"t":"2026-01-09T05:00:00Z","v":2592802,"vw":38.728022},{"c":37.99,"h":38.73,"l":37.56,"n":26839,"o":37.92,"t":"2026-01-12T05:00:00Z","v":1989116,"vw":38.198331},{"c":38.26,"h":38.405,"l":37.7,"n":25163,"o":38,"t":"2026-01-13T05:00:00Z","v":1883871,"vw":38.199967},{"c":36.74,"h":38.375,"l":36.455,"n":41897,"o":38.21,"t":"2026-01-14T05:00:00Z","v":3764484,"vw":36.883572},{"c":37.29,"h":37.93,"l":36.895,"n":37517,"o":36.95,"t":"2026-01-15T05:00:00Z","v":3278827,"vw":37.436081},{"c":37.03,"h":37.49,"l":36.84,"n":25545,"o":37.26,"t":"2026-01-16T05:00:00Z","v":2888272,"vw":37.00549},{"c":36.46,"h":37.21,"l":35.8681,"n":44342,"o":36.12,"t":"2026-01-20T05:00:00Z","v":4124699,"vw":36.645181},{"c":35.87,"h":36.94,"l":35.54,"n":49961,"o":36.94,"t":"2026-01-21T05:00:00Z","v":4487949,"vw":35.975523},{"c":36.49,"h":36.71,"l":35.82,"n":34210,"o":35.98,"t":"2026-01-22T05:00:00Z","v":4295321,"vw":36.420915},{"c":37.72,"h":37.74,"l":36.09,"n":51760,"o":36.37,"t":"2026-01-23T05:00:00Z","v":4522096,"vw":37.235378},{"c":37.87,"h":38.88,"l":37.75,"n":46188,"o":38.24,"t":"2026-01-26T05:00:00Z","v":4065043,"vw":38.049526},{"c":38.08,"h":38.3632,"l":37.48,"n":29850,"o":38.1,"t":"2026-01-27T05:00:00Z","v":2524828,"vw":38.03687},{"c":37.2,"h":38.91,"l":36.84,"n":47556,"o":38.37,"t":"2026-01-28T05:00:00Z","v":4465144,"vw":37.445693},{"c":37.34,"h":37.81,"l":36.75,"n":41206,"o":37.33,"t":"2026-01-29T05:00:00Z","v":3485514,"vw":37.182612},{"c":36.63,"h":37.63,"l":36.36,"n":34949,"o":37,"t":"2026-01-30T05:00:00Z","v":4136999,"vw":36.741589},{"c":37.97,"h":38.015,"l":36.4542,"n":44871,"o":36.6,"t":"2026-02-02T05:00:00Z","v":4001016,"vw":37.538696},{"c":35.95,"h":38.21,"l":35.18,"n":69158,"o":38.15,"t":"2026-02-03T05:00:00Z","v":6892472,"vw":36.131327},{"c":36.34,"h":36.58,"l":35.28,"n":43908,"o":36.38,"t":"2026-02-04T05:00:00Z","v":4094459,"vw":35.930282},{"c":35.73,"h":36.64,"l":34.82,"n":57192,"o":36.13,"t":"2026-02-05T05:00:00Z","v":5417976,"vw":35.783877},{"c":37.51,"h":37.68,"l":36.22,"n":41995,"o":36.23,"t":"2026-02-06T05:00:00Z","v":4106141,"vw":37.307567},{"c":39.54,"h":39.79,"l":37.9,"n":77981,"o":37.9,"t":"2026-02-09T05:00:00Z","v":8386131,"vw":39.232376},{"c":40.2,"h":41.23,"l":39.8,"n":63947,"o":40.34,"t":"2026-02-10T05:00:00Z","v":8216061,"vw":40.356971},{"c":39.81,"h":41.31,"l":39.7,"n":53874,"o":40.62,"t":"2026-02-11T05:00:00Z","v":5373540,"vw":40.308528},{"c":38.52,"h":40.61,"l":38,"n":53405,"o":40.265,"t":"2026-02-12T05:00:00Z","v":5539798,"vw":38.750298},{"c":39.81,"h":39.9,"l":38.18,"n":40072,"o":38.74,"t":"2026-02-13T05:00:00Z","v":3338830,"vw":39.406405},{"c":40.26,"h":40.83,"l":39.28,"n":37765,"o":39.85,"t":"2026-02-17T05:00:00Z","v":3213611,"vw":40.0443},{"c":41.31,"h":41.84,"l":40,"n":37448,"o":40.02,"t":"2026-02-18T05:00:00Z","v":3900282,"vw":41.276781},{"c":41.51,"h":41.565,"l":40.68,"n":25454,"o":41.31,"t":"2026-02-19T05:00:00Z","v":1879967,"vw":41.234143},{"c":41.96,"h":42.76,"l":41.12,"n":49590,"o":41.51,"t":"2026-02-20T05:00:00Z","v":4132723,"vw":41.901097},{"c":40.49,"h":42.09,"l":40.11,"n":67522,"o":41.75,"t":"2026-02-23T05:00:00Z","v":6225445,"vw":40.687775},{"c":38.24,"h":40.67,"l":38,"n":97093,"o":38.69,"t":"2026-02-24T05:00:00Z","v":11081696,"vw":38.847233},{"c":37.85,"h":38.62,"l":36.25,"n":67753,"o":38.19,"t":"2026-02-25T05:00:00Z","v":7694589,"vw":37.527238},{"c":38.69,"h":39.26,"l":37.72,"n":46789,"o":38.69,"t":"2026-02-26T05:00:00Z","v":4211273,"vw":38.423518},{"c":37.98,"h":38.345,"l":37.02,"n":38470,"o":37.72,"t":"2026-02-27T05:00:00Z","v":3677562,"vw":37.88349},{"c":37.89,"h":38.35,"l":36.4,"n":39835,"o":36.95,"t":"2026-03-02T05:00:00Z","v":3813749,"vw":37.724582},{"c":36.92,"h":37,"l":35.21,"n":159511,"o":36.74,"t":"2026-03-03T05:00:00Z","v":18491971,"vw":36.32623},{"c":36.97,"h":37.5,"l":36.405,"n":63665,"o":37.1,"t":"2026-03-04T05:00:00Z","v":6602166,"vw":36.927219},{"c":35.35,"h":36.845,"l":34.675,"n":76506,"o":36.51,"t":"2026-03-05T05:00:00Z","v":8542408,"vw":35.448278},{"c":33.98,"h":35.1783,"l":33.77,"n":71162,"o":34.59,"t":"2026-03-06T05:00:00Z","v":5713658,"vw":34.263579},{"c":34.08,"h":34.15,"l":32.63,"n":64497,"o":33,"t":"2026-03-09T04:00:00Z","v":6689842,"vw":33.585652},{"c":34.69,"h":35.3,"l":33.79,"n":61024,"o":34.45,"t":"2026-03-10T04:00:00Z","v":6725005,"vw":34.730137},{"c":33.4,"h":34.74,"l":33.24,"n":45293,"o":34.49,"t":"2026-03-11T04:00:00Z","v":4344655,"vw":33.637192},{"c":32.35,"h":33.37,"l":32.33,"n":55054,"o":32.85,"t":"2026-03-12T04:00:00Z","v":4246387,"vw":32.754626},{"c":32.34,"h":32.78,"l":32.04,"n":40567,"o":32.73,"t":"2026-03-13T04:00:00Z","v":3709716,"vw":32.316709},{"c":33.55,"h":33.96,"l":32.75,"n":43820,"o":33.07,"t":"2026-03-16T04:00:00Z","v":3385267,"vw":33.623066},{"c":33.66,"h":34.77,"l":33.49,"n":29379,"o":33.94,"t":"2026-03-17T04:00:00Z","v":2344819,"vw":33.791368},{"c":33.36,"h":34.34,"l":33.27,"n":38368,"o":33.64,"t":"2026-03-18T04:00:00Z","v":4476140,"vw":33.627892},{"c":32.67,"h":33,"l":31.655,"n":47450,"o":32.6,"t":"2026-03-19T04:00:00Z","v":4310649,"vw":32.369403},{"c":30.74,"h":32.66,"l":30.55,"n":52426,"o":32.48,"t":"2026-03-20T04:00:00Z","v":5351028,"vw":31.017762},{"c":32.71,"h":33.31,"l":31.47,"n":57190,"o":31.47,"t":"2026-03-23T04:00:00Z","v":6073780,"vw":32.806295},{"c":33.09,"h":33.47,"l":32.03,"n":50424,"o":32.1,"t":"2026-03-24T04:00:00Z","v":4535634,"vw":33.040556},{"c":33.62,"h":34.43,"l":33.26,"n":75894,"o":33.85,"t":"2026-03-25T04:00:00Z","v":7313204,"vw":33.73968},{"c":31.82,"h":33.78,"l":31.78,"n":45618,"o":33.13,"t":"2026-03-26T04:00:00Z","v":3799191,"vw":32.504143},{"c":31.43,"h":31.6,"l":30.65,"n":42551,"o":31.37,"t":"2026-03-27T04:00:00Z","v":4415706,"vw":31.259437},{"c":31.01,"h":31.87,"l":30.895,"n":51417,"o":31.66,"t":"2026-03-30T04:00:00Z","v":4916168,"vw":31.16123},{"c":32.92,"h":33.4,"l":31.63,"n":49319,"o":31.69,"t":"2026-03-31T04:00:00Z","v":5530666,"vw":32.695255},{"c":33.86,"h":34.4,"l":32.97,"n":57534,"o":33.52,"t":"2026-04-01T04:00:00Z","v":5444323,"vw":33.815681},{"c":33.4,"h":33.92,"l":32.305,"n":40496,"o":32.84,"t":"2026-04-02T04:00:00Z","v":2811226,"vw":33.22342},{"c":33.9,"h":34.05,"l":33.1,"n":39293,"o":33.68,"t":"2026-04-06T04:00:00Z","v":3257842,"vw":33.840127},{"c":32.67,"h":33.43,"l":32.02,"n":62417,"o":33.3,"t":"2026-04-07T04:00:00Z","v":4985408,"vw":32.594544},{"c":35.07,"h":37.93,"l":34.76,"n":69957,"o":35.31,"t":"2026-04-08T04:00:00Z","v":6937060,"vw":35.696146},{"c":35.77,"h":36.185,"l":34.53,"n":45662,"o":34.54,"t":"2026-04-09T04:00:00Z","v":3650482,"vw":35.6444},{"c":35.22,"h":36,"l":34.95,"n":37604,"o":35.88,"t":"2026-04-10T04:00:00Z","v":2913167,"vw":35.289277},{"c":35.25,"h":35.42,"l":34.54,"n":34181,"o":34.85,"t":"2026-04-13T04:00:00Z","v":2459583,"vw":35.187364},{"c":36.3,"h":36.6702,"l":35.41,"n":38036,"o":35.81,"t":"2026-04-14T04:00:00Z","v":3660563,"vw":36.228154},{"c":36.41,"h":36.88,"l":35.82,"n":28683,"o":36.49,"t":"2026-04-15T04:00:00Z","v":2204435,"vw":36.295814},{"c":36.