{"symbol":"BLSH","url":"https://intraalpha.com/companies/BLSH","capturedAt":"2026-10-15T20:34:01.129Z","state":"ready","quote":{"symbol":"BLSH","last_price":31.3,"prev_close":30.39,"regular_close":31.87,"change":0.91,"change_pct":2.9944,"regular_change":1.48,"regular_change_pct":4.87,"extended_change":-0.57,"extended_change_pct":-1.7885,"bid":30.25,"ask":32.89,"bid_size":100,"ask_size":100,"volume":856998,"vwap":30.72123,"open":29.4,"high":32.01,"low":28.9181,"close":31.87,"trade_count":16071,"last_trade_at":"2026-10-15T20:30:08.808502851Z","last_quote_at":"2026-10-15T20:23:03.044134471Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:56.74841832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BLSH","fetched_at":"2026-10-15T20:34:00.610706+00:00","name":"Bullish","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Bullish provides market infrastructure and information services in United States. The company is headquartered in George Town, Cayman Islands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4608593000,"ebitda":-794545984,"pe_ratio":null,"peg_ratio":null,"book_value":15.92,"dividend_per_share":null,"dividend_yield":null,"eps":-9.7,"revenue_ttm":300721000,"gross_profit_ttm":300721000,"profit_margin":0,"operating_margin_ttm":-3.143,"return_on_assets_ttm":-0.157,"return_on_equity_ttm":-0.571,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.688,"analyst_target_price":40.82,"analyst_number":0,"beta":null,"fifty_two_week_high":60.14,"fifty_two_week_low":20.55,"fifty_day_ma":32.28,"two_hundred_day_ma":33,"shares_outstanding":151648000,"forward_pe":58.82,"price_to_sales":15.33,"price_to_book":2.519,"ev_to_revenue":0.028,"ev_to_ebitda":null},"bars":[{"c":31.43,"h":31.8,"l":31.43,"n":21,"o":31.6,"t":"2026-10-08T08:00:00Z","v":1138,"vw":31.639784},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-10-08T09:25:00Z","v":350,"vw":31.33},{"c":31.24,"h":31.24,"l":31.22,"n":3,"o":31.22,"t":"2026-10-08T11:00:00Z","v":309,"vw":31.226494},{"c":31.06,"h":31.11,"l":31.06,"n":51,"o":31.11,"t":"2026-10-08T11:10:00Z","v":1290,"vw":31.07},{"c":30.91,"h":30.91,"l":30.91,"n":4,"o":30.91,"t":"2026-10-08T11:25:00Z","v":124,"vw":30.91},{"c":30.9624,"h":31.0112,"l":30.9624,"n":2,"o":31.0112,"t":"2026-10-08T11:55:00Z","v":200,"vw":30.9868},{"c":31.01,"h":31.01,"l":31.01,"n":2,"o":31.01,"t":"2026-10-08T12:15:00Z","v":427,"vw":31.01},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-08T12:45:00Z","v":200,"vw":31.2},{"c":31.02,"h":31.02,"l":31.02,"n":2,"o":31.02,"t":"2026-10-08T12:55:00Z","v":170,"vw":31.02},{"c":30.81,"h":31.34,"l":30.81,"n":475,"o":31.34,"t":"2026-10-08T13:30:00Z","v":46470,"vw":31.086083},{"c":30.423,"h":30.87,"l":30.355,"n":419,"o":30.81,"t":"2026-10-08T13:35:00Z","v":27072,"vw":30.587609},{"c":30.308,"h":30.43,"l":30.11,"n":644,"o":30.415,"t":"2026-10-08T13:40:00Z","v":62657,"vw":30.28773},{"c":30.37,"h":30.558,"l":30.3,"n":170,"o":30.39,"t":"2026-10-08T13:45:00Z","v":6116,"vw":30.430371},{"c":30.878,"h":31.1499,"l":30.37,"n":548,"o":30.44,"t":"2026-10-08T13:50:00Z","v":49561,"vw":30.906889},{"c":31.25,"h":31.26,"l":30.66,"n":240,"o":30.888,"t":"2026-10-08T13:55:00Z","v":20973,"vw":30.811441},{"c":31.45,"h":31.5,"l":31.25,"n":147,"o":31.258,"t":"2026-10-08T14:00:00Z","v":9377,"vw":31.344339},{"c":31.42,"h":31.71,"l":31.35,"n":506,"o":31.43,"t":"2026-10-08T14:05:00Z","v":13594,"vw":31.421888},{"c":31.6307,"h":31.74,"l":31.415,"n":243,"o":31.415,"t":"2026-10-08T14:10:00Z","v":19320,"vw":31.641796},{"c":31.425,"h":31.685,"l":31.29,"n":188,"o":31.54,"t":"2026-10-08T14:15:00Z","v":10131,"vw":31.460943},{"c":31.37,"h":31.6,"l":31.35,"n":165,"o":31.425,"t":"2026-10-08T14:20:00Z","v":9904,"vw":31.505382},{"c":31.66,"h":31.66,"l":31.34,"n":235,"o":31.38,"t":"2026-10-08T14:25:00Z","v":9866,"vw":31.485561},{"c":31.696,"h":31.72,"l":31.685,"n":108,"o":31.72,"t":"2026-10-08T14:30:00Z","v":3202,"vw":31.697167},{"c":31.67,"h":31.7674,"l":31.44,"n":279,"o":31.6,"t":"2026-10-08T14:35:00Z","v":11798,"vw":31.627661},{"c":31.505,"h":31.76,"l":31.505,"n":262,"o":31.7,"t":"2026-10-08T14:40:00Z","v":7043,"vw":31.625617},{"c":31.42,"h":31.6499,"l":31.4,"n":185,"o":31.51,"t":"2026-10-08T14:45:00Z","v":10838,"vw":31.509701},{"c":31.325,"h":31.5,"l":31.29,"n":176,"o":31.455,"t":"2026-10-08T14:50:00Z","v":6130,"vw":31.410717},{"c":31.45,"h":31.56,"l":31.38,"n":172,"o":31.38,"t":"2026-10-08T14:55:00Z","v":5503,"vw":31.457285},{"c":31.54,"h":31.5565,"l":31.42,"n":183,"o":31.5,"t":"2026-10-08T15:00:00Z","v":5481,"vw":31.501645},{"c":31.52,"h":31.62,"l":31.51,"n":173,"o":31.55,"t":"2026-10-08T15:05:00Z","v":7974,"vw":31.55035},{"c":31.49,"h":31.64,"l":31.435,"n":189,"o":31.585,"t":"2026-10-08T15:10:00Z","v":10870,"vw":31.56342},{"c":31.45,"h":31.57,"l":31.44,"n":184,"o":31.475,"t":"2026-10-08T15:15:00Z","v":7036,"vw":31.514983},{"c":31.3005,"h":31.56,"l":31.26,"n":188,"o":31.52,"t":"2026-10-08T15:20:00Z","v":10831,"vw":31.428546},{"c":31.285,"h":31.36,"l":31.22,"n":377,"o":31.315,"t":"2026-10-08T15:25:00Z","v":22855,"vw":31.286504},{"c":31.27,"h":31.31,"l":31.14,"n":149,"o":31.2427,"t":"2026-10-08T15:30:00Z","v":6830,"vw":31.242912},{"c":31.24,"h":31.24,"l":31.1003,"n":163,"o":31.175,"t":"2026-10-08T15:35:00Z","v":7590,"vw":31.146254},{"c":31.285,"h":31.32,"l":31.25,"n":154,"o":31.27,"t":"2026-10-08T15:40:00Z","v":6508,"vw":31.308229},{"c":31.24,"h":31.35,"l":31.24,"n":132,"o":31.26,"t":"2026-10-08T15:45:00Z","v":4245,"vw":31.299153},{"c":31.095,"h":31.24,"l":31.095,"n":149,"o":31.24,"t":"2026-10-08T15:50:00Z","v":3467,"vw":31.155343},{"c":31.015,"h":31.09,"l":31.01,"n":142,"o":31.09,"t":"2026-10-08T15:55:00Z","v":5535,"vw":31.056903},{"c":31.09,"h":31.14,"l":31.04,"n":141,"o":31.08,"t":"2026-10-08T16:00:00Z","v":4637,"vw":31.093018},{"c":31.12,"h":31.12,"l":31.03,"n":136,"o":31.11,"t":"2026-10-08T16:05:00Z","v":4554,"vw":31.082328},{"c":31.12,"h":31.195,"l":31.1,"n":168,"o":31.15,"t":"2026-10-08T16:10:00Z","v":4692,"vw":31.151819},{"c":31.17,"h":31.45,"l":31.06,"n":392,"o":31.08,"t":"2026-10-08T16:15:00Z","v":11089,"vw":31.259706},{"c":31.235,"h":31.25,"l":31.15,"n":89,"o":31.15,"t":"2026-10-08T16:20:00Z","v":2152,"vw":31.227957},{"c":31.18,"h":31.25,"l":31.18,"n":90,"o":31.23,"t":"2026-10-08T16:25:00Z","v":2480,"vw":31.210389},{"c":31.195,"h":31.24,"l":31.17,"n":155,"o":31.215,"t":"2026-10-08T16:30:00Z","v":3298,"vw":31.204583},{"c":31.075,"h":31.13,"l":31.03,"n":83,"o":31.13,"t":"2026-10-08T16:35:00Z","v":1940,"vw":31.092857},{"c":31.19,"h":31.27,"l":31.075,"n":134,"o":31.075,"t":"2026-10-08T16:40:00Z","v":4359,"vw":31.189505},{"c":31.3,"h":31.33,"l":31.16,"n":300,"o":31.16,"t":"2026-10-08T16:45:00Z","v":15975,"vw":31.253339},{"c":31.565,"h":31.565,"l":31.29,"n":264,"o":31.29,"t":"2026-10-08T16:50:00Z","v":11426,"vw":31.377004},{"c":31.39,"h":31.525,"l":31.36,"n":345,"o":31.49,"t":"2026-10-08T16:55:00Z","v":36108,"vw":31.396165},{"c":31.13,"h":31.445,"l":31.13,"n":464,"o":31.39,"t":"2026-10-08T17:00:00Z","v":51066,"vw":31.356318},{"c":31.265,"h":31.31,"l":31.09,"n":186,"o":31.17,"t":"2026-10-08T17:05:00Z","v":8449,"vw":31.231968},{"c":31.37,"h":31.415,"l":31.21,"n":218,"o":31.27,"t":"2026-10-08T17:10:00Z","v":7692,"vw":31.29165},{"c":31.17,"h":31.32,"l":31.17,"n":110,"o":31.32,"t":"2026-10-08T17:15:00Z","v":2785,"vw":31.26489},{"c":31.15,"h":31.215,"l":31.14,"n":74,"o":31.215,"t":"2026-10-08T17:20:00Z","v":2594,"vw":31.1975},{"c":31.165,"h":31.18,"l":30.94,"n":294,"o":31.13,"t":"2026-10-08T17:25:00Z","v":13199,"vw":31.055615},{"c":31.215,"h":31.255,"l":31.145,"n":143,"o":31.195,"t":"2026-10-08T17:30:00Z","v":4278,"vw":31.209619},{"c":31.41,"h":31.41,"l":31.18,"n":231,"o":31.215,"t":"2026-10-08T17:35:00Z","v":13739,"vw":31.224836},{"c":31.355,"h":31.38,"l":31.22,"n":130,"o":31.35,"t":"2026-10-08T17:40:00Z","v":4929,"vw":31.316887},{"c":31.03,"h":31.35,"l":31.03,"n":237,"o":31.35,"t":"2026-10-08T17:45:00Z","v":11323,"vw":31.176892},{"c":31.08,"h":31.21,"l":31.03,"n":304,"o":31.03,"t":"2026-10-08T17:50:00Z","v":17037,"vw":31.110291},{"c":31.12,"h":31.205,"l":31.1,"n":137,"o":31.1,"t":"2026-10-08T17:55:00Z","v":4307,"vw":31.125938},{"c":30.98,"h":31.16,"l":30.98,"n":170,"o":31.16,"t":"2026-10-08T18:00:00Z","v":5790,"vw":31.102227},{"c":31.015,"h":31.015,"l":30.94,"n":100,"o":30.98,"t":"2026-10-08T18:05:00Z","v":4258,"vw":30.979508},{"c":31.04,"h":31.1,"l":30.95,"n":200,"o":30.96,"t":"2026-10-08T18:10:00Z","v":10666,"vw":31.017557},{"c":31.145,"h":31.2,"l":31.075,"n":163,"o":31.075,"t":"2026-10-08T18:15:00Z","v":7876,"vw":31.137501},{"c":31.37,"h":31.37,"l":31.15,"n":152,"o":31.15,"t":"2026-10-08T18:20:00Z","v":5244,"vw":31.293125},{"c":31.365,"h":31.41,"l":31.34,"n":120,"o":31.37,"t":"2026-10-08T18:25:00Z","v":4873,"vw":31.373729},{"c":31.31,"h":31.37,"l":31.21,"n":278,"o":31.37,"t":"2026-10-08T18:30:00Z","v":15195,"vw":31.301077},{"c":31.25,"h":31.32,"l":31.23,"n":173,"o":31.31,"t":"2026-10-08T18:35:00Z","v":4878,"vw":31.27778},{"c":31.305,"h":31.33,"l":31.2643,"n":186,"o":31.27,"t":"2026-10-08T18:40:00Z","v":6330,"vw":31.291651},{"c":31.365,"h":31.365,"l":31.32,"n":122,"o":31.33,"t":"2026-10-08T18:45:00Z","v":4308,"vw":31.328207},{"c":31.315,"h":31.43,"l":31.315,"n":243,"o":31.37,"t":"2026-10-08T18:50:00Z","v":11505,"vw":31.386146},{"c":31.38,"h":31.42,"l":31.315,"n":211,"o":31.355,"t":"2026-10-08T18:55:00Z","v":7405,"vw":31.376272},{"c":31.375,"h":31.435,"l":31.34,"n":185,"o":31.39,"t":"2026-10-08T19:00:00Z","v":5422,"vw":31.400653},{"c":31.39,"h":31.41,"l":31.32,"n":194,"o":31.34,"t":"2026-10-08T19:05:00Z","v":10184,"vw":31.373542},{"c":31.39,"h":31.44,"l":31.3801,"n":116,"o":31.43,"t":"2026-10-08T19:10:00Z","v":3696,"vw":31.406392},{"c":31.38,"h":31.385,"l":31.35,"n":174,"o":31.36,"t":"2026-10-08T19:15:00Z","v":4052,"vw":31.364443},{"c":31.485,"h":31.485,"l":31.32,"n":383,"o":31.36,"t":"2026-10-08T19:20:00Z","v":14143,"vw":31.406343},{"c":31.48,"h":31.56,"l":31.47,"n":267,"o":31.51,"t":"2026-10-08T19:25:00Z","v":9217,"vw":31.518429},{"c":31.46,"h":31.58,"l":31.46,"n":264,"o":31.49,"t":"2026-10-08T19:30:00Z","v":8670,"vw":31.527755},{"c":31.64,"h":31.7,"l":31.5,"n":365,"o":31.5,"t":"2026-10-08T19:35:00Z","v":13762,"vw":31.614788},{"c":31.47,"h":31.65,"l":31.46,"n":358,"o":31.61,"t":"2026-10-08T19:40:00Z","v":12689,"vw":31.526738},{"c":31.57,"h":31.595,"l":31.46,"n":418,"o":31.47,"t":"2026-10-08T19:45:00Z","v":18844,"vw":31.516562},{"c":31.6,"h":31.66,"l":31.56,"n":406,"o":31.57,"t":"2026-10-08T19:50:00Z","v":18571,"vw":31.603106},{"c":31.42,"h":31.65,"l":31.35,"n":1579,"o":31.62,"t":"2026-10-08T19:55:00Z","v":81461,"vw":31.474262},{"c":31.41,"h":31.41,"l":31.41,"n":20,"o":31.41,"t":"2026-10-08T20:00:00Z","v":153457,"vw":31.41},{"c":31.09,"h":31.41,"l":31.09,"n":25,"o":31.41,"t":"2026-10-08T20:05:00Z","v":49244,"vw":31.212},{"c":31.49,"h":31.49,"l":31.3,"n":6,"o":31.3,"t":"2026-10-08T20:10:00Z","v":610,"vw":31.446594},{"c":31.49,"h":31.49,"l":31.49,"n":3,"o":31.49,"t":"2026-10-08T21:05:00Z","v":202,"vw":31.49},{"c":31.48,"h":31.48,"l":31.48,"n":4,"o":31.48,"t":"2026-10-08T22:05:00Z","v":147,"vw":31.48},{"c":31.57,"h":31.57,"l":31.57,"n":1,"o":31.57,"t":"2026-10-08T22:10:00Z","v":150,"vw":31.57},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-08T23:05:00Z","v":150,"vw":31.68},{"c":31.67,"h":31.67,"l":31.67,"n":3,"o":31.67,"t":"2026-10-08T23:25:00Z","v":109,"vw":31.67},{"c":31.41,"h":31.65,"l":31.41,"n":45,"o":31.48,"t":"2026-10-09T08:00:00Z","v":3235,"vw":31.492597},{"c":31.58,"h":31.58,"l":31.58,"n":7,"o":31.58,"t":"2026-10-09T09:15:00Z","v":383,"vw":31.58},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-10-09T11:30:00Z","v":143,"vw":31.75},{"c":31.83,"h":31.83,"l":31.83,"n":1,"o":31.83,"t":"2026-10-09T11:35:00Z","v":100,"vw":31.83},{"c":32.1432,"h":32.1432,"l":31.85,"n":10,"o":31.85,"t":"2026-10-09T11:45:00Z","v":1710,"vw":31.983922},{"c":32.22,"h":32.22,"l":31.95,"n":2,"o":31.95,"t":"2026-10-09T11:50:00Z","v":741,"vw":31.986437},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-09T12:00:00Z","v":200,"vw":32},{"c":32.18,"h":32.18,"l":32.18,"n":3,"o":32.18,"t":"2026-10-09T12:10:00Z","v":111,"vw":32.18},{"c":31.99,"h":31.99,"l":31.98,"n":6,"o":31.98,"t":"2026-10-09T12:40:00Z","v":1986,"vw":31.98927},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-09T12:45:00Z","v":100,"vw":32.01},{"c":32.1544,"h":32.1544,"l":32.1544,"n":1,"o":32.1544,"t":"2026-10-09T12:50:00Z","v":100,"vw":32.1544},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-09T13:25:00Z","v":100,"vw":32.15},{"c":31.695,"h":31.97,"l":31.675,"n":283,"o":31.92,"t":"2026-10-09T13:30:00Z","v":31652,"vw":31.881621},{"c":31.8698,"h":31.895,"l":31.57,"n":176,"o":31.59,"t":"2026-10-09T13:35:00Z","v":14611,"vw":31.675337},{"c":31.76,"h":31.77,"l":31.54,"n":76,"o":31.715,"t":"2026-10-09T13:40:00Z","v":5855,"vw":31.694172},{"c":31.87,"h":31.87,"l":31.6,"n":138,"o":31.71,"t":"2026-10-09T13:45:00Z","v":8217,"vw":31.752233},{"c":31.8763,"h":31.88,"l":31.73,"n":117,"o":31.85,"t":"2026-10-09T13:50:00Z","v":7006,"vw":31.832285},{"c":31.6996,"h":31.885,"l":31.63,"n":80,"o":31.805,"t":"2026-10-09T13:55:00Z","v":3888,"vw":31.811616},{"c":31.8,"h":31.88,"l":31.67,"n":254,"o":31.67,"t":"2026-10-09T14:00:00Z","v":7669,"vw":31.813375},{"c":32.03,"h":32.08,"l":31.87,"n":216,"o":31.87,"t":"2026-10-09T14:05:00Z","v":10699,"vw":32.017061},{"c":32.49,"h":32.54,"l":32.055,"n":357,"o":32.055,"t":"2026-10-09T14:10:00Z","v":28371,"vw":32.352764},{"c":32.77,"h":32.88,"l":32.569,"n":187,"o":32.569,"t":"2026-10-09T14:15:00Z","v":13413,"vw":32.728748},{"c":32.955,"h":33.01,"l":32.63,"n":216,"o":32.63,"t":"2026-10-09T14:20:00Z","v":11165,"vw":32.866007},{"c":33.13,"h":33.1804,"l":32.99,"n":174,"o":32.99,"t":"2026-10-09T14:25:00Z","v":18606,"vw":33.095818},{"c":33.21,"h":33.29,"l":33.13,"n":186,"o":33.13,"t":"2026-10-09T14:30:00Z","v":10314,"vw":33.196676},{"c":33.1336,"h":33.29,"l":32.99,"n":316,"o":33.29,"t":"2026-10-09T14:35:00Z","v":28955,"vw":33.056105},{"c":33.07,"h":33.24,"l":32.9837,"n":279,"o":33.085,"t":"2026-10-09T14:40:00Z","v":21774,"vw":33.054123},{"c":33.245,"h":33.38,"l":33.135,"n":227,"o":33.15,"t":"2026-10-09T14:45:00Z","v":9341,"vw":33.262048},{"c":33.29,"h":33.38,"l":33.23,"n":176,"o":33.24,"t":"2026-10-09T14:50:00Z","v":6580,"vw":33.300967},{"c":33.41,"h":33.43,"l":33.37,"n":149,"o":33.38,"t":"2026-10-09T14:55:00Z","v":8005,"vw":33.395961},{"c":33.17,"h":33.395,"l":33.17,"n":218,"o":33.35,"t":"2026-10-09T15:00:00Z","v":5757,"vw":33.288172},{"c":33.05,"h":33.165,"l":33.015,"n":251,"o":33.165,"t":"2026-10-09T15:05:00Z","v":12289,"vw":33.070089},{"c":32.89,"h":33.1,"l":32.89,"n":249,"o":33.05,"t":"2026-10-09T15:10:00Z","v":14045,"vw":33.011023},{"c":33.14,"h":33.24,"l":32.905,"n":205,"o":32.905,"t":"2026-10-09T15:15:00Z","v":18384,"vw":33.073821},{"c":33.27,"h":33.28,"l":33.13,"n":129,"o":33.13,"t":"2026-10-09T15:20:00Z","v":4163,"vw":33.219077},{"c":33.31,"h":33.34,"l":33.255,"n":193,"o":33.3,"t":"2026-10-09T15:25:00Z","v":5944,"vw":33.289287},{"c":33.485,"h":33.55,"l":33.295,"n":209,"o":33.31,"t":"2026-10-09T15:30:00Z","v":10367,"vw":33.424921},{"c":33.56,"h":33.59,"l":33.466,"n":205,"o":33.5279,"t":"2026-10-09T15:35:00Z","v":12207,"vw":33.547361},{"c":33.51,"h":33.6,"l":33.5,"n":162,"o":33.51,"t":"2026-10-09T15:40:00Z","v":3398,"vw":33.542857},{"c":33.45,"h":33.54,"l":33.4072,"n":138,"o":33.5,"t":"2026-10-09T15:45:00Z","v":7737,"vw":33.484277},{"c":33.27,"h":33.445,"l":33.2501,"n":184,"o":33.42,"t":"2026-10-09T15:50:00Z","v":7154,"vw":33.32242},{"c":33.19,"h":33.275,"l":33.19,"n":86,"o":33.275,"t":"2026-10-09T15:55:00Z","v":1986,"vw":33.24623},{"c":33.1,"h":33.205,"l":33.0205,"n":198,"o":33.205,"t":"2026-10-09T16:00:00Z","v":13523,"vw":33.080493},{"c":33.1793,"h":33.2,"l":33.16,"n":55,"o":33.16,"t":"2026-10-09T16:05:00Z","v":2945,"vw":33.18649},{"c":33.21,"h":33.265,"l":33.1601,"n":85,"o":33.1601,"t":"2026-10-09T16:10:00Z","v":2631,"vw":33.223439},{"c":33.12,"h":33.245,"l":33.115,"n":77,"o":33.225,"t":"2026-10-09T16:15:00Z","v":2810,"vw":33.167738},{"c":33.07,"h":33.116,"l":33.07,"n":90,"o":33.07,"t":"2026-10-09T16:20:00Z","v":4558,"vw":33.101843},{"c":33.07,"h":33.12,"l":33.0616,"n":96,"o":33.0616,"t":"2026-10-09T16:25:00Z","v":3024,"vw":33.093989},{"c":33.0817,"h":33.09,"l":33.0817,"n":16,"o":33.09,"t":"2026-10-09T16:30:00Z","v":474,"vw":33.08