{"symbol":"CBC","url":"https://intraalpha.com/companies/CBC","capturedAt":"2026-10-22T06:44:30.324Z","state":"ready","quote":{"symbol":"CBC","last_price":33.3,"prev_close":33.55,"regular_close":33.3,"change":-0.25,"change_pct":-0.7452,"regular_change":-0.25,"regular_change_pct":-0.7452,"extended_change":0,"extended_change_pct":0,"bid":24.96,"ask":41.63,"bid_size":100,"ask_size":100,"volume":1038341,"vwap":33.398149,"open":33.66,"high":34,"low":33.13,"close":33.3,"trade_count":15010,"last_trade_at":"2026-10-21T20:00:02.052135106Z","last_quote_at":"2026-10-21T20:11:28.335226231Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T02:44:27.111646441-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CBC","fetched_at":"2026-10-22T06:44:28.528980+00:00","name":"Central Bancompany, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Central Bancompany, Inc. is the bank holding company for The Central Trust Bank that provides consumer, commercial, and wealth management products and services. The company is headquartered in Jefferson City, Missouri.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8035397000,"ebitda":null,"pe_ratio":18.14,"peg_ratio":null,"book_value":16.14,"dividend_per_share":0.35,"dividend_yield":0.0108,"eps":1.85,"revenue_ttm":1071140000,"gross_profit_ttm":1071140000,"profit_margin":0.401,"operating_margin_ttm":0.529,"return_on_assets_ttm":0.0218,"return_on_equity_ttm":0.122,"quarterly_earnings_growth":0.146,"quarterly_revenue_growth":0.137,"analyst_target_price":34.6,"analyst_number":1,"beta":0.07,"fifty_two_week_high":34,"fifty_two_week_low":9.68,"fifty_day_ma":32.26,"two_hundred_day_ma":28.24,"shares_outstanding":239505000,"forward_pe":null,"price_to_sales":7.5,"price_to_book":1.944,"ev_to_revenue":6.93,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T06:44:28.528980+00:00"},"optionObservedAt":"2026-10-21T19:54:58.923Z","bars":[{"c":32.799,"h":32.9,"l":32.39,"n":78,"o":32.63,"t":"2026-10-15T13:30:00Z","v":13709,"vw":32.611598},{"c":32.75,"h":32.75,"l":32.68,"n":50,"o":32.68,"t":"2026-10-15T13:35:00Z","v":1348,"vw":32.7325},{"c":32.82,"h":32.84,"l":32.73,"n":28,"o":32.73,"t":"2026-10-15T13:40:00Z","v":3097,"vw":32.817773},{"c":32.57,"h":32.68,"l":32.345,"n":59,"o":32.68,"t":"2026-10-15T13:45:00Z","v":2139,"vw":32.567},{"c":32.7,"h":32.8,"l":32.565,"n":93,"o":32.57,"t":"2026-10-15T13:50:00Z","v":7697,"vw":32.705194},{"c":32.69,"h":32.79,"l":32.69,"n":102,"o":32.7,"t":"2026-10-15T13:55:00Z","v":13149,"vw":32.702643},{"c":32.79,"h":32.8,"l":32.69,"n":61,"o":32.69,"t":"2026-10-15T14:00:00Z","v":2016,"vw":32.762861},{"c":32.91,"h":32.91,"l":32.775,"n":95,"o":32.8,"t":"2026-10-15T14:05:00Z","v":4382,"vw":32.802699},{"c":32.905,"h":32.905,"l":32.847,"n":69,"o":32.905,"t":"2026-10-15T14:10:00Z","v":4998,"vw":32.900959},{"c":32.82,"h":32.895,"l":32.82,"n":144,"o":32.895,"t":"2026-10-15T14:15:00Z","v":5320,"vw":32.847864},{"c":32.86,"h":32.88,"l":32.825,"n":66,"o":32.825,"t":"2026-10-15T14:20:00Z","v":2744,"vw":32.841777},{"c":32.935,"h":32.95,"l":32.875,"n":91,"o":32.88,"t":"2026-10-15T14:25:00Z","v":4037,"vw":32.918373},{"c":33.055,"h":33.055,"l":32.96,"n":124,"o":32.96,"t":"2026-10-15T14:30:00Z","v":7141,"vw":33.000168},{"c":33.055,"h":33.055,"l":33.02