02,"h":36.655,"l":35.88,"n":31296,"o":36.52,"t":"2026-04-16T04:00:00Z","v":2768377,"vw":36.121385},{"c":37.11,"h":38.045,"l":36.865,"n":56797,"o":37.26,"t":"2026-04-17T04:00:00Z","v":4272710,"vw":37.271788},{"c":36.71,"h":37.11,"l":36.17,"n":37801,"o":36.59,"t":"2026-04-20T04:00:00Z","v":2754010,"vw":36.595986},{"c":36.15,"h":37.09,"l":35.53,"n":44606,"o":37.07,"t":"2026-04-21T04:00:00Z","v":4067176,"vw":36.022433},{"c":36.24,"h":36.71,"l":35.745,"n":36084,"o":36.48,"t":"2026-04-22T04:00:00Z","v":2770930,"vw":36.057265},{"c":35.87,"h":37.29,"l":35.64,"n":35656,"o":35.98,"t":"2026-04-23T04:00:00Z","v":2755442,"vw":36.363987},{"c":35.84,"h":36.3,"l":35.74,"n":32660,"o":35.98,"t":"2026-04-24T04:00:00Z","v":2436983,"vw":35.924718},{"c":35.4,"h":35.99,"l":35.2,"n":36829,"o":35.71,"t":"2026-04-27T04:00:00Z","v":3983525,"vw":35.414812},{"c":34.81,"h":35.38,"l":34.72,"n":40521,"o":34.91,"t":"2026-04-28T04:00:00Z","v":3164007,"vw":34.928727},{"c":34.5,"h":35.09,"l":34.4,"n":29642,"o":34.72,"t":"2026-04-29T04:00:00Z","v":2494523,"vw":34.601291},{"c":35.07,"h":35.13,"l":34.42,"n":29720,"o":34.9,"t":"2026-04-30T04:00:00Z","v":3238931,"vw":34.945306},{"c":35.25,"h":36.05,"l":35.04,"n":38700,"o":35.05,"t":"2026-05-01T04:00:00Z","v":3161566,"vw":35.465513},{"c":33.92,"h":35.29,"l":33.91,"n":39068,"o":35.05,"t":"2026-05-04T04:00:00Z","v":3402719,"vw":34.273816},{"c":34.78,"h":35.16,"l":34.05,"n":41070,"o":34.3,"t":"2026-05-05T04:00:00Z","v":3261344,"vw":34.825182},{"c":37.19,"h":37.37,"l":35.43,"n":48768,"o":35.89,"t":"2026-05-06T04:00:00Z","v":3895537,"vw":36.793955},{"c":36.49,"h":37.35,"l":35.845,"n":38291,"o":37.35,"t":"2026-05-07T04:00:00Z","v":3669730,"vw":36.518536},{"c":36.03,"h":36.86,"l":35.855,"n":40836,"o":36.82,"t":"2026-05-08T04:00:00Z","v":3241109,"vw":36.105337},{"c":34.5,"h":35.92,"l":34.08,"n":62993,"o":35.92,"t":"2026-05-11T04:00:00Z","v":6069532,"vw":34.574183},{"c":33.56,"h":34.03,"l":32.91,"n":51353,"o":33.7,"t":"2026-05-12T04:00:00Z","v":4077140,"vw":33.467993},{"c":32.78,"h":33.91,"l":32.575,"n":56640,"o":33.63,"t":"2026-05-13T04:00:00Z","v":4296256,"vw":32.962743},{"c":33.33,"h":33.8,"l":32.61,"n":35762,"o":32.82,"t":"2026-05-14T04:00:00Z","v":2614108,"vw":33.364264},{"c":32.84,"h":33.87,"l":32.705,"n":52518,"o":32.76,"t":"2026-05-15T04:00:00Z","v":4058131,"vw":33.001216},{"c":33.15,"h":34.11,"l":32.61,"n":103908,"o":33.52,"t":"2026-05-18T04:00:00Z","v":12183694,"vw":33.166089},{"c":33.83,"h":35.87,"l":33.54,"n":142545,"o":34,"t":"2026-05-19T04:00:00Z","v":16344716,"vw":34.47829},{"c":34.84,"h":35.61,"l":33,"n":84477,"o":34.41,"t":"2026-05-20T04:00:00Z","v":7502635,"vw":34.729289},{"c":35.33,"h":35.83,"l":34.37,"n":46837,"o":34.49,"t":"2026-05-21T04:00:00Z","v":3820192,"vw":35.207915},{"c":35.26,"h":35.5,"l":34.9,"n":39860,"o":35.43,"t":"2026-05-22T04:00:00Z","v":3613647,"vw":35.187475},{"c":36.88,"h":37.04,"l":35.43,"n":53968,"o":35.71,"t":"2026-05-26T04:00:00Z","v":4884630,"vw":36.748416},{"c":36.65,"h":37.51,"l":36.61,"n":44682,"o":37.07,"t":"2026-05-27T04:00:00Z","v":3942879,"vw":36.881558},{"c":36.04,"h":36.865,"l":35.7522,"n":48964,"o":36.07,"t":"2026-05-28T04:00:00Z","v":4461562,"vw":36.231412},{"c":35.58,"h":36.38,"l":35.34,"n":50275,"o":36.01,"t":"2026-05-29T04:00:00Z","v":4095868,"vw":35.684705},{"c":35.82,"h":35.89,"l":34.67,"n":45831,"o":35.32,"t":"2026-06-01T04:00:00Z","v":3695610,"vw":35.504938},{"c":35.41,"h":35.75,"l":35.14,"n":39249,"o":35.66,"t":"2026-06-02T04:00:00Z","v":3212258,"vw":35.45417},{"c":34.36,"h":35.03,"l":33.7,"n":44878,"o":34.82,"t":"2026-06-03T04:00:00Z","v":4505603,"vw":34.301331},{"c":34.49,"h":34.805,"l":33.985,"n":49498,"o":34.45,"t":"2026-06-04T04:00:00Z","v":3734821,"vw":34.513333},{"c":34.1,"h":34.74,"l":33.56,"n":41385,"o":34.27,"t":"2026-06-05T04:00:00Z","v":3352103,"vw":34.023354},{"c":33.88,"h":34.48,"l":33.72,"n":41864,"o":34.47,"t":"2026-06-08T04:00:00Z","v":3443595,"vw":33.992349},{"c":34.75,"h":36.02,"l":34.2,"n":69289,"o":34.4,"t":"2026-06-09T04:00:00Z","v":6292341,"vw":34.988357},{"c":33.76,"h":34.8825,"l":33.43,"n":44365,"o":34.47,"t":"2026-06-10T04:00:00Z","v":4156617,"vw":33.835616},{"c":35.6,"h":35.66,"l":33.69,"n":50797,"o":33.86,"t":"2026-06-11T04:00:00Z","v":4178346,"vw":34.826017},{"c":35.46,"h":36.27,"l":35.23,"n":34923,"o":35.9,"t":"2026-06-12T04:00:00Z","v":2332276,"vw":35.545259},{"c":35.89,"h":37.17,"l":35.8,"n":51109,"o":36.87,"t":"2026-06-15T04:00:00Z","v":4328040,"vw":36.322592},{"c":35.59,"h":36.275,"l":35.57,"n":34816,"o":35.97,"t":"2026-06-16T04:00:00Z","v":3573129,"vw":35.823138},{"c":35.1,"h":36.56,"l":35.05,"n":40562,"o":35.63,"t":"2026-06-17T04:00:00Z","v":3333636,"vw":35.581847},{"c":36.83,"h":36.95,"l":35.74,"n":36326,"o":36.12,"t":"2026-06-18T04:00:00Z","v":4347108,"vw":36.672105},{"c":36.11,"h":36.985,"l":35.6812,"n":40546,"o":36.5,"t":"2026-06-22T04:00:00Z","v":3039103,"vw":36.093693},{"c":34.76,"h":36.09,"l":34.67,"n":39672,"o":35.5,"t":"2026-06-23T04:00:00Z","v":3327175,"vw":35.149176},{"c":35.1,"h":35.84,"l":34.68,"n":56065,"o":35.28,"t":"2026-06-24T04:00:00Z","v":5123896,"vw":35.274121},{"c":34.12,"h":35.62,"l":33.985,"n":37747,"o":35.36,"t":"2026-06-25T04:00:00Z","v":3252756,"vw":34.464609},{"c":34.17,"h":34.475,"l":33.485,"n":47672,"o":33.98,"t":"2026-06-26T04:00:00Z","v":6834080,"vw":34.154638},{"c":33.3,"h":34.42,"l":33.035,"n":51815,"o":34.17,"t":"2026-06-29T04:00:00Z","v":4640115,"vw":33.421461},{"c":33.84,"h":34.13,"l":32.9,"n":36963,"o":33.35,"t":"2026-06-30T04:00:00Z","v":3452946,"vw":33.719637},{"c":34.11,"h":34.29,"l":33.165,"n":44217,"o":33.48,"t":"2026-07-01T04:00:00Z","v":4633026,"vw":34.009708},{"c":35.05,"h":35.07,"l":34.18,"n":42686,"o":34.69,"t":"2026-07-02T04:00:00Z","v":3139993,"vw":34.763065},{"c":34.84,"h":35.4518,"l":34.59,"n":34380,"o":35.21,"t":"2026-07-06T04:00:00Z","v":2816898,"vw":34.940023},{"c":34.03,"h":35.065,"l":33.77,"n":29916,"o":34.94,"t":"2026-07-07T04:00:00Z","v":2111503,"vw":34.183746},{"c":33.88,"h":33.99,"l":32.695,"n":41270,"o":33.45,"t":"2026-07-08T04:00:00Z","v":3801692,"vw":33.553063},{"c":33.87,"h":34.13,"l":33.45,"n":25117,"o":33.82,"t":"2026-07-09T04:00:00Z","v":1792266,"vw":33.872226},{"c":34.8,"h":35.065,"l":33.74,"n":40929,"o":34.02,"t":"2026-07-10T04:00:00Z","v":3339003,"vw":34.629843},{"c":34.15,"h":35.07,"l":34.03,"n":28715,"o":34.94,"t":"2026-07-13T04:00:00Z","v":2196974,"vw":34.257175},{"c":34.31,"h":35.18,"l":34.03,"n":23258,"o":34.78,"t":"2026-07-14T04:00:00Z","v":2195472,"vw":34.343732},{"c":35.61,"h":36.15,"l":34.64,"n":39148,"o":34.64,"t":"2026-07-15T04:00:00Z","v":4471985,"vw":35.600257},{"c":36.03,"h":36.71,"l":35.46,"n":51303,"o":35.63,"t":"2026-07-16T04:00:00Z","v":5259416,"vw":36.121931},{"c":36.44,"h":36.515,"l":35.21,"n":38218,"o":35.51,"t":"2026-07-17T04:00:00Z","v":3076256,"vw":36.11588},{"c":36.34,"h":36.86,"l":36.07,"n":41904,"o":36.26,"t":"2026-07-20T04:00:00Z","v":3617650,"vw":36.42495},{"c":34.5,"h":36.38,"l":33.675,"n":93958