621},{"c":32.93,"h":33.09,"l":32.93,"n":140,"o":33.0508,"t":"2026-10-09T16:35:00Z","v":5823,"vw":33.019504},{"c":33.06,"h":33.1,"l":32.97,"n":267,"o":32.97,"t":"2026-10-09T16:40:00Z","v":11186,"vw":33.036534},{"c":32.95,"h":33.1,"l":32.95,"n":172,"o":33.09,"t":"2026-10-09T16:45:00Z","v":8283,"vw":33.031319},{"c":32.9795,"h":33.0286,"l":32.94,"n":101,"o":32.96,"t":"2026-10-09T16:50:00Z","v":6639,"vw":33.001395},{"c":32.97,"h":32.99,"l":32.95,"n":66,"o":32.99,"t":"2026-10-09T16:55:00Z","v":1748,"vw":32.9625},{"c":32.895,"h":33.04,"l":32.895,"n":156,"o":32.98,"t":"2026-10-09T17:00:00Z","v":5264,"vw":32.978358},{"c":32.92,"h":32.95,"l":32.9,"n":78,"o":32.91,"t":"2026-10-09T17:05:00Z","v":2085,"vw":32.925974},{"c":32.84,"h":32.89,"l":32.8001,"n":141,"o":32.89,"t":"2026-10-09T17:10:00Z","v":3685,"vw":32.859024},{"c":32.84,"h":32.84,"l":32.76,"n":148,"o":32.8014,"t":"2026-10-09T17:15:00Z","v":7374,"vw":32.800513},{"c":32.94,"h":32.96,"l":32.83,"n":117,"o":32.83,"t":"2026-10-09T17:20:00Z","v":4889,"vw":32.885951},{"c":32.915,"h":32.915,"l":32.91,"n":79,"o":32.91,"t":"2026-10-09T17:25:00Z","v":2289,"vw":32.914646},{"c":32.885,"h":32.915,"l":32.885,"n":144,"o":32.915,"t":"2026-10-09T17:30:00Z","v":4094,"vw":32.88955},{"c":32.91,"h":32.91,"l":32.86,"n":74,"o":32.86,"t":"2026-10-09T17:35:00Z","v":5490,"vw":32.894321},{"c":32.94,"h":32.95,"l":32.89,"n":151,"o":32.89,"t":"2026-10-09T17:40:00Z","v":4922,"vw":32.921953},{"c":32.97,"h":32.97,"l":32.97,"n":26,"o":32.97,"t":"2026-10-09T17:45:00Z","v":867,"vw":32.97},{"c":33.05,"h":33.05,"l":32.955,"n":145,"o":32.9575,"t":"2026-10-09T17:50:00Z","v":3413,"vw":32.992945},{"c":33.045,"h":33.06,"l":33.04,"n":81,"o":33.05,"t":"2026-10-09T17:55:00Z","v":2498,"vw":33.045811},{"c":32.99,"h":33.05,"l":32.98,"n":134,"o":33.03,"t":"2026-10-09T18:00:00Z","v":3169,"vw":33.012011},{"c":33.02,"h":33.04,"l":32.96,"n":99,"o":32.96,"t":"2026-10-09T18:05:00Z","v":4926,"vw":33.020801},{"c":32.96,"h":33.06,"l":32.95,"n":159,"o":33.015,"t":"2026-10-09T18:10:00Z","v":4934,"vw":33.001076},{"c":32.96,"h":32.96,"l":32.96,"n":37,"o":32.96,"t":"2026-10-09T18:15:00Z","v":1071,"vw":32.96},{"c":32.81,"h":32.96,"l":32.725,"n":348,"o":32.95,"t":"2026-10-09T18:20:00Z","v":16745,"vw":32.836291},{"c":32.74,"h":32.81,"l":32.74,"n":155,"o":32.81,"t":"2026-10-09T18:25:00Z","v":9432,"vw":32.786723},{"c":32.74,"h":32.74,"l":32.72,"n":159,"o":32.725,"t":"2026-10-09T18:30:00Z","v":11099,"vw":32.723881},{"c":32.79,"h":32.79,"l":32.72,"n":175,"o":32.75,"t":"2026-10-09T18:35:00Z","v":7119,"vw":32.751726},{"c":32.8005,"h":32.83,"l":32.8005,"n":145,"o":32.81,"t":"2026-10-09T18:40:00Z","v":3431,"vw":32.817861},{"c":32.915,"h":32.915,"l":32.82,"n":195,"o":32.83,"t":"2026-10-09T18:45:00Z","v":7764,"vw":32.859843},{"c":32.86,"h":32.93,"l":32.83,"n":119,"o":32.93,"t":"2026-10-09T18:50:00Z","v":3907,"vw":32.866666},{"c":32.87,"h":32.88,"l":32.82,"n":214,"o":32.86,"t":"2026-10-09T18:55:00Z","v":8127,"vw":32.84923},{"c":32.89,"h":32.89,"l":32.81,"n":161,"o":32.86,"t":"2026-10-09T19:00:00Z","v":6512,"vw":32.846632},{"c":32.89,"h":32.9,"l":32.86,"n":138,"o":32.86,"t":"2026-10-09T19:05:00Z","v":6398,"vw":32.89397},{"c":32.93,"h":32.99,"l":32.92,"n":167,"o":32.92,"t":"2026-10-09T19:10:00Z","v":4938,"vw":32.943374},{"c":32.9,"h":32.945,"l":32.88,"n":154,"o":32.945,"t":"2026-10-09T19:15:00Z","v":4056,"vw":32.90529},{"c":32.84,"h":32.96,"l":32.84,"n":301,"o":32.9,"t":"2026-10-09T19:20:00Z","v":10818,"vw":32.904511},{"c":32.835,"h":32.85,"l":32.805,"n":190,"o":32.81,"t":"2026-10-09T19:25:00Z","v":11705,"vw":32.814517},{"c":32.88,"h":32.88,"l":32.84,"n":343,"o":32.84,"t":"2026-10-09T19:30:00Z","v":12359,"vw":32.857142},{"c":32.81,"h":32.905,"l":32.81,"n":372,"o":32.88,"t":"2026-10-09T19:35:00Z","v":9141,"vw":32.868048},{"c":32.78,"h":32.84,"l":32.78,"n":354,"o":32.79,"t":"2026-10-09T19:40:00Z","v":18292,"vw":32.812606},{"c":32.81,"h":32.83,"l":32.75,"n":340,"o":32.76,"t":"2026-10-09T19:45:00Z","v":14728,"vw":32.78225},{"c":32.91,"h":32.91,"l":32.77,"n":546,"o":32.84,"t":"2026-10-09T19:50:00Z","v":22979,"vw":32.839151},{"c":32.57,"h":32.87,"l":32.57,"n":1664,"o":32.86,"t":"2026-10-09T19:55:00Z","v":81976,"vw":32.65543},{"c":33.23,"h":33.23,"l":32.59,"n":22,"o":32.59,"t":"2026-10-09T20:00:00Z","v":140517,"vw":32.590779},{"c":32.5044,"h":32.5044,"l":32.5044,"n":1,"o":32.5044,"t":"2026-10-09T20:05:00Z","v":900,"vw":32.5044},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-09T20:40:00Z","v":160,"vw":32.5},{"c":33.06,"h":33.06,"l":33.06,"n":3,"o":33.06,"t":"2026-10-12T08:45:00Z","v":109,"vw":33.06},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-12T09:25:00Z","v":106,"vw":33},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-12T11:10:00Z","v":1000,"vw":33},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-12T11:55:00Z","v":208,"vw":32.98},{"c":32.98,"h":32.98,"l":32.98,"n":2,"o":32.98,"t":"2026-10-12T12:00:00Z","v":611,"vw":32.98},{"c":32.7,"h":32.7,"l":32.7,"n":5,"o":32.7,"t":"2026-10-12T12:25:00Z","v":392,"vw":32.7},{"c":32.62,"h":32.63,"l":32.62,"n":8,"o":32.63,"t":"2026-10-12T12:30:00Z","v":800,"vw":32.628134},{"c":32.5,"h":32.5,"l":32.5,"n":6,"o":32.5,"t":"2026-10-12T12:35:00Z","v":207,"vw":32.5},{"c":32.59,"h":32.59,"l":32.58,"n":2,"o":32.58,"t":"2026-10-12T13:05:00Z","v":400,"vw":32.5875},{"c":32.5,"h":32.5,"l":32.49,"n":2,"o":32.49,"t":"2026-10-12T13:15:00Z","v":1224,"vw":32.499183},{"c":32.61,"h":32.61,"l":32.47,"n":2,"o":32.47,"t":"2026-10-12T13:20:00Z","v":200,"vw":32.54},{"c":32.255,"h":32.255,"l":31.77,"n":194,"o":32.1,"t":"2026-10-12T13:30:00Z","v":23653,"vw":32.067897},{"c":32.07,"h":32.285,"l":32.06,"n":75,"o":32.06,"t":"2026-10-12T13:35:00Z","v":2998,"vw":32.240714},{"c":32.6,"h":32.6,"l":32.22,"n":124,"o":32.305,"t":"2026-10-12T13:40:00Z","v":3936,"vw":32.405941},{"c":32.36,"h":32.6,"l":32.36,"n":109,"o":32.515,"t":"2026-10-12T13:45:00Z","v":3839,"vw":32.508761},{"c":32.425,"h":32.56,"l":32.3,"n":93,"o":32.56,"t":"2026-10-12T13:50:00Z","v":2885,"vw":32.427373},{"c":32.59,"h":32.69,"l":32.425,"n":196,"o":32.425,"t":"2026-10-12T13:55:00Z","v":7992,"vw":32.586013},{"c":32.21,"h":32.585,"l":32.21,"n":203,"o":32.55,"t":"2026-10-12T14:00:00Z","v":8121,"vw":32.420038},{"c":32.325,"h":32.5,"l":32.28,"n":194,"o":32.295,"t":"2026-10-12T14:05:00Z","v":13796,"vw":32.336352},{"c":32.285,"h":32.36,"l":32.23,"n":172,"o":32.31,"t":"2026-10-12T14:10:00Z","v":5605,"vw":32.314411},{"c":32.01,"h":32.2,"l":32,"n":142,"o":32.2,"t":"2026-10-12T14:15:00Z","v":4103,"vw":32.08112},{"c":32.2046,"h":32.22,"l":32.0005,"n":378,"o":32.07,"t":"2026-10-12T14:20:00Z","v":22330,"vw":32.10184},{"c":32.26,"h":32.26,"l":32.06,"n":340,"o":32.15,"t":"2026-10-12T14:25:00Z","v":16332,"vw":32.139484},{"c":32.015,"h":32.24,"l":31.96,"n":210,"o":32.24,"t":"2026-10-12T14:30:00Z","v":6166,"vw":32.081569},{"c":31.835,"h":32.17,"l":31.835,"n":216,"o":32.03,"t":"2026-10-12T14:35:00Z","v":11971,"vw":32.048818},{"c":31.8,"h":31.96,"l":31.79,"n":203,"o":31.8,"t":"2026-10-12T14:40:00Z","v":8915,"vw":31.864417},{"c":31.735,"h":31.8788,"l":31.735,"n":146,"o":31.79,"t":"2026-10-12T14:45:00Z","v":5255,"vw":31.77551},{"c":31.65,"h":31.78,"l":31.64,"n":184,"o":31.7099,"t":"2026-10-12T14:50:00Z","v":8078,"vw":31.71863},{"c":31.48,"h":31.63,"l":31.4355,"n":166,"o":31.63,"t":"2026-10-12T14:55:00Z","v":12335,"vw":31.50834},{"c":31.71,"h":31.71,"l":31.43,"n":271,"o":31.43,"t":"2026-10-12T15:00:00Z","v":12456,"vw":31.616389},{"c":31.645,"h":31.745,"l":31.63,"n":174,"o":31.69,"t":"2026-10-12T15:05:00Z","v":6294,"vw":31.692319},{"c":31.52,"h":31.655,"l":31.52,"n":102,"o":31.6,"t":"2026-10-12T15:10:00Z","v":4641,"vw":31.615984},{"c":31.57,"h":31.6,"l":31.5557,"n":103,"o":31.58,"t":"2026-10-12T15:15:00Z","v":3095,"vw":31.580941},{"c":31.57,"h":31.63,"l":31.57,"n":145,"o":31.59,"t":"2026-10-12T15:20:00Z","v":6483,"vw":31.611026},{"c":31.5632,"h":31.61,"l":31.56,"n":123,"o":31.56,"t":"2026-10-12T15:25:00Z","v":3689,"vw":31.578856},{"c":31.61,"h":31.61,"l":31.55,"n":132,"o":31.57,"t":"2026-10-12T15:30:00Z","v":4149,"vw":31.580691},{"c":31.54,"h":31.65,"l":31.5,"n":155,"o":31.62,"t":"2026-10-12T15:35:00Z","v":7754,"vw":31.589032},{"c":31.5293,"h":31.54,"l":31.46,"n":135,"o":31.54,"t":"2026-10-12T15:40:00Z","v":4932,"vw":31.520706},{"c":31.52,"h":31.585,"l":31.52,"n":120,"o":31.525,"t":"2026-10-12T15:45:00Z","v":4290,"vw":31.555129},{"c":31.5,"h":31.52,"l":31.48,"n":85,"o":31.49,"t":"2026-10-12T15:50:00Z","v":1708,"vw":31.492222},{"c":31.49,"h":31.52,"l":31.47,"n":161,"o":31.49,"t":"2026-10-12T15:55:00Z","v":2703,"vw":31.498809},{"c":31.54,"h":31.54,"l":31.46,"n":125,"o":31.46,"t":"2026-10-12T16:00:00Z","v":4515,"vw":31.483125},{"c":31.72,"h":31.81,"l":31.515,"n":353,"o":31.515,"t":"2026-10-12T16:05:00Z","v":30742,"vw":31.648499},{"c":31.69,"h":31.71,"l":31.67,"n":142,"o":31.71,"t":"2026-10-12T16:10:00Z","v":10112,"vw":31.69588},{"c":31.72,"h":31.72,"l":31.68,"n":142,"o":31.69,"t":"2026-10-12T16:15:00Z","v":6266,"vw":31.702975},{"c":31.68,"h":31.81,"l":31.66,"n":153,"o":31.73,"t":"2026-10-12T16:20:00Z","v":7352,"vw":31.737649},{"c":31.605,"h":31.64,"l":31.55,"n":60,"o":31.64,"t":"2026-10-12T16:25:00Z","v":1154,"vw":31.621672},{"c":31.55,"h":31.6,"l":31.55,"n":118,"o":31.6,"t":"2026-10-12T16:30:00Z","v":3676,"vw":31.567806},{"c":31.58,"h":31.59,"l":31.545,"n":115,"o":31.55,"t":"2026-10-12T16:35:00Z","v":3834,"vw":31.573077},{"c":31.5,"h":31.56,"l":31.5,"n":84,"o":31.56,"t":"2026-10-12T16:40:00Z","v":1960,"vw":31.542766},{"c":31.605,"h":31.62,"l":31.555,"n":120,"o":31.56,"t":"2026-10-12T16:45:00Z","v":3806,"vw":31.5825},{"c":31.49,"h":31.58,"l":31.49,"n":128,"o":31.58,"t":"2026-10-12T16:50:00Z","v":3569,"vw":31.521563},{"c":31.48,"h":31.53,"l":31.45,"n":151,"o":31.53,"t":"2026-10-12T16:55:00Z","v":7058,"vw":31.479177},{"c":31.4,"h":31.47,"l":31.33,"n":229,"o":31.47,"t":"2026-10-12T17:00:00Z","v":12744,"vw":31.383999},{"c":31.4,"h":31.42,"l":31.39,"n":74,"o":31.4,"t":"2026-10-12T17:05:00Z","v":2879,"vw":31.408},{"c":31.44,"h":31.45,"l":31.41,"n":135,"o":31.415,"t":"2026-10-12T17:10:00Z","v":3734,"vw":31.429289},{"c":31.4,"h":31.45,"l":31.39,"n":122,"o":31.45,"t":"2026-10-12T17:15:00Z","v":3259,"vw":31.417722},{"c":31.5,"h":31.5,"l":31.38,"n":119,"o":31.405,"t":"2026-10-12T17:20:00Z","v":4894,"vw":31.446319},{"c":31.465,"h":31.52,"l":31.42,"n":193,"o":31.475,"t":"2026-10-12T17:25:00Z","v":7588,"vw":31.472978},{"c":31.51,"h":31.53,"l":31.43,"n":62,"o":31.43,"t":"2026-10-12T17:30:00Z","v":2833,"vw":31.480633},{"c":31.65,"h":31.65,"l":31.5,"n":130,"o":31.505,"t":"2026-10-12T17:35:00Z","v":7294,"vw":31.533704},{"c":31.515,"h":31.625,"l":31.515,"n":138,"o":31.625,"t":"2026-10-12T17:40:00Z","v":3290,"vw":31.564483},{"c":31.57,"h":31.57,"l":31.47,"n":63,"o":31.48,"t":"2026-10-12T17:45:00Z","v":917,"vw":31.5125},{"c":31.59,"h":31.62,"l":31.51,"n":128,"o":31.51,"t":"2026-10-12T17:50:00Z","v":3893,"vw":31.554218},{"c":31.57,"h":31.59,"l":31.55,"n":66,"o":31.58,"t":"2026-10-12T17:55:00Z","v":2329,"vw":31.579742},{"c":31.6,"h":31.6,"l":31.54,"n":59,"o":31.56,"t":"2026-10-12T18:00:00Z","v":2442,"vw":31.562887},{"c":31.63,"h":31.66,"l":31.575,"n":171,"o":31.575,"t":"2026-10-12T18:05:00Z","v":7302,"vw":31.617308},{"c":31.55,"h":31.62,"l":31.55,"n":88,"o":31.62,"t":"2026-10-12T18:10:00Z","v":2271,"vw":31.589003},{"c":31.815,"h":31.815,"l":31.585,"n":424,"o":31.585,"t":"2026-10-12T18:15:00Z","v":32896,"vw":31.673523},{"c":31.73,"h":31.8593,"l":31.72,"n":93,"o":31.8424,"t":"2026-10-12T18:20:00Z","v":3838,"vw":31.778952},{"c":31.76,"h":31.78,"l":31.74,"n":104,"o":31.74,"t":"2026-10-12T18:25:00Z","v":5140,"vw":31.756871},{"c":31.7,"h":31.76,"l":31.7,"n":115,"o":31.76,"t":"2026-10-12T18:30:00Z","v":4650,"vw":31.73639},{"c":31.65,"h":31.725,"l":31.65,"n":110,"o":31.725,"t":"2026-10-12T18:35:00Z","v":4788,"vw":31.674524},{"c":31.65,"h":31.675,"l":31.64,"n":106,"o":31.67,"t":"2026-10-12T18:40:00Z","v":3143,"vw":31.666063},{"c":31.625,"h":31.67,"l":31.6,"n":160,"o":31.67,"t":"2026-10-12T18:45:00Z","v":4083,"vw":31.636679},{"c":31.62,"h":31.63,"l":31.57,"n":117,"o":31.63,"t":"2026-10-12T18:50:00Z","v":3305,"vw":31.604785},{"c":31.57,"h":31.62,"l":31.57,"n":109,"o":31.62,"t":"2026-10-12T18:55:00Z","v":3045,"vw":31.60254},{"c":31.67,"h":31.68,"l":31.62,"n":264,"o":31.62,"t":"2026-10-12T19:00:00Z","v":9621,"vw":31.639375},{"c":31.645,"h":31.69,"l":31.6,"n":175,"o":31.66,"t":"2026-10-12T19:05:00Z","v":5012,"vw":31.651808},{"c":31.625,"h":31.69,"l":31.6,"n":266,"o":31.645,"t":"2026-10-12T19:10:00Z","v":9118,"vw":31.668454},{"c":31.69,"h":31.69,"l":31.62,"n":169,"o":31.62,"t":"2026-10-12T19:15:00Z","v":4606,"vw":31.649656},{"c":31.66,"h":31.69,"l":31.655,"n":214,"o":31.69,"t":"2026-10-12T19:20:00Z","v":6545,"vw":31.677068},{"c":31.64,"h":31.68,"l":31.64,"n":194,"o":31.67,"t":"2026-10-12T19:25:00Z","v":4243,"vw":31.660677},{"c":31.675,"h":31.68,"l":31.61,"n":375,"o":31.62,"t":"2026-10-12T19:30:00Z","v":13339,"vw":31.643038},{"c":31.615,"h":31.7,"l":31.615,"n":370,"o":31.675,"t":"2026-10-12T19:35:00Z","v":12453,"vw":31.657519},{"c":31.54,"h":31.6,"l":31.46,"n":344,"o":31.6,"t":"2026-10-12T19:40:00Z","v":12871,"vw":31.536931},{"c":31.53,"h":31.59,"l":31.5,"n":414,"o":31.54,"t":"2026-10-12T19:45:00Z","v":10882,"vw":31.54052},{"c":31.565,"h":31.67,"l":31.52,"n":552,"o":31.52,"t":"2026-10-12T19:50:00Z","v":29040,"vw":31.58943},{"c":31.635,"h":31.76,"l":31.555,"n":1352,"o":31.555,"t":"2026-10-12T19:55:00Z","v":61890,"vw":31.694411},{"c":31.4404,"h":31.63,"l":31.4404,"n":28,"o":31.63,"t":"2026-10-12T20:00:00Z","v":95597,"vw":31.629765},{"c":31.34,"h":31.45,"l":31.34,"n":8,"o":31.45,"t":"2026-10-12T20:05:00Z","v":1106,"vw":31.362638},{"c":32.126,"h":32.126,"l":32.126,"n":1,"o":32.126,"t":"2026-10-12T20:40:00Z","v":250,"vw":32.126},{"c":32.0901,"h":32.0901,"l":32.0901,"n":1,"o":32.0901,"t":"2026-10-12T21:50:00Z","v":100,"vw":32.0901},{"c":31.4612,"h":31.4612,"l":31.4612,"n":1,"o":31.4612,"t":"2026-10-12T23:35:00Z","v":650,"vw":31.4612},{"c":31.54,"h":31.54,"l":31.53,"n":11,"o":31.5305,"t":"2026-10-13T08:00:00Z","v":1664,"vw":31.534985},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-13T08:40:00Z","v":100,"vw":31.6},{"c":31.63,"h":31.63,"l":31.63,"n":1,"o":31.63,"t":"2026-10-13T09:35:00Z","v":320,"vw":31.63},{"c":31.63,"h":31.63,"l":31.63,"n":1,"o":31.63,"t":"2026-10-13T09:50:00Z","v":112,"vw":31.63},{"c":31.76,"h":31.76,"l":31.76,"n":2,"o":31.76,"t":"2026-10-13T10:35:00Z","v":175,"vw":31.76},{"c":31.75,"h":31.75,"l":31.75,"n":32,"o":31.75,"t":"2026-10-13T11:15:00Z","v":4215,"vw":31.75},{"c":31.65,"h":31.65,"l":31.65,"n":2,"o":31.65,"t":"2026-10-13T11:20:00Z","v":362,"vw":31.65},{"c":31.779,"h":31.779,"l":31.64,"n":7,"o":31.64,"t":"2026-10-13T11:55:00Z","v":714,"vw":31.755833},{"c":31.45,"h":31.51,"l":31.45,"n":5,"o":31.51,"t":"2026-10-13T12:45:00Z","v":488,"vw":31.467143},{"c":31.51,"h":31.51,"l":31.5,"n":2,"o":31.5,"t":"2026-10-13T12:50:00Z","v":200,"vw":31.505},{"c":31.22,"h":31.35,"l":31.22,"n":15,"o":31.35,"t":"2026-10-13T13:15:00Z","v":492,"vw":31.285},{"c":31.23,"h":31.23,"l":31.23,"n":5,"o":31.23,"t":"2026-10-13T13:20:00Z","v":211,"vw":31.23},{"c":31.11,"h":31.13,"l":31.11,"n":2,"o":31.13,"t":"2026-10-13T13:25:00Z","v":200,"vw":31.12},{"c":31.455,"h":31.455,"l":31.08,"n":146,"o":31.1,"t":"2026-10-13T13:30:00Z","v":20002,"vw":31.157375},{"c":31.8495,"h":31.8495,"l":31.24,"n":116,"o":31.37,"t":"2026-10-13T13:35:00Z","v":3912,"vw":31.565799},{"c":31.585,"h":31.71,"l":31.4405,"n":157,"o":31.71,"t":"2026-10-13T13:40:00Z","v":3834,"vw":31.599709},{"c":31.67,"h":31.8499,"l":31.63,"n":158,"o":31.8499,"t":"2026-10-13T13:45:00Z","v":16203,"vw":31.720141},{"c":31.4825,"h":31.63,"l":31.43,"n":183,"o":31.63,"t":"2026-10-13T13:50:00Z","v":4700,"vw":31.506138},{"c":31.495,"h":31.56,"l":31.41,"n":98,"o":31.41,"t":"2026-10-13T13:55:00Z","v":10739,"vw":31.53713},{"c":31.52,"h":31.68,"l":31.46,"n":105,"o":31.56,"t":"2026-10-13T14:00:00Z","v":2026,"vw":31.558889},{"c":31.64,"h":31.75,"l":31.61,"n":138,"o":31.625,"t":"2026-10-13T14:05:00Z","v":3962,"vw":31.690502},{"c":31.89,"h":32,"l":31.7,"n":233,"o":31.71,"t":"2026-10-13T14:10:00Z","v":7518,"vw":31.822028},{"c":31.72,"h":31.895,"l":31.72,"n":124,"o":31.895,"t":"2026-10-13T14:15:00Z","v":4612,"vw":31.857452},{"c":32.04,"h":32.04,"l":31.67,"n":246,"o":31.67,"t":"2026-10-13T14:20:00Z","v":14783,"vw":31.82527},{"c":32.02,"h":32.1,"l":32.02,"n":72,"o":32.09,"t":"2026-10-13T14:25:00Z","v":2280,"vw":32.061399},{"c":31.82,"h":31.95,"l":31.81,"n":61,"o":31.95,"t":"2026-10-13T14:30:00Z","v":2131,"vw":31.872857},{"c":31.8,"h":31.8,"l":31.63,"n":109,"o":31.72,"t":"2026-10-13T14:35:00Z","v":2216,"vw":31.740238},{"c":31.84,"h":31.97,"l":31.795,"n":141,"o":31.795,"t":"2026-10-13T14:40:00Z","v":9109,"vw":31.892568},{"c":31.87,"h":31.895,"l":31.7,"n":176,"o":31.8864,"t":"2026-10-13T14:45:00Z","v":12336,"vw":31.808053},{"c":31.83,"h":31.88,"l":31.79,"n":258,"o":31.87,"t":"2026-10-13T14:50:00Z","v":17634,"vw":31.832875},{"c":31.87,"h":31.92,"l":31.84,"n":210,"o":31.86,"t":"2026-10-13T14:55:00Z","v":8330,"vw":31.872988},{"c":31.83,"h":31.93,"l":31.7,"n":232,"o":31.8501,"t":"2026-10-13T15:00:00Z","v":11727,"vw":31.843471},{"c":31.935,"h":31.94,"l":31.77,"n":82,"o":31.77,"t":"2026-10-13T15:05:00Z","v":6158,"vw":31.871526},{"c":31.99,"h":32,"l":31.94,"n":50,"o":31.95,"t":"2026-10-13T15:10:00Z","v":2038,"vw":31.972333},{"c":31.848,"h":31.95,"l":31.835,"n":142,"o":31.95,"t":"2026-10-13T15:15:00Z","v":5488,"vw":31.875814},{"c":32.1,"h":32.11,"l":31.82,"n":145,"o":31.84,"t":"2026-10-13T15:20:00Z","v":5496,"vw":31.949959},{"c":32.115,"h":32.1201,"l":32.07,"n":87,"o":32.11,"t":"2026-10-13T15:25:00Z","v":3446,"vw":32.110007},{"c":32.14,"h":32.14,"l":32.07,"n":133,"o":32.08,"t":"2026-10-13T15:30:00Z","v":4895,"vw":32.09824},{"c":31.955,"h":32.09,"l":31.94,"n":73,"o":32.09,"t":"2026-10-13T15:35:00Z","v":3487,"vw":31.978261},{"c":31.91,"h":31.99,"l":31.89,"n":109,"o":31.99,"t":"2026-10-13T15:40:00Z","v":4111,"vw":31.925388},{"c":31.91,"h":31.91,"l":31.86,"n":125,"o":31.86,"t":"2026-10-13T15:45:00Z","v":5075,"vw":31.895794},{"c":31.87,"h":31.95,"l":31.87,"n":117,"o":31.95,"t":"2026-10-13T15:50:00Z","v":5506,"vw":31.922154},{"c":31.9,"h":31.97,"l":31.9,"n":94,"o":31.94,"t":"2026-10-13T15:55:00Z","v":4127,"vw":31.941965},{"c":31.96,"h":31.97,"l":31.96,"n":67,"o":31.96,"t":"2026-10-13T16:00:00Z","v":2825,"vw":31.960556},{"c":31.93,"h":31.93,"l":31.86,"n":115,"o":31.93,"t":"2026-10-13T16:05:00Z","v":4122,"vw":31.907125},{"c":31.95,"h":32.03,"l":31.91,"n":157,"o":31.97,"t":"2026-10-13T16:10:00Z","v":10355,"vw":31.984343},{"c":32.08,"h":32.08,"l":31.97,"n":100,"o":32.01,"t":"2026-10-13T16:15:00Z","v":3086,"vw":32.036818},{"c":32.075,"h":32.13,"l":32.075,"n":97,"o":32.1,"t":"2026-10-13T16:20:00Z","v":8829,"vw":32.092205},{"c":32.11,"h":32.14,"l":32.05,"n":123,"o":32.075,"t":"2026-10-13T16:25:00Z","v":6622,"vw":32.114928},{"c":32.21,"h":32.215,"l":32.1,"n":87,"o":32.1,"t":"2026-10-13T16:30:00Z","v":4846,"vw":32.168933},{"c":32.19,"h":32.2295,"l":32.19,"n":38,"o":32.19,"t":"2026-10-13T16:35:00Z","v":1378,"vw":32.204287},{"c":32.21,"h":32.24,"l":32.21,"n":51,"o":32.24,"t":"2026-10-13T16:40:00Z","v":1962,"vw":32.230625},{"c":32.21,"h":32.23,"l":32.21,"n":33,"o":32.23,"t":"2026-10-13T16:45:00Z","v":1210,"vw":32.215495},{"c":32.21,"h":32.29,"l":32.21,"n":181,"o":32.23,"t":"2026-10-13T16:50:00Z","v":7228,"vw":32.251033},{"c":32.12,"h":32.18,"l":32.1,"n":126,"o":32.18,"t":"2026-10-13T16:55:00Z","v":5023,"vw":32.145397},{"c":32.04,"h":32.08,"l":31.97,"n":110,"o":32.08,"t":"2026-10-13T17:00:00Z","v":3966,"vw":32.035682},{"c":31.97,"h":32.06,"l":31.95,"n":138,"o":32.045,"t":"2026-10-13T17:05:00Z","v":7165,"vw":31.985237},{"c":31.9,"h":31.98,"l":31.9,"n":95,"o":31.98,"t":"2026-10-13T17:10:00Z","v":4164,"vw":31.942092},{"c":32.11,"h":32.15,"l":31.9087,"n":306,"o":31.9087,"t":"2026-10-13T17:15:00Z","v":22091,"vw":32.030414},{"c":32.07,"h":32.11,"l":32.06,"n":123,"o":32.095,"t":"2026-10-13T17:20:00Z","v":5449,"vw":32.080862},{"c":31.9825,"h":32.045,"l":31.95,"n":127,"o":32.04,"t":"2026-10-13T17:25:00Z","v":5788,"vw":32.005071},{"c":31.83,"h":31.99,"l":31.83,"n":245,"o":31.95,"t":"2026-10-13T17:30:00Z","v":15210,"vw":31.950633},{"c":31.84,"h":31.88,"l":31.83,"n":63,"o":31.88,"t":"2026-10-13T17:35:00Z","v":2663,"vw":31.848374},{"c":31.915,"h":31.915,"l":31.8305,"n":63,"o":31.8305,"t":"2026-10-13T17:40:00Z","v":2490,"vw":31.900731},{"c":31.8477,"h":31.91,"l":31.8477,"n":98,"o":31.91,"t":"2026-10-13T17:45:00Z","v":7512,"vw":31.898882},{"c":31.83,"h":31.86,"l":31.78,"n":119,"o":31.86,"t":"2026-10-13T17:50:00Z","v":3828,"vw":31.820683},{"c":31.89,"h":31.89,"l":31.8,"n":126,"o":31.8,"t":"2026-10-13T17:55:00Z","v":3417,"vw":31.826902},{"c":31.865,"h":31.885,"l":31.85,"n":75,"o":31.885,"t":"2026-10-13T18:00:00Z","v":2375,"vw":31.867778},{"c":31.99,"h":31.99,"l":31.91,"n":105,"o":31.91,"t":"2026-10-13T18:05:00Z","v":2464,"vw":31.933529},{"c":31.99,"h":32.0925,"l":31.99,"n":203,"o":32.07,"t":"2026-10-13T18:10:00Z","v":11511,"vw":32.05489},{"c":31.97,"h":31.97,"l":31.935,"n":43,"o":31.94,"t":"2026-10-13T18:15:00Z","v":1448,"vw":31.941111},{"c":31.93,"h":31.9599,"l":31.93,"n":91,"o":31.93,"t":"2026-10-13T18:20:00Z","v":5340,"vw":31.941059},{"c":31.92,"h":31.95,"l":31.9,"n":120,"o":31.925,"t":"2026-10-13T18:25:00Z","v":3554,"vw":31.917308},{"c":32,"h":32,"l":31.93,"n":94,"o":31.93,"t":"2026-10-13T18:30:00Z","v":3158,"vw":31.973036},{"c":32,"h":32.02,"l":31.98,"n":58,"o":32,"t":"2026-10-13T18:35:00Z","v":1574,"vw":31.99058},{"c":32.015,"h":32.04,"l":31.99,"n":134,"o":32.02,"t":"2026-10-13T18:40:00Z","v":4331,"vw":32.01381},{"c":32.04,"h":32.05,"l":31.89,"n":290,"o":31.99,"t":"2026-10-13T18:45:00Z","v":20005,"vw":31.953875},{"c":31.96,"h":32.05,"l":31.96,"n":154,"o":32.04,"t":"2026-10-13T18:50:00Z","v":6429,"vw":31.98991},{"c":31.85,"h":31.96,"l":31.85,"n":143,"o":31.96,"t":"2026-10-13T18:55:00Z","v":4859,"vw":31.899412},{"c":31.86,"h":31.895,"l":31.81,"n":116,"o":31.86,"t":"2026-10-13T19:00:00Z","v":3272,"vw":31.869722},{"c":31.8,"h":31.87,"l":31.765,"n":195,"o":31.81,"t":"2026-10-13T19:05:00Z","v":7600,"vw":31.806918},{"c":31.835,"h":31.89,"l":31.83,"n":120,"o":31.83,"t":"2026-10-13T19:10:00Z","v":5073,"vw":31.847081},{"c":31.87,"h":31.87,"l":31.82,"n":104,"o":31.86,"t":"2026-10-13T19:15:00Z","v":4419,"vw":31.843246},{"c":31.885,"h":31.92,"l":31.86,"n":187,"o":31.89,"t":"2026-10-13T19:20:00Z","v":5679,"vw":31.890344},{"c":31.8375,"h":31.87,"l":31.8158,"n":296,"o":31.87,"t":"2026-10-13T19:25:00Z","v":11112,"vw":31.835177},{"c":31.8,"h":31.88,"l":31.755,"n":236,"o":31.88,"t":"2026-10-13T19:30:00Z","v":7360,"vw":31.802521},{"c":31.88,"h":31.89,"l":31.82,"n":294,"o":31.82,"t":"2026-10-13T19:35:00Z","v":7496,"vw":31.860103},{"c":31.8,"h":31.88,"l":31.8,"n":313,"o":31.87,"t":"2026-10-13T19:40:00Z","v":9199,"vw":31.82917},{"c":31.75,"h":31.82,"l":31.7,"n":398,"o":31.78,"t":"2026-10-13T19:45:00Z","v":22519,"vw":31.734961},{"c":31.9195,"h":31.9195,"l":31.72,"n":484,"o":31.745,"t":"2026-10-13T19:50:00Z","v":22892,"vw":31.785092},{"c":31.81,"h":31.91,"l":31.75,"n":1441,"o":31.86,"t":"2026-10-13T19:55:00Z","v":81498,"vw":31.850313},{"c":32.18,"h":32.18,"l":31.77,"n":31,"o":31.77,"t":"2026-10-13T20:00:00Z","v":136866,"vw":31.770381},{"c":31.6635,"h":31.6635,"l":31.6635,"n":2,"o":31.6635,"t":"2026-10-13T20:25:00Z","v":147,"vw":31.6635},{"c":31.9982,"h":31.9982,"l":31.9982,"n":1,"o":31.9982,"t":"2026-10-13T21:00:00Z","v":300,"vw":31.9982},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-13T22:10:00Z","v":800,"vw":31.4},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-13T23:00:00Z","v":100,"vw":31.8},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-10-14T10:50:00Z","v":111,"vw":31.31},{"c":31.46,"h":31.46,"l":31.46,"n":8,"o":31.46,"t":"2026-10-14T11:05:00Z","v":111,"vw":31.46},{"c":31.75,"h":31.75,"l":31.75,"n":4,"o":31.75,"t":"2026-10-14T11:15:00Z","v":136,"vw":31.75},{"c":31.41,"h":31.41,"l":31.41,"n":1,"o":31.41,"t":"2026-10-14T12:10:00Z","v":134,"vw":31.41},{"c":31.4759,"h":31.4759,"l":31.4759,"n":1,"o":31.4759,"t":"2026-10-14T12:15:00Z","v":106,"vw":31.4759},{"c":31.5,"h":31.5715,"l":31.5,"n":5,"o":31.5715,"t":"2026-10-14T12:35:00Z","v":214,"vw":31.53575},{"c":31.4,"h":31.4,"l":31.4,"n":4,"o":31.4,"t":"2026-10-14T12:45:00Z","v":310,"vw":31.4},{"c":31.3,"h":31.3,"l":31.3,"n":23,"o":31.3,"t":"2026-10-14T13:00:00Z","v":936,"vw":31.3},{"c":30.99,"h":30.99,"l":30.99,"n":64,"o":30.99,"t":"2026-10-14T13:05:00Z","v":675,"vw":30.99},{"c":30.86,"h":31.71,"l":30.86,"n":17,"o":31.22,"t":"2026-10-14T13:20:00Z","v":1090,"vw":31.501712},{"c":31.94,"h":31.94,"l":31.94,"n":1,"o":31.94,"t":"2026-10-14T13:25:00Z","v":100,"vw":31.94},{"c":31.915,"h":32.13,"l":31.15,"n":170,"o":31.68,"t":"2026-10-14T13:30:00Z","v":38729,"vw":31.679843},{"c":32.0525,"h":32.22,"l":31.5801,"n":241,"o":31.5801,"t":"2026-10-14T13:35:00Z","v":15466,"vw":32.097218},{"c":31.96,"h":31.98,"l":31.815,"n":45,"o":31.98,"t":"2026-10-14T13:40:00Z","v":1640,"vw":31.931935},{"c":31.805,"h":31.85,"l":31.6405,"n":61,"o":31.85,"t":"2026-10-14T13:45:00Z","v":3430,"vw":31.795146},{"c":31.5,"h":31.58,"l":31.4,"n":85,"o":31.58,"t":"2026-10-14T13:50:00Z","v":6786,"vw":31.455453},{"c":31.38,"h":31.5,"l":31.28,"n":133,"o":31.5,"t":"2026-10-14T13:55:00Z","v":8349,"vw":31.414038},{"c":31.25,"h":31.4399,"l":31.22,"n":219,"o":31.325,"t":"2026-10-14T14:00:00Z","v":19187,"vw":31.3292},{"c":31.05,"h":31.25,"l":31.05,"n":235,"o":31.21,"t":"2026-10-14T14:05:00Z","v":12479,"vw":31.156663},{"c":30.93,"h":31.06,"l":30.93,"n":174,"o":31,"t":"2026-10-14T14:10:00Z","v":8952,"vw":31.031093},{"c":30.82,"h":30.98,"l":30.82,"n":138,"o":30.97,"t":"2026-10-14T14:15:00Z","v":13001,"vw":30.846331},{"c":30.96,"h":30.96,"l":30.72,"n":207,"o":30.81,"t":"2026-10-14T14:20:00Z","v":6439,"vw":30.836173},{"c":31.055,"h":31.12,"l":30.94,"n":98,"o":30.94,"t":"2026-10-14T14:25:00Z","v":5566,"vw":31.043537},{"c":31.195,"h":31.2,"l":31.065,"n":120,"o":31.065,"t":"2026-10-14T14:30:00Z","v":11312,"vw":31.126373},{"c":31.11,"h":31.26,"l":31.11,"n":156,"o":31.205,"t":"2026-10-14T14:35:00Z","v":11479,"vw":31.210815},{"c":31.06,"h":31.18,"l":31.06,"n":147,"o":31.12,"t":"2026-10-14T14:40:00Z","v":7308,"vw":31.142211},{"c":31,"h":31.19,"l":30.98,"n":228,"o":31.1,"t":"2026-10-14T14:45:00Z","v":10299,"vw":31.126277},{"c":30.98,"h":30.98,"l":30.88,"n":184,"o":30.95,"t":"2026-10-14T14:50:00Z","v":7682,"vw":30.952117},{"c":31.12,"h":31.13,"l":31.01,"n":163,"o":31.02,"t":"2026-10-14T14:55:00Z","v":5255,"vw":31.066009},{"c":30.935,"h":31.115,"l":30.92,"n":165,"o":31.115,"t":"2026-10-14T15:00:00Z","v":5212,"vw":30.985852},{"c":30.785,"h":30.91,"l":30.73,"n":179,"o":30.91,"t":"2026-10-14T15:05:00Z","v":8827,"vw":30.829221},{"c":30.87,"h":30.9,"l":30.685,"n":177,"o":30.785,"t":"2026-10-14T15:10:00Z","v":7770,"vw":30.804865},{"c":31.07,"h":31.075,"l":30.9,"n":147,"o":30.9,"t":"2026-10-14T15:15:00Z","v":10185,"vw":31.029616},{"c":30.91,"h":31,"l":30.82,"n":180,"o":31,"t":"2026-10-14T15:20:00Z","v":9461,"vw":30.878265},{"c":31.01,"h":31.01,"l":30.86,"n":209,"o":30.96,"t":"2026-10-14T15:25:00Z","v":11593,"vw":30.899539},{"c":31.025,"h":31.025,"l":30.86,"n":163,"o":30.95,"t":"2026-10-14T15:30:00Z","v":7345,"vw":30.934722},{"c":31.03,"h":31.08,"l":30.97,"n":147,"o":31.08,"t":"2026-10-14T15:35:00Z","v":6707,"vw":31.011906},{"c":30.915,"h":31.05,"l":30.91,"n":97,"o":31.04,"t":"2026-10-14T15:40:00Z","v":5369,"vw":30.973353},{"c":30.93,"h":30.99,"l":30.9,"n":83,"o":30.95,"t":"2026-10-14T15:45:00Z","v":2790,"vw":30.936872},{"c":30.865,"h":30.99,"l":30.83,"n":85,"o":30.98,"t":"2026-10-14T15:50:00Z","v":2794,"vw":30.905248},{"c":30.795,"h":30.88,"l":30.76,"n":192,"o":30.855,"t":"2026-10-14T15:55:00Z","v":5827,"vw":30.798253},{"c":30.805,"h":30.84,"l":30.72,"n":206,"o":30.795,"t":"2026-10-14T16:00:00Z","v":17889,"vw":30.795828},{"c":30.87,"h":30.8857,"l":30.8,"n":127,"o":30.8,"t":"2026-10-14T16:05:00Z","v":6585,"vw":30.860234},{"c":30.6801,"h":30.9,"l":30.65,"n":274,"o":30.84,"t":"2026-10-14T16:10:00Z","v":13813,"vw":30.751599},{"c":30.56,"h":30.71,"l":30.51,"n":259,"o":30.65,"t":"2026-10-14T16:15:00Z","v":32010,"vw":30.611374},{"c":30.61,"h":30.65,"l":30.57,"n":240,"o":30.59,"t":"2026-10-14T16:20:00Z","v":9870,"vw":30.616819},{"c":30.67,"h":30.68,"l":30.6,"n":155,"o":30.63,"t":"2026-10-14T16:25:00Z","v":7184,"vw":30.644127},{"c":30.66,"h":30.7,"l":30.59,"n":117,"o":30.62,"t":"2026-10-14T16:30:00Z","v":4628,"vw":30.667812},{"c":30.725,"h":30.725,"l":30.6172,"n":80,"o":30.6172,"t":"2026-10-14T16:35:00Z","v":2288,"vw":30.706119},{"c":30.75,"h":30.75,"l":30.74,"n":55,"o":30.74,"t":"2026-10-14T16:40:00Z","v":2955,"vw":30.745473},{"c":30.68,"h":30.73,"l":30.68,"n":87,"o":30.725,"t":"2026-10-14T16:45:00Z","v":4215,"vw":30.712377},{"c":30.65,"h":30.695,"l":30.65,"n":151,"o":30.68,"t":"2026-10-14T16:50:00Z","v":3436,"vw":30.676718},{"c":30.65,"h":30.685,"l":30.61,"n":127,"o":30.61,"t":"2026-10-14T16:55:00Z","v":7898,"vw":30.670161},{"c":30.78,"h":30.805,"l":30.72,"n":93,"o":30.72,"t":"2026-10-14T17:00:00Z","v":3602,"vw":30.78225},{"c":30.715,"h":30.7697,"l":30.7113,"n":97,"o":30.75,"t":"2026-10-14T17:05:00Z","v":4260,"vw":30.749615},{"c":30.73,"h":30.745,"l":30.68,"n":123,"o":30.71,"t":"2026-10-14T17:10:00Z","v":5500,"vw":30.726475},{"c":30.75,"h":30.75,"l":30.68,"n":77,"o":30.72,"t":"2026-10-14T17:15:00Z","v":3615,"vw":30.707185},{"c":30.71,"h":30.77,"l":30.66,"n":106,"o":30.77,"t":"2026-10-14T17:20:00Z","v":4988,"vw":30.701066},{"c":30.5416,"h":30.67,"l":30.53,"n":131,"o":30.67,"t":"2026-10-14T17:25:00Z","v":3549,"vw":30.609453},{"c":30.63,"h":30.63,"l":30.56,"n":113,"o":30.59,"t":"2026-10-14T17:30:00Z","v":4881,"vw":30.59353},{"c":30.59,"h":30.595,"l":30.59,"n":30,"o":30.595,"t":"2026-10-14T17:35:00Z","v":716,"vw":30.593},{"c":30.56,"h":30.59,"l":30.51,"n":103,"o":30.57,"t":"2026-10-14T17:40:00Z","v":3521,"vw":30.556663},{"c":30.35,"h":30.545,"l":30.33,"n":213,"o":30.545,"t":"2026-10-14T17:45:00Z","v":9505,"vw":30.45065},{"c":30.2301,"h":30.31,"l":30.2301,"n":143,"o":30.31,"t":"2026-10-14T17:50:00Z","v":5078,"vw":30.275377},{"c":30.165,"h":30.29,"l":30.165,"n":100,"o":30.26,"t":"2026-10-14T17:55:00Z","v":6283,"vw":30.22246},{"c":30.195,"h":30.24,"l":30.11,"n":181,"o":30.15,"t":"2026-10-14T18:00:00Z","v":5419,"vw":30.188772},{"c":30.155,"h":30.23,"l":30.15,"n":167,"o":30.195,"t":"2026-10-14T18:05:00Z","v":4290,"vw":30.195037},{"c":30.29,"h":30.305,"l":30.19,"n":181,"o":30.19,"t":"2026-10-14T18:10:00Z","v":8994,"vw":30.225163},{"c":30.19,"h":30.265,"l":30.19,"n":140,"o":30.26,"t":"2026-10-14T18:15:00Z","v":5676,"vw":30.246176},{"c":30.14,"h":30.24,"l":30.13,"n":140,"o":30.21,"t":"2026-10-14T18:20:00Z","v":7315,"vw":30.209302},{"c":30.175,"h":30.2,"l":30.13,"n":129,"o":30.165,"t":"2026-10-14T18:25:00Z","v":4114,"vw":30.169968},{"c":30.075,"h":30.14,"l":30.07,"n":139,"o":30.14,"t":"2026-10-14T18:30:00Z","v":3962,"vw":30.110837},{"c":30.06,"h":30.1101,"l":30.06,"n":149,"o":30.08,"t":"2026-10-14T18:35:00Z","v":4915,"vw":30.094735},{"c":29.97,"h":30.05,"l":29.96,"n":324,"o":30.05,"t":"2026-10-14T18:40:00Z","v":17700,"vw":30.003243},{"c":29.94,"h":29.99,"l":29.94,"n":122,"o":29.96,"t":"2026-10-14T18:45:00Z","v":6743,"vw":29.972447},{"c":29.95,"h":29.96,"l":29.89,"n":155,"o":29.92,"t":"2026-10-14T18:50:00Z","v":6919,"vw":29.923571},{"c":29.925,"h":29.98,"l":29.905,"n":177,"o":29.9437,"t":"2026-10-14T18:55:00Z","v":6700,"vw":29.949863},{"c":29.89,"h":29.96,"l":29.87,"n":223,"o":29.91,"t":"2026-10-14T19:00:00Z","v":7746,"vw":29.931164},{"c":29.995,"h":29.995,"l":29.86,"n":189,"o":29.89,"t":"2026-10-14T19:05:00Z","v":5629,"vw":29.933771},{"c":29.97,"h":30.04,"l":29.96,"n":163,"o":29.995,"t":"2026-10-14T19:10:00Z","v":7862,"vw":30.000442},{"c":30.07,"h":30.07,"l":29.96,"n":189,"o":29.97,"t":"2026-10-14T19:15:00Z","v":5249,"vw":30.003409},{"c":30.25,"h":30.25,"l":30.1,"n":280,"o":30.11,"t":"2026-10-14T19:20:00Z","v":8420,"vw":30.139305},{"c":30.19,"h":30.2233,"l":30.1201,"n":252,"o":30.2233,"t":"2026-10-14T19:25:00Z","v":6073,"vw":30.17336},{"c":30.27,"h":30.27,"l":30.14,"n":362,"o":30.16,"t":"2026-10-14T19:30:00Z","v":10631,"vw":30.183383},{"c":30.23,"h":30.3,"l":30.23,"n":246,"o":30.26,"t":"2026-10-14T19:35:00Z","v":8130,"vw":30.263975},{"c":30.3,"h":30.34,"l":30.2,"n":333,"o":30.265,"t":"2026-10-14T19:40:00Z","v":14272,"vw":30.262192},{"c":30.23,"h":30.31,"l":30.2,"n":293,"o":30.28,"t":"2026-10-14T19:45:00Z","v":10427,"vw":30.236377},{"c":30.41,"h":30.41,"l":30.245,"n":569,"o":30.26,"t":"2026-10-14T19:50:00Z","v":20000,"vw":30.328825},{"c":30.375,"h":30.45,"l":30.32,"n":1656,"o":