,"n":103,"o":33.055,"t":"2026-10-15T14:35:00Z","v":4764,"vw":33.032689},{"c":33.155,"h":33.19,"l":33.055,"n":160,"o":33.055,"t":"2026-10-15T14:40:00Z","v":6578,"vw":33.161273},{"c":33.155,"h":33.17,"l":33.11,"n":174,"o":33.16,"t":"2026-10-15T14:45:00Z","v":5865,"vw":33.129613},{"c":33.15,"h":33.16,"l":33.1301,"n":134,"o":33.16,"t":"2026-10-15T14:50:00Z","v":6181,"vw":33.145659},{"c":33.13,"h":33.17,"l":33.12,"n":162,"o":33.17,"t":"2026-10-15T14:55:00Z","v":8149,"vw":33.142493},{"c":33.18,"h":33.22,"l":33.12,"n":150,"o":33.12,"t":"2026-10-15T15:00:00Z","v":8105,"vw":33.185045},{"c":33.13,"h":33.195,"l":33.13,"n":109,"o":33.19,"t":"2026-10-15T15:05:00Z","v":3378,"vw":33.16171},{"c":33.15,"h":33.15,"l":33.04,"n":189,"o":33.1,"t":"2026-10-15T15:10:00Z","v":10801,"vw":33.061044},{"c":33.16,"h":33.16,"l":33.115,"n":59,"o":33.14,"t":"2026-10-15T15:15:00Z","v":2432,"vw":33.131382},{"c":33.13,"h":33.13,"l":33.12,"n":37,"o":33.12,"t":"2026-10-15T15:20:00Z","v":817,"vw":33.125},{"c":33.11,"h":33.12,"l":33.08,"n":140,"o":33.12,"t":"2026-10-15T15:25:00Z","v":5483,"vw":33.101693},{"c":33.165,"h":33.165,"l":33.115,"n":123,"o":33.125,"t":"2026-10-15T15:30:00Z","v":4039,"vw":33.131336},{"c":33.08,"h":33.19,"l":33.08,"n":181,"o":33.17,"t":"2026-10-15T15:35:00Z","v":7717,"vw":33.151176},{"c":33.095,"h":33.1,"l":33.065,"n":157,"o":33.065,"t":"2026-10-15T15:40:00Z","v":6695,"vw":33.083386},{"c":33.1126,"h":33.13,"l":33.1126,"n":56,"o":33.13,"t":"2026-10-15T15:45:00Z","v":1721,"vw":33.124208},{"c":33.095,"h":33.115,"l":33.09,"n":80,"o":33.115,"t":"2026-10-15T15:50:00Z","v":2649,"vw":33.105},{"c":33.08,"h":33.095,"l":33.08,"n":105,"o":33.095,"t":"2026-10-15T15:55:00Z","v":3287,"vw":33.085303},{"c":33.02,"h":33.07,"l":33.01,"n":705,"o":33.07,"t":"2026-10-15T16:00:00Z","v":44913,"vw":33.039426},{"c":33.04,"h":33.06,"l":32.96,"n":642,"o":33.01,"t":"2026-10-15T16:05:00Z","v":74624,"vw":33.031053},{"c":33,"h":33.04,"l":32.99,"n":225,"o":33.04,"t":"2026-10-15T16:10:00Z","v":12397,"vw":33.016956},{"c":33.035,"h":33.035,"l":33,"n":188,"o":33,"t":"2026-10-15T16:15:00Z","v":6950,"vw":33.017808},{"c":33.05,"h":33.05,"l":33.034,"n":196,"o":33.035,"t":"2026-10-15T16:20:00Z","v":5944,"vw":33.041049},{"c":33.09,"h":33.09,"l":33.06,"n":160,"o":33.06,"t":"2026-10-15T16:25:00Z","v":5433,"vw":33.077863},{"c":33.09,"h":33.105,"l":33.08,"n":172,"o":33.09,"t":"2026-10-15T16:30:00Z","v":5942,"vw":33.088225},{"c":33.13,"h":33.13,"l":33.08,"n":81,"o":33.08,"t":"2026-10-15T16:35:00Z","v":2255,"vw":33.1125},{"c":33.125,"h":33.13,"l":33.12,"n":79,"o":33.12,"t":"2026-10-15T16:40:00Z","v":3992,"vw":33.121599},{"c":33.12,"h":33.12,"l":33.11,"n":172,"o":33.12,"t":"2026-10-15T16:45:00Z","v":6286,"vw":33.11492},{"c":33.1,"h":33.11,"l":33.075,"n":239,"o":33.11,"t":"2026-10-15T16:50:00Z","v":9863,"vw":33.090041},{"c":33.15,"h":33.15,"l":33.1,"n":113,"o":33.1,"t":"2026-10-15T16:55:00Z","v":4762,"vw":33.115671},{"c":33.11,"h":33.155,"l":33.11,"n":141,"o":33.15,"t":"2026-10-15T17:00:00Z","v":6326,"vw":33.127159},{"c":33.135,"h":33.14,"l":33.11,"n":105,"o":33.11,"t":"2026-10-15T17:05:00Z","v":2561,"vw":33.125403},{"c":33.15,"h":33.17,"l":33.15,"n":57,"o":33.16,"t":"2026-10-15T17:10:00Z","v":1872,"vw":33.156832},{"c":33.155,"h":33