,"o":36.05,"t":"2026-07-21T04:00:00Z","v":9794570,"vw":34.580552},{"c":34.38,"h":34.71,"l":33.405,"n":49262,"o":34.3,"t":"2026-07-22T04:00:00Z","v":4177463,"vw":34.161733},{"c":33.3,"h":34.01,"l":32.96,"n":41885,"o":33.75,"t":"2026-07-23T04:00:00Z","v":3942095,"vw":33.329813},{"c":33.92,"h":34.06,"l":32.985,"n":26956,"o":33.25,"t":"2026-07-24T04:00:00Z","v":2057053,"vw":33.801042},{"c":35.18,"h":35.81,"l":34.545,"n":45755,"o":34.6,"t":"2026-07-27T04:00:00Z","v":3954467,"vw":35.196428},{"c":35.99,"h":36.13,"l":35.025,"n":50659,"o":35.69,"t":"2026-07-28T04:00:00Z","v":4494871,"vw":35.762509},{"c":36.06,"h":36.6,"l":34.89,"n":35464,"o":35.64,"t":"2026-07-29T04:00:00Z","v":3079976,"vw":35.817198},{"c":36.1,"h":36.18,"l":35.465,"n":39866,"o":36.11,"t":"2026-07-30T04:00:00Z","v":3705292,"vw":35.878211},{"c":35.51,"h":36.38,"l":35.35,"n":38016,"o":35.99,"t":"2026-07-31T04:00:00Z","v":2816265,"vw":35.68076},{"c":36.2,"h":36.505,"l":35.81,"n":37438,"o":36.05,"t":"2026-08-03T04:00:00Z","v":3164034,"vw":36.232231},{"c":36.22,"h":37.26,"l":36.19,"n":40112,"o":36.96,"t":"2026-08-04T04:00:00Z","v":3622744,"vw":36.577017},{"c":36.73,"h":37.3,"l":36.44,"n":33657,"o":36.44,"t":"2026-08-05T04:00:00Z","v":2677857,"vw":36.752497},{"c":36.11,"h":37.645,"l":36.11,"n":55940,"o":36.71,"t":"2026-08-06T04:00:00Z","v":7999956,"vw":37.066372},{"c":36.84,"h":37.27,"l":35.99,"n":50204,"o":36.74,"t":"2026-08-07T04:00:00Z","v":6127901,"vw":36.709925},{"c":36.17,"h":37.17,"l":36.05,"n":43845,"o":36.83,"t":"2026-08-10T04:00:00Z","v":4044881,"vw":36.362989},{"c":33.85,"h":35.35,"l":33.33,"n":78831,"o":34.84,"t":"2026-08-11T04:00:00Z","v":7449138,"vw":34.020963},{"c":33.03,"h":33.83,"l":32.971,"n":48972,"o":33.72,"t":"2026-08-12T04:00:00Z","v":4953014,"vw":33.308045},{"c":33.12,"h":33.395,"l":32.48,"n":56934,"o":33.36,"t":"2026-08-13T04:00:00Z","v":5910753,"vw":32.91848},{"c":32.87,"h":33.405,"l":32.66,"n":46084,"o":32.98,"t":"2026-08-14T04:00:00Z","v":4519654,"vw":32.960042},{"c":32.57,"h":33.4194,"l":32.08,"n":84281,"o":32.88,"t":"2026-08-17T04:00:00Z","v":9620183,"vw":32.498546},{"c":33.62,"h":34.6974,"l":32.755,"n":104544,"o":33.89,"t":"2026-08-18T04:00:00Z","v":13370004,"vw":33.573287},{"c":34.02,"h":34.84,"l":33.7,"n":72551,"o":33.93,"t":"2026-08-19T04:00:00Z","v":7926110,"vw":34.195304},{"c":32.53,"h":33.54,"l":32.18,"n":126213,"o":33.54,"t":"2026-08-20T04:00:00Z","v":15557597,"vw":32.743408},{"c":32.63,"h":32.97,"l":32.23,"n":67248,"o":32.79,"t":"2026-08-21T04:00:00Z","v":8036710,"vw":32.589179},{"c":31.24,"h":32.7181,"l":31.135,"n":92318,"o":32.45,"t":"2026-08-24T04:00:00Z","v":10479755,"vw":31.488483},{"c":31.59,"h":31.69,"l":30.61,"n":68737,"o":30.85,"t":"2026-08-25T04:00:00Z","v":7758714,"vw":31.319136},{"c":31.08,"h":31.79,"l":30.725,"n":59934,"o":31.71,"t":"2026-08-26T04:00:00Z","v":6927757,"vw":31.049695},{"c":30.52,"h":31.14,"l":30.26,"n":62402,"o":30.87,"t":"2026-08-27T04:00:00Z","v":8292722,"vw":30.638263},{"c":31.05,"h":31.13,"l":30.655,"n":45070,"o":30.84,"t":"2026-08-28T04:00:00Z","v":5360294,"vw":30.905075},{"c":30.55,"h":30.89,"l":30.09,"n":56782,"o":30.73,"t":"2026-08-31T04:00:00Z","v":7612008,"vw":30.529879},{"c":29.46,"h":30.33,"l":29.3575,"n":56331,"o":30.07,"t":"2026-09-01T04:00:00Z","v":7226393,"vw":29.68136},{"c":28.56,"h":29.55,"l":28.54,"n":69450,"o":29.41,"t":"2026-09-02T04:00:00Z","v":8960994,"vw":28.824327},{"c":28.51,"h":28.89,"l":28.095,"n":63973,"o":28.78,"t":"2026-09-03T04:00:00Z","v":8514524,"vw":28.502555},{"c":29.53,"h":29.71,"l":28.37,"n":60915,"o":28.5,"t":"2026-09-04T04:00:00Z","v":6467966,"vw":29.449245},{"c":28.69,"h":29.48,"l":28.6,"n":54671,"o":29.36,"t":"2026-09-08T04:00:00Z","v":12158536,"vw":28.847328},{"c":27.77,"h":28.96,"l":27.71,"n":58881,"o":28.79,"t":"2026-09-09T04:00:00Z","v":7525003,"vw":28.041816},{"c":27.41,"h":27.99,"l":27.21,"n":47496,"o":27.5,"t":"2026-09-10T04:00:00Z","v":5323361,"vw":27.460473},{"c":28.07,"h":28.43,"l":27.745,"n":59080,"o":27.92,"t":"2026-09-11T04:00:00Z","v":7353795,"vw":28.119997},{"c":27.55,"h":28.18,"l":27.545,"n":64509,"o":27.79,"t":"2026-09-14T04:00:00Z","v":7720616,"vw":27.758114},{"c":26.62,"h":27.4,"l":26.54,"n":60631,"o":27.19,"t":"2026-09-15T04:00:00Z","v":6753099,"vw":26.719499},{"c":27.13,"h":27.835,"l":26.9,"n":74119,"o":27.02,"t":"2026-09-16T04:00:00Z","v":9399180,"vw":27.31549},{"c":26.27,"h":27.615,"l":26.18,"n":82482,"o":27.54,"t":"2026-09-17T04:00:00Z","v":9034764,"vw":26.444421},{"c":26.73,"h":27.045,"l":26.1,"n":78561,"o":26.38,"t":"2026-09-18T04:00:00Z","v":11772039,"vw":26.779862},{"c":27.45,"h":27.535,"l":26.85,"n":70912,"o":27.1,"t":"2026-09-21T04:00:00Z","v":8353764,"vw":27.327366},{"c":27.65,"h":28.285,"l":27.225,"n":62054,"o":27.99,"t":"2026-09-22T04:00:00Z","v":8308600,"vw":27.622015},{"c":26.9,"h":27.63,"l":26.85,"n":46860,"o":27.41,"t":"2026-09-23T04:00:00Z","v":5702458,"vw":27.038053},{"c":26.77,"h":27.07,"l":26.49,"n":45053,"o":26.79,"t":"2026-09-24T04:00:00Z","v":4869196,"vw":26.773927},{"c":27.77,"h":27.78,"l":26.72,"n":54240,"o":26.77,"t":"2026-09-25T04:00:00Z","v":6702164,"vw":27.450258},{"c":27.62,"h":27.935,"l":27.27,"n":53608,"o":27.39,"t":"2026-09-28T04:00:00Z","v":5414458,"vw":27.610479},{"c":27.24,"h":27.78,"l":26.93,"n":49943,"o":27.41,"t":"2026-09-29T04:00:00Z","v":6044416,"vw":27.278253},{"c":27.29,"h":27.52,"l":27.03,"n":49233,"o":27.43,"t":"2026-09-30T04:00:00Z","v":6405108,"vw":27.282307},{"c":27.08,"h":27.35,"l":26.82,"n":43115,"o":27.2,"t":"2026-10-01T04:00:00Z","v":4303560,"vw":27.110312},{"c":27.17,"h":27.44,"l":26.52,"n":51327,"o":27.28,"t":"2026-10-02T04:00:00Z","v":5973319,"vw":27.039345},{"c":27.47,"h":27.54,"l":26.84,"n":35032,"o":27.36,"t":"2026-10-05T04:00:00Z","v":3622685,"vw":27.360767},{"c":27.76,"h":28.005,"l":27.3,"n":35593,"o":27.62,"t":"2026-10-06T04:00:00Z","v":4856031,"vw":27.715441},{"c":27.13,"h":27.55,"l":26.745,"n":46526,"o":27.32,"t":"2026-10-07T04:00:00Z","v":5227817,"vw":27.112511},{"c":27.45,"h":27.49,"l":26.74,"n":50566,"o":26.81,"t":"2026-10-08T04:00:00Z","v":6634003,"vw":27.191538},{"c":28.14,"h":28.155,"l":27.26,"n":39554,"o":27.61,"t":"2026-10-09T04:00:00Z","v":4095495,"vw":27.926984},{"c":28.37,"h":28.535,"l":27.69,"n":40323,"o":28.14,"t":"2026-10-12T04:00:00Z","v":4068668,"vw":28.325269},{"c":29.2,"h":29.62,"l":28.88,"n":70174,"o":28.9,"t":"2026-10-13T04:00:00Z","v":8425689,"vw":29.287837},{"c":28.82,"h":29.14,"l":28.31,"n":45373,"o":28.95,"t":"2026-10-14T04:00:00Z","v":3854875,"vw":28.702492},{"c":29.94,"h":30.1,"l":28.99,"n":54955,"o":28.99,"t":"2026-10-15T04:00:00Z","v":7108636,"vw":29.833021},{"c":30.02,"h":30.435,"l":29.68,"n":53943,"o":30.35,"t":"2026-10-16T04:00:00Z","v":5384068,"vw":30.050182},{"c":30.28,"h":30.468,"l":29.69,"n":55679,"o":29.95,"t":"2026-10-19T04:00:00Z","v":5770651,"vw":30.172662},{"c":30.31,"h":30.745,"l":30.23,"n":49054,"o":30.5,"t":"2026-10-20T04:00:00Z","v":7602004,"vw":30.386036},{"c":29.955,"h":30.48,"l":29.775,"n":26918,"o":