30.41,"t":"2026-10-14T19:55:00Z","v":84115,"vw":30.390237},{"c":30.39,"h":30.39,"l":30.33,"n":30,"o":30.34,"t":"2026-10-14T20:00:00Z","v":143138,"vw":30.38975},{"c":30.3,"h":30.36,"l":30.3,"n":4,"o":30.36,"t":"2026-10-14T20:05:00Z","v":569,"vw":30.32109},{"c":30.41,"h":30.41,"l":30.41,"n":1,"o":30.41,"t":"2026-10-14T20:15:00Z","v":100,"vw":30.41},{"c":30.8933,"h":30.8933,"l":30.8933,"n":1,"o":30.8933,"t":"2026-10-14T20:20:00Z","v":150,"vw":30.8933},{"c":30.2177,"h":30.4,"l":30.2177,"n":37,"o":30.4,"t":"2026-10-14T20:55:00Z","v":1000,"vw":30.258644},{"c":30.2,"h":30.2,"l":30.2,"n":3,"o":30.2,"t":"2026-10-14T21:20:00Z","v":359,"vw":30.2},{"c":30.2,"h":30.2,"l":30.2,"n":3,"o":30.2,"t":"2026-10-14T21:40:00Z","v":275,"vw":30.2},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-14T22:20:00Z","v":202,"vw":30.2},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-14T22:30:00Z","v":100,"vw":30.01},{"c":30.0321,"h":30.0321,"l":30.0321,"n":2,"o":30.0321,"t":"2026-10-14T22:35:00Z","v":150,"vw":30.0321},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-14T22:40:00Z","v":100,"vw":30.01},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-14T22:45:00Z","v":100,"vw":30.16},{"c":30,"h":30,"l":30,"n":15,"o":30,"t":"2026-10-14T23:05:00Z","v":116,"vw":30},{"c":29.8527,"h":29.8527,"l":29.8527,"n":1,"o":29.8527,"t":"2026-10-14T23:15:00Z","v":147,"vw":29.8527},{"c":30.01,"h":30.01,"l":29.95,"n":3,"o":29.95,"t":"2026-10-14T23:20:00Z","v":369,"vw":29.972222},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-14T23:40:00Z","v":100,"vw":30.02},{"c":29.895,"h":29.9,"l":29.87,"n":7,"o":29.87,"t":"2026-10-14T23:55:00Z","v":795,"vw":29.890538},{"c":29.9,"h":30.22,"l":29.9,"n":45,"o":29.91,"t":"2026-10-15T08:00:00Z","v":5136,"vw":30.012512},{"c":30,"h":30,"l":30,"n":14,"o":30,"t":"2026-10-15T09:55:00Z","v":707,"vw":30},{"c":29.98,"h":30,"l":29.9,"n":17,"o":29.99,"t":"2026-10-15T10:45:00Z","v":1325,"vw":29.938082},{"c":29.8937,"h":29.95,"l":29.8937,"n":4,"o":29.95,"t":"2026-10-15T11:00:00Z","v":687,"vw":29.915354},{"c":29.85,"h":29.85,"l":29.85,"n":8,"o":29.85,"t":"2026-10-15T11:05:00Z","v":647,"vw":29.85},{"c":29.84,"h":29.85,"l":29.75,"n":15,"o":29.85,"t":"2026-10-15T11:10:00Z","v":1044,"vw":29.82875},{"c":30.39,"h":30.39,"l":30.39,"n":1,"o":30.39,"t":"2026-10-15T11:45:00Z","v":100,"vw":30.39},{"c":30.39,"h":30.39,"l":30.39,"n":1,"o":30.39,"t":"2026-10-15T11:55:00Z","v":150,"vw":30.39},{"c":29.81,"h":29.83,"l":29.81,"n":7,"o":29.81,"t":"2026-10-15T12:05:00Z","v":502,"vw":29.814},{"c":29.52,"h":29.52,"l":29.52,"n":1,"o":29.52,"t":"2026-10-15T12:30:00Z","v":100,"vw":29.52},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-15T12:40:00Z","v":1050,"vw":30},{"c":29.4,"h":29.52,"l":29.4,"n":31,"o":29.52,"t":"2026-10-15T13:00:00Z","v":1634,"vw":29.46087},{"c":29.38,"h":29.38,"l":29.38,"n":3,"o":29.38,"t":"2026-10-15T13:15:00Z","v":301,"vw":29.38},{"c":29.1,"h":29.21,"l":29.06,"n":52,"o":29.21,"t":"2026-10-15T13:20:00Z","v":1579,"vw":29.123333},{"c":29.06,"h":29.5,"l":29.06,"n":25,"o":29.5,"t":"2026-10-15T13:25:00Z","v":2654,"vw":29.436078},{"c":29.38,"h":29.4,"l":28.9181,"n":346,"o":29.4,"t":"2026-10-15T13:30:00Z","v":95481,"vw":29.160902},{"c":29.74,"h":29.74,"l":29.17,"n":327,"o":29.23,"t":"2026-10-15T13:35:00Z","v":17543,"vw":29.423144},{"c":30.155,"h":30.24,"l":29.53,"n":396,"o":29.53,"t":"2026-10-15T13:40:00Z","v":17916,"vw":29.853955},{"c":29.94,"h":30.26,"l":29.83,"n":235,"o":30.1375,"t":"2026-10-15T13:45:00Z","v":7459,"vw":29.957871},{"c":29.34,"h":29.86,"l":29.34,"n":152,"o":29.86,"t":"2026-10-15T13:50:00Z","v":7777,"vw":29.645418},{"c":29.575,"h":29.575,"l":29.33,"n":269,"o":29.35,"t":"2026-10-15T13:55:00Z","v":9280,"vw":29.461134},{"c":29.735,"h":29.76,"l":29.54,"n":260,"o":29.57,"t":"2026-10-15T14:00:00Z","v":13445,"vw":29.679798},{"c":29.75,"h":29.79,"l":29.655,"n":284,"o":29.7225,"t":"2026-10-15T14:05:00Z","v":15567,"vw":29.701973},{"c":29.82,"h":29.89,"l":29.6901,"n":353,"o":29.8,"t":"2026-10-15T14:10:00Z","v":16733,"vw":29.831794},{"c":29.97,"h":29.99,"l":29.55,"n":521,"o":29.795,"t":"2026-10-15T14:15:00Z","v":34461,"vw":29.860919},{"c":29.76,"h":29.99,"l":29.71,"n":216,"o":29.9852,"t":"2026-10-15T14:20:00Z","v":6681,"vw":29.845634},{"c":29.93,"h":29.9999,"l":29.8,"n":332,"o":29.8,"t":"2026-10-15T14:25:00Z","v":8085,"vw":29.918445},{"c":30.16,"h":30.16,"l":29.9275,"n":239,"o":29.9275,"t":"2026-10-15T14:30:00Z","v":14337,"vw":30.025998},{"c":30.31,"h":30.31,"l":30.095,"n":219,"o":30.13,"t":"2026-10-15T14:35:00Z","v":6226,"vw":30.198404},{"c":30.49,"h":30.56,"l":30.24,"n":347,"o":30.26,"t":"2026-10-15T14:40:00Z","v":20360,"vw":30.409076},{"c":30.42,"h":30.5,"l":30.28,"n":167,"o":30.41,"t":"2026-10-15T14:45:00Z","v":11910,"vw":30.363374},{"c":30.425,"h":30.56,"l":30.39,"n":198,"o":30.41,"t":"2026-10-15T14:50:00Z","v":7750,"vw":30.467979},{"c":30.515,"h":30.54,"l":30.415,"n":218,"o":30.49,"t":"2026-10-15T14:55:00Z","v":6591,"vw":30.463357},{"c":30.65,"h":30.65,"l":30.405,"n":359,"o":30.51,"t":"2026-10-15T15:00:00Z","v":9442,"vw":30.494268},{"c":30.81,"h":30.81,"l":30.67,"n":379,"o":30.71,"t":"2026-10-15T15:05:00Z","v":13318,"vw":30.719708},{"c":30.895,"h":30.93,"l":30.83,"n":314,"o":30.85,"t":"2026-10-15T15:10:00Z","v":8225,"vw":30.870662},{"c":30.81,"h":30.86,"l":30.69,"n":262,"o":30.845,"t":"2026-10-15T15:15:00Z","v":9960,"vw":30.802113},{"c":30.83,"h":30.83,"l":30.74,"n":140,"o":30.81,"t":"2026-10-15T15:20:00Z","v":4503,"vw":30.788772},{"c":30.815,"h":30.88,"l":30.78,"n":178,"o":30.88,"t":"2026-10-15T15:25:00Z","v":6356,"vw":30.837647},{"c":30.7687,"h":30.89,"l":30.6801,"n":131,"o":30.87,"t":"2026-10-15T15:30:00Z","v":3966,"vw":30.785015},{"c":30.895,"h":30.9,"l":30.78,"n":142,"o":30.78,"t":"2026-10-15T15:35:00Z","v":4218,"vw":30.850792},{"c":30.805,"h":30.97,"l":30.775,"n":182,"o":30.89,"t":"2026-10-15T15:40:00Z","v":5540,"vw":30.848622},{"c":30.9,"h":30.92,"l":30.78,"n":152,"o":30.8595,"t":"2026-10-15T15:45:00Z","v":5282,"vw":30.820904},{"c":30.96,"h":31.035,"l":30.92,"n":204,"o":30.92,"t":"2026-10-15T15:50:00Z","v":7093,"vw":30.976875},{"c":30.9101,"h":31.07,"l":30.9101,"n":108,"o":30.95,"t":"2026-10-15T15:55:00Z","v":4795,"vw":30.968117},{"c":30.85,"h":30.97,"l":30.83,"n":177,"o":30.91,"t":"2026-10-15T16:00:00Z","v":7159,"vw":30.885697},{"c":30.94,"h":30.94,"l":30.8441,"n":142,"o":30.88,"t":"2026-10-15T16:05:00Z","v":3894,"vw":30.895728},{"c":30.93,"h":31,"l":30.88,"n":178,"o":30.97,"t":"2026-10-15T16:10:00Z","v":10290,"vw":30.963653},{"c":30.71,"h":30.88,"l":30.695,"n":116,"o":30.88,"t":"2026-10-15T16:15:00Z","v":3722,"vw":30.796704},{"c":30.67,"h":30.77,"l":30.67,"n":156,"o":30.695,"t":"2026-10-15T16:20:00Z","v":11587,"vw":30.719662},{"c":30.69,"h":30.7,"l":30.69,"n":36,"o":30.7,"t":"2026-10-15T16:25:00Z","v":817,"vw":30.692},{"c":30.655,"h":30.71,"l":30.61,"n":190,"o":30.68,"t":"2026-10-15T16:30:00Z","v":6509,"vw":30.662799},{"c":30.77,"h":30.83,"l":30.68,"n":109,"o":30.68,"t":"2026-10-15T16:35:00Z","v":3301,"vw":30.770937},{"c":30.83,"h":30.83,"l":30.73,"n":102,"o":30.73,"t":"2026-10-15T16:40:00Z","v":2530,"vw":30.801956},{"c":30.905,"h":30.92,"l":30.85,"n":128,"o":30.9,"t":"2026-10-15T16:45:00Z","v":3025,"vw":30.897079},{"c":30.9,"h":30.94,"l":30.87,"n":98,"o":30.87,"t":"2026-10-15T16:50:00Z","v":2440,"vw":30.900584},{"c":30.89,"h":30.89,"l":30.89,"n":3,"o":30.89,"t":"2026-10-15T16:55:00Z","v":234,"vw":30.89},{"c":31.09,"h":31.11,"l":31.055,"n":138,"o":31.09,"t":"2026-10-15T18:10:00Z","v":4578,"vw":31.073888},{"c":31.06,"h":31.11,"l":31.06,"n":132,"o":31.11,"t":"2026-10-15T18:15:00Z","v":3688,"vw":31.074246},{"c":31.1,"h":31.1,"l":31.04,"n":110,"o":31.075,"t":"2026-10-15T18:20:00Z","v":3873,"vw":31.071842},{"c":31.24,"h":31.24,"l":31.0905,"n":201,"o":31.0905,"t":"2026-10-15T18:25:00Z","v":7249,"vw":31.176552},{"c":31.29,"h":31.29,"l":31.225,"n":197,"o":31.24,"t":"2026-10-15T18:30:00Z","v":6610,"vw":31.252583},{"c":31.25,"h":31.29,"l":31.25,"n":130,"o":31.26,"t":"2026-10-15T18:35:00Z","v":3519,"vw":31.267429},{"c":31.4,"h":31.415,"l":31.26,"n":205,"o":31.26,"t":"2026-10-15T18:40:00Z","v":5211,"vw":31.305285},{"c":31.34,"h":31.415,"l":31.32,"n":175,"o":31.415,"t":"2026-10-15T18:45:00Z","v":5057,"vw":31.367559},{"c":31.28,"h":31.34,"l":31.25,"n":127,"o":31.34,"t":"2026-10-15T18:50:00Z","v":3753,"vw":31.31254},{"c":31.275,"h":31.3,"l":31.25,"n":244,"o":31.3,"t":"2026-10-15T18:55:00Z","v":8036,"vw":31.278394},{"c":31.36,"h":31.36,"l":31.26,"n":194,"o":31.27,"t":"2026-10-15T19:00:00Z","v":6439,"vw":31.304705},{"c":31.4,"h":31.41,"l":31.365,"n":115,"o":31.37,"t":"2026-10-15T19:05:00Z","v":3373,"vw":31.37787},{"c":31.485,"h":31.49,"l":31.41,"n":149,"o":31.41,"t":"2026-10-15T19:10:00Z","v":4478,"vw":31.456255},{"c":31.515,"h":31.53,"l":31.47,"n":248,"o":31.5,"t":"2026-10-15T19:15:00Z","v":10073,"vw":31.503938},{"c":31.555,"h":31.57,"l":31.54,"n":133,"o":31.54,"t":"2026-10-15T19:20:00Z","v":3657,"vw":31.554585},{"c":31.585,"h":31.665,"l":31.57,"n":226,"o":31.57,"t":"2026-10-15T19:25:00Z","v":8396,"vw":31.617339},{"c":31.6801,"h":31.71,"l":31.58,"n":250,"o":31.58,"t":"2026-10-15T19:30:00Z","v":6417,"vw":31.62833},{"c":31.72,"h":31.72,"l":31.65,"n":192,"o":31.68,"t":"2026-10-15T19:35:00Z","v":6586,"vw":31.68344},{"c":31.79,"h":31.79,"l":31.68,"n":310,"o":31.7,"t":"2026-10-15T19:40:00Z","v":10400,"vw":31.731106},{"c":31.86,"h":31.91,"l":31.81,"n":357,"o":31.81,"t":"2026-10-15T19:45:00Z","v":16517,"vw":31.876842},{"c":31.975,"h":31.9889,"l":31.83,"n":479,"o":31.83,"t":"2026-10-15T19:50:00Z","v":21790,"vw":31.91767},{"c":31.83,"h":32.01,"l":31.82,"n":1736,"o":31.99,"t":"2026-10-15T19:55:00Z","v":79674,"vw":31.942387},{"c":32.05,"h":32.05,"l":31.87,"n":37,"o":31.87,"t":"2026-10-15T20:00:00Z","v":142786,"vw":31.871765},{"c":31.31,"h":31.31,"l":31.31,"n":2,"o":31.31,"t":"2026-10-15T20:10:00Z","v":210,"vw":31.31},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-15T20:15:00Z","v":100,"vw":31.93},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-15T20:20:00Z","v":100,"vw":31.93},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-15T20:30:00Z","v":250,"vw":31.3}],"history":[{"c":68,"h":118,"l":68,"n":696982,"o":90,"t":"2025-08-13T04:00:00Z","v":58207639,"vw":89.7657},{"c":74.63,"h":85,"l":71.2,"n":429144,"o":74.4,"t":"2025-08-14T04:00:00Z","v":32385339,"vw":77.864469},{"c":69.54,"h":75.49,"l":68.23,"n":122118,"o":75.35,"t":"2025-08-15T04:00:00Z","v":9126252,"vw":70.579775},{"c":63.37,"h":68.3,"l":62.5,"n":105228,"o":68.125,"t":"2025-08-18T04:00:00Z","v":9024365,"vw":64.239367},{"c":59.51,"h":62.49,"l":57.916,"n":78731,"o":61.56,"t":"2025-08-19T04:00:00Z","v":6500621,"vw":59.40101},{"c":62.89,"h":62.95,"l":56.38,"n":66123,"o":60.31,"t":"2025-08-20T04:00:00Z","v":5403545,"vw":59.592726},{"c":69.8,"h":70.39,"l":61.051,"n":70447,"o":61.09,"t":"2025-08-21T04:00:00Z","v":8041695,"vw":67.051067},{"c":70.82,"h":71.74,"l":66.4971,"n":63802,"o":68.05,"t":"2025-08-22T04:00:00Z","v":7342043,"vw":69.497109},{"c":65.18,"h":68.615,"l":65,"n":43645,"o":68.575,"t":"2025-08-25T04:00:00Z","v":3917895,"vw":66.161805},{"c":66.08,"h":66.26,"l":63.38,"n":25263,"o":63.96,"t":"2025-08-26T04:00:00Z","v":2012318,"vw":64.81364},{"c":63.98,"h":66.25,"l":62.24,"n":29164,"o":65.8,"t":"2025-08-27T04:00:00Z","v":2270684,"vw":63.700426},{"c":64.43,"h":65.25,"l":61.09,"n":29316,"o":63.52,"t":"2025-08-28T04:00:00Z","v":2630309,"vw":63.391354},{"c":59.03,"h":63.7,"l":58.81,"n":41485,"o":63.4,"t":"2025-08-29T04:00:00Z","v":3642276,"vw":60.148211},{"c":62.03,"h":62.15,"l":57.75,"n":29133,"o":57.83,"t":"2025-09-02T04:00:00Z","v":2860770,"vw":60.431324},{"c":54.26,"h":61.25,"l":53.01,"n":67320,"o":60.48,"t":"2025-09-03T04:00:00Z","v":6549716,"vw":55.393599},{"c":49.01,"h":53.5,"l":48.29,"n":62321,"o":53.3,"t":"2025-09-04T04:00:00Z","v":5592452,"vw":50.007094},{"c":52.35,"h":52.5,"l":47.88,"n":42952,"o":50.19,"t":"2025-09-05T04:00:00Z","v":4403508,"vw":50.196041},{"c":50.12,"h":52.4,"l":49.33,"n":35673,"o":52.1,"t":"2025-09-08T04:00:00Z","v":2885013,"vw":50.456233},{"c":53.81,"h":54.5,"l":50.26,"n":32083,"o":50.26,"t":"2025-09-09T04:00:00Z","v":3024110,"vw":52.990319},{"c":52.62,"h":55.04,"l":51.73,"n":27229,"o":54.1,"t":"2025-09-10T04:00:00Z","v":2160857,"vw":53.788089},{"c":53.99,"h":57.25,"l":51.6,"n":52169,"o":51.97,"t":"2025-09-11T04:00:00Z","v":4363183,"vw":54.897808},{"c":51.84,"h":55.67,"l":51.53,"n":42114,"o":55.6,"t":"2025-09-12T04:00:00Z","v":3425936,"vw":53.210604},{"c":51.08,"h":52.9,"l":50.68,"n":41678,"o":51.92,"t":"2025-09-15T04:00:00Z","v":2845216,"vw":51.511462},{"c":51.36,"h":51.7,"l":48.52,"n":49850,"o":51.26,"t":"2025-09-16T04:00:00Z","v":3906952,"vw":49.806737},{"c":54.35,"h":54.9,"l":51.5601,"n":78961,"o":51.66,"t":"2025-09-17T04:00:00Z","v":6627839,"vw":53.70638},{"c":65.61,"h":66.48,"l":57.1219,"n":142340,"o":59.98,"t":"2025-09-18T04:00:00Z","v":12512010,"vw":61.527974},{"c":69.18,"h":69.9,"l":62.8,"n":71241,"o":63.2,"t":"2025-09-19T04:00:00Z","v":7042081,"vw":66.576681},{"c":69.09,"h":69.09,"l":63.44,"n":58875,"o":67.24,"t":"2025-09-22T04:00:00Z","v":6283036,"vw":66.11842},{"c":69.49,"h":74.98,"l":68.1696,"n":69246,"o":69.5,"t":"2025-09-23T04:00:00Z","v":6439063,"vw":71.315438},{"c":67.59,"h":70.25,"l":66.35,"n":44361,"o":70,"t":"2025-09-24T04:00:00Z","v":4036670,"vw":67.750665},{"c":61.83,"h":65.55,"l":61.02,"n":50954,"o":64.4,"t":"2025-09-25T04:00:00Z","v":4626941,"vw":62.642164},{"c":62.59,"h":63.21,"l":59.7,"n":42324,"o":61.85,"t":"2025-09-26T04:00:00Z","v":4136112,"vw":61.409887},{"c":62.3,"h":64.09,"l":61.31,"n":38175,"o":63.63,"t":"2025-09-29T04:00:00Z","v":3996561,"vw":62.429921},{"c":63.61,"h":65.4,"l":61.93,"n":36505,"o":61.93,"t":"2025-09-30T04:00:00Z","v":3682563,"vw":63.837797},{"c":60.81,"h":64.75,"l":60.78,"n":39244,"o":63.9,"t":"2025-10-01T04:00:00Z","v":4335717,"vw":62.159373},{"c":67.91,"h":67.97,"l":61.18,"n":64646,"o":61.705,"t":"2025-10-02T04:00:00Z","v":6375416,"vw":65.507005},{"c":64.81,"h":69.28,"l":64.53,"n":52242,"o":68.08,"t":"2025-10-03T04:00:00Z","v":4661125,"vw":66.265954},{"c":68.79,"h":69.2,"l":65.57,"n":42062,"o":67.5,"t":"2025-10-06T04:00:00Z","v":4326402,"vw":67.503133},{"c":65.1,"h":69.29,"l":63.7,"n":43098,"o":69.1,"t":"2025-10-07T04:00:00Z","v":4182070,"vw":65.882396},{"c":67.41,"h":67.61,"l":63.23,"n":32066,"o":65,"t":"2025-10-08T04:00:00Z","v":2692037,"vw":65.644007},{"c":66.71,"h":70.5,"l":64.38,"n":48594,"o":66.45,"t":"2025-10-09T04:00:00Z","v":4658416,"vw":66.923854},{"c":60.41,"h":68,"l":60.25,"n":55950,"o":66.5,"t":"2025-10-10T04:00:00Z","v":4948521,"vw":62.617417},{"c":59.55,"h":62.09,"l":58.05,"n":36959,"o":61.43,"t":"2025-10-13T04:00:00Z","v":3295378,"vw":59.435784},{"c":59.31,"h":60.16,"l":57.2817,"n":26315,"o":57.85,"t":"2025-10-14T04:00:00Z","v":2003552,"vw":59.034301},{"c":58.65,"h":60,"l":57.6,"n":36582,"o":59.98,"t":"2025-10-15T04:00:00Z","v":4772763,"vw":58.751007},{"c":57.55,"h":60.52,"l":57.13,"n":31968,"o":58.94,"t":"2025-10-16T04:00:00Z","v":2489937,"vw":58.545137},{"c":57.07,"h":58.35,"l":55.6,"n":31667,"o":55.8,"t":"2025-10-17T04:00:00Z","v":2738140,"vw":56.951626},{"c":58.76,"h":60.1428,"l":57.18,"n":22199,"o":57.5,"t":"2025-10-20T04:00:00Z","v":1834417,"vw":59.192673},{"c":57.27,"h":58.34,"l":55.21,"n":21398,"o":58,"t":"2025-10-21T04:00:00Z","v":1906891,"vw":56.986661},{"c":52.63,"h":56.552,"l":51.3401,"n":40152,"o":55.99,"t":"2025-10-22T04:00:00Z","v":3377882,"vw":53.13939},{"c":53.87,"h":54.915,"l":52.6,"n":19489,"o":52.61,"t":"2025-10-23T04:00:00Z","v":1334253,"vw":53.833735},{"c":54.22,"h":56.1,"l":54.06,"n":24075,"o":55,"t":"2025-10-24T04:00:00Z","v":1756428,"vw":55.035758},{"c":56.31,"h":56.92,"l":55.18,"n":20227,"o":55.71,"t":"2025-10-27T04:00:00Z","v":1555460,"vw":56.140116},{"c":54.01,"h":56.65,"l":54.01,"n":19334,"o":56.09,"t":"2025-10-28T04:00:00Z","v":1589048,"vw":55.157129},{"c":52.57,"h":54.47,"l":52.51,"n":17271,"o":53.96,"t":"2025-10-29T04:00:00Z","v":1301864,"vw":53.248882},{"c":49.95,"h":51.4988,"l":49.65,"n":25564,"o":51.1,"t":"2025-10-30T04:00:00Z","v":1555164,"vw":50.308461},{"c":50.57,"h":51.1999,"l":49.88,"n":17796,"o":50.12,"t":"2025-10-31T04:00:00Z","v":1607126,"vw":50.542007},{"c":50.26,"h":51.33,"l":48.91,"n":24465,"o":50.7,"t":"2025-11-03T05:00:00Z","v":2228164,"vw":50.13457},{"c":45.75,"h":51.9442,"l":45.5201,"n":41886,"o":48.9,"