.155,"l":33.14,"n":86,"o":33.15,"t":"2026-10-15T17:15:00Z","v":4059,"vw":33.147976},{"c":33.2699,"h":33.2699,"l":33.15,"n":125,"o":33.15,"t":"2026-10-15T17:20:00Z","v":4958,"vw":33.206684},{"c":33.24,"h":33.255,"l":33.24,"n":107,"o":33.25,"t":"2026-10-15T17:25:00Z","v":4056,"vw":33.245808},{"c":33.235,"h":33.235,"l":33.22,"n":101,"o":33.22,"t":"2026-10-15T17:30:00Z","v":3451,"vw":33.230435},{"c":33.225,"h":33.29,"l":33.225,"n":294,"o":33.235,"t":"2026-10-15T17:35:00Z","v":19173,"vw":33.254504},{"c":33.15,"h":33.22,"l":33.145,"n":163,"o":33.22,"t":"2026-10-15T17:40:00Z","v":6529,"vw":33.164687},{"c":33.12,"h":33.155,"l":33.12,"n":239,"o":33.15,"t":"2026-10-15T17:45:00Z","v":12172,"vw":33.145122},{"c":33.14,"h":33.14,"l":33.12,"n":77,"o":33.12,"t":"2026-10-15T17:50:00Z","v":1500,"vw":33.125},{"c":33.07,"h":33.135,"l":33.07,"n":172,"o":33.13,"t":"2026-10-15T17:55:00Z","v":7054,"vw":33.103413},{"c":33.12,"h":33.135,"l":33.075,"n":201,"o":33.075,"t":"2026-10-15T18:00:00Z","v":10430,"vw":33.103791},{"c":33.13,"h":33.16,"l":33.125,"n":108,"o":33.125,"t":"2026-10-15T18:05:00Z","v":3631,"vw":33.136333},{"c":33.16,"h":33.17,"l":33.13,"n":88,"o":33.13,"t":"2026-10-15T18:10:00Z","v":2007,"vw":33.15},{"c":33.15,"h":33.18,"l":33.15,"n":149,"o":33.17,"t":"2026-10-15T18:15:00Z","v":4979,"vw":33.168286},{"c":33.15,"h":33.16,"l":33.15,"n":138,"o":33.15,"t":"2026-10-15T18:20:00Z","v":2201,"vw":33.151},{"c":33.12,"h":33.16,"l":33.12,"n":204,"o":33.16,"t":"2026-10-15T18:25:00Z","v":5274,"vw":33.139},{"c":33.11,"h":33.13,"l":33.11,"n":218,"o":33.11,"t":"2026-10-15T18:30:00Z","v":6157,"vw":33.118635},{"c":33.095,"h":33.11,"l":33.08,"n":225,"o":33.1,"t":"2026-10-15T18:35:00Z","v":8243,"vw":33.093853},{"c":33.08,"h":33.11,"l":33.08,"n":176,"o":33.11,"t":"2026-10-15T18:40:00Z","v":5075,"vw":33.098755},{"c":33.08,"h":33.09,"l":33.07,"n":143,"o":33.09,"t":"2026-10-15T18:45:00Z","v":4057,"vw":33.082464},{"c":33.07,"h":33.08,"l":33.07,"n":110,"o":33.08,"t":"2026-10-15T18:50:00Z","v":5357,"vw":33.077935},{"c":33.075,"h":33.075,"l":33.06,"n":192,"o":33.075,"t":"2026-10-15T18:55:00Z","v":7506,"vw":33.068598},{"c":33.06,"h":33.075,"l":33.06,"n":167,"o":33.07,"t":"2026-10-15T19:00:00Z","v":5030,"vw":33.068292},{"c":33.08,"h":33.09,"l":33.065,"n":228,"o":33.065,"t":"2026-10-15T19:05:00Z","v":9838,"vw":33.076515},{"c":33.09,"h":33.09,"l":33.065,"n":229,"o":33.08,"t":"2026-10-15T19:10:00Z","v":9168,"vw":33.07649},{"c":33.14,"h":33.14,"l":33.09,"n":179,"o":33.09,"t":"2026-10-15T19:15:00Z","v":6042,"vw":33.113306},{"c":33.231,"h":33.255,"l":33.135,"n":387,"o":33.135,"t":"2026-10-15T19:20:00Z","v":21784,"vw":33.227735},{"c":33.22,"h":33.23,"l":33.211,"n":339,"o":33.23,"t":"2026-10-15T19:25:00Z","v":16552,"vw":33.222889},{"c":33.21,"h":33.225,"l":33.19,"n":371,"o":33.225,"t":"2026-10-15T19:30:00Z","v":22845,"vw":33.205225},{"c":33.22,"h":33.225,"l":33.205,"n":311,"o":33.21,"t":"2026-10-15T19:35:00Z","v":15680,"vw":33.214202},{"c":33.21,"h":33.22,"l":33.19,"n":427,"o":33.22,"t":"2026-10-15T19:40:00Z","v":22967,"vw":33.203379},{"c":33.12,"h":33.22,"l":33.12,"n":447,"o":33.22,"t":"2026-10-15T19:45:00Z","v":23195,"vw":33.165443},{"c":33.2,"h":33.215,"l":33.13,"n":732,"o":33.14,"t":"2026-10-15T19:50:00Z","v":44919,