30.3,"t":"2026-10-21T04:00:00Z","v":2054555,"vw":30.011194}],"volatilityBars":[{"c":28.81,"h":28.87,"l":28.81,"n":19,"o":28.87,"t":"2026-10-14T12:30:00Z","v":2289,"vw":28.857656},{"c":28.7,"h":28.71,"l":28.68,"n":10,"o":28.71,"t":"2026-10-14T12:45:00Z","v":855,"vw":28.692593},{"c":28.69,"h":28.69,"l":28.69,"n":1,"o":28.69,"t":"2026-10-14T13:15:00Z","v":150,"vw":28.69},{"c":29.02,"h":29.14,"l":28.855,"n":773,"o":28.95,"t":"2026-10-14T13:30:00Z","v":103124,"vw":29.008056},{"c":28.94,"h":29.03,"l":28.935,"n":883,"o":28.989,"t":"2026-10-14T13:45:00Z","v":80460,"vw":28.970235},{"c":28.755,"h":28.94,"l":28.71,"n":1512,"o":28.94,"t":"2026-10-14T14:00:00Z","v":116943,"vw":28.802994},{"c":28.685,"h":28.76,"l":28.6,"n":1289,"o":28.75,"t":"2026-10-14T14:15:00Z","v":96271,"vw":28.687178},{"c":28.7399,"h":28.77,"l":28.62,"n":1535,"o":28.68,"t":"2026-10-14T14:30:00Z","v":100985,"vw":28.703994},{"c":28.765,"h":28.775,"l":28.64,"n":2051,"o":28.72,"t":"2026-10-14T14:45:00Z","v":227613,"vw":28.736434},{"c":28.68,"h":28.765,"l":28.67,"n":1521,"o":28.765,"t":"2026-10-14T15:00:00Z","v":98097,"vw":28.716378},{"c":28.72,"h":28.775,"l":28.69,"n":1732,"o":28.69,"t":"2026-10-14T15:15:00Z","v":115424,"vw":28.745176},{"c":28.705,"h":28.725,"l":28.65,"n":1269,"o":28.715,"t":"2026-10-14T15:30:00Z","v":66306,"vw":28.69149},{"c":28.59,"h":28.72,"l":28.5553,"n":1185,"o":28.705,"t":"2026-10-14T15:45:00Z","v":52157,"vw":28.633024},{"c":28.63,"h":28.67,"l":28.6,"n":1963,"o":28.6,"t":"2026-10-14T16:00:00Z","v":84009,"vw":28.62609},{"c":28.56,"h":28.64,"l":28.49,"n":2100,"o":28.63,"t":"2026-10-14T16:15:00Z","v":141713,"vw":28.55411},{"c":28.6,"h":28.65,"l":28.535,"n":1458,"o":28.57,"t":"2026-10-14T16:30:00Z","v":99566,"vw":28.588357},{"c":28.66,"h":28.66,"l":28.59,"n":1085,"o":28.6,"t":"2026-10-14T16:45:00Z","v":44070,"vw":28.624576},{"c":28.56,"h":28.68,"l":28.545,"n":1233,"o":28.67,"t":"2026-10-14T17:00:00Z","v":72940,"vw":28.635543},{"c":28.63,"h":28.66,"l":28.54,"n":1330,"o":28.55,"t":"2026-10-14T17:15:00Z","v":76945,"vw":28.622111},{"c":28.49,"h":28.645,"l":28.49,"n":1418,"o":28.63,"t":"2026-10-14T17:30:00Z","v":97392,"vw":28.596734},{"c":28.425,"h":28.5,"l":28.42,"n":1056,"o":28.5,"t":"2026-10-14T17:45:00Z","v":53093,"vw":28.477508},{"c":28.39,"h":28.42,"l":28.31,"n":1511,"o":28.42,"t":"2026-10-14T18:00:00Z","v":79514,"vw":28.370137},{"c":28.455,"h":28.46,"l":28.38,"n":1184,"o":28.39,"t":"2026-10-14T18:15:00Z","v":55168,"vw":28.404833},{"c":28.425,"h":28.485,"l":28.4,"n":1206,"o":28.45,"t":"2026-10-14T18:30:00Z","v":53997,"vw":28.439085},{"c":28.52,"h":28.535,"l":28.4,"n":1652,"o":28.42,"t":"2026-10-14T18:45:00Z","v":93013,"vw":28.478797},{"c":28.425,"h":28.535,"l":28.405,"n":1683,"o":28.525,"t":"2026-10-14T19:00:00Z","v":99549,"vw":28.468443},{"c":28.515,"h":28.535,"l":28.375,"n":2087,"o":28.42,"t":"2026-10-14T19:15:00Z","v":149744,"vw":28.470497},{"c":28.625,"h":28.635,"l":28.48,"n":2572,"o":28.51,"t":"2026-10-14T19:30:00Z","v":188778,"vw":28.588236},{"c":28.82,"h":28.85,"l":28.62,"n":7857,"o":28.625,"t":"2026-10-14T19:45:00Z","v":856796,"vw":28.763543},{"c":29,"h":29,"l":28.82,"n":28,"o":28.82,"t":"2026-10-14T20:00:00Z","v":421946,"vw":28.820058},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-14T20:30:00Z","v":100,"vw":28.8},{"c":28.81,"h":28.81,"l":28.81,"n":1,"o":28.81,"t":"2026-10-14T20:45:00Z","v":300,"vw":28.81},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-14T21:00:00Z","v":300,"vw":28.8},{"c":28.8092,"h":28.8092,"l":28.8092,"n":1,"o":28.8092,"t":"2026-10-14T21:30:00Z","v":500,"vw":28.8092},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-14T22:15:00Z","v":100,"vw":28.8},{"c":28.8,"h":28.82,"l":28.8,"n":2,"o":28.82,"t":"2026-10-14T22:45:00Z","v":1284,"vw":28.801558},{"c":28.79,"h":29,"l":28.78,"n":13,"o":29,"t":"2026-10-15T08:00:00Z","v":1439,"vw":28.807245},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-15T09:30:00Z","v":200,"vw":28.5},{"c":28.51,"h":28.66,"l":28.51,"n":3,"o":28.66,"t":"2026-10-15T10:45:00Z","v":300,"vw":28.574935},{"c":28.61,"h":28.84,"l":28.61,"n":4,"o":28.84,"t":"2026-10-15T11:00:00Z","v":400,"vw":28.686667},{"c":28.9,"h":28.91,"l":28.6003,"n":11,"o":28.91,"t":"2026-10-15T12:45:00Z","v":1700,"vw":28.828376},{"c":28.82,"h":29.07,"l":28.79,"n":12,"o":29.07,"t":"2026-10-15T13:15:00Z","v":1800,"vw":28.882941},{"c":29.13,"h":29.405,"l":28.99,"n":1050,"o":28.99,"t":"2026-10-15T13:30:00Z","v":217717,"vw":29.109256},{"c":29.35,"h":29.45,"l":28.995,"n":1162,"o":29.06,"t":"2026-10-15T13:45:00Z","v":84962,"vw":29.264145},{"c":29.83,"h":29.84,"l":29.345,"n":3669,"o":29.35,"t":"2026-10-15T14:00:00Z","v":455682,"vw":29.732596},{"c":29.66,"h":29.855,"l":29.65,"n":2391,"o":29.83,"t":"2026-10-15T14:15:00Z","v":362716,"vw":29.792113},{"c":29.73,"h":29.8,"l":29.655,"n":2423,"o":29.655,"t":"2026-10-15T14:30:00Z","v":237184,"vw":29.744906},{"c":29.88,"h":29.88,"l":29.685,"n":1381,"o":29.73,"t":"2026-10-15T14:45:00Z","v":96405,"vw":29.788761},{"c":29.9,"h":29.96,"l":29.81,"n":2359,"o":29.88,"t":"2026-10-15T15:00:00Z","v":268284,"vw":29.873137},{"c":30,"h":30.02,"l":29.9,"n":1705,"o":29.9,"t":"2026-10-15T15:15:00Z","v":131875,"vw":29.974833},{"c":29.9,"h":30.1,"l":29.895,"n":2462,"o":29.99,"t":"2026-10-15T15:30:00Z","v":272328,"vw":30.004049},{"c":29.84,"h":29.94,"l":29.765,"n":1455,"o":29.9,"t":"2026-10-15T15:45:00Z","v":140376,"vw":29.841946},{"c":29.645,"h":29.86,"l":29.625,"n":2569,"o":29.845,"t":"2026-10-15T16:00:00Z","v":321415,"vw":29.712362},{"c":29.795,"h":29.8,"l":29.64,"n":1533,"o":29.645,"t":"2026-10-15T16:15:00Z","v":118960,"vw":29.717203},{"c":29.75,"h":29.795,"l":29.69,"n":1713,"o":29.795,"t":"2026-10-15T16:30:00Z","v":110258,"vw":29.734964},{"c":29.72,"h":29.755,"l":29.69,"n":1348,"o":29.75,"t":"2026-10-15T16:45:00Z","v":74616,"vw":29.718321},{"c":29.74,"h":29.75,"l":29.69,"n":1201,"o":29.725,"t":"2026-10-15T17:00:00Z","v":79942,"vw":29.724931},{"c":29.825,"h":29.835,"l":29.74,"n":1160,"o":29.74,"t":"2026-10-15T17:15:00Z","v":67806,"vw":29.807172},{"c":29.86,"h":29.86,"l":29.76,"n":1362,"o":29.82,"t":"2026-10-15T17:30:00Z","v":73211,"vw":29.804482},{"c":29.955,"h":29.975,"l":29.86,"n":1696,"o":29.86,"t":"2026-10-15T17:45:00Z","v":96413,"vw":29.918472},{"c":29.93,"h":29.955,"l":29.905,"n":1671,"o":29.95,"t":"2026-10-15T18:00:00Z","v":137155,"vw":29.934479},{"c":29.89,"h":29.975,"l":29.89,"n":1329,"o":29.92,"t":"2026-10-15T18:15:00Z","v":75406,"vw":29.93921},{"c":29.915,"h":29.97,"l":29.89,"n":1581,"o":29.89,"t":"2026-10-15T18:30:00Z","v":108193,"vw":29.933921},{"c":29.95,"h":29.955,"l":29.885,"n":1661,"o":29.91,"t":"2026-10-15T18:45:00Z","v":240470,"vw":29.931019},{"c":29.95,"h":30,"l":29.9,"n":2147,"o":29.945,"t":"2026-10-15T19:00:00Z","v":191880,"vw":29.942279},{"c":29.94,"h":29.99,"l":29.93,"n":2088,"o":29.945,"t":"2026-10-15T19:15:00Z","v":138813,"vw":29.969523},{"c":29.965,"h":30,"l":29.92,"n":2514,"o":29.935,"t":"2026-10-15T19:30:00Z","v":204935,"vw":29.959318},{"c