t":"2025-11-04T05:00:00Z","v":3306721,"vw":47.815596},{"c":48.32,"h":48.76,"l":45.8201,"n":25491,"o":47.28,"t":"2025-11-05T05:00:00Z","v":1756080,"vw":47.671294},{"c":44.59,"h":48.55,"l":43.61,"n":44629,"o":48.41,"t":"2025-11-06T05:00:00Z","v":3702413,"vw":44.930253},{"c":45.08,"h":45.67,"l":42.55,"n":27245,"o":43.25,"t":"2025-11-07T05:00:00Z","v":2063078,"vw":44.355218},{"c":46.59,"h":47.4,"l":45.155,"n":25061,"o":47.05,"t":"2025-11-10T05:00:00Z","v":1860983,"vw":46.546911},{"c":45.39,"h":46.59,"l":43.83,"n":22141,"o":46.2,"t":"2025-11-11T05:00:00Z","v":1639995,"vw":44.910233},{"c":45.5,"h":46.57,"l":44.055,"n":23275,"o":45.14,"t":"2025-11-12T05:00:00Z","v":1533236,"vw":45.128801},{"c":41.02,"h":44.71,"l":40.7501,"n":35731,"o":44.71,"t":"2025-11-13T05:00:00Z","v":2611948,"vw":42.024136},{"c":38.48,"h":40.8,"l":38.33,"n":41194,"o":40,"t":"2025-11-14T05:00:00Z","v":3354866,"vw":39.429228},{"c":36.75,"h":38,"l":36.02,"n":37849,"o":38,"t":"2025-11-17T05:00:00Z","v":3540515,"vw":36.830372},{"c":37.76,"h":38.24,"l":36.3,"n":42704,"o":36.3,"t":"2025-11-18T05:00:00Z","v":3616454,"vw":37.515405},{"c":36.39,"h":37.2,"l":34.2447,"n":61174,"o":36.735,"t":"2025-11-19T05:00:00Z","v":6028185,"vw":35.674552},{"c":36.5,"h":39.5799,"l":35.9234,"n":49192,"o":38.37,"t":"2025-11-20T05:00:00Z","v":4360224,"vw":37.166402},{"c":38.6,"h":39.95,"l":36.0163,"n":40145,"o":36.03,"t":"2025-11-21T05:00:00Z","v":3507921,"vw":38.313613},{"c":41.5,"h":41.59,"l":38.505,"n":37813,"o":39.51,"t":"2025-11-24T05:00:00Z","v":3019547,"vw":40.410721},{"c":40.5,"h":41.87,"l":39.405,"n":24198,"o":41.46,"t":"2025-11-25T05:00:00Z","v":1712365,"vw":40.175356},{"c":42.84,"h":43.08,"l":40.7,"n":22525,"o":41,"t":"2025-11-26T05:00:00Z","v":1666338,"vw":42.277532},{"c":43.62,"h":44.47,"l":43,"n":18473,"o":43.7,"t":"2025-11-28T05:00:00Z","v":1278130,"vw":43.799341},{"c":41.03,"h":41.52,"l":39.9093,"n":25749,"o":40.88,"t":"2025-12-01T05:00:00Z","v":1839290,"vw":40.893407},{"c":43.06,"h":44.34,"l":41.52,"n":23633,"o":41.76,"t":"2025-12-02T05:00:00Z","v":1957930,"vw":43.38253},{"c":46.37,"h":46.73,"l":42.78,"n":23904,"o":44.13,"t":"2025-12-03T05:00:00Z","v":2050875,"vw":45.428115},{"c":48.42,"h":48.87,"l":46.25,"n":26316,"o":46.37,"t":"2025-12-04T05:00:00Z","v":1914830,"vw":48.132887},{"c":46.45,"h":48,"l":46.45,"n":24333,"o":48,"t":"2025-12-05T05:00:00Z","v":1677599,"vw":46.975866},{"c":45.93,"h":47.2399,"l":45.05,"n":18678,"o":47.06,"t":"2025-12-08T05:00:00Z","v":915112,"vw":45.966902},{"c":46.11,"h":47.73,"l":44.2,"n":19455,"o":45.01,"t":"2025-12-09T05:00:00Z","v":1208975,"vw":46.408293},{"c":46.13,"h":46.55,"l":44.3001,"n":18855,"o":45.75,"t":"2025-12-10T05:00:00Z","v":1195782,"vw":45.593317},{"c":45.38,"h":45.72,"l":43.73,"n":14876,"o":45.3,"t":"2025-12-11T05:00:00Z","v":1084387,"vw":44.958886},{"c":43.54,"h":46.8,"l":43.03,"n":19147,"o":45.54,"t":"2025-12-12T05:00:00Z","v":1138027,"vw":44.108106},{"c":42.43,"h":43.6969,"l":41.65,"n":25357,"o":43.18,"t":"2025-12-15T05:00:00Z","v":1900687,"vw":42.416541},{"c":42.96,"h":44.33,"l":41.925,"n":24749,"o":42.1,"t":"2025-12-16T05:00:00Z","v":1419056,"vw":43.215887},{"c":42.15,"h":44.9,"l":41.94,"n":23919,"o":43.5,"t":"2025-12-17T05:00:00Z","v":1834636,"vw":42.997771},{"c":42.88,"h":44.6166,"l":42.15,"n":21969,"o":43.42,"t":"2025-12-18T05:00:00Z","v":1455572,"vw":43.208113},{"c":44.6,"h":45,"l":42.81,"n":21020,"o":43.35,"t":"2025-12-19T05:00:00Z","v":3618891,"vw":44.484565},{"c":45.52,"h":46.39,"l":44.73,"n":18169,"o":45,"t":"2025-12-22T05:00:00Z","v":1437240,"vw":45.66657},{"c":42.67,"h":44.43,"l":42.31,"n":20374,"o":44.41,"t":"2025-12-23T05:00:00Z","v":1247763,"vw":42.930509},{"c":42.86,"h":43,"l":41.75,"n":8751,"o":42.44,"t":"2025-12-24T05:00:00Z","v":467623,"vw":42.55494},{"c":41.14,"h":42.8,"l":40.785,"n":16009,"o":42.8,"t":"2025-12-26T05:00:00Z","v":994981,"vw":41.199377},{"c":40.54,"h":41.5,"l":40,"n":23709,"o":40,"t":"2025-12-29T05:00:00Z","v":1466441,"vw":40.616784},{"c":39.32,"h":40.59,"l":39.13,"n":21537,"o":40.43,"t":"2025-12-30T05:00:00Z","v":1546488,"vw":39.651772},{"c":37.87,"h":39.2451,"l":37.42,"n":25143,"o":39.09,"t":"2025-12-31T05:00:00Z","v":2044072,"vw":38.109268},{"c":39.26,"h":39.77,"l":38.03,"n":18710,"o":38.44,"t":"2026-01-02T05:00:00Z","v":1548292,"vw":39.101512},{"c":41.48,"h":42.35,"l":40.0009,"n":22132,"o":40.13,"t":"2026-01-05T05:00:00Z","v":1539402,"vw":41.516639},{"c":41.25,"h":41.9,"l":39.85,"n":23438,"o":41.25,"t":"2026-01-06T05:00:00Z","v":1569969,"vw":40.787518},{"c":39.25,"h":41.1,"l":39.02,"n":17110,"o":41.02,"t":"2026-01-07T05:00:00Z","v":996014,"vw":39.460941},{"c":39.3,"h":39.74,"l":37.98,"n":16760,"o":39,"t":"2026-01-08T05:00:00Z","v":915689,"vw":39.08606},{"c":38.4,"h":39.89,"l":38.07,"n":23126,"o":39.84,"t":"2026-01-09T05:00:00Z","v":1347961,"vw":38.665421},{"c":40,"h":40.29,"l":38.4,"n":21172,"o":38.72,"t":"2026-01-12T05:00:00Z","v":1347394,"vw":39.534085},{"c":38.68,"h":40.4,"l":37.91,"n":27020,"o":40.2,"t":"2026-01-13T05:00:00Z","v":2083185,"vw":38.776799},{"c":39.66,"h":40.3,"l":38.4,"n":27464,"o":38.93,"t":"2026-01-14T05:00:00Z","v":2162450,"vw":39.270365},{"c":37.7,"h":39.75,"l":37.4224,"n":24155,"o":39.66,"t":"2026-01-15T05:00:00Z","v":1674421,"vw":38.188766},{"c":39.01,"h":39.24,"l":37.1,"n":17513,"o":38,"t":"2026-01-16T05:00:00Z","v":1143141,"vw":38.467996},{"c":38.97,"h":39.7,"l":37.45,"n":23455,"o":37.61,"t":"2026-01-20T05:00:00Z","v":1681926,"vw":38.762775},{"c":38.37,"h":39.58,"l":37.63,"n":25980,"o":38.97,"t":"2026-01-21T05:00:00Z","v":1906723,"vw":38.48063},{"c":36.48,"h":38.9599,"l":36.37,"n":24651,"o":38.64,"t":"2026-01-22T05:00:00Z","v":1755637,"vw":36.982325},{"c":35.75,"h":36.5,"l":35.26,"n":23468,"o":36.4,"t":"2026-01-23T05:00:00Z","v":1690918,"vw":35.762009},{"c":35.66,"h":36.0785,"l":34.97,"n":19725,"o":35.45,"t":"2026-01-26T05:00:00Z","v":1263123,"vw":35.63141},{"c":34.8,"h":36.085,"l":34.21,"n":28589,"o":35.99,"t":"2026-01-27T05:00:00Z","v":1955186,"vw":34.678064},{"c":34.33,"h":35.95,"l":33.86,"n":33512,"o":35.88,"t":"2026-01-28T05:00:00Z","v":3487202,"vw":34.594589},{"c":32.66,"h":34.09,"l":32.26,"n":32840,"o":33.86,"t":"2026-01-29T05:00:00Z","v":2408800,"vw":32.901153},{"c":30.2,"h":32.265,"l":29.93,"n":47243,"o":32.16,"t":"2026-01-30T05:00:00Z","v":4349727,"vw":30.600341},{"c":28.77,"h":30.38,"l":28.69,"n":34403,"o":29.88,"t":"2026-02-02T05:00:00Z","v":3062406,"vw":29.294421},{"c":27.64,"h":28.85,"l":26.7,"n":38969,"o":28.75,"t":"2026-02-03T05:00:00Z","v":3448523,"vw":27.496955},{"c":27.2,"h":28.4383,"l":26.13,"n":51898,"o":27.35,"t":"2026-02-04T05:00:00Z","v":4393703,"vw":27.387268},{"c":24.9,"h":27.655,"l":24.79,"n":56918,"o":25.68,"t":"2026-02-05T05:00:00Z","v":4961131,"vw":25.533345},{"c":27.45,"h":27.46,"l":25.55,"n":48363,"o":26.12,"t":"2026-02-06T05:00:00Z","v":4659173,"vw":26.808208},{"c":32.05,"h":32.41,"l":27.96,"n":49934,"o":27.99,"t":"2026-02-09T05:00:00Z","v":5264566,"vw":30.919193},{"c":32.05,"h":33.07,"l":31.35,"n":43615,"o":31.43,"t":"2026-02-10T05:00:00Z","v":4043235,"vw":32.383244},{"c":31.88,"h":32.55,"l":29.9,"n":43554,"o":32,"t":"2026-02-11T05:00:00Z","v":4116066,"vw":30.962376},{"c":31.71,"h":32,"l":30.53,"n":31838,"o":32,"t":"2026-02-12T05:00:00Z","v":2611429,"vw":31.225121},{"c":31.73,"h":33.32,"l":31.27,"n":33880,"o":32.5,"t":"2026-02-13T05:00:00Z","v":2562723,"vw":32.279296},{"c":32,"h":32.55,"l":30.3,"n":22825,"o":31.18,"t":"2026-02-17T05:00:00Z","v":1817716,"vw":31.626621},{"c":31.85,"h":32.69,"l":31.36,"n":17853,"o":32.04,"t":"2026-02-18T05:00:00Z","v":1103223,"vw":31.985815},{"c":32.37,"h":32.4,"l":30.92,"n":13480,"o":31.37,"t":"2026-02-19T05:00:00Z","v":1014505,"vw":31.593403},{"c":31.77,"h":33.48,"l":31.6,"n":16941,"o":32.15,"t":"2026-02-20T05:00:00Z","v":1162527,"vw":32.127161},{"c":30.63,"h":31.3999,"l":30.22,"n":19574,"o":31.13,"t":"2026-02-23T05:00:00Z","v":1155688,"vw":30.64047},{"c":30.76,"h":30.98,"l":29.71,"n":16859,"o":30.38,"t":"2026-02-24T05:00:00Z","v":1111431,"vw":30.444121},{"c":32.89,"h":32.91,"l":31.16,"n":19701,"o":31.53,"t":"2026-02-25T05:00:00Z","v":1582202,"vw":32.287781},{"c":32.73,"h":33.04,"l":31.51,"n":15263,"o":32.53,"t":"2026-02-26T05:00:00Z","v":826960,"vw":32.451753},{"c":31.39,"h":31.97,"l":30.9501,"n":13936,"o":31.79,"t":"2026-02-27T05:00:00Z","v":938624,"vw":31.418852},{"c":33.81,"h":33.87,"l":30.51,"n":20820,"o":30.73,"t":"2026-03-02T05:00:00Z","v":1475978,"vw":33.096788},{"c":33.12,"h":33.75,"l":31.36,"n":18017,"o":32.8,"t":"2026-03-03T05:00:00Z","v":1013316,"vw":32.869141},{"c":36.86,"h":37.525,"l":34.075,"n":31321,"o":34.1,"t":"2026-03-04T05:00:00Z","v":2540154,"vw":36.306429},{"c":35.02,"h":36.66,"l":34.44,"n":25449,"o":36.22,"t":"2026-03-05T05:00:00Z","v":1646169,"vw":35.331799},{"c":34.96,"h":35.19,"l":33.6,"n":17884,"o":34.1,"t":"2026-03-06T05:00:00Z","v":1058760,"vw":34.794716},{"c":36.06,"h":36.3099,"l":34.25,"n":21376,"o":34.25,"t":"2026-03-09T04:00:00Z","v":1129751,"vw":35.489793},{"c":36.73,"h":37.3,"l":35.7101,"n":22154,"o":36.6,"t":"2026-03-10T04:00:00Z","v":1467521,"vw":36.781079},{"c":37.19,"h":38.2,"l":36.55,"n":23224,"o":36.83,"t":"2026-03-11T04:00:00Z","v":1859113,"vw":37.412692},{"c":36.24,"h":37.42,"l":35.8501,"n":14171,"o":36.88,"t":"2026-03-12T04:00:00Z","v":735227,"vw":36.402075},{"c":36.62,"h":38.39,"l":36.52,"n":19096,"o":37.59,"t":"2026-03-13T04:00:00Z","v":1204771,"vw":37.109739},{"c":39.62,"h":39.9,"l":37.3901,"n":27116,"o":38,"t":"2026-03-16T04:00:00Z","v":1684689,"vw":38.963117},{"c":39.94,"h":40.58,"l":39,"n":22083,"o":39,"t":"2026-03-17T04:00:00Z","v":1526275,"vw":39.984816},{"c":38.28,"h":39.58,"l":38.15,"n":15290,"o":39.56,"t":"2026-03-18T04:00:00Z","v":897572,"vw":38.741906},{"c":39.6,"h":39.96,"l":36.62,"n":17403,"o":37.13,"t":"2026-03-19T04:00:00Z","v":1092822,"vw":38.596242},{"c":37.97,"h":39.55,"l":37.77,"n":17537,"o":39.55,"t":"2026-03-20T04:00:00Z","v":1771169,"vw":38.139892},{"c":39.55,"h":39.9,"l":37.01,"n":21803,"o":38,"t":"2026-03-23T04:00:00Z","v":1426397,"vw":39.071535},{"c":37.37,"h":39.37,"l":36.4,"n":23293,"o":39.01,"t":"2026-03-24T04:00:00Z","v":1716853,"vw":37.445567},{"c":37.43,"h":39.193,"l":37.25,"n":18973,"o":38.05,"t":"2026-03-25T04:00:00Z","v":1199477,"vw":38.023555},{"c":36.44,"h":37.74,"l":36.02,"n":19166,"o":36.3,"t":"2026-03-26T04:00:00Z","v":1379002,"vw":36.649246},{"c":34.43,"h":35.87,"l":34,"n":16881,"o":35.44,"t":"2026-03-27T04:00:00Z","v":1368252,"vw":34.611845},{"c":33.27,"h":34.78,"l":32.8,"n":18775,"o":34.5,"t":"2026-03-30T04:00:00Z","v":1111498,"vw":33.734412},{"c":35.73,"h":35.98,"l":33.75,"n":17463,"o":33.83,"t":"2026-03-31T04:00:00Z","v":1415439,"vw":35.352562},{"c":35.07,"h":36.66,"l":34.9,"n":14277,"o":36.23,"t":"2026-04-01T04:00:00Z","v":1075954,"vw":35.422569},{"c":36.37,"h":36.4,"l":33.16,"n":13095,"o":34.01,"t":"2026-04-02T04:00:00Z","v":769204,"vw":35.262242},{"c":37.35,"h":37.68,"l":36.49,"n":12891,"o":36.49,"t":"2026-04-06T04:00:00Z","v":908548,"vw":37.270518},{"c":37.61,"h":37.75,"l":36.01,"n":16169,"o":36.68,"t":"2026-04-07T04:00:00Z","v":1025925,"vw":37.10214},{"c":38.63,"h":40.2,"l":38.29,"n":19152,"o":39.5,"t":"2026-04-08T04:00:00Z","v":1133035,"vw":38.98856},{"c":36.12,"h":37.8,"l":35.78,"n":19091,"o":37.49,"t":"2026-04-09T04:00:00Z","v":1092474,"vw":36.429973},{"c":36.23,"h":37.45,"l":35.3,"n":15593,"o":36.66,"t":"2026-04-10T04:00:00Z","v":837286,"vw":36.420102},{"c":38.96,"h":39.48,"l":35.73,"n":20845,"o":35.79,"t":"2026-04-13T04:00:00Z","v":1175897,"vw":38.439943},{"c":40.62,"h":40.965,"l":39.34,"n":20469,"o":39.49,"t":"2026-04-14T04:00:00Z","v":1205295,"vw":40.453297},{"c":41.67,"h":41.7,"l":39.53,"n":17016,"o":40.75,"t":"2026-04-15T04:00:00Z","v":1020048,"vw":40.978066},{"c":41.42,"h":42.5,"l":40.07,"n":20508,"o":42.1,"t":"2026-04-16T04:00:00Z","v":1148539,"vw":40.961949},{"c":43.51,"h":44.05,"l":41.06,"n":22228,"o":42.225,"t":"2026-04-17T04:00:00Z","v":1165073,"vw":43.103597},{"c":43.1,"h":43.6,"l":41.76,"n":18369,"o":42.79,"t":"2026-04-20T04:00:00Z","v":1053382,"vw":42.890045},{"c":41.93,"h":43.78,"l":41.41,"n":17887,"o":43,"t":"2026-04-21T04:00:00Z","v":976784,"vw":42.30213},{"c":43.31,"h":43.42,"l":42.21,"n":20047,"o":42.63,"t":"2026-04-22T04:00:00Z","v":1163588,"vw":42.934845},{"c":42.33,"h":43.3,"l":41.1,"n":19510,"o":42.69,"t":"2026-04-23T04:00:00Z","v":1076546,"vw":42.233387},{"c":39.95,"h":42.838,"l":39.26,"n":23212,"o":42.76,"t":"2026-04-24T04:00:00Z","v":1151438,"vw":40.176683},{"c":38.91,"h":40.425,"l":38.45,"n":16929,"o":39.39,"t":"2026-04-27T04:00:00Z","v":831207,"vw":38.936403},{"c":39.82,"h":40.4103,"l":38.26,"n":14957,"o":39.06,"t":"2026-04-28T04:00:00Z","v":919735,"vw":39.493738},{"c":36.51,"h":39.23,"l":36.36,"n":17144,"o":39.23,"t":"2026-04-29T04:00:00Z","v":1081445,"vw":37.054743},{"c":37.73,"h":38.15,"l":36.46,"n":19484,"o":36.855,"t":"2026-04-30T04:00:00Z","v":1108537,"vw":37.354224},{"c":39.32,"h":39.42,"l":37.7801,"n":17211,"o":38,"t":"2026-05-01T04:00:00Z","v":882642,"vw":38.80611},{"c":40.7,"h":41.71,"l":39.24,"n":17221,"o":39.24,"t":"2026-05-04T04:00:00Z","v":908465,"vw":40.703512},{"c":45.34,"h":48.93,"l":41.53,"n":46828,"o":41.77,"t":"2026-05-05T04:00:00Z","v":3676002,"vw":46.395955},{"c":44.31,"h":45.1322,"l":43.1106,"n":18964,"o":44.73,"t":"2026-05-06T04:00:00Z","v":986153,"vw":44.114337},{"c":41.2,"h":44.26,"l":41.15,"n":18426,"o":44.26,"t":"2026-05-07T04:00:00Z","v":815549,"vw":42.201925},{"c":43.66,"h":43.66,"l":40.083,"n":20138,"o":41.5,"t":"2026-05-08T04:00:00Z","v":1527637,"vw":42.72863},{"c":44.03,"h":45,"l":41.55,"n":24687,"o":42.92,"t":"2026-05-11T04:00:00Z","v":1679982,"vw":43.930642},{"c":42.8,"h":43.46,"l":41.2,"n":15404,"o":42.5,"t":"2026-05-12T04:00:00Z","v":704803,"vw":42.267943},{"c":41.81,"h":42.5,"l":40.41,"n":19715,"o":42.44,"t":"2026-05-13T04:00:00Z","v":911013,"vw":41.726557},{"c":39.46,"h":42.1,"l":36.49,"n":44896,"o":37.3,"t":"2026-05-14T04:00:00Z","v":3222306,"vw":39.150935},{"c":35.66,"h":38.96,"l":35.5,"n":30989,"o":38.96,"t":"2026-05-15T04:00:00Z","v":2197267,"vw":36.577035},{"c":35.56,"h":36.345,"l":34.43,"n":22703,"o":35.89,"t":"2026-05-18T04:00:00Z","v":1182161,"vw":35.24704},{"c":36.23,"h":37.4899,"l":34.95,"n":24815,"o":35.24,"t":"2026-05-19T04:00:00Z","v":1660178,"vw":36.591981},{"c":36.97,"h":37.8,"l":35.7,"n":18563,"o":36.4,"t":"2026-05-20T04:00:00Z","v":1209892,"vw":36.880765},{"c":35.96,"h":36.44,"l":35.425,"n":20607,"o":36.37,"t":"2026-05-21T04:00:00Z","v":1474894,"vw":35.820414},{"c":35.18,"h":36.84,"l":35.15,"n":21127,"o":36.54,"t":"2026-05-22T04:00:00Z","v":1462526,"vw":35.786733},{"c":34.68,"h":36.27,"l":34.26,"n":24739,"o":36,"t":"2026-05-26T04:00:00Z","v":1438687,"vw":35.150613},{"c":34.32,"h":35.115,"l":33.8524,"n":21918,"o":34.26,"t":"2026-05-27T04:00:00Z","v":1264155,"vw":34.418715},{"c":35.82,"h":36.07,"l":33.22,"n":23078,"o":33.85,"t":"2026-05-28T04:00:00Z","v":1249668,"vw":35.146366},{"c":34.91,"h":36.58,"l":34.53,"n":21295,"o":35.66,"t":"2026-05-29T04:00:00Z","v":1170422,"vw":35.289901},{"c":32.12,"h":34.085,"l":31.93,"n":34844,"o":33.82,"t":"2026-06-01T04:00:00Z","v":2299463,"vw":32.6818},{"c":30.54,"h":31.46,"l":30.24,"n":30734,"o":31.45,"t":"2026-06-02T04:00:00Z","v":1947594,"vw":30.70669},{"c":28.1,"h":30.03,"l":28.1,"n":26989,"o":30.03,"t":"2026-06-03T04:00:00Z","v":1610982,"vw":28.986742},{"c":29.66,"h":30.2,"l":28.06,"n":32133,"o":28.33,"t":"2026-06-04T04:00:00Z","v":2276672,"vw":29.51337},{"c":26.96,"h":29.17,"l":26.9,"n":39669,"o":29.07,"t":"2026-06-05T04:00:00Z","v":3039965,"vw":27.354263},{"c":27.21,"h":28.46,"l":26.81,"n":30459,"o":27.5,"t":"2026-06-08T04:00:00Z","v":1785092,"vw":27.617743},{"c":26.9,"h":27.66,"l":26.06,"n":27215,"o":27.09,"t":"2026-06-09T04:00:00Z","v":1547083,"vw":26.899386},{"c":26.1,"h":27.75,"l":26.02,"n":21163,"o":26.5,"t":"2026-06-10T04:00:00Z","v":1127814,"vw":26.679615},{"c":27.5,"h":27.74,"l":26.01,"n":24044,"o":26.07,"t":"2026-06-11T04:00:00Z","v":1349433,"vw":27.137705},{"c":27.21,"h":27.68,"l":26.56,"n":23367,"o":27.29,"t":"2026-06-12T04:00:00Z","v":978330,"vw":27.103665},{"c":28.6,"h":29.6982,"l":28.47,"n":27580,"o":28.67,"t":"2026-06-15T04:00:00Z","v":1970036,"vw":29.01377},{"c":25.96,"h":28.51,"l":25.67,"n":36904,"o":28.37,"t":"2026-06-16T04:00:00Z","v":2402702,"vw":26.385462},{"c":23.86,"h":26.505,"l":23.75,"n":48946,"o":26.01,"t":"2026-06-17T04:00:00Z","