"vw":33.17035},{"c":33.25,"h":33.26,"l":33.18,"n":1584,"o":33.21,"t":"2026-10-15T19:55:00Z","v":105765,"vw":33.220612},{"c":33.25,"h":33.25,"l":33.25,"n":21,"o":33.25,"t":"2026-10-15T20:00:00Z","v":137251,"vw":33.25},{"c":33.3,"h":33.3,"l":33.3,"n":19,"o":33.3,"t":"2026-10-15T20:30:00Z","v":517,"vw":33.3},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-15T20:35:00Z","v":499,"vw":33.25},{"c":33.469,"h":33.56,"l":32.735,"n":96,"o":33.36,"t":"2026-10-16T13:30:00Z","v":11702,"vw":33.332125},{"c":33.565,"h":33.57,"l":33.47,"n":38,"o":33.51,"t":"2026-10-16T13:35:00Z","v":1895,"vw":33.527727},{"c":33.64,"h":33.64,"l":33.48,"n":24,"o":33.48,"t":"2026-10-16T13:40:00Z","v":1133,"vw":33.616321},{"c":33.61,"h":33.65,"l":33.57,"n":53,"o":33.64,"t":"2026-10-16T13:45:00Z","v":3048,"vw":33.613415},{"c":33.6,"h":33.63,"l":33.575,"n":27,"o":33.575,"t":"2026-10-16T13:50:00Z","v":1504,"vw":33.617766},{"c":33.6,"h":33.69,"l":33.6,"n":103,"o":33.66,"t":"2026-10-16T13:55:00Z","v":20704,"vw":33.604915},{"c":33.6,"h":33.79,"l":33.6,"n":117,"o":33.75,"t":"2026-10-16T14:00:00Z","v":9009,"vw":33.745397},{"c":33.635,"h":33.67,"l":33.635,"n":12,"o":33.67,"t":"2026-10-16T14:05:00Z","v":583,"vw":33.651438},{"c":33.61,"h":33.62,"l":33.61,"n":19,"o":33.62,"t":"2026-10-16T14:10:00Z","v":426,"vw":33.616667},{"c":33.63,"h":33.63,"l":33.62,"n":31,"o":33.62,"t":"2026-10-16T14:15:00Z","v":858,"vw":33.626},{"c":33.72,"h":33.77,"l":33.68,"n":103,"o":33.68,"t":"2026-10-16T14:20:00Z","v":6410,"vw":33.746358},{"c":33.67,"h":33.67,"l":33.67,"n":13,"o":33.67,"t":"2026-10-16T14:25:00Z","v":420,"vw":33.67},{"c":33.65,"h":33.705,"l":33.65,"n":21,"o":33.705,"t":"2026-10-16T14:30:00Z","v":679,"vw":33.66875},{"c":33.66,"h":33.66,"l":33.66,"n":5,"o":33.66,"t":"2026-10-16T14:35:00Z","v":199,"vw":33.66},{"c":33.69,"h":33.69,"l":33.69,"n":13,"o":33.69,"t":"2026-10-16T14:45:00Z","v":325,"vw":33.69},{"c":33.705,"h":33.705,"l":33.705,"n":12,"o":33.705,"t":"2026-10-16T14:50:00Z","v":215,"vw":33.705},{"c":33.68,"h":33.705,"l":33.68,"n":69,"o":33.705,"t":"2026-10-16T14:55:00Z","v":1861,"vw":33.686428},{"c":33.705,"h":33.705,"l":33.695,"n":34,"o":33.7,"t":"2026-10-16T15:00:00Z","v":1307,"vw":33.701667},{"c":33.77,"h":33.77,"l":33.75,"n":43,"o":33.75,"t":"2026-10-16T15:05:00Z","v":15135,"vw":33.750282},{"c":33.76,"h":33.76,"l":33.76,"n":15,"o":33.76,"t":"2026-10-16T15:10:00Z","v":611,"vw":33.76},{"c":33.7065,"h":33.755,"l":33.68,"n":178,"o":33.755,"t":"2026-10-16T15:15:00Z","v":11132,"vw":33.707133},{"c":33.71,"h":33.725,"l":33.7,"n":102,"o":33.72,"t":"2026-10-16T15:20:00Z","v":5284,"vw":33.706486},{"c":33.67,"h":33.69,"l":33.665,"n":121,"o":33.69,"t":"2026-10-16T15:25:00Z","v":10561,"vw":33.68382},{"c":33.68,"h":33.69,"l":33.65,"n":77,"o":33.67,"t":"2026-10-16T15:30:00Z","v":3122,"vw":33.673955},{"c":33.66,"h":33.6751,"l":33.66,"n":39,"o":33.67,"t":"2026-10-16T15:35:00Z","v":2018,"vw":33.669157},{"c":33.71,"h":33.74,"l":33.66,"n":159,"o":33.66,"t":"2026-10-16T15:40:00Z","v":6681,"vw":33.707143},{"c":33.67,"h":33.71,"l":33.67,"n":81,"o":33.705,"t":"2026-10-16T15:45:00Z","v":2253,"vw":33.690731},{"c":33.725,"h":33.75,"l":33.64,"n":192,"o":33.67,"t":"2026-10-16T15:50:00Z","v":35006,"vw":33.722329},{"c":33.66,"h":33.72,"l":33.64,