":29.96,"h":29.975,"l":29.855,"n":9209,"o":29.96,"t":"2026-10-15T19:45:00Z","v":1086059,"vw":29.912109},{"c":29.94,"h":29.94,"l":29.94,"n":32,"o":29.94,"t":"2026-10-15T20:00:00Z","v":1533144,"vw":29.94},{"c":29.5,"h":29.94,"l":29.5,"n":2,"o":29.94,"t":"2026-10-15T20:15:00Z","v":4084,"vw":29.929226},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-15T21:45:00Z","v":200,"vw":29.5},{"c":30,"h":30.02,"l":29.94,"n":22,"o":29.94,"t":"2026-10-16T09:00:00Z","v":7596,"vw":29.996227},{"c":30.05,"h":30.46,"l":29.9,"n":40,"o":30.09,"t":"2026-10-16T09:30:00Z","v":3106,"vw":30.18318},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-16T11:00:00Z","v":700,"vw":30.12},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-16T12:15:00Z","v":1200,"vw":30.12},{"c":30.46,"h":30.46,"l":30.46,"n":5,"o":30.46,"t":"2026-10-16T13:15:00Z","v":190,"vw":30.46},{"c":30.33,"h":30.43,"l":30.181,"n":2021,"o":30.35,"t":"2026-10-16T13:30:00Z","v":310166,"vw":30.331885},{"c":30.37,"h":30.43,"l":30.28,"n":1497,"o":30.32,"t":"2026-10-16T13:45:00Z","v":155674,"vw":30.327168},{"c":30.24,"h":30.435,"l":30.23,"n":2482,"o":30.37,"t":"2026-10-16T14:00:00Z","v":230247,"vw":30.336302},{"c":30.24,"h":30.315,"l":30.21,"n":1523,"o":30.25,"t":"2026-10-16T14:15:00Z","v":114497,"vw":30.277142},{"c":30.24,"h":30.38,"l":30.225,"n":2247,"o":30.24,"t":"2026-10-16T14:30:00Z","v":145768,"vw":30.321315},{"c":30.3201,"h":30.38,"l":30.235,"n":1780,"o":30.235,"t":"2026-10-16T14:45:00Z","v":139476,"vw":30.292738},{"c":30.4,"h":30.4,"l":30.25,"n":1736,"o":30.32,"t":"2026-10-16T15:00:00Z","v":133000,"vw":30.290552},{"c":30.29,"h":30.41,"l":30.27,"n":1951,"o":30.395,"t":"2026-10-16T15:15:00Z","v":144389,"vw":30.335658},{"c":30.185,"h":30.335,"l":30.17,"n":1493,"o":30.3,"t":"2026-10-16T15:30:00Z","v":106748,"vw":30.269399},{"c":30.105,"h":30.23,"l":30.075,"n":1398,"o":30.185,"t":"2026-10-16T15:45:00Z","v":99739,"vw":30.148088},{"c":30.17,"h":30.195,"l":30.095,"n":1583,"o":30.11,"t":"2026-10-16T16:00:00Z","v":111124,"vw":30.148294},{"c":30.1,"h":30.2,"l":30.09,"n":1499,"o":30.175,"t":"2026-10-16T16:15:00Z","v":109461,"vw":30.142671},{"c":30.105,"h":30.105,"l":30.035,"n":1197,"o":30.095,"t":"2026-10-16T16:30:00Z","v":86182,"vw":30.073655},{"c":29.9546,"h":30.105,"l":29.915,"n":1233,"o":30.105,"t":"2026-10-16T16:45:00Z","v":89586,"vw":30.016544},{"c":29.785,"h":29.985,"l":29.74,"n":1791,"o":29.96,"t":"2026-10-16T17:00:00Z","v":166023,"vw":29.793441},{"c":29.775,"h":29.8,"l":29.72,"n":1562,"o":29.7833,"t":"2026-10-16T17:15:00Z","v":122336,"vw":29.765767},{"c":29.885,"h":29.93,"l":29.75,"n":1909,"o":29.78,"t":"2026-10-16T17:30:00Z","v":145693,"vw":29.853532},{"c":29.8,"h":29.88,"l":29.79,"n":1454,"o":29.88,"t":"2026-10-16T17:45:00Z","v":87345,"vw":29.840674},{"c":29.76,"h":29.81,"l":29.69,"n":1562,"o":29.79,"t":"2026-10-16T18:00:00Z","v":104050,"vw":29.750211},{"c":29.735,"h":29.76,"l":29.68,"n":1498,"o":29.76,"t":"2026-10-16T18:15:00Z","v":94338,"vw":29.717604},{"c":29.77,"h":29.8,"l":29.7,"n":1734,"o":29.735,"t":"2026-10-16T18:30:00Z","v":143489,"vw":29.76302},{"c":29.81,"h":29.83,"l":29.75,"n":1800,"o":29.765,"t":"2026-10-16T18:45:00Z","v":110171,"vw":29.806432},{"c":29.919,"h":29.919,"l":29.79,"n":2130,"o":29.805,"t":"2026-10-16T19:00:00Z","v":124247,"vw":29.850507},{"c":29.8711,"h":29.93,"l":29.845,"n":2256,"o":29.9148,"t":"2026-10-16T19:15:00Z","v":160578,"vw":29.880307},{"c":29.88,"h":29.935,"l":29.86,"n":3206,"o":29.88,"t":"2026-10-16T19:30:00Z","v":254297,"vw":29.895981},{"c":30.02,"h":30.04,"l":29.875,"n":9255,"o":29.885,"t":"2026-10-16T19:45:00Z","v":904663,"vw":29.969209},{"c":30.02,"h":30.02,"l":30.02,"n":32,"o":30.02,"t":"2026-10-16T20:00:00Z","v":824206,"vw":30.02},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-16T20:15:00Z","v":1938,"vw":30.02},{"c":29.58,"h":29.58,"l":29.58,"n":2,"o":29.58,"t":"2026-10-16T21:30:00Z","v":200,"vw":29.58},{"c":29.97,"h":29.97,"l":29.97,"n":2,"o":29.97,"t":"2026-10-19T08:00:00Z","v":123,"vw":29.97},{"c":30.48,"h":30.48,"l":30.02,"n":38,"o":30.04,"t":"2026-10-19T11:00:00Z","v":1120,"vw":30.08435},{"c":30,"h":30.01,"l":30,"n":8,"o":30.01,"t":"2026-10-19T12:45:00Z","v":391,"vw":30.006667},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-19T13:15:00Z","v":100,"vw":30},{"c":29.87,"h":29.98,"l":29.73,"n":1107,"o":29.95,"t":"2026-10-19T13:30:00Z","v":113955,"vw":29.904617},{"c":29.74,"h":29.885,"l":29.705,"n":1658,"o":29.88,"t":"2026-10-19T13:45:00Z","v":133972,"vw":29.787888},{"c":29.72,"h":29.825,"l":29.69,"n":2150,"o":29.73,"t":"2026-10-19T14:00:00Z","v":348460,"vw":29.755248},{"c":29.89,"h":29.895,"l":29.73,"n":1015,"o":29.74,"t":"2026-10-19T14:15:00Z","v":196845,"vw":29.842717},{"c":29.805,"h":29.93,"l":29.785,"n":1377,"o":29.9,"t":"2026-10-19T14:30:00Z","v":114173,"vw":29.865207},{"c":29.94,"h":29.94,"l":29.8,"n":1168,"o":29.8,"t":"2026-10-19T14:45:00Z","v":65901,"vw":29.891428},{"c":30.19,"h":30.19,"l":29.94,"n":1816,"o":29.94,"t":"2026-10-19T15:00:00Z","v":113726,"vw":30.058395},{"c":30.365,"h":30.38,"l":30.18,"n":2294,"o":30.2,"t":"2026-10-19T15:15:00Z","v":146836,"vw":30.295391},{"c":30.42,"h":30.425,"l":30.33,"n":1769,"o":30.35,"t":"2026-10-19T15:30:00Z","v":104676,"vw":30.371049},{"c":30.395,"h":30.468,"l":30.3801,"n":2183,"o":30.41,"t":"2026-10-19T15:45:00Z","v":184578,"vw":30.423881},{"c":30.26,"h":30.41,"l":30.24,"n":1866,"o":30.4,"t":"2026-10-19T16:00:00Z","v":169860,"vw":30.302603},{"c":30.255,"h":30.28,"l":30.15,"n":1573,"o":30.26,"t":"2026-10-19T16:15:00Z","v":103404,"vw":30.215588},{"c":30.2,"h":30.26,"l":30.18,"n":1345,"o":30.26,"t":"2026-10-19T16:30:00Z","v":76560,"vw":30.212179},{"c":30.165,"h":30.205,"l":30.155,"n":1164,"o":30.205,"t":"2026-10-19T16:45:00Z","v":72818,"vw":30.184593},{"c":30.115,"h":30.18,"l":30.11,"n":1671,"o":30.16,"t":"2026-10-19T17:00:00Z","v":99767,"vw":30.140299},{"c":30.21,"h":30.22,"l":30.115,"n":1260,"o":30.115,"t":"2026-10-19T17:15:00Z","v":90286,"vw":30.179108},{"c":30.24,"h":30.285,"l":30.145,"n":2393,"o":30.21,"t":"2026-10-19T17:30:00Z","v":262912,"vw":30.214773},{"c":30.235,"h":30.275,"l":30.2,"n":2134,"o":30.23,"t":"2026-10-19T17:45:00Z","v":204556,"vw":30.239997},{"c":30.375,"h":30.385,"l":30.24,"n":2675,"o":30.24,"t":"2026-10-19T18:00:00Z","v":306577,"vw":30.3239},{"c":30.305,"h":30.375,"l":30.3,"n":1589,"o":30.37,"t":"2026-10-19T18:15:00Z","v":103595,"vw":30.338509},{"c":30.11,"h":30.31,"l":30.1,"n":1954,"o":30.305,"t":"2026-10-19T18:30:00Z","v":152352,"vw":30.158968},{"c":30.075,"h":30.14,"l":30.05,"n":2097,"o":30.115,"t":"2026-10-19T18:45:00Z","v":156604,"vw":30.103554},{"c":30.025,"h":30.095,"l":30.01,"n":2118,"o":30.07,"t":"2026-10-19T19:00:00Z","v":153614,"vw":30.055126},{"c":30.185,"h":30.21,"l":30.025,"n":2331,"o":30.025,"t":"2026-10-19T19:15:00Z","v":288618,"vw":30.115492},{"c":30.235,"h":30.26,"l":30.185,"n":3343,"o":30.185,"t":"2026-10-19T19:30:00Z","v":294011,"vw":30.230986},{"c":30.295,"h":30.35,"l":30.15,"n":9479,"o":30.235,"t":