v":2929110,"vw":24.957263},{"c":24.1,"h":24.9299,"l":23.495,"n":30236,"o":24.05,"t":"2026-06-18T04:00:00Z","v":3235235,"vw":24.101794},{"c":25.09,"h":25.25,"l":23.78,"n":29527,"o":23.97,"t":"2026-06-22T04:00:00Z","v":1851377,"vw":24.772835},{"c":24.93,"h":26,"l":24.4,"n":21734,"o":24.4,"t":"2026-06-23T04:00:00Z","v":1255569,"vw":25.128896},{"c":23.47,"h":25.02,"l":23.2,"n":28120,"o":24.85,"t":"2026-06-24T04:00:00Z","v":1482437,"vw":23.806681},{"c":21.88,"h":24.05,"l":21.81,"n":28257,"o":23.68,"t":"2026-06-25T04:00:00Z","v":1951086,"vw":22.40802},{"c":23.29,"h":23.46,"l":21.76,"n":26839,"o":21.76,"t":"2026-06-26T04:00:00Z","v":2232758,"vw":23.086321},{"c":23.69,"h":23.99,"l":22.61,"n":23082,"o":23.96,"t":"2026-06-29T04:00:00Z","v":1898410,"vw":23.36098},{"c":23.43,"h":23.46,"l":22.36,"n":25280,"o":22.97,"t":"2026-06-30T04:00:00Z","v":1575423,"vw":23.081147},{"c":25.23,"h":25.4599,"l":23.58,"n":33970,"o":23.87,"t":"2026-07-01T04:00:00Z","v":2031473,"vw":24.932234},{"c":25.57,"h":27.215,"l":25.46,"n":31201,"o":26,"t":"2026-07-02T04:00:00Z","v":1850647,"vw":25.986777},{"c":26.57,"h":27.02,"l":24.8,"n":25383,"o":25.41,"t":"2026-07-06T04:00:00Z","v":1287316,"vw":26.342522},{"c":25.77,"h":27.1,"l":25.67,"n":16603,"o":26.77,"t":"2026-07-07T04:00:00Z","v":911034,"vw":26.019009},{"c":25.5,"h":25.77,"l":24.8,"n":18488,"o":24.96,"t":"2026-07-08T04:00:00Z","v":1066645,"vw":25.403218},{"c":24.8,"h":25.25,"l":24.3701,"n":16492,"o":24.98,"t":"2026-07-09T04:00:00Z","v":883658,"vw":24.761408},{"c":24.23,"h":25.5,"l":24.21,"n":15539,"o":25.45,"t":"2026-07-10T04:00:00Z","v":831974,"vw":24.626799},{"c":22.87,"h":24.8328,"l":22.56,"n":22674,"o":24,"t":"2026-07-13T04:00:00Z","v":1151295,"vw":23.044596},{"c":24.85,"h":25.335,"l":23.265,"n":22798,"o":23.4,"t":"2026-07-14T04:00:00Z","v":1454452,"vw":24.716376},{"c":25.13,"h":25.81,"l":24.51,"n":19030,"o":25.43,"t":"2026-07-15T04:00:00Z","v":1011283,"vw":25.040726},{"c":23.35,"h":24.9,"l":23.31,"n":19670,"o":24.89,"t":"2026-07-16T04:00:00Z","v":1154588,"vw":23.872383},{"c":22.41,"h":23.44,"l":22.32,"n":22675,"o":22.6,"t":"2026-07-17T04:00:00Z","v":1232684,"vw":22.680091},{"c":22.69,"h":23.3,"l":21.84,"n":18918,"o":22.36,"t":"2026-07-20T04:00:00Z","v":1224727,"vw":22.631629},{"c":24.77,"h":24.83,"l":23.24,"n":20312,"o":23.24,"t":"2026-07-21T04:00:00Z","v":1432548,"vw":24.419657},{"c":23.66,"h":25.14,"l":23.44,"n":19428,"o":24.37,"t":"2026-07-22T04:00:00Z","v":1005382,"vw":23.956867},{"c":24.24,"h":24.7,"l":23.07,"n":20906,"o":23.23,"t":"2026-07-23T04:00:00Z","v":1375733,"vw":24.086601},{"c":23.96,"h":24.8895,"l":23.52,"n":27913,"o":24.38,"t":"2026-07-24T04:00:00Z","v":2198175,"vw":24.056769},{"c":22.8,"h":24.35,"l":22.29,"n":32612,"o":24.32,"t":"2026-07-27T04:00:00Z","v":2473063,"vw":22.929391},{"c":22.69,"h":23.035,"l":21.87,"n":24153,"o":22.23,"t":"2026-07-28T04:00:00Z","v":1723853,"vw":22.541225},{"c":21.84,"h":23.0794,"l":21.73,"n":20321,"o":22.82,"t":"2026-07-29T04:00:00Z","v":1397889,"vw":22.265018},{"c":22.59,"h":22.71,"l":21.73,"n":19019,"o":21.9,"t":"2026-07-30T04:00:00Z","v":1145773,"vw":22.272523},{"c":21.79,"h":22.21,"l":20.55,"n":32265,"o":22.07,"t":"2026-07-31T04:00:00Z","v":3253994,"vw":21.5723},{"c":22.93,"h":23.27,"l":21.35,"n":24603,"o":21.52,"t":"2026-08-03T04:00:00Z","v":1510108,"vw":22.683889},{"c":23.8,"h":23.85,"l":22.64,"n":15996,"o":23.06,"t":"2026-08-04T04:00:00Z","v":893710,"vw":23.373975},{"c":23.84,"h":24.06,"l":22.925,"n":15575,"o":23.85,"t":"2026-08-05T04:00:00Z","v":789936,"vw":23.705456},{"c":23.04,"h":23.75,"l":23,"n":13717,"o":23.47,"t":"2026-08-06T04:00:00Z","v":641381,"vw":23.225869},{"c":23.62,"h":24,"l":23.01,"n":16981,"o":23.37,"t":"2026-08-07T04:00:00Z","v":1064180,"vw":23.510763},{"c":24.54,"h":24.66,"l":23.43,"n":17803,"o":24,"t":"2026-08-10T04:00:00Z","v":977317,"vw":24.250156},{"c":24.52,"h":24.89,"l":24.16,"n":14336,"o":24.88,"t":"2026-08-11T04:00:00Z","v":930284,"vw":24.535265},{"c":24.63,"h":25.01,"l":24.01,"n":21697,"o":24.79,"t":"2026-08-12T04:00:00Z","v":1332011,"vw":24.588732},{"c":27.48,"h":28.24,"l":25,"n":42915,"o":25,"t":"2026-08-13T04:00:00Z","v":3499072,"vw":27.278119},{"c":24.39,"h":27.42,"l":24.255,"n":40342,"o":27.41,"t":"2026-08-14T04:00:00Z","v":3122623,"vw":24.79219},{"c":24.96,"h":25.59,"l":24.28,"n":26162,"o":24.34,"t":"2026-08-17T04:00:00Z","v":2445793,"vw":24.981696},{"c":24.62,"h":25.27,"l":23.96,"n":20349,"o":24.49,"t":"2026-08-18T04:00:00Z","v":1238646,"vw":24.612745},{"c":26.92,"h":28.33,"l":24.9,"n":30317,"o":24.9,"t":"2026-08-19T04:00:00Z","v":2174010,"vw":27.200537},{"c":28.44,"h":29.3711,"l":27.51,"n":23905,"o":29.2,"t":"2026-08-20T04:00:00Z","v":1772841,"vw":28.253567},{"c":30.41,"h":30.68,"l":29.15,"n":31847,"o":29.75,"t":"2026-08-21T04:00:00Z","v":2415380,"vw":30.264902},{"c":30.61,"h":31.45,"l":29.9,"n":22972,"o":30.18,"t":"2026-08-24T04:00:00Z","v":1659372,"vw":30.666742},{"c":32.02,"h":32.55,"l":29.9,"n":23606,"o":30,"t":"2026-08-25T04:00:00Z","v":1932518,"vw":31.929681},{"c":33.11,"h":33.27,"l":31,"n":30786,"o":31.3,"t":"2026-08-26T04:00:00Z","v":2252663,"vw":32.595599},{"c":33.56,"h":34.55,"l":33.2,"n":21823,"o":33.82,"t":"2026-08-27T04:00:00Z","v":1573274,"vw":33.819129},{"c":32.89,"h":33.66,"l":32.19,"n":20629,"o":33.2,"t":"2026-08-28T04:00:00Z","v":1308332,"vw":32.842614},{"c":34.03,"h":34.13,"l":32.6,"n":18516,"o":32.91,"t":"2026-08-31T04:00:00Z","v":1201971,"vw":33.531523},{"c":33.06,"h":33.86,"l":32.46,"n":17468,"o":32.7,"t":"2026-09-01T04:00:00Z","v":1069155,"vw":33.242926},{"c":32.64,"h":33.45,"l":32.2,"n":15385,"o":32.56,"t":"2026-09-02T04:00:00Z","v":849642,"vw":32.788106},{"c":36.22,"h":37.1,"l":33.89,"n":30178,"o":33.89,"t":"2026-09-03T04:00:00Z","v":2191805,"vw":35.980476},{"c":36,"h":36.04,"l":34.05,"n":19687,"o":34.69,"t":"2026-09-04T04:00:00Z","v":1125275,"vw":35.529987},{"c":35.53,"h":35.97,"l":34.57,"n":19127,"o":35.9,"t":"2026-09-08T04:00:00Z","v":1197336,"vw":35.304883},{"c":34.34,"h":36,"l":34.29,"n":16841,"o":35.89,"t":"2026-09-09T04:00:00Z","v":1064762,"vw":34.820104},{"c":33.88,"h":34.8495,"l":33.393,"n":18189,"o":33.747,"t":"2026-09-10T04:00:00Z","v":1104347,"vw":34.070828},{"c":35.12,"h":36,"l":33.5,"n":19489,"o":34.5,"t":"2026-09-11T04:00:00Z","v":1417293,"vw":34.96612},{"c":37.62,"h":39.555,"l":36.595,"n":34240,"o":36.7,"t":"2026-09-14T04:00:00Z","v":2213818,"vw":37.695205},{"c":35.46,"h":37.18,"l":34.47,"n":26005,"o":36.71,"t":"2026-09-15T04:00:00Z","v":1791081,"vw":35.792074},{"c":32.08,"h":35.84,"l":31.62,"n":32183,"o":35.55,"t":"2026-09-16T04:00:00Z","v":2568431,"vw":32.527631},{"c":34.91,"h":35.81,"l":32.7,"n":23743,"o":33.26,"t":"2026-09-17T04:00:00Z","v":1587204,"vw":34.746082},{"c":38.34,"h":38.57,"l":36,"n":25975,"o":36,"t":"2026-09-18T04:00:00Z","v":2763713,"vw":37.798759},{"c":40.14,"h":40.75,"l":38.72,"n":31646,"o":40.03,"t":"2026-09-21T04:00:00Z","v":2462866,"vw":39.921548},{"c":40.7,"h":41.47,"l":39.0148,"n":27370,"o":39.63,"t":"2026-09-22T04:00:00Z","v":1990414,"vw":40.807959},{"c":40.11,"h":41.1,"l":39.6,"n":19321,"o":40,"t":"2026-09-23T04:00:00Z","v":1244944,"vw":40.183843},{"c":39.69,"h":40.799,"l":38.8505,"n":17885,"o":39.27,"t":"2026-09-24T04:00:00Z","v":1082297,"vw":39.582},{"c":37.58,"h":39.97,"l":37.33,"n":17861,"o":39.97,"t":"2026-09-25T04:00:00Z","v":874290,"vw":37.857386},{"c":35.99,"h":38.206,"l":35.9,"n":14786,"o":36.93,"t":"2026-09-28T04:00:00Z","v":745998,"vw":36.535644},{"c":35.68,"h":36.825,"l":35.37,"n":16398,"o":36.72,"t":"2026-09-29T04:00:00Z","v":830005,"vw":35.769454},{"c":34.89,"h":37.37,"l":34.725,"n":14703,"o":36.86,"t":"2026-09-30T04:00:00Z","v":730872,"vw":35.240638},{"c":34.79,"h":36.34,"l":34.5,"n":15839,"o":35.1,"t":"2026-10-01T04:00:00Z","v":761645,"vw":34.929252},{"c":34.23,"h":37.61,"l":33.95,"n":16604,"o":36.01,"t":"2026-10-02T04:00:00Z","v":786335,"vw":35.078374},{"c":34.35,"h":35.04,"l":34.0586,"n":15164,"o":34.46,"t":"2026-10-05T04:00:00Z","v":1026283,"vw":34.564766},{"c":33.38,"h":35.3,"l":33.01,"n":18666,"o":34.63,"t":"2026-10-06T04:00:00Z","v":1130275,"vw":33.913779},{"c":31.82,"h":32.53,"l":31.32,"n":18296,"o":32.09,"t":"2026-10-07T04:00:00Z","v":1211188,"vw":31.805599},{"c":31.41,"h":31.7674,"l":30.11,"n":19861,"o":31.34,"t":"2026-10-08T04:00:00Z","v":1245150,"vw":31.230068},{"c":32.59,"h":33.6,"l":31.54,"n":17014,"o":31.92,"t":"2026-10-09T04:00:00Z","v":923514,"vw":32.744316},{"c":31.63,"h":32.69,"l":31.33,"n":15466,"o":32.1,"t":"2026-10-12T04:00:00Z","v":740285,"vw":31.741299},{"c":31.77,"h":32.29,"l":31.08,"n":13962,"o":31.1,"t":"2026-10-13T04:00:00Z","v":775379,"vw":31.832269},{"c":30.39,"h":32.22,"l":29.86,"n":15869,"o":31.68,"t":"2026-10-14T04:00:00Z","v":884643,"vw":30.686688},{"c":31.87,"h":32.01,"l":28.9181,"n":16071,"o":29.4,"t":"2026-10-15T04:00:00Z","v":856998,"vw":30.72123}],"volatilityBars":[{"c":31.43,"h":31.8,"l":31.43,"n":21,"o":31.6,"t":"2026-10-08T08:00:00Z","v":1138,"vw":31.639784},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-10-08T09:15:00Z","v":350,"vw":31.33},{"c":31.06,"h":31.24,"l":31.06,"n":54,"o":31.22,"t":"2026-10-08T11:00:00Z","v":1599,"vw":31.129654},{"c":30.91,"h":30.91,"l":30.91,"n":4,"o":30.91,"t":"2026-10-08T11:15:00Z","v":124,"vw":30.91},{"c":30.9624,"h":31.0112,"l":30.9624,"n":2,"o":31.0112,"t":"2026-10-08T11:45:00Z","v":200,"vw":30.9868},{"c":31.01,"h":31.01,"l":31.01,"n":2,"o":31.01,"t":"2026-10-08T12:15:00Z","v":427,"vw":31.01},{"c":31.02,"h":31.2,"l":31.02,"n":3,"o":31.2,"t":"2026-10-08T12:45:00Z","v":370,"vw":31.14},{"c":30.308,"h":31.34,"l":30.11,"n":1538,"o":31.34,"t":"2026-10-08T13:30:00Z","v":136199,"vw":30.619884},{"c":31.25,"h":31.26,"l":30.3,"n":958,"o":30.39,"t":"2026-10-08T13:45:00Z","v":76650,"vw":30.851847},{"c":31.6307,"h":31.74,"l":31.25,"n":896,"o":31.258,"t":"2026-10-08T14:00:00Z","v":42291,"vw":31.517494},{"c":31.66,"h":31.685,"l":31.29,"n":588,"o":31.54,"t":"2026-10-08T14:15:00Z","v":29901,"vw":31.484446},{"c":31.505,"h":31.7674,"l":31.44,"n":649,"o":31.72,"t":"2026-10-08T14:30:00Z","v":22043,"vw":31.635008},{"c":31.45,"h":31.6499,"l":31.29,"n":533,"o":31.51,"t":"2026-10-08T14:45:00Z","v":22471,"vw":31.4726},{"c":31.49,"h":31.64,"l":31.42,"n":545,"o":31.5,"t":"2026-10-08T15:00:00Z","v":24325,"vw":31.545336},{"c":31.285,"h":31.57,"l":31.22,"n":749,"o":31.475,"t":"2026-10-08T15:15:00Z","v":40722,"vw":31.362235},{"c":31.285,"h":31.32,"l":31.1003,"n":466,"o":31.2427,"t":"2026-10-08T15:30:00Z","v":20928,"vw":31.228491},{"c":31.015,"h":31.35,"l":31.01,"n":423,"o":31.26,"t":"2026-10-08T15:45:00Z","v":13247,"vw":31.151468},{"c":31.12,"h":31.195,"l":31.03,"n":445,"o":31.08,"t":"2026-10-08T16:00:00Z","v":13883,"vw":31.10638},{"c":31.18,"h":31.45,"l":31.06,"n":571,"o":31.08,"t":"2026-10-08T16:15:00Z","v":15721,"vw":31.246975},{"c":31.19,"h":31.27,"l":31.03,"n":372,"o":31.215,"t":"2026-10-08T16:30:00Z","v":9597,"vw":31.177766},{"c":31.39,"h":31.565,"l":31.16,"n":909,"o":31.16,"t":"2026-10-08T16:45:00Z","v":63509,"vw":31.36081},{"c":31.37,"h":31.445,"l":31.09,"n":868,"o":31.39,"t":"2026-10-08T17:00:00Z","v":67207,"vw":31.337369},{"c":31.165,"h":31.32,"l":30.94,"n":478,"o":31.32,"t":"2026-10-08T17:15:00Z","v":18578,"vw":31.098217},{"c":31.355,"h":31.41,"l":31.145,"n":504,"o":31.195,"t":"2026-10-08T17:30:00Z","v":22946,"vw":31.239525},{"c":31.12,"h":31.35,"l":31.03,"n":678,"o":31.35,"t":"2026-10-08T17:45:00Z","v":32667,"vw":31.134743},{"c":31.04,"h":31.16,"l":30.94,"n":470,"o":31.16,"t":"2026-10-08T18:00:00Z","v":20714,"vw":31.027796},{"c":31.365,"h":31.41,"l":31.075,"n":435,"o":31.075,"t":"2026-10-08T18:15:00Z","v":17993,"vw":31.23559},{"c":31.305,"h":31.37,"l":31.21,"n":637,"o":31.37,"t":"2026-10-08T18:30:00Z","v":26403,"vw":31.29576},{"c":31.38,"h":31.43,"l":31.315,"n":576,"o":31.33,"t":"2026-10-08T18:45:00Z","v":23218,"vw":31.372949},{"c":31.39,"h":31.44,"l":31.32,"n":495,"o":31.39,"t":"2026-10-08T19:00:00Z","v":19302,"vw":31.384916},{"c":31.48,"h":31.56,"l":31.32,"n":824,"o":31.36,"t":"2026-10-08T19:15:00Z","v":27412,"vw":31.438004},{"c":31.47,"h":31.7,"l":31.46,"n":987,"o":31.49,"t":"2026-10-08T19:30:00Z","v":35121,"vw":31.562197},{"c":31.42,"h":31.66,"l":31.35,"n":2403,"o":31.47,"t":"2026-10-08T19:45:00Z","v":118876,"vw":31.501618},{"c":31.49,"h":31.49,"l":31.09,"n":51,"o":31.41,"t":"2026-10-08T20:00:00Z","v":203311,"vw":31.408523},{"c":31.49,"h":31.49,"l":31.49,"n":3,"o":31.49,"t":"2026-10-08T21:00:00Z","v":202,"vw":31.49},{"c":31.57,"h":31.57,"l":31.48,"n":5,"o":31.48,"t":"2026-10-08T22:00:00Z","v":297,"vw":31.534},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-08T23:00:00Z","v":150,"vw":31.68},{"c":31.67,"h":31.67,"l":31.67,"n":3,"o":31.67,"t":"2026-10-08T23:15:00Z","v":109,"vw":31.67},{"c":31.41,"h":31.65,"l":31.41,"n":45,"o":31.48,"t":"2026-10-09T08:00:00Z","v":3235,"vw":31.492597},{"c":31.58,"h":31.58,"l":31.58,"n":7,"o":31.58,"t":"2026-10-09T09:15:00Z","v":383,"vw":31.58},{"c":31.83,"h":31.83,"l":31.75,"n":2,"o":31.75,"t":"2026-10-09T11:30:00Z","v":243,"vw":31.782922},{"c":32.22,"h":32.22,"l":31.85,"n":12,"o":31.85,"t":"2026-10-09T11:45:00Z","v":2451,"vw":31.984712},{"c":32.18,"h":32.18,"l":32,"n":5,"o":32,"t":"2026-10-09T12:00:00Z","v":311,"vw":32.06},{"c":31.99,"h":31.99,"l":31.98,"n":6,"o":31.98,"t":"2026-10-09T12:30:00Z","v":1986,"vw":31.98927},{"c":32.1544,"h":32.1544,"l":32.01,"n":2,"o":32.01,"t":"2026-10-09T12:45:00Z","v":200,"vw":32.0822},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-09T13:15:00Z","v":100,"vw":32.15},{"c":31.76,"h":31.97,"l":31.54,"n":535,"o":31.92,"t":"2026-10-09T13:30:00Z","v":52118,"vw":31.80551},{"c":31.6996,"h":31.885,"l":31.6,"n":335,"o":31.71,"t":"2026-10-09T13:45:00Z","v":19111,"vw":31.790122},{"c":32.49,"h":32.54,"l":31.67,"n":827,"o":31.67,"t":"2026-10-09T14:00:00Z","v":46739,"vw":32.208248},{"c":33.13,"h":33.1804,"l":32.569,"n":577,"o":32.569,"t":"2026-10-09T14:15:00Z","v":43184,"vw":32.93345},{"c":33.07,"h":33.29,"l":32.9837,"n":781,"o":33.13,"t":"2026-10-09T14:30:00Z","v":61043,"vw":33.075034},{"c":33.41,"h":33.43,"l":33.135,"n":552,"o":33.15,"t":"2026-10-09T14:45:00Z","v":23926,"vw":33.3216},{"c":32.89,"h":33.395,"l":32.89,"n":718,"o":33.35,"t":"2026-10-09T15:00:00Z","v":32091,"vw":33.085952},{"c":33.31,"h":33.34,"l":32.905,"n":527,"o":32.905,"t":"2026-10-09T15:15:00Z","v":28491,"vw":33.11295},{"c":33.51,"h":33.6,"l":33.295,"n":576,"o":33.31,"t":"2026-10-09T15:30:00Z","v":25972,"vw":33.500093},{"c":33.19,"h":33.54,"l":33.19,"n":408,"o":33.5,"t":"2026-10-09T15:45:00Z","v":16877,"vw":33.401317},{"c":33.21,"h":33.265,"l":33.0205,"n":338,"o":33.205,"t":"2026-10-09T16:00:00Z","v":19099,"vw":33.108842},{"c":33.07,"h":33.245,"l":33.0616,"n":263,"o":33.225,"t":"2026-10-09T16:15:00Z","v":10392,"vw":33.121622},{"c":33.06,"h":33.1,"l":32.93,"n":423,"o":33.09,"t":"2026-10-09T16:30:00Z","v":17483,"vw":33.031258},{"c":32.97,"h":33.1,"l":32.94,"n":339,"o":33.09,"t":"2026-10-09T16:45:00Z","v":16670,"vw":33.013205},{"c":32.84,"h":33.04,"l":32.8001,"n":375,"o":32.98,"t":"2026-10-09T17:00:00Z","v":11034,"vw":32.940642},{"c":32.915,"h":32.96,"l":32.76,"n":344,"o":32.8014,"t":"2026-10-09T17:15:00Z","v":14552,"vw":32.842521},{"c":32.94,"h":32.95,"l":32.86,"n":369,"o":32.915,"t":"2026-10-09T17:30:00Z","v":14506,"vw":32.900285},{"c":33.045,"h":33.06,"l":32.955,"n":252,"o":32.97,"t":"2026-10-09T17:45:00Z","v":6778,"vw":33.00963},{"c":32.96,"h":33.06,"l":32.95,"n":392,"o":33.03,"t":"2026-10-09T18:00:00Z","v":13029,"vw":33.01224},{"c":32.74,"h":32.96,"l":32.725,"n":540,"o":32.96,"t":"2026-10-09T18:15:00Z","v":27248,"vw":32.822527},{"c":32.8005,"h":32.83,"l":32.72,"n":479,"o":32.725,"t":"2026-10-09T18:30:00Z","v":21649,"vw":32.742845},{"c":32.87,"h":32.93,"l":32.82,"n":528,"o":32.83,"t":"2026-10-09T18:45:00Z","v":19798,"vw":32.857153},{"c":32.93,"h":32.99,"l":32.81,"n":466,"o":32.86,"t":"2026-10-09T19:00:00Z","v":17848,"vw":32.887029},{"c":32.835,"h":32.96,"l":32.805,"n":645,"o":32.945,"t":"2026-10-09T19:15:00Z","v":26579,"vw":32.857209},{"c":32.78,"h":32.905,"l":32.78,"n":1069,"o":32.84,"t":"2026-10-09T19:30:00Z","v":39792,"vw":32.833417},{"c":32.57,"h":32.91,"l":32.57,"n":2550,"o":32.76,"t":"2026-10-09T19:45:00Z","v":119683,"vw":32.699986},{"c":32.5044,"h":33.23,"l":32.5044,"n":23,"o":32.59,"t":"2026-10-09T20:00:00Z","v":141417,"vw":32.590063},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-09T20:30:00Z","v":160