"n":64,"o":33.72,"t":"2026-10-16T15:55:00Z","v":3406,"vw":33.684624},{"c":33.575,"h":33.66,"l":33.57,"n":192,"o":33.66,"t":"2026-10-16T16:00:00Z","v":20467,"vw":33.597485},{"c":33.575,"h":33.575,"l":33.575,"n":30,"o":33.575,"t":"2026-10-16T16:05:00Z","v":1696,"vw":33.575},{"c":33.49,"h":33.58,"l":33.49,"n":184,"o":33.58,"t":"2026-10-16T16:10:00Z","v":16690,"vw":33.527874},{"c":33.48,"h":33.48,"l":33.455,"n":62,"o":33.47,"t":"2026-10-16T16:15:00Z","v":5250,"vw":33.469091},{"c":33.51,"h":33.51,"l":33.485,"n":73,"o":33.485,"t":"2026-10-16T16:20:00Z","v":2099,"vw":33.501444},{"c":33.48,"h":33.53,"l":33.48,"n":116,"o":33.52,"t":"2026-10-16T16:25:00Z","v":4443,"vw":33.51595},{"c":33.48,"h":33.495,"l":33.48,"n":59,"o":33.48,"t":"2026-10-16T16:30:00Z","v":2239,"vw":33.488724},{"c":33.52,"h":33.5299,"l":33.48,"n":73,"o":33.48,"t":"2026-10-16T16:35:00Z","v":3631,"vw":33.519572},{"c":33.57,"h":33.6,"l":33.48,"n":419,"o":33.525,"t":"2026-10-16T16:40:00Z","v":32923,"vw":33.523765},{"c":33.455,"h":33.555,"l":33.455,"n":173,"o":33.555,"t":"2026-10-16T16:45:00Z","v":37186,"vw":33.508163},{"c":33.44,"h":33.5,"l":33.44,"n":112,"o":33.48,"t":"2026-10-16T16:50:00Z","v":6703,"vw":33.480242},{"c":33.51,"h":33.52,"l":33.48,"n":52,"o":33.48,"t":"2026-10-16T16:55:00Z","v":6220,"vw":33.493034},{"c":33.485,"h":33.54,"l":33.485,"n":145,"o":33.54,"t":"2026-10-16T17:00:00Z","v":8644,"vw":33.512595},{"c":33.48,"h":33.505,"l":33.48,"n":63,"o":33.49,"t":"2026-10-16T17:05:00Z","v":2216,"vw":33.495414},{"c":33.45,"h":33.45,"l":33.4445,"n":66,"o":33.45,"t":"2026-10-16T17:10:00Z","v":4872,"vw":33.449718},{"c":33.43,"h":33.46,"l":33.422,"n":79,"o":33.46,"t":"2026-10-16T17:15:00Z","v":4306,"vw":33.436916},{"c":33.46,"h":33.46,"l":33.42,"n":129,"o":33.42,"t":"2026-10-16T17:20:00Z","v":3209,"vw":33.431053},{"c":33.52,"h":33.52,"l":33.48,"n":67,"o":33.48,"t":"2026-10-16T17:25:00Z","v":1392,"vw":33.50391},{"c":33.5,"h":33.52,"l":33.5,"n":61,"o":33.52,"t":"2026-10-16T17:30:00Z","v":2491,"vw":33.506568},{"c":33.55,"h":33.585,"l":33.51,"n":133,"o":33.51,"t":"2026-10-16T17:35:00Z","v":24139,"vw":33.549235},{"c":33.58,"h":33.6,"l":33.55,"n":180,"o":33.55,"t":"2026-10-16T17:40:00Z","v":15515,"vw":33.577996},{"c":33.569,"h":33.58,"l":33.555,"n":107,"o":33.56,"t":"2026-10-16T17:45:00Z","v":3782,"vw":33.571135},{"c":33.54,"h":33.56,"l":33.53,"n":124,"o":33.56,"t":"2026-10-16T17:50:00Z","v":4861,"vw":33.543516},{"c":33.53,"h":33.55,"l":33.52,"n":54,"o":33.55,"t":"2026-10-16T17:55:00Z","v":1342,"vw":33.537013},{"c":33.52,"h":33.53,"l":33.5,"n":173,"o":33.52,"t":"2026-10-16T18:00:00Z","v":6627,"vw":33.510148},{"c":33.55,"h":33.55,"l":33.51,"n":122,"o":33.53,"t":"2026-10-16T18:05:00Z","v":3981,"vw":33.527832},{"c":33.575,"h":33.575,"l":33.55,"n":69,"o":33.55,"t":"2026-10-16T18:10:00Z","v":2745,"vw":33.561072},{"c":33.5224,"h":33.585,"l":33.5224,"n":176,"o":33.575,"t":"2026-10-16T18:15:00Z","v":4971,"vw":33.5581},{"c":33.55,"h":33.55,"l":33.51,"n":183,"o":33.52,"t":"2026-10-16T18:20:00Z","v":7304,"vw":33.527765},{"c":33.54,"h":33.56,"l":33.53,"n":129,"o":33.56,"t":"2026-10-16T18:25:00Z","v":6792,"vw":33.543465},{"c":33.55,"h":33.55,"l":33.49,"n":174,"o":33.534,"t":"2026-10-16T18:30:00Z","v":9136,"vw":33.517829},{"c":33.57,"