"2026-10-19T19:45:00Z","v":1037982,"vw":30.259215},{"c":30.28,"h":30.28,"l":30.28,"n":33,"o":30.28,"t":"2026-10-19T20:00:00Z","v":648360,"vw":30.28},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-19T20:15:00Z","v":20166,"vw":30.28},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-19T20:45:00Z","v":100,"vw":30.5},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-19T21:00:00Z","v":152,"vw":29.93},{"c":29.6587,"h":29.6587,"l":29.6587,"n":1,"o":29.6587,"t":"2026-10-19T21:15:00Z","v":150,"vw":29.6587},{"c":30.16,"h":30.19,"l":30.16,"n":11,"o":30.19,"t":"2026-10-19T22:45:00Z","v":1056,"vw":30.172926},{"c":30.16,"h":30.18,"l":30.16,"n":7,"o":30.17,"t":"2026-10-20T08:00:00Z","v":2798,"vw":30.170477},{"c":30.3,"h":30.3,"l":30.2,"n":6,"o":30.2,"t":"2026-10-20T08:45:00Z","v":589,"vw":30.248431},{"c":30.16,"h":30.16,"l":30.16,"n":3,"o":30.16,"t":"2026-10-20T09:00:00Z","v":201,"vw":30.16},{"c":30.39,"h":30.745,"l":30.315,"n":1669,"o":30.5,"t":"2026-10-20T13:30:00Z","v":234844,"vw":30.465899},{"c":30.435,"h":30.505,"l":30.23,"n":1412,"o":30.36,"t":"2026-10-20T13:45:00Z","v":114623,"vw":30.369344},{"c":30.455,"h":30.575,"l":30.35,"n":2237,"o":30.435,"t":"2026-10-20T14:00:00Z","v":233601,"vw":30.480098},{"c":30.445,"h":30.49,"l":30.36,"n":1764,"o":30.46,"t":"2026-10-20T14:15:00Z","v":117457,"vw":30.433883},{"c":30.54,"h":30.58,"l":30.45,"n":1439,"o":30.45,"t":"2026-10-20T14:30:00Z","v":85714,"vw":30.522206},{"c":30.525,"h":30.63,"l":30.47,"n":1955,"o":30.535,"t":"2026-10-20T14:45:00Z","v":194740,"vw":30.553156},{"c":30.49,"h":30.58,"l":30.42,"n":1978,"o":30.52,"t":"2026-10-20T15:00:00Z","v":397650,"vw":30.50321},{"c":30.46,"h":30.537,"l":30.44,"n":1381,"o":30.5,"t":"2026-10-20T15:15:00Z","v":117484,"vw":30.483489},{"c":30.505,"h":30.56,"l":30.43,"n":1515,"o":30.46,"t":"2026-10-20T15:30:00Z","v":127090,"vw":30.483238},{"c":30.31,"h":30.539,"l":30.27,"n":3061,"o":30.5,"t":"2026-10-20T15:45:00Z","v":297720,"vw":30.352054},{"c":30.39,"h":30.4,"l":30.285,"n":2025,"o":30.32,"t":"2026-10-20T16:00:00Z","v":181886,"vw":30.33773},{"c":30.42,"h":30.45,"l":30.325,"n":1912,"o":30.385,"t":"2026-10-20T16:15:00Z","v":171926,"vw":30.387691},{"c":30.425,"h":30.525,"l":30.4,"n":1361,"o":30.41,"t":"2026-10-20T16:30:00Z","v":117068,"vw":30.475309},{"c":30.41,"h":30.48,"l":30.375,"n":1117,"o":30.43,"t":"2026-10-20T16:45:00Z","v":79052,"vw":30.417842},{"c":30.26,"h":30.48,"l":30.24,"n":1411,"o":30.43,"t":"2026-10-20T17:00:00Z","v":161800,"vw":30.387981},{"c":30.38,"h":30.38,"l":30.26,"n":1416,"o":30.26,"t":"2026-10-20T17:15:00Z","v":139041,"vw":30.308366},{"c":30.38,"h":30.385,"l":30.35,"n":896,"o":30.375,"t":"2026-10-20T17:30:00Z","v":59436,"vw":30.371018},{"c":30.385,"h":30.405,"l":30.36,"n":1040,"o":30.385,"t":"2026-10-20T17:45:00Z","v":73150,"vw":30.387394},{"c":30.395,"h":30.4,"l":30.33,"n":1384,"o":30.39,"t":"2026-10-20T18:00:00Z","v":127301,"vw":30.373385},{"c":30.305,"h":30.425,"l":30.28,"n":1332,"o":30.4,"t":"2026-10-20T18:15:00Z","v":147031,"vw":30.351293},{"c":30.275,"h":30.33,"l":30.25,"n":1253,"o":30.31,"t":"2026-10-20T18:30:00Z","v":92264,"vw":30.29628},{"c":30.35,"h":30.4,"l":30.275,"n":1540,"o":30.275,"t":"2026-10-20T18:45:00Z","v":166037,"vw":30.347676},{"c":30.35,"h":30.4,"l":30.345,"n":1212,"o":30.36,"t":"2026-10-20T19:00:00Z","v":90825,"vw":30.37317},{"c":30.385,"h":30.41,"l":30.34,"n":1952,"o":30.36,"t":"2026-10-20T19:15:00Z","v":171872,"vw":30.37269},{"c":30.34,"h":30.405,"l":30.255,"n":3526,"o":30.385,"t":"2026-10-20T19:30:00Z","v":326372,"vw":30.32375},{"c":30.325,"h":30.38,"l":30.245,"n":7170,"o":30.335,"t":"2026-10-20T19:45:00Z","v":760983,"vw":30.31171},{"c":30.31,"h":30.32,"l":30.31,"n":39,"o":30.32,"t":"2026-10-20T20:00:00Z","v":2809432,"vw":30.310122},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-10-21T08:00:00Z","v":150,"vw":30.21},{"c":30.26,"h":30.26,"l":30.26,"n":12,"o":30.26,"t":"2026-10-21T12:45:00Z","v":961,"vw":30.26},{"c":30.4,"h":30.4,"l":30.4,"n":46,"o":30.4,"t":"2026-10-21T13:00:00Z","v":900,"vw":30.4},{"c":30.21,"h":30.48,"l":30.07,"n":1473,"o":30.3,"t":"2026-10-21T13:30:00Z","v":174045,"vw":30.247286},{"c":30.015,"h":30.36,"l":30.01,"n":1446,"o":30.23,"t":"2026-10-21T13:45:00Z","v":111689,"vw":30.228218},{"c":30.12,"h":30.12,"l":29.86,"n":2911,"o":29.97,"t":"2026-10-21T14:00:00Z","v":227422,"vw":29.975356},{"c":30.11,"h":30.175,"l":30.08,"n":2205,"o":30.12,"t":"2026-10-21T14:15:00Z","v":185442,"vw":30.131589},{"c":30.07,"h":30.13,"l":29.965,"n":2049,"o":30.1,"t":"2026-10-21T14:30:00Z","v":212040,"vw":30.03451},{"c":29.85,"h":30.09,"l":29.845,"n":1748,"o":30.07,"t":"2026-10-21T14:45:00Z","v":136196,"vw":29.959426},{"c":29.825,"h":29.85,"l":29.775,"n":1111,"o":29.835,"t":"2026-10-21T15:00:00Z","v":76500,"vw":29.822274},{"c":29.93,"h":29.95,"l":29.82,"n":1804,"o":29.825,"t":"2026-10-21T15:15:00Z","v":146651,"vw":29.877622},{"c":29.915,"h":29.94,"l":29.83,"n":1218,"o":29.93,"t":"2026-10-21T15:30:00Z","v":94100,"vw":29.883196},{"c":29.965,"h":29.99,"l":29.91,"n":1033,"o":29.91,"t":"2026-10-21T15:45:00Z","v":65695,"vw":29.965591},{"c":29.9,"h":29.965,"l":29.87,"n":875,"o":29.965,"t":"2026-10-21T16:00:00Z","v":38207,"vw":29.906264},{"c":29.955,"h":30,"l":29.9,"n":1414,"o":29.9,"t":"2026-10-21T16:15:00Z","v":79189,"vw":29.941281},{"c":29.955,"h":30.11,"l":29.905,"n":1888,"o":29.955,"t":"2026-10-21T16:30:00Z","v":104677,"vw":29.984572},{"c":29.905,"h":29.995,"l":29.9,"n":1139,"o":29.95,"t":"2026-10-21T16:45:00Z","v":68234,"vw":29.944421},{"c":29.935,"h":29.9499,"l":29.885,"n":1128,"o":29.91,"t":"2026-10-21T17:00:00Z","v":54371,"vw":29.915079},{"c":30.025,"h":30.025,"l":29.92,"n":1044,"o":29.935,"t":"2026-10-21T17:15:00Z","v":55540,"vw":29.951726},{"c":29.94,"h":30.025,"l":29.89,"n":2035,"o":30.025,"t":"2026-10-21T17:30:00Z","v":205341,"vw":29.949861},{"c":29.955,"h":29.965,"l":29.935,"n":258,"o":29.935,"t":"2026-10-21T17:45:00Z","v":14115,"vw":29.953926}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05269384404309961,"strike":31.473061559569004,"iv":0.4979815220427293,"gamma":0.15512938048153635,"theta":-0.04756499703075914,"vega":0.0039523549041063,"rho":0.0001668804425372219,"breakevenPct":5.243716920754819},{"delta":0.15,"premium":0.08398098422623479,"strike":31.160190157737652,"iv":0.48906517148536865,"gamma":0.21159143042761017,"theta":-0.06233682439136817,"vega":0.005108204835252927,"rho":0.0002562013818463148,"breakevenPct":4.30369267889798},{"delta":0.2,"premium":0.12104899930986888,"strike":30.915804002760524,"iv":0.4865375431331953,"gamma":0.2547291235334714,"theta":-0.07488440303657695,"vega":0.006070462387853692,"rho":0.00034195828771197567,"breakevenPct":3.611594064664986},{"delta":0.25,"premium":0.1641821946169772,"strike":30.74327122153209,"iv":0.4907128364389234,"gamma":0.28388716356107657,"theta":-0.08509834368530021,"vega":0.0068296066252588,"rho":0.00042397587980092086,"breakevenPct":3.179614141709469},{"delta":0.3,"premium":0.20731538992408555