,"vw":32.5},{"c":33.06,"h":33.06,"l":33.06,"n":3,"o":33.06,"t":"2026-10-12T08:45:00Z","v":109,"vw":33.06},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-12T09:15:00Z","v":106,"vw":33},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-12T11:00:00Z","v":1000,"vw":33},{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-10-12T11:45:00Z","v":208,"vw":32.98},{"c":32.98,"h":32.98,"l":32.98,"n":2,"o":32.98,"t":"2026-10-12T12:00:00Z","v":611,"vw":32.98},{"c":32.7,"h":32.7,"l":32.7,"n":5,"o":32.7,"t":"2026-10-12T12:15:00Z","v":392,"vw":32.7},{"c":32.5,"h":32.63,"l":32.5,"n":14,"o":32.63,"t":"2026-10-12T12:30:00Z","v":1007,"vw":32.607987},{"c":32.59,"h":32.59,"l":32.58,"n":2,"o":32.58,"t":"2026-10-12T13:00:00Z","v":400,"vw":32.5875},{"c":32.61,"h":32.61,"l":32.47,"n":4,"o":32.49,"t":"2026-10-12T13:15:00Z","v":1424,"vw":32.504916},{"c":32.6,"h":32.6,"l":31.77,"n":393,"o":32.1,"t":"2026-10-12T13:30:00Z","v":30587,"vw":32.114778},{"c":32.59,"h":32.69,"l":32.3,"n":398,"o":32.515,"t":"2026-10-12T13:45:00Z","v":14716,"vw":32.54109},{"c":32.285,"h":32.585,"l":32.21,"n":569,"o":32.55,"t":"2026-10-12T14:00:00Z","v":27522,"vw":32.358487},{"c":32.26,"h":32.26,"l":32,"n":860,"o":32.2,"t":"2026-10-12T14:15:00Z","v":42765,"vw":32.114215},{"c":31.8,"h":32.24,"l":31.79,"n":629,"o":32.24,"t":"2026-10-12T14:30:00Z","v":27052,"vw":31.9968},{"c":31.48,"h":31.8788,"l":31.4355,"n":496,"o":31.79,"t":"2026-10-12T14:45:00Z","v":25668,"vw":31.618162},{"c":31.52,"h":31.745,"l":31.43,"n":547,"o":31.43,"t":"2026-10-12T15:00:00Z","v":23391,"vw":31.634565},{"c":31.5632,"h":31.63,"l":31.5557,"n":371,"o":31.58,"t":"2026-10-12T15:15:00Z","v":13267,"vw":31.597108},{"c":31.5293,"h":31.65,"l":31.46,"n":422,"o":31.57,"t":"2026-10-12T15:30:00Z","v":16835,"vw":31.566424},{"c":31.49,"h":31.585,"l":31.47,"n":366,"o":31.525,"t":"2026-10-12T15:45:00Z","v":8701,"vw":31.529308},{"c":31.69,"h":31.81,"l":31.46,"n":620,"o":31.46,"t":"2026-10-12T16:00:00Z","v":45369,"vw":31.648901},{"c":31.605,"h":31.81,"l":31.55,"n":355,"o":31.69,"t":"2026-10-12T16:15:00Z","v":14772,"vw":31.716504},{"c":31.5,"h":31.6,"l":31.5,"n":317,"o":31.6,"t":"2026-10-12T16:30:00Z","v":9470,"vw":31.565336},{"c":31.48,"h":31.62,"l":31.45,"n":399,"o":31.56,"t":"2026-10-12T16:45:00Z","v":14433,"vw":31.512281},{"c":31.44,"h":31.47,"l":31.33,"n":438,"o":31.47,"t":"2026-10-12T17:00:00Z","v":19357,"vw":31.394661},{"c":31.465,"h":31.52,"l":31.38,"n":434,"o":31.45,"t":"2026-10-12T17:15:00Z","v":15741,"vw":31.454675},{"c":31.515,"h":31.65,"l":31.43,"n":330,"o":31.43,"t":"2026-10-12T17:30:00Z","v":13417,"vw":31.526574},{"c":31.57,"h":31.62,"l":31.47,"n":257,"o":31.48,"t":"2026-10-12T17:45:00Z","v":7139,"vw":31.559677},{"c":31.55,"h":31.66,"l":31.54,"n":318,"o":31.56,"t":"2026-10-12T18:00:00Z","v":12015,"vw":31.602004},{"c":31.76,"h":31.8593,"l":31.585,"n":621,"o":31.585,"t":"2026-10-12T18:15:00Z","v":41874,"vw":31.691666},{"c":31.65,"h":31.76,"l":31.64,"n":331,"o":31.76,"t":"2026-10-12T18:30:00Z","v":12581,"vw":31.692737},{"c":31.57,"h":31.67,"l":31.57,"n":386,"o":31.67,"t":"2026-10-12T18:45:00Z","v":10433,"vw":31.616573},{"c":31.625,"h":31.69,"l":31.6,"n":705,"o":31.62,"t":"2026-10-12T19:00:00Z","v":23751,"vw":31.653449},{"c":31.64,"h":31.69,"l":31.62,"n":577,"o":31.62,"t":"2026-10-12T19:15:00Z","v":15394,"vw":31.664151},{"c":31.54,"h":31.7,"l":31.46,"n":1089,"o":31.62,"t":"2026-10-12T19:30:00Z","v":38663,"vw":31.609104},{"c":31.635,"h":31.76,"l":31.5,"n":2318,"o":31.54,"t":"2026-10-12T19:45:00Z","v":101812,"vw":31.650824},{"c":31.34,"h":31.63,"l":31.34,"n":36,"o":31.63,"t":"2026-10-12T20:00:00Z","v":96703,"vw":31.626446},{"c":32.126,"h":32.126,"l":32.126,"n":1,"o":32.126,"t":"2026-10-12T20:30:00Z","v":250,"vw":32.126},{"c":32.0901,"h":32.0901,"l":32.0901,"n":1,"o":32.0901,"t":"2026-10-12T21:45:00Z","v":100,"vw":32.0901},{"c":31.4612,"h":31.4612,"l":31.4612,"n":1,"o":31.4612,"t":"2026-10-12T23:30:00Z","v":650,"vw":31.4612},{"c":31.54,"h":31.54,"l":31.53,"n":11,"o":31.5305,"t":"2026-10-13T08:00:00Z","v":1664,"vw":31.534985},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-13T08:30:00Z","v":100,"vw":31.6},{"c":31.63,"h":31.63,"l":31.63,"n":1,"o":31.63,"t":"2026-10-13T09:30:00Z","v":320,"vw":31.63},{"c":31.63,"h":31.63,"l":31.63,"n":1,"o":31.63,"t":"2026-10-13T09:45:00Z","v":112,"vw":31.63},{"c":31.76,"h":31.76,"l":31.76,"n":2,"o":31.76,"t":"2026-10-13T10:30:00Z","v":175,"vw":31.76},{"c":31.65,"h":31.75,"l":31.65,"n":34,"o":31.75,"t":"2026-10-13T11:15:00Z","v":4577,"vw":31.741288},{"c":31.779,"h":31.779,"l":31.64,"n":7,"o":31.64,"t":"2026-10-13T11:45:00Z","v":714,"vw":31.755833},{"c":31.51,"h":31.51,"l":31.45,"n":7,"o":31.51,"t":"2026-10-13T12:45:00Z","v":688,"vw":31.480909},{"c":31.11,"h":31.35,"l":31.11,"n":22,"o":31.35,"t":"2026-10-13T13:15:00Z","v":903,"vw":31.208},{"c":31.585,"h":31.8495,"l":31.08,"n":419,"o":31.1,"t":"2026-10-13T13:30:00Z","v":27748,"vw":31.233222},{"c":31.495,"h":31.8499,"l":31.41,"n":439,"o":31.8499,"t":"2026-10-13T13:45:00Z","v":31642,"vw":31.633016},{"c":31.89,"h":32,"l":31.46,"n":476,"o":31.56,"t":"2026-10-13T14:00:00Z","v":13506,"vw":31.749605},{"c":32.02,"h":32.1,"l":31.67,"n":442,"o":31.895,"t":"2026-10-13T14:15:00Z","v":21675,"vw":31.85307},{"c":31.84,"h":31.97,"l":31.63,"n":311,"o":31.95,"t":"2026-10-13T14:30:00Z","v":13456,"vw":31.87116},{"c":31.87,"h":31.92,"l":31.7,"n":644,"o":31.8864,"t":"2026-10-13T14:45:00Z","v":38300,"vw":31.831529},{"c":31.99,"h":32,"l":31.7,"n":364,"o":31.8501,"t":"2026-10-13T15:00:00Z","v":19923,"vw":31.866545},{"c":32.115,"h":32.1201,"l":31.82,"n":374,"o":31.95,"t":"2026-10-13T15:15:00Z","v":14430,"vw":31.95811},{"c":31.91,"h":32.14,"l":31.89,"n":315,"o":32.08,"t":"2026-10-13T15:30:00Z","v":12493,"vw":31.99449},{"c":31.9,"h":31.97,"l":31.86,"n":336,"o":31.86,"t":"2026-10-13T15:45:00Z","v":14708,"vw":31.919138},{"c":31.95,"h":32.03,"l":31.86,"n":339,"o":31.96,"t":"2026-10-13T16:00:00Z","v":17302,"vw":31.96704},{"c":32.11,"h":32.14,"l":31.97,"n":320,"o":32.01,"t":"2026-10-13T16:15:00Z","v":18537,"vw":32.094115},{"c":32.21,"h":32.24,"l":32.1,"n":176,"o":32.1,"t":"2026-10-13T16:30:00Z","v":8186,"vw":32.184183},{"c":32.12,"h":32.29,"l":32.1,"n":340,"o":32.23,"t":"2026-10-13T16:45:00Z","v":13461,"vw":32.205979},{"c":31.9,"h":32.08,"l":31.9,"n":343,"o":32.08,"t":"2026-10-13T17:00:00Z","v":15295,"vw":31.983661},{"c":31.9825,"h":32.15,"l":31.9087,"n":556,"o":31.9087,"t":"2026-10-13T17:15:00Z","v":33328,"vw":32.033923},{"c":31.915,"h":31.99,"l":31.83,"n":371,"o":31.95,"t":"2026-10-13T17:30:00Z","v":20363,"vw":31.936767},{"c":31.89,"h":31.91,"l":31.78,"n":343,"o":31.91,"t":"2026-10-13T17:45:00Z","v":14757,"vw":31.872052},{"c":31.99,"h":32.0925,"l":31.85,"n":383,"o":31.885,"t":"2026-10-13T18:00:00Z","v":16350,"vw":32.029412},{"c":31.92,"h":31.97,"l":31.9,"n":254,"o":31.94,"t":"2026-10-13T18:15:00Z","v":10342,"vw":31.935304},{"c":32.015,"h":32.04,"l":31.93,"n":286,"o":31.93,"t":"2026-10-13T18:30:00Z","v":9063,"vw":31.995066},{"c":31.85,"h":32.05,"l":31.85,"n":587,"o":31.99,"t":"2026-10-13T18:45:00Z","v":31293,"vw":31.954803},{"c":31.835,"h":31.895,"l":31.765,"n":431,"o":31.86,"t":"2026-10-13T19:00:00Z","v":15945,"vw":31.83549},{"c":31.8375,"h":31.92,"l":31.8158,"n":587,"o":31.86,"t":"2026-10-13T19:15:00Z","v":21210,"vw":31.846832},{"c":31.8,"h":31.89,"l":31.755,"n":843,"o":31.88,"t":"2026-10-13T19:30:00Z","v":24055,"vw":31.829266},{"c":31.81,"h":31.9195,"l":31.7,"n":2323,"o":31.78,"t":"2026-10-13T19:45:00Z","v":126909,"vw":31.819559},{"c":32.18,"h":32.18,"l":31.77,"n":31,"o":31.77,"t":"2026-10-13T20:00:00Z","v":136866,"vw":31.770381},{"c":31.6635,"h":31.6635,"l":31.6635,"n":2,"o":31.6635,"t":"2026-10-13T20:15:00Z","v":147,"vw":31.6635},{"c":31.9982,"h":31.9982,"l":31.9982,"n":1,"o":31.9982,"t":"2026-10-13T21:00:00Z","v":300,"vw":31.9982},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-13T22:00:00Z","v":800,"vw":31.4},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-13T23:00:00Z","v":100,"vw":31.8},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-10-14T10:45:00Z","v":111,"vw":31.31},{"c":31.46,"h":31.46,"l":31.46,"n":8,"o":31.46,"t":"2026-10-14T11:00:00Z","v":111,"vw":31.46},{"c":31.75,"h":31.75,"l":31.75,"n":4,"o":31.75,"t":"2026-10-14T11:15:00Z","v":136,"vw":31.75},{"c":31.41,"h":31.41,"l":31.41,"n":1,"o":31.41,"t":"2026-10-14T12:00:00Z","v":134,"vw":31.41},{"c":31.4759,"h":31.4759,"l":31.4759,"n":1,"o":31.4759,"t":"2026-10-14T12:15:00Z","v":106,"vw":31.4759},{"c":31.5,"h":31.5715,"l":31.5,"n":5,"o":31.5715,"t":"2026-10-14T12:30:00Z","v":214,"vw":31.53575},{"c":31.4,"h":31.4,"l":31.4,"n":4,"o":31.4,"t":"2026-10-14T12:45:00Z","v":310,"vw":31.4},{"c":30.99,"h":31.3,"l":30.99,"n":87,"o":31.3,"t":"2026-10-14T13:00:00Z","v":1611,"vw":31.214638},{"c":31.94,"h":31.94,"l":30.86,"n":18,"o":31.22,"t":"2026-10-14T13:15:00Z","v":1190,"vw":31.544058},{"c":31.96,"h":32.22,"l":31.15,"n":456,"o":31.68,"t":"2026-10-14T13:30:00Z","v":55835,"vw":31.785088},{"c":31.38,"h":31.85,"l":31.28,"n":279,"o":31.85,"t":"2026-10-14T13:45:00Z","v":18565,"vw":31.482993},{"c":30.93,"h":31.4399,"l":30.93,"n":628,"o":31.325,"t":"2026-10-14T14:00:00Z","v":40618,"vw":31.217934},{"c":31.055,"h":31.12,"l":30.72,"n":443,"o":30.97,"t":"2026-10-14T14:15:00Z","v":25006,"vw":30.889831},{"c":31.06,"h":31.26,"l":31.06,"n":423,"o":31.065,"t":"2026-10-14T14:30:00Z","v":30099,"vw":31.164237},{"c":31.12,"h":31.19,"l":30.88,"n":575,"o":31.1,"t":"2026-10-14T14:45:00Z","v":23236,"vw":31.055621},{"c":30.87,"h":31.115,"l":30.685,"n":521,"o":31.115,"t":"2026-10-14T15:00:00Z","v":21809,"vw":30.844922},{"c":31.01,"h":31.075,"l":30.82,"n":536,"o":30.9,"t":"2026-10-14T15:15:00Z","v":31239,"vw":30.941234},{"c":30.915,"h":31.08,"l":30.86,"n":407,"o":30.95,"t":"2026-10-14T15:30:00Z","v":19421,"vw":30.969412},{"c":30.795,"h":30.99,"l":30.76,"n":360,"o":30.95,"t":"2026-10-14T15:45:00Z","v":11411,"vw":30.855373},{"c":30.6801,"h":30.9,"l":30.65,"n":607,"o":30.795,"t":"2026-10-14T16:00:00Z","v":38287,"vw":30.790884},{"c":30.67,"h":30.71,"l":30.51,"n":654,"o":30.65,"t":"2026-10-14T16:15:00Z","v":49064,"vw":30.616065},{"c":30.75,"h":30.75,"l":30.59,"n":252,"o":30.62,"t":"2026-10-14T16:30:00Z","v":9871,"vw":30.702087},{"c":30.65,"h":30.73,"l":30.61,"n":365,"o":30.725,"t":"2026-10-14T16:45:00Z","v":15549,"vw":30.681103},{"c":30.73,"h":30.805,"l":30.68,"n":313,"o":30.72,"t":"2026-10-14T17:00:00Z","v":13362,"vw":30.74592},{"c":30.5416,"h":30.77,"l":30.53,"n":314,"o":30.72,"t":"2026-10-14T17:15:00Z","v":12152,"vw":30.684216},{"c":30.56,"h":30.63,"l":30.51,"n":246,"o":30.59,"t":"2026-10-14T17:30:00Z","v":9118,"vw":30.580881},{"c":30.165,"h":30.545,"l":30.165,"n":456,"o":30.545,"t":"2026-10-14T17:45:00Z","v":20866,"vw":30.3479},{"c":30.29,"h":30.305,"l":30.11,"n":529,"o":30.15,"t":"2026-10-14T18:00:00Z","v":18703,"vw":30.208061},{"c":30.175,"h":30.265,"l":30.13,"n":409,"o":30.26,"t":"2026-10-14T18:15:00Z","v":17105,"vw":30.210198},{"c":29.97,"h":30.14,"l":29.96,"n":612,"o":30.14,"t":"2026-10-14T18:30:00Z","v":26577,"vw":30.029824},{"c":29.925,"h":29.99,"l":29.89,"n":454,"o":29.96,"t":"2026-10-14T18:45:00Z","v":20362,"vw":29.950418},{"c":29.97,"h":30.04,"l":29.86,"n":575,"o":29.91,"t":"2026-10-14T19:00:00Z","v":21237,"vw":29.961776},{"c":30.19,"h":30.25,"l":29.96,"n":721,"o":29.97,"t":"2026-10-14T19:15:00Z","v":19742,"vw":30.113289},{"c":30.3,"h":30.34,"l":30.14,"n":941,"o":30.16,"t":"2026-10-14T19:30:00Z","v":33033,"vw":30.240547},{"c":30.375,"h":30.45,"l":30.2,"n":2518,"o":30.28,"t":"2026-10-14T19:45:00Z","v":114542,"vw":30.370331},{"c":30.3,"h":30.39,"l":30.3,"n":34,"o":30.34,"t":"2026-10-14T20:00:00Z","v":143707,"vw":30.389437},{"c":30.8933,"h":30.8933,"l":30.41,"n":2,"o":30.41,"t":"2026-10-14T20:15:00Z","v":250,"vw":30.69998},{"c":30.2177,"h":30.4,"l":30.2177,"n":37,"o":30.4,"t":"2026-10-14T20:45:00Z","v":1000,"vw":30.258644},{"c":30.2,"h":30.2,"l":30.2,"n":3,"o":30.2,"t":"2026-10-14T21:15:00Z","v":359,"vw":30.2},{"c":30.2,"h":30.2,"l":30.2,"n":3,"o":30.2,"t":"2026-10-14T21:30:00Z","v":275,"vw":30.2},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-14T22:15:00Z","v":202,"vw":30.2},{"c":30.01,"h":30.0321,"l":30.01,"n":4,"o":30.01,"t":"2026-10-14T22:30:00Z","v":350,"vw":30.017367},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-14T22:45:00Z","v":100,"vw":30.16},{"c":30,"h":30,"l":30,"n":15,"o":30,"t":"2026-10-14T23:00:00Z","v":116,"vw":30},{"c":30.01,"h":30.01,"l":29.8527,"n":4,"o":29.8527,"t":"2026-10-14T23:15:00Z","v":516,"vw":29.930088},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-14T23:30:00Z","v":100,"vw":30.02},{"c":29.895,"h":29.9,"l":29.87,"n":7,"o":29.87,"t":"2026-10-14T23:45:00Z","v":795,"vw":29.890538},{"c":29.9,"h":30.22,"l":29.9,"n":45,"o":29.91,"t":"2026-10-15T08:00:00Z","v":5136,"vw":30.012512},{"c":30,"h":30,"l":30,"n":14,"o":30,"t":"2026-10-15T09:45:00Z","v":707,"vw":30},{"c":29.98,"h":30,"l":29.9,"n":17,"o":29.99,"t":"2026-10-15T10:45:00Z","v":1325,"vw":29.938082},{"c":29.84,"h":29.95,"l":29.75,"n":27,"o":29.95,"t":"2026-10-15T11:00:00Z","v":2378,"vw":29.863962},{"c":30.39,"h":30.39,"l":30.39,"n":2,"o":30.39,"t":"2026-10-15T11:45:00Z","v":250,"vw":30.39},{"c":29.81,"h":29.83,"l":29.81,"n":7,"o":29.81,"t":"2026-10-15T12:00:00Z","v":502,"vw":29.814},{"c":30,"h":30,"l":29.52,"n":4,"o":29.52,"t":"2026-10-15T12:30:00Z","v":1150,"vw":29.956364},{"c":29.4,"h":29.52,"l":29.4,"n":31,"o":29.52,"t":"2026-10-15T13:00:00Z","v":1634,"vw":29.46087},{"c":29.06,"h":29.5,"l":29.06,"n":80,"o":29.38,"t":"2026-10-15T13:15:00Z","v":4534,"vw":29.397963},{"c":30.155,"h":30.24,"l":28.9181,"n":1069,"o":29.4,"t":"2026-10-15T13:30:00Z","v":130940,"vw":29.26468},{"c":29.575,"h":30.26,"l":29.33,"n":656,"o":30.1375,"t":"2026-10-15T13:45:00Z","v":24516,"vw":29.655379},{"c":29.82,"h":29.89,"l":29.54,"n":897,"o":29.57,"t":"2026-10-15T14:00:00Z","v":45745,"vw":29.738788},{"c":29.93,"h":29.9999,"l":29.55,"n":1069,"o":29.795,"t":"2026-10-15T14:15:00Z","v":49227,"vw":29.866708},{"c":30.49,"h":30.56,"l":29.9275,"n":805,"o":29.9275,"t":"2026-10-15T14:30:00Z","v":40923,"vw":30.237854},{"c":30.515,"h":30.56,"l":30.28,"n":583,"o":30.41,"t":"2026-10-15T14:45:00Z","v":26251,"vw":30.411614},{"c":30.895,"h":30.93,"l":30.405,"n":1052,"o":30.51,"t":"2026-10-15T15:00:00Z","v":30985,"vw":30.687636},{"c":30.815,"h":30.88,"l":30.69,"n":580,"o":30.845,"t":"2026-10-15T15:15:00Z","v":20819,"vw":30.809003},{"c":30.805,"h":30.97,"l":30.6801,"n":455,"o":30.87,"t":"2026-10-15T15:30:00Z","v":13724,"vw":30.831071},{"c":30.9101,"h":31.07,"l":30.78,"n":464,"o":30.8595,"t":"2026-10-15T15:45:00Z","v":17170,"vw":30.927025},{"c":30.93,"h":31,"l":30.83,"n":497,"o":30.91,"t":"2026-10-15T16:00:00Z","v":21343,"vw":30.926371},{"c":30.69,"h":30.88,"l":30.67,"n":308,"o":30.88,"t":"2026-10-15T16:15:00Z","v":16126,"vw":30.730065},{"c":30.83,"h":30.83,"l":30.61,"n":401,"o":30.68,"t":"2026-10-15T16:30:00Z","v":12340,"vw":30.71629},{"c":30.89,"h":30.94,"l":30.85,"n":229,"o":30.9,"t":"2026-10-15T16:45:00Z","v":5699,"vw":30.897939},{"c":31.09,"h":31.11,"l":31.055,"n":138,"o":31.09,"t":"2026-10-15T18:00:00Z","v":4578,"vw":31.073888},{"c":31.24,"h":31.24,"l":31.04,"n":443,"o":31.11,"t":"2026-10-15T18:15:00Z","v":14810,"vw":31.126364},{"c":31.4,"h":31.415,"l":31.225,"n":532,"o":31.24,"t":"2026-10-15T18:30:00Z","v":15340,"vw":31.269864},{"c":31.275,"h":31.415,"l":31.25,"n":546,"o":31.415,"t":"2026-10-15T18:45:00Z","v":16846,"vw":31.310298},{"c":31.485,"h":31.49,"l":31.26,"n":458,"o":31.27,"t":"2026-10-15T19:00:00Z","v":14290,"vw":31.369369},{"c":31.585,"h":31.665,"l":31.47,"n":607,"o":31.5,"t":"2026-10-15T19:15:00Z","v":22126,"vw":31.550332},{"c":31.79,"h":31.79,"l":31.58,"n":752,"o":31.58,"t":"2026-10-15T19:30:00Z","v":23403,"vw":31.689522},{"c":31.83,"h":32.01,"l":31.81,"n":2572,"o":31.81,"t":"2026-10-15T19:45:00Z","v":117981,"vw":31.929501},{"c":31.31,"h":32.05,"l":31.31,"n":39,"o":31.87,"t":"2026-10-15T20:00:00Z","v":142996,"vw":31.870884},{"c":31.93,"h":31.93,"l":31.93,"n":2,"o":31.93,"t":"2026-10-15T20:15:00Z","v":200,"vw":31.93},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-15T20:30:00Z","v":250,"vw":31.3}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.12855575922336618,"strike":35.28519197411221,"iv":1.7401909129630273,"gamma":0.06447367093268039,"theta":-0.2533829173782315,"vega":0.0028478354037675653,"rho":0.00007974