h":33.58,"l":33.54,"n":120,"o":33.54,"t":"2026-10-16T18:35:00Z","v":3659,"vw":33.565},{"c":33.545,"h":33.585,"l":33.545,"n":138,"o":33.585,"t":"2026-10-16T18:40:00Z","v":4555,"vw":33.555256},{"c":33.58,"h":33.58,"l":33.545,"n":131,"o":33.545,"t":"2026-10-16T18:45:00Z","v":3736,"vw":33.56205},{"c":33.525,"h":33.585,"l":33.52,"n":144,"o":33.575,"t":"2026-10-16T18:50:00Z","v":5349,"vw":33.562027},{"c":33.46,"h":33.51,"l":33.46,"n":151,"o":33.51,"t":"2026-10-16T18:55:00Z","v":7839,"vw":33.489526},{"c":33.47,"h":33.47,"l":33.46,"n":126,"o":33.46,"t":"2026-10-16T19:00:00Z","v":4247,"vw":33.467397},{"c":33.475,"h":33.535,"l":33.46,"n":229,"o":33.465,"t":"2026-10-16T19:05:00Z","v":24795,"vw":33.474242},{"c":33.505,"h":33.505,"l":33.475,"n":223,"o":33.475,"t":"2026-10-16T19:10:00Z","v":13331,"vw":33.497816},{"c":33.5,"h":33.51,"l":33.5,"n":76,"o":33.505,"t":"2026-10-16T19:15:00Z","v":3005,"vw":33.506768},{"c":33.49,"h":33.505,"l":33.465,"n":293,"o":33.505,"t":"2026-10-16T19:20:00Z","v":17789,"vw":33.493773},{"c":33.45,"h":33.49,"l":33.44,"n":244,"o":33.49,"t":"2026-10-16T19:25:00Z","v":38074,"vw":33.478062},{"c":33.47,"h":33.47,"l":33.43,"n":327,"o":33.45,"t":"2026-10-16T19:30:00Z","v":31098,"vw":33.451646},{"c":33.4,"h":33.48,"l":33.38,"n":365,"o":33.465,"t":"2026-10-16T19:35:00Z","v":18481,"vw":33.443346},{"c":33.395,"h":33.445,"l":33.37,"n":385,"o":33.4,"t":"2026-10-16T19:40:00Z","v":26569,"vw":33.407426},{"c":33.505,"h":33.505,"l":33.39,"n":577,"o":33.39,"t":"2026-10-16T19:45:00Z","v":94794,"vw":33.43795},{"c":33.445,"h":33.59,"l":33.42,"n":1599,"o":33.53,"t":"2026-10-16T19:50:00Z","v":117780,"vw":33.490512},{"c":33.41,"h":33.44,"l":33.38,"n":1645,"o":33.43,"t":"2026-10-16T19:55:00Z","v":83196,"vw":33.402834},{"c":33.42,"h":33.42,"l":33.42,"n":15,"o":33.42,"t":"2026-10-16T20:00:00Z","v":134025,"vw":33.42},{"c":33.3,"h":33.3,"l":33.3,"n":19,"o":33.3,"t":"2026-10-16T20:30:00Z","v":1014,"vw":33.3},{"c":33.18,"h":33.55,"l":32.57,"n":117,"o":33.36,"t":"2026-10-19T13:30:00Z","v":25455,"vw":33.31761},{"c":33.23,"h":33.25,"l":33.17,"n":59,"o":33.2,"t":"2026-10-19T13:35:00Z","v":2391,"vw":33.221875},{"c":33.2,"h":33.245,"l":33.15,"n":83,"o":33.2,"t":"2026-10-19T13:40:00Z","v":6333,"vw":33.212343},{"c":33.195,"h":33.26,"l":33.15,"n":39,"o":33.16,"t":"2026-10-19T13:45:00Z","v":3085,"vw":33.196539},{"c":33.19,"h":33.28,"l":33.13,"n":39,"o":33.195,"t":"2026-10-19T13:50:00Z","v":1171,"vw":33.185},{"c":33.12,"h":33.17,"l":33.12,"n":26,"o":33.17,"t":"2026-10-19T13:55:00Z","v":590,"vw":33.15125},{"c":33.125,"h":33.155,"l":33.07,"n":82,"o":33.155,"t":"2026-10-19T14:00:00Z","v":12446,"vw":33.143719},{"c":33.11,"h":33.22,"l":33.05,"n":78,"o":33.125,"t":"2026-10-19T14:05:00Z","v":3778,"vw":33.11431},{"c":33.04,"h":33.04,"l":33.04,"n":26,"o":33.04,"t":"2026-10-19T14:10:00Z","v":701,"vw":33.04},{"c":33.02,"h":33.1,"l":33.02,"n":62,"o":33.1,"t":"2026-10-19T14:15:00Z","v":12574,"vw":33.095893},{"c":32.87,"h":33.1,"l":32.85,"n":152,"o":33.1,"t":"2026-10-19T14:20:00Z","v":4780,"vw":32.920913},{"c":33.02,"h":33.02,"l":32.84,"n":93,"o":32.87,"t":"2026-10-19T14:25:00Z","v":3442,"vw":32.918104},{"c":32.86,"h":33,"l":32.86,"n":81,"o":33,"t":"2026-10-19T14:30:00Z","v":2895,"vw":32.949902},{"c":32.9525,"h":