,"strike":30.570738440303657,"iv":0.49488812974465146,"gamma":0.3130452035886818,"theta":-0.09531228433402347,"vega":0.0075887508626639065,"rho":0.0005059934718898661,"breakevenPct":2.7476342187539524},{"delta":0.35,"premium":0.2550494761350407,"strike":30.414144353899882,"iv":0.4926162980209546,"gamma":0.3344441210710128,"theta":-0.10065046565774156,"vega":0.00805454016298021,"rho":0.0005873938363837205,"breakevenPct":2.384222433767074},{"delta":0.4,"premium":0.30598079161816066,"strike":30.268626309662398,"iv":0.4858642607683353,"gamma":0.35045110593713624,"theta":-0.10260040745052387,"vega":0.008316472642607684,"rho":0.0006683652800064102,"breakevenPct":2.068459693809249},{"delta":0.45,"premium":0.3569121071012806,"strike":30.123108265424914,"iv":0.4791122235157159,"gamma":0.3664580908032596,"theta":-0.10455034924330617,"vega":0.008578405122235159,"rho":0.0007493367236290998,"breakevenPct":1.7526969538514248},{"delta":0.5,"premium":0.41285475792988313,"strike":29.978575403450193,"iv":0.47413700612131326,"gamma":0.3779475236505287,"theta":-0.1059471897607123,"vega":0.008765720645520312,"rho":0.0008300620245482414,"breakevenPct":1.456952633550587},{"delta":0.55,"premium":0.49632721202003344,"strike":29.83945464663328,"iv":0.47892276015581525,"gamma":0.364619755147468,"theta":-0.10430556483027267,"vega":0.008543127434613244,"rho":0.0009094351389271134,"breakevenPct":1.271179631625143},{"delta":0.6,"premium":0.5797996661101835,"strike":29.70033388981636,"iv":0.4837085141903172,"gamma":0.35129198664440736,"theta":-0.10266393989983305,"vega":0.008320534223706178,"rho":0.0009888082533059854,"breakevenPct":1.0854066296996998},{"delta":0.65,"premium":0.6632721202003338,"strike":29.561213132999445,"iv":0.4884942682248191,"gamma":0.3379642181413467,"theta":-0.10102231496939343,"vega":0.00809794101279911,"rho":0.0010681813676848575,"breakevenPct":0.8996336277742559},{"delta":0.7,"premium":0.9730496453900701,"strike":29.25177304964539,"iv":0.6242453900709216,"gamma":0.26492978723404276,"theta":-0.12095248226950348,"vega":0.007702127659574469,"rho":0.0011354463655415415,"breakevenPct":0.9007601236369964},{"delta":0.75,"premium":1.4842370255615798,"strike":28.74903175832688,"iv":0.8212370255615801,"gamma":0.1789477924089853,"theta":-0.14211750580945004,"vega":0.006998450813323007,"rho":0.0011918277129354963,"breakevenPct":0.9289560470320817},{"delta":0.8,"premium":2.0264523625096826,"strike":28.168086754453913,"iv":0.9634523625096825,"gamma":0.13762323780015492,"theta":-0.14262099147947327,"vega":0.006068938807126259,"rho":0.00124640759266262,"breakevenPct":0.7996632180390421},{"delta":0.85,"premium":2.5686676994577846,"strike":27.587141750580948,"iv":1.1056676994577845,"gamma":0.0962986831913246,"theta":-0.1431244771494965,"vega":0.005139426800929513,"rho":0.0013009874723897438,"breakevenPct":0.6703703890460027},{"delta":0.9,"premium":6.0829479858711455,"strike":24.1566112632458,"iv":2.3941884300026017,"gamma":0.03269036979777753,"theta":-0.230528896758781,"vega":0.003979062210018798,"rho":0.0011952598210451745,"breakevenPct":0.949955764035881}],"put":[{"delta":0.1,"premium":0.2,"strike":25.48153076352919,"iv":1.7614170169336583,"gamma":0.043975508254944354,"theta":-0.16712567717394033,"vega":0.00397891315061678,"rho":-0.00018345469433521643,"breakevenPct":15.601633238093171},{"delta":0.15,"premium":0.20394099865980517,"strike":27.20196671133983,"iv":1.2324295988788254,"gamma":0.10924753434245511,"theta":-0.14570601483349746,"vega":0.005186977610432632,"rho":-0.00027265818258312874,"breakevenPct":9.871388039792944},{"delta":0.2,"premium":0.15861242835744788,"strike":28.712919054751737,"iv":0.6670265746109046,"gamma":0.212400866827787,"theta":-0.09771776707425588,"vega":0.006206324156287564,"rho":-0.0003622529385976353,"breakevenPct":4.675991899868827},{"delta":0.25,"premium":0.18303425774877652,"strike":29.16517128874388,"iv":0.5414641924959217,"gamma":0.2625236541598695,"theta":-0.0925310766721044,"vega":0.006961582381729201,"rho":-0.0004500121587745782,"breakevenPct":3.2477481856280797},{"delta":0.3,"premium":0.22381729200652528,"strike":29.369086460032626,"iv":0.5190743066884177,"gamma":0.3002071778140294,"theta":-0.09738425774877651,"vega":0.007654893964110929,"rho":-0.0005373408211624629,"breakevenPct":2.7031575095105884},{"delta":0.35,"premium":0.27045714285714284,"strike":29.551142857142857,"iv":0.5028179428571429,"gamma":0.329054,"theta":-0.10105234285714286,"vega":0.0081716,"rho":-0.0006246985196664986,"breakevenPct":2.251090922097426},{"delta":0.4,"premium":0.3276,"strike":29.694,"iv":0.4975608,"gamma":0.342054,"theta":-0.1025952,"vega":0.0083716,"rho":-0.0007121082885240786,"breakevenPct":1.9649474211316909},{"delta":0.45,"premium":0.38474285714285716,"strike":29.83685714285714,"iv":0.4923036571428572,"gamma":0.35505400000000004,"theta":-0.10413805714285713,"vega":0.0085716,"rho":-0.0007995180573816586,"breakevenPct":1.6788039201659557},{"delta":0.5,"premium":0.4418857142857143,"strike":29.979714285714287,"iv":0.48704651428571427,"gamma":0.368054,"theta":-0.10568091428571429,"vega":0.008771600000000001,"rho":-0.0008869278262392385,"breakevenPct":1.392660419200221},{"delta":0.55,"premium":0.5219798657718122,"strike":30.11996644295302,"iv":0.48466845637583894,"gamma":0.36121442953020133,"theta":-0.10256493288590603,"vega":0.008584060402684564,"rho":-0.0009754848380422213,"breakevenPct":1.1918324914664986},{"delta":0.6,"premium":0.6058724832214766,"strike":30.259787472035793,"iv":0.4827668903803132,"gamma":0.3510913870246085,"theta":-0.09867790827740491,"vega":0.008332382550335572,"rho":-0.0010642317198897812,"breakevenPct":1.0051243905380747},{"delta":0.65,"premium":0.689765100671141,"strike":30.399608501118568,"iv":0.48086532438478746,"gamma":0.34096834451901564,"theta":-0.0947908836689038,"vega":0.008080704697986578,"rho":-0.0011529786017373412,"breakevenPct":0.8184162896096505},{"delta":0.7,"premium":0.8048763736263737,"strike":30.564560439560438,"iv":0.4879961538461538,"gamma":0.32095576923076924,"theta":-0.09086373626373626,"vega":0.0076934065934065946,"rho":-0.0012435792697915568,"breakevenPct":0.6520311602935486},{"delta":0.75,"premium":0.9994734432234432,"strike":30.793498168498168,"iv":0.5181243589743589,"gamma":0.27576346153846154,"theta":-0.08683443223443223,"vega":0.006960805860805861,"rho":-0.001338899861591797,"breakevenPct":0.537390334586124}]},"raw":{"call":[{"delta":0.1,"premium":0.05269384404309961,"strike":31.473061559569004,"iv":0.4979815220427293,"gamma":0.15512938048153635,"theta":-0.04756499703075914,"vega":0.0039523549041063,"rho":0.0001668804425372219,"breakevenPct":5.243716920754819},{"delta":0.15,"premium":0.08398098422623479,"strike":31.160190157737652,"iv":0.48906517148536865,"gamma":0.21159143042761017,"theta":-0.06233682439136817,"vega":0.005108204835252927,"rho":0.0002562013818463148,"breakevenPct":4.30369267889798},{"delta":0.2,"premium":0.12104899930986888