961423987024,"breakevenPct":13.142964004266995},{"delta":0.15,"premium":0.1878196058134512,"strike":34.150100445267434,"iv":1.5147542113024932,"gamma":0.09274178669948101,"theta":-0.2823734167981239,"vega":0.00367417171257597,"rho":0.00011967403550413786,"breakevenPct":9.705814859683326},{"delta":0.2,"premium":0.26375216339149415,"strike":33.59449636542809,"iv":1.4779164280645738,"gamma":0.11354285592678488,"theta":-0.3286181429826051,"vega":0.0044112868272735695,"rho":0.00015866348514415507,"breakevenPct":8.173317983449152},{"delta":0.25,"premium":0.33968472096953706,"strike":33.03889228558875,"iv":1.4410786448266544,"gamma":0.13434392515408872,"theta":-0.37486286916708633,"vega":0.005148401941971168,"rho":0.00019765293478417223,"breakevenPct":6.64082110721498},{"delta":0.3,"premium":0.35664918970448045,"strike":32.37702573879886,"iv":1.161878360343184,"gamma":0.18096272640610106,"theta":-0.32982154432793137,"vega":0.0056721639656816016,"rho":0.00023914540921058113,"breakevenPct":4.580431081480306},{"delta":0.35,"premium":0.45674451858913245,"strike":32.13870352716873,"iv":1.2085418493803621,"gamma":0.18534785510009533,"theta":-0.3655222116301239,"vega":0.006005815061963775,"rho":0.00027868256158524043,"breakevenPct":4.138811647788704},{"delta":0.4,"premium":0.5744461077844313,"strike":31.89570858283433,"iv":1.2627114770459082,"gamma":0.1858558882235529,"theta":-0.3989818363273453,"vega":0.006262574850299401,"rho":0.00031781506674807586,"breakevenPct":3.7385133885583435},{"delta":0.45,"premium":0.7166616766467067,"strike":31.64620758483034,"iv":1.327332235528942,"gamma":0.18096566866267466,"theta":-0.42932115768463075,"vega":0.006412275449101796,"rho":0.000356384163592056,"breakevenPct":3.3957484392237807},{"delta":0.5,"premium":0.9033754512635379,"strike":31.375451263537908,"iv":1.4298407942238267,"gamma":0.17060216606498196,"theta":-0.46680361010830324,"vega":0.0065,"rho":0.0003937756685009452,"breakevenPct":3.127241900324096},{"delta":0.55,"premium":1.153074608904934,"strike":31.074608904933815,"iv":1.5859779783393504,"gamma":0.1524914560770156,"theta":-0.5143968712394705,"vega":0.0065,"rho":0.00042950034038093777,"breakevenPct":2.9638450921365824},{"delta":0.6,"premium":1.374944211994421,"strike":30.737796373779638,"iv":1.6433164574616457,"gamma":0.14291324965132496,"theta":-0.5195924686192468,"vega":0.006342677824267782,"rho":0.0004659140706749277,"breakevenPct":2.5966152900129753},{"delta":0.65,"premium":1.5826494565217393,"strike":30.391983695652172,"iv":1.6493551630434782,"gamma":0.13655013586956521,"theta":-0.5009836956521738,"vega":0.006070380434782609,"rho":0.00050268379997919,"breakevenPct":2.155377482983752},{"delta":0.7,"premium":1.7796603260869563,"strike":30.052309782608695,"iv":1.6152519021739131,"gamma":0.13104741847826087,"theta":-0.46130978260869565,"vega":0.005662771739130435,"rho":0.0005397296670983122,"breakevenPct":1.699585011807191},{"delta":0.75,"premium":1.8690782122905027,"strike":29.83120510774142,"iv":1.4760781324820431,"gamma":0.12874836392657624,"theta":-0.3863316839584996,"vega":0.005093615323224262,"rho":0.0005794302224961471,"breakevenPct":1.278860447386331},{"delta":0.8,"premium":1.9389106145251396,"strike":29.6316839584996,"iv":1.3177780526735832,"gamma":0.12703248204309658,"theta":-0.30492705506783707,"vega":0.004495051875498802,"rho":0.000619614019022731,"breakevenPct":0.8645194026349488},{"delta":0.85,"premium":2.673915045857652,"strike":28.80177529136049,"iv":1.4742278879420396,"gamma":0.11017626315490435,"theta":-0.25552911594804567,"vega":0.0037529744882301747,"rho":0.0006416102090639902,"breakevenPct":0.5613109815275998},{"delta":0.9,"premium":4.700135768968394,"strike":26.748173207126626,"iv":2.2416628524774502,"gamma":0.06392997831638772,"theta":-0.268261809912886,"vega":0.002732311218318923,"rho":0.0006283010453396194,"breakevenPct":0.47383059455278337}],"put":[{"delta":0.1,"premium":1.065,"strike":20.075746621736677,"iv":7.980655856709897,"gamma":0.013588966138462756,"theta":-1.1595309556515065,"vega":0.0028374786758846074,"rho":-0.00010331742924381561,"breakevenPct":39.262790345889215},{"delta":0.15,"premium":1.065,"strike":22.87887091975112,"iv":7.107739651008957,"gamma":0.02028146055194473,"theta":-1.3738561356511914,"vega":0.0037730295664666,"rho":-0.0001539826639288159,"breakevenPct":30.307121662137003},{"delta":0.2,"premium":0.8890689573215793,"strike":26.151929446108706,"iv":4.704430986619014,"gamma":0.07337560304593824,"theta":-1.0404109404640096,"vega":0.00451525092019831,"rho":-0.00019083308787760537,"breakevenPct":19.287985658827075},{"delta":0.25,"premium":0.39126614073868626,"strike":29.41135264992527,"iv":1.797361281507309,"gamma":0.20030543584508498,"theta":-0.4266096357683502,"vega":0.005178481114952201,"rho":-0.00021855984727797673,"breakevenPct":7.284068660745749},{"delta":0.3,"premium":0.25656398104265404,"strike":30.631516587677726,"iv":0.8037791469194313,"gamma":0.2622696682464455,"theta":-0.22430924170616112,"vega":0.005636729857819905,"rho":-0.0002568545654634243,"breakevenPct":2.9554229819965823},{"delta":0.35,"premium":0.303957345971564,"strike":30.828988941548182,"iv":0.7698139020537125,"gamma":0.2916535545023696,"theta":-0.22837717219589257,"vega":0.00599218009478673,"rho":-0.0003004491308473935,"breakevenPct":2.4759373943239016},{"delta":0.4,"premium":0.38711585866885806,"strike":31.027526705012324,"iv":0.7843546425636814,"gamma":0.30834650780608047,"theta":-0.24669835661462622,"vega":0.0063110106820049305,"rho":-0.00034497398569305863,"breakevenPct":2.1073135899569717},{"delta":0.45,"premium":0.7014133114215284,"strike":31.232949876746098,"iv":1.1123743631881677,"gamma":0.24302193919474113,"theta":-0.35713385373870177,"vega":0.006393179950698439,"rho":-0.00039551100974639973,"breakevenPct":2.4551547433719847},{"delta":0.5,"premium":1.0157107641741985,"strike":31.438373048479868,"iv":1.4403940838126539,"gamma":0.17769737058340182,"theta":-0.4675693508627773,"vega":0.006475349219391947,"rho":-0.0004460480337997408,"breakevenPct":2.8029958967869977},{"delta":0.55,"premium":1.1683941605839416,"strike":31.682481751824817,"iv":1.4622306569343064,"gamma":0.16466934306569345,"theta":-0.4695321167883212,"vega":0.0064270072992700725,"rho":-0.000492440200155432,"breakevenPct":2.5109022644061474},{"delta":0.6,"premium":1.2518143899895724,"strike":31.943169968717413,"iv":1.3528458811261732,"gamma":0.1740541188738269,"theta":-0.4250065693430657,"vega":0.006322732012513034,"rho":-0.000537055998926416,"breakevenPct":1.9445508666842137},{"delta":0.65,"premium":1.6431212723658053,"strike":32.388667992047715,"iv":1.5154051689860835,"gamma":0.1499037773359841,"theta":-0.45611013916501,"vega":0.006066799204771372,"rho":-0.0005897809626849667,"breakevenPct":1.7714162310482175},{"delta":0.7,"premium":1.912088772845953,"strike":32.753263707571804,"iv":1.5301013054830288,"gamma":0.13773994778067886,"theta":-0.4312287206266319,"vega":0.005645430809399479,"rho":-0.0006391720252343925,"breakevenPct":1.4658947772337139},{"delta":0.75,"premium":2.5908175569467455,"strike":33.48674538032406,"iv":1.7767861273113505,"gamma":0.11308101319327579,"theta":-0.46021662954779236,"vega":0.005153787861560099,"rho":-0.0006983676014583517,"breakevenPct":1.2909654205197616},{"delta":0.8,"premium":2.563786789451881,"strike":33.591338148547436,"iv":1.5444515994743413,"gamma":0.11224520428133399,"theta":-0.35446482517902367,"vega":0.004591267395068868,"rho":-0.0007403448652471446,"breakevenPct":0.8704429421867331},{"delta":0.85,"premium":5.0718566286314,"strike":36.07984069847933,"iv":2.491933237164761,"gamma":0.057769925472228124,"theta":-0.47741929944046446,"vega":0.0037722436520148416,"rho":-0.0008471688663202421,"breakevenPct":0.9329582432973395},{"delta":0.9,"premium":8.263897488706972,"strike":39.33889748870697,"iv":3.2226303991924135,"gamma":0.033940312097477554,"theta":-0.46245921303008874,"vega":0.0028393848470005117,"rho":-0.000974275072663587,"breakevenPct":0.7188498402555956}]},"raw":{"call":[{"delta":0.1,"premium":0.12855575922336618,"strike":35.28519197411221,"iv":1.7401909129630273,"gamma":0.06447367093268039,"theta":-0.2533829173782315,"vega":0.0028478354037675653,"rho":0.00007974961423987024,"breakevenPct":13.142964004266995},{"delta":0.15,"premium":0.1878196058134512,"strike":34.150100445267434,"iv":1.5147542113024932,"gamma":0.09274178669948101,"theta":-0.2823734167981239,"vega":0.00367417171257597,"rho":0.00011967403550413786,"breakevenPct":9.705814859683326},{"delta":0.2,"premium":0.26375216339149415,"strike":33.59449636542809,"iv":1.4779164280645738,"gamma":0.11354285592678488,"theta":-0.3286181429826051,"vega":0.0044112868272735695,"rho":0.00015866348514415507,"breakevenPct":8.173317983449152},{"delta":0.25,"premium":0.33968472096953706,"strike":33.03889228558875,"iv":1.4410786448266544,"gamma":0.13434392515408872,"theta":-0.37486286916708633,"vega":0.005148401941971168,"rho":0.00019765293478417223,"breakevenPct":6.64082110721498},{"delta":0.3,"premium":0.35664918970448045,"strike":32.37702573879886,"iv":1.161878360343184,"gamma":0.18096272640610106,"theta":-0.32982154432793137,"vega":0.0056721639656816016,"rho":0.00023914540921058113,"breakevenPct":4.580431081480306},{"delta":0.35,"premium":0.45674451858913245,"strike":32.13870352716873,"iv":1.2085418493803621,"gamma":0.18534785510009533,"theta":-0.3655222116301239,"vega":0.006005815061963775,"rho":0.00027868256158524043,"breakevenPct":4.138811647788704},{"delta":0.4,"premium":0.5744461077844313,"strike":31.89570858283433,"iv":1.2627114770459082,"gamma":0.1858558882235529,"theta":-0.3989818363273453,"vega":0.006262574850299401,"rho":0.00031781506674807586,"breakevenPct":3.7385133885583435},{"delta":0.45,"premium":0.7166616766467067,"strike":31.64620758483034,"iv":1.327332235528942,"gamma":0.18096566866267466,"theta":-0.42932115768463075,"vega":0.006412275449101796,"rho":0.000356384163592056,"breakevenPct":3.3957484392237807},{"delta":0.5,"premium":0.9033754512635379,"strike":31.375451263537908,"iv":1.4298407942238267,"gamma":0.17060216606498196,"theta":-0.46680361010830324,"vega":0.0065,"rho":0.0003937756685009452,"breakevenPct":3.127241900324096},{"delta":0.55,"premium":1.153074608904934,"strike":31.074608904933815,"iv":1.5859779783393504,"gamma":0.1524914560770156,"theta":-0.5143968712394705,"vega":0.0065,"rho":0.00042950034038093777,"breakevenPct":2.9638450921365824},{"delta":0.6,"premium":1.374944211994421,"strike":30.737796373779638,"iv":1.6433164574616457,"gamma":0.14291324965132496,"theta":-0.5195924686192468,"vega":0.006342677824267782,"rho":0.0004659140706749277,"breakevenPct":2.5966152900129753},{"delta":0.65,"premium":1.5826494565217393,"strike":30.391983695652172,"iv":1.6493551630434782,"gamma":0.13655013586956521,"theta":-0.5009836956521738,"vega":0.006070380434782609,"rho":0.00050268379997919,"breakevenPct":2.155377482983752},{"delta":0.7,"premium":1.7796603260869563,"strike":30.052309782608695,"iv":1.6152519021739131,"gamma":0.13104741847826087,"theta":-0.46130978260869565,"vega":0.005662771739130435,"rho":0.0005397296670983122,"breakevenPct":1.699585011807191},{"delta":0.75,"premium":1.8690782122905027,"strike":29.83120510774142,"iv":1.4760781324820431,"gamma":0.12874836392657624,"theta":-0.3863316839584996,"vega":0.005093615323224262,"rho":0.0005794302224961471,"breakevenPct":1.278860447386331},{"delta":0.8,"premium":1.9389106145251396,"strike":29.6316839584996,"iv":1.3177780526735832,"gamma":0.12703248204309658,"theta":-0.30492705506783707,"vega":0.004495051875498802,"rho":0.000619614019022731,"breakevenPct":0.8645194026349488},{"delta":0.85,"premium":2.673915045857652,"strike":28.80177529136049,"iv":1.4742278879420396,"gamma":0.11017626315490435,"theta":-0.25552911594804567,"vega":0.0037529744882301747,"rho":0.0006416102090639902,"breakevenPct":0.5613109815275998},{"delta":0.9,"premium":4.700135768968394,"strike":26.748173207126626,"iv":2.2416628524774502,"gamma":0.06392997831638772,"theta":-0.268261809912886,"vega":0.002732311218318923,"rho":0.0006283010453396194,"breakevenPct":0.47383059455278337}],"put":[{"delta":0.1,"premium":1.065,"strike":20.075746621736677,"iv":7.980655856709897,"gamma":0.013588966138462756,"theta":-1.1595309556515065,"vega":0.0028374786758846074,"rho":-0.00010331742924381561,"breakevenPct":39.262790345889215},{"delta":0.15,"premium":1.065,"strike":22.87887091975112,"iv":7.107739651008957,"gamma":0.02028146055194473,"theta":-1.3738561356511914,"vega":0.0037730295664666,"rho":-0.0001539826639288159,"breakevenPct":30.307121662137003},{"delta":0.2,"premium":0.8890689573215793,"strike":26.151929446108706,"iv":4.704430986619014,"gamma":0.07337560304593824,"theta":-1.0404109404640096,"vega":0.00451525092019831,"rho":-0.00019083308787760537,"breakevenPct":19.287985658827075},{"delta":0.25,"premium":0.39126614073868626,"strike":29.41135264992527,"iv":1.797361281507309,"gamma":0.20030543584508498,"theta":-0.4266096357683502,"vega":0.005178481114952201,"rho":-0.00021855984727797673,"breakevenPct":7.284068660745749},{"delta":0.3,"premium":0.25656398104265404,"strike":30.631516587677726,"iv":0.8037791469194313,"gamma":0.2622696682464455,"theta":-0.22430924170616112,"vega":0.005636729857819905,"rho":-0.0002568545654634243,"breakevenPct":2.9554229819965823},{"delta":0.35,"premium":0.303957345971564,"strike":30.828988941548182,"iv":0.7698139020537125,"gamma":0.2916535545023696,"theta":-0.22837717219589257,"vega":0.00599218009478673,"rho":-0.0003004491308473935,"breakevenPct":2.4759373943239016},{"delta":0.4,"premium":0.38711585866885806,"strike":31.027526705012324,"iv":0.7843546425636814,"gamma":0.30834650780608047,"theta":-0.24669835661462622,"vega":0.0063110106820049305,"rho":-0.00034497398569305863,"breakevenPct":2.1073135899569717},{"delta":0.45,"premium":0.7014133114215284,"strike":31.232949876746098,"iv":1.1123743631881677,"gamma":0.24302193919474113,"theta":-0.35713385373870177,"vega":0.006393179950698439,"rho":-0.00039551100974639973,"breakevenPct":2.4551547433719847},{"delta":0.5,"premium":1.0157107641741985,"strike":31.438373048479868,"iv":1.4403940838126539,"gamma":0.17769737058340182,"theta":-0.4675693508627773,"vega":0.006475349219391947,"rho":-0.0004460480337997408,"breakevenPct":2.8029958967869977},{"delta":0.55,"premium":1.1683941605839416,"strike":31.682481751824817,"iv":1.4622306569343064,"gamma":0.16466934306569345,"theta":-0.4695321167883212,"vega":0.0064270072992700725,"rho":-0.000492440200155432,"breakevenPct":2.5109022644061474},{"delta":0.6,"premium":1.2518143899895724,"strike":31.943169968717413,"iv":1.3528458811261732,"gamma":0.1740541188738269,"theta":-0.4250065693430657,"vega":0.006322732012513034,"rho":-0.000537055998926416,"breakevenPct":1.9445508666842137},{"delta":0.65,"premium":1.6431212723658053,"strike":32.388667992047715,"iv":1.5154051689860835,"gamma":0.1499037773359841,"theta":-0.45611013916501,"vega":0.006066799204771372,"rho":-0.0005897809626849667,"breakevenPct":1.7714162310482175},{"delta":0.7,"premium":1.912088772845953,"strike":32.753263707571804,"iv":1.5301013054830288,"gamma":0.13773994778067886,"theta":-0.4312287206266319,"vega":0.005645430809399479,"rho":-0.0006391720252343925,"breakevenPct":1.4658947772337139},{"delta":0.75,"premium":2.5908175569467455,"strike":33.48674538032406,"iv":1.7767861273113505,"gamma":0.11308101319327579,"theta":-0.46021662954779236,"vega":0.005153787861560099,"rho":-0.0006983676014583517,"breakevenPct":1.2909654205197616},{"delta":0.8,"premium":2.563786789451881,"strike":33.591338148547436,"iv":1.5444515994743413,"gamma":0.11224520428133399,"theta":-0.35446482517902367,"vega":0.004591267395068868,"rho":-0.0007403448652471446,"breakevenPct":0.8704429421867331},{"delta":0.85,"premium":5.0718566286314,"strike":36.07984069847933,"iv":2.491933237164761,"gamma":0.057769925472228124,"theta":-0.47741929944046446,"vega":0.0037722436520148416,"rho":-0.0008471688663202421,"breakevenPct":0.9329582432973395},{"delta":0.9,"premium":8.263897488706972,"strike":39.33889748870697,"iv":3.2226303991924135,"gamma":0.033940312097477554,"theta":-0.46245921303008874,"vega":0.0028393848470005117,"rho":-0.000974275072663587,"breakevenPct":0.7188498402555956}]}},"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"}}