32.9525,"l":32.86,"n":16,"o":32.87,"t":"2026-10-19T14:35:00Z","v":567,"vw":32.904375},{"c":32.9,"h":32.97,"l":32.88,"n":142,"o":32.89,"t":"2026-10-19T14:40:00Z","v":16399,"vw":32.916717},{"c":32.98,"h":32.985,"l":32.87,"n":42,"o":32.87,"t":"2026-10-19T14:45:00Z","v":903,"vw":32.95875},{"c":32.98,"h":32.985,"l":32.89,"n":62,"o":32.895,"t":"2026-10-19T14:50:00Z","v":2019,"vw":32.932143},{"c":32.91,"h":32.9725,"l":32.89,"n":53,"o":32.9725,"t":"2026-10-19T14:55:00Z","v":1039,"vw":32.915625},{"c":32.985,"h":32.985,"l":32.89,"n":218,"o":32.98,"t":"2026-10-19T15:00:00Z","v":8548,"vw":32.947768},{"c":32.975,"h":32.975,"l":32.975,"n":26,"o":32.975,"t":"2026-10-19T15:05:00Z","v":309,"vw":32.975},{"c":32.95,"h":33.08,"l":32.95,"n":39,"o":32.975,"t":"2026-10-19T15:10:00Z","v":2504,"vw":32.99026},{"c":32.99,"h":33.015,"l":32.94,"n":88,"o":32.975,"t":"2026-10-19T15:15:00Z","v":3378,"vw":32.987991},{"c":32.985,"h":32.99,"l":32.91,"n":107,"o":32.99,"t":"2026-10-19T15:20:00Z","v":2382,"vw":32.958636},{"c":32.86,"h":32.94,"l":32.86,"n":90,"o":32.92,"t":"2026-10-19T15:25:00Z","v":2865,"vw":32.904697},{"c":32.85,"h":32.915,"l":32.85,"n":119,"o":32.86,"t":"2026-10-19T15:30:00Z","v":2138,"vw":32.880798},{"c":32.85,"h":32.905,"l":32.85,"n":79,"o":32.905,"t":"2026-10-19T15:35:00Z","v":1643,"vw":32.886818},{"c":32.85,"h":32.905,"l":32.845,"n":42,"o":32.86,"t":"2026-10-19T15:40:00Z","v":1342,"vw":32.855},{"c":32.875,"h":32.9,"l":32.85,"n":109,"o":32.85,"t":"2026-10-19T15:45:00Z","v":3068,"vw":32.8773},{"c":32.82,"h":32.86,"l":32.82,"n":75,"o":32.83,"t":"2026-10-19T15:50:00Z","v":1105,"vw":32.8325},{"c":32.85,"h":32.86,"l":32.8,"n":226,"o":32.82,"t":"2026-10-19T15:55:00Z","v":6916,"vw":32.840597},{"c":32.7,"h":32.85,"l":32.7,"n":154,"o":32.85,"t":"2026-10-19T16:00:00Z","v":3805,"vw":32.794467},{"c":32.68,"h":32.735,"l":32.68,"n":70,"o":32.735,"t":"2026-10-19T16:05:00Z","v":2027,"vw":32.725654},{"c":32.62,"h":32.68,"l":32.6,"n":205,"o":32.68,"t":"2026-10-19T16:10:00Z","v":11109,"vw":32.628246},{"c":32.47,"h":32.62,"l":32.47,"n":226,"o":32.62,"t":"2026-10-19T16:15:00Z","v":17864,"vw":32.55581},{"c":32.54,"h":32.56,"l":32.47,"n":261,"o":32.47,"t":"2026-10-19T16:20:00Z","v":12863,"vw":32.527825},{"c":32.525,"h":32.535,"l":32.51,"n":94,"o":32.535,"t":"2026-10-19T16:25:00Z","v":2193,"vw":32.523572},{"c":32.6,"h":32.64,"l":32.525,"n":317,"o":32.54,"t":"2026-10-19T16:30:00Z","v":39324,"vw":32.561054},{"c":32.585,"h":32.595,"l":32.56,"n":89,"o":32.57,"t":"2026-10-19T16:35:00Z","v":3156,"vw":32.575714},{"c":32.52,"h":32.59,"l":32.51,"n":375,"o":32.59,"t":"2026-10-19T16:40:00Z","v":37892,"vw":32.545153},{"c":32.535,"h":32.545,"l":32.53,"n":146,"o":32.535,"t":"2026-10-19T16:45:00Z","v":5736,"vw":32.536969},{"c":32.56,"h":32.565,"l":32.5,"n":415,"o":32.52,"t":"2026-10-19T16:50:00Z","v":74992,"vw":32.510045},{"c":32.55,"h":32.58,"l":32.54,"n":100,"o":32.565,"t":"2026-10-19T16:55:00Z","v":5175,"vw":32.564673},{"c":32.5,"h":32.555,"l":32.5,"n":167,"o":32.54,"t":"2026-10-19T17:00:00Z","v":5322,"vw":32.539509},{"c":32.48,"h":32.5199,"l":32.48,"n":183,"o":32.5,"t":"2026-10-19T17:05:00Z","v":7149,"vw":32.507578},{"c":32.575,"h":32.575,"l":32.47,"n":166,"o":32.47,"t":"2026-10-19T17:10:00Z","v":8999,"vw":32.531899},{