,"strike":30.915804002760524,"iv":0.4865375431331953,"gamma":0.2547291235334714,"theta":-0.07488440303657695,"vega":0.006070462387853692,"rho":0.00034195828771197567,"breakevenPct":3.611594064664986},{"delta":0.25,"premium":0.1641821946169772,"strike":30.74327122153209,"iv":0.4907128364389234,"gamma":0.28388716356107657,"theta":-0.08509834368530021,"vega":0.0068296066252588,"rho":0.00042397587980092086,"breakevenPct":3.179614141709469},{"delta":0.3,"premium":0.20731538992408555,"strike":30.570738440303657,"iv":0.49488812974465146,"gamma":0.3130452035886818,"theta":-0.09531228433402347,"vega":0.0075887508626639065,"rho":0.0005059934718898661,"breakevenPct":2.7476342187539524},{"delta":0.35,"premium":0.2550494761350407,"strike":30.414144353899882,"iv":0.4926162980209546,"gamma":0.3344441210710128,"theta":-0.10065046565774156,"vega":0.00805454016298021,"rho":0.0005873938363837205,"breakevenPct":2.384222433767074},{"delta":0.4,"premium":0.30598079161816066,"strike":30.268626309662398,"iv":0.4858642607683353,"gamma":0.35045110593713624,"theta":-0.10260040745052387,"vega":0.008316472642607684,"rho":0.0006683652800064102,"breakevenPct":2.068459693809249},{"delta":0.45,"premium":0.3569121071012806,"strike":30.123108265424914,"iv":0.4791122235157159,"gamma":0.3664580908032596,"theta":-0.10455034924330617,"vega":0.008578405122235159,"rho":0.0007493367236290998,"breakevenPct":1.7526969538514248},{"delta":0.5,"premium":0.41285475792988313,"strike":29.978575403450193,"iv":0.47413700612131326,"gamma":0.3779475236505287,"theta":-0.1059471897607123,"vega":0.008765720645520312,"rho":0.0008300620245482414,"breakevenPct":1.456952633550587},{"delta":0.55,"premium":0.49632721202003344,"strike":29.83945464663328,"iv":0.47892276015581525,"gamma":0.364619755147468,"theta":-0.10430556483027267,"vega":0.008543127434613244,"rho":0.0009094351389271134,"breakevenPct":1.271179631625143},{"delta":0.6,"premium":0.5797996661101835,"strike":29.70033388981636,"iv":0.4837085141903172,"gamma":0.35129198664440736,"theta":-0.10266393989983305,"vega":0.008320534223706178,"rho":0.0009888082533059854,"breakevenPct":1.0854066296996998},{"delta":0.65,"premium":0.6632721202003338,"strike":29.561213132999445,"iv":0.4884942682248191,"gamma":0.3379642181413467,"theta":-0.10102231496939343,"vega":0.00809794101279911,"rho":0.0010681813676848575,"breakevenPct":0.8996336277742559},{"delta":0.7,"premium":0.9730496453900701,"strike":29.25177304964539,"iv":0.6242453900709216,"gamma":0.26492978723404276,"theta":-0.12095248226950348,"vega":0.007702127659574469,"rho":0.0011354463655415415,"breakevenPct":0.9007601236369964},{"delta":0.75,"premium":1.4842370255615798,"strike":28.74903175832688,"iv":0.8212370255615801,"gamma":0.1789477924089853,"theta":-0.14211750580945004,"vega":0.006998450813323007,"rho":0.0011918277129354963,"breakevenPct":0.9289560470320817},{"delta":0.8,"premium":2.0264523625096826,"strike":28.168086754453913,"iv":0.9634523625096825,"gamma":0.13762323780015492,"theta":-0.14262099147947327,"vega":0.006068938807126259,"rho":0.00124640759266262,"breakevenPct":0.7996632180390421},{"delta":0.85,"premium":2.5686676994577846,"strike":27.587141750580948,"iv":1.1056676994577845,"gamma":0.0962986831913246,"theta":-0.1431244771494965,"vega":0.005139426800929513,"rho":0.0013009874723897438,"breakevenPct":0.6703703890460027},{"delta":0.9,"premium":6.0829479858711455,"strike":24.1566112632458,"iv":2.3941884300026017,"gamma":0.03269036979777753,"theta":-0.230528896758781,"vega":0.003979062210018798,"rho":0.0011952598210451745,"breakevenPct":0.949955764035881}],"put":[{"delta":0.1,"premium":0.2,"strike":25.48153076352919,"iv":1.7614170169336583,"gamma":0.043975508254944354,"theta":-0.16712567717394033,"vega":0.00397891315061678,"rho":-0.00018345469433521643,"breakevenPct":15.601633238093171},{"delta":0.15,"premium":0.20394099865980517,"strike":27.20196671133983,"iv":1.2324295988788254,"gamma":0.10924753434245511,"theta":-0.14570601483349746,"vega":0.005186977610432632,"rho":-0.00027265818258312874,"breakevenPct":9.871388039792944},{"delta":0.2,"premium":0.15861242835744788,"strike":28.712919054751737,"iv":0.6670265746109046,"gamma":0.212400866827787,"theta":-0.09771776707425588,"vega":0.006206324156287564,"rho":-0.0003622529385976353,"breakevenPct":4.675991899868827},{"delta":0.25,"premium":0.18303425774877652,"strike":29.16517128874388,"iv":0.5414641924959217,"gamma":0.2625236541598695,"theta":-0.0925310766721044,"vega":0.006961582381729201,"rho":-0.0004500121587745782,"breakevenPct":3.2477481856280797},{"delta":0.3,"premium":0.22381729200652528,"strike":29.369086460032626,"iv":0.5190743066884177,"gamma":0.3002071778140294,"theta":-0.09738425774877651,"vega":0.007654893964110929,"rho":-0.0005373408211624629,"breakevenPct":2.7031575095105884},{"delta":0.35,"premium":0.27045714285714284,"strike":29.551142857142857,"iv":0.5028179428571429,"gamma":0.329054,"theta":-0.10105234285714286,"vega":0.0081716,"rho":-0.0006246985196664986,"breakevenPct":2.251090922097426},{"delta":0.4,"premium":0.3276,"strike":29.694,"iv":0.4975608,"gamma":0.342054,"theta":-0.1025952,"vega":0.0083716,"rho":-0.0007121082885240786,"breakevenPct":1.9649474211316909},{"delta":0.45,"premium":0.38474285714285716,"strike":29.83685714285714,"iv":0.4923036571428572,"gamma":0.35505400000000004,"theta":-0.10413805714285713,"vega":0.0085716,"rho":-0.0007995180573816586,"breakevenPct":1.6788039201659557},{"delta":0.5,"premium":0.4418857142857143,"strike":29.979714285714287,"iv":0.48704651428571427,"gamma":0.368054,"theta":-0.10568091428571429,"vega":0.008771600000000001,"rho":-0.0008869278262392385,"breakevenPct":1.392660419200221},{"delta":0.55,"premium":0.5219798657718122,"strike":30.11996644295302,"iv":0.48466845637583894,"gamma":0.36121442953020133,"theta":-0.10256493288590603,"vega":0.008584060402684564,"rho":-0.0009754848380422213,"breakevenPct":1.1918324914664986},{"delta":0.6,"premium":0.6058724832214766,"strike":30.259787472035793,"iv":0.4827668903803132,"gamma":0.3510913870246085,"theta":-0.09867790827740491,"vega":0.008332382550335572,"rho":-0.0010642317198897812,"breakevenPct":1.0051243905380747},{"delta":0.65,"premium":0.689765100671141,"strike":30.399608501118568,"iv":0.48086532438478746,"gamma":0.34096834451901564,"theta":-0.0947908836689038,"vega":0.008080704697986578,"rho":-0.0011529786017373412,"breakevenPct":0.8184162896096505},{"delta":0.7,"premium":0.8048763736263737,"strike":30.564560439560438,"iv":0.4879961538461538,"gamma":0.32095576923076924,"theta":-0.09086373626373626,"vega":0.0076934065934065946,"rho":-0.0012435792697915568,"breakevenPct":0.6520311602935486},{"delta":0.75,"premium":0.9994734432234432,"strike":30.793498168498168,"iv":0.5181243589743589,"gamma":0.27576346153846154,"theta":-0.08683443223443223,"vega":0.006960805860805861,"rho":-0.001338899861591797,"breakevenPct":0.537390334586124}]}},"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"}}