"c":32.615,"h":32.6332,"l":32.57,"n":168,"o":32.57,"t":"2026-10-19T17:15:00Z","v":6748,"vw":32.595922},{"c":32.6,"h":32.615,"l":32.6,"n":131,"o":32.6,"t":"2026-10-19T17:20:00Z","v":1682,"vw":32.6075},{"c":32.62,"h":32.65,"l":32.62,"n":145,"o":32.63,"t":"2026-10-19T17:25:00Z","v":4651,"vw":32.636655},{"c":32.62,"h":32.65,"l":32.62,"n":154,"o":32.635,"t":"2026-10-19T17:30:00Z","v":3578,"vw":32.635732},{"c":32.6,"h":32.62,"l":32.59,"n":111,"o":32.62,"t":"2026-10-19T17:35:00Z","v":2624,"vw":32.609667},{"c":32.62,"h":32.625,"l":32.595,"n":207,"o":32.61,"t":"2026-10-19T17:40:00Z","v":10201,"vw":32.611398},{"c":32.61,"h":32.62,"l":32.61,"n":83,"o":32.62,"t":"2026-10-19T17:45:00Z","v":1802,"vw":32.618},{"c":32.62,"h":32.66,"l":32.61,"n":202,"o":32.61,"t":"2026-10-19T17:50:00Z","v":9197,"vw":32.639801},{"c":32.61,"h":32.63,"l":32.61,"n":101,"o":32.63,"t":"2026-10-19T17:55:00Z","v":2666,"vw":32.621379},{"c":32.62,"h":32.625,"l":32.61,"n":92,"o":32.62,"t":"2026-10-19T18:00:00Z","v":3592,"vw":32.620801},{"c":32.67,"h":32.68,"l":32.625,"n":167,"o":32.625,"t":"2026-10-19T18:05:00Z","v":6936,"vw":32.647445},{"c":32.67,"h":32.67,"l":32.64,"n":171,"o":32.66,"t":"2026-10-19T18:10:00Z","v":5803,"vw":32.654972},{"c":32.66,"h":32.67,"l":32.655,"n":104,"o":32.66,"t":"2026-10-19T18:15:00Z","v":2392,"vw":32.660556},{"c":32.64,"h":32.67,"l":32.64,"n":185,"o":32.66,"t":"2026-10-19T18:20:00Z","v":7641,"vw":32.66164},{"c":32.6,"h":32.635,"l":32.585,"n":195,"o":32.635,"t":"2026-10-19T18:25:00Z","v":7489,"vw":32.603947},{"c":32.59,"h":32.6,"l":32.57,"n":124,"o":32.6,"t":"2026-10-19T18:30:00Z","v":5243,"vw":32.588581},{"c":32.575,"h":32.5888,"l":32.55,"n":178,"o":32.5888,"t":"2026-10-19T18:35:00Z","v":8440,"vw":32.569029},{"c":32.53,"h":32.565,"l":32.53,"n":108,"o":32.565,"t":"2026-10-19T18:40:00Z","v":3415,"vw":32.543214},{"c":32.525,"h":32.55,"l":32.52,"n":168,"o":32.54,"t":"2026-10-19T18:45:00Z","v":5425,"vw":32.538696},{"c":32.49,"h":32.52,"l":32.48,"n":206,"o":32.52,"t":"2026-10-19T18:50:00Z","v":6696,"vw":32.494245},{"c":32.49,"h":32.5,"l":32.49,"n":177,"o":32.49,"t":"2026-10-19T18:55:00Z","v":6794,"vw":32.496093},{"c":32.48,"h":32.53,"l":32.47,"n":419,"o":32.49,"t":"2026-10-19T19:00:00Z","v":39359,"vw":32.497389},{"c":32.49,"h":32.49,"l":32.47,"n":136,"o":32.48,"t":"2026-10-19T19:05:00Z","v":5830,"vw":32.483725},{"c":32.47,"h":32.48,"l":32.46,"n":203,"o":32.48,"t":"2026-10-19T19:10:00Z","v":6973,"vw":32.469841},{"c":32.47,"h":32.48,"l":32.46,"n":172,"o":32.47,"t":"2026-10-19T19:15:00Z","v":5930,"vw":32.472844},{"c":32.5,"h":32.515,"l":32.46,"n":255,"o":32.46,"t":"2026-10-19T19:20:00Z","v":11552,"vw":32.491226},{"c":32.55,"h":32.55,"l":32.51,"n":275,"o":32.51,"t":"2026-10-19T19:25:00Z","v":12266,"vw":32.529783},{"c":32.55,"h":32.585,"l":32.54,"n":250,"o":32.54,"t":"2026-10-19T19:30:00Z","v":12442,"vw":32.557903},{"c":32.48,"h":32.55,"l":32.47,"n":304,"o":32.55,"t":"2026-10-19T19:35:00Z","v":15254,"vw":32.522579},{"c":32.47,"h":32.48,"l":32.46,"n":222,"o":32.48,"t":"2026-10-19T19:40:00Z","v":7971,"vw":32.468945},{"c":32.465,"h":32.48,"l":32.445,"n":341,"o":32.47,"t":"2026-10-19T19:45:00Z","v":17818,"vw":32.464096},{"c":32.49,"h":32.5,"l":32.41,"n":512,"o":32.45,"t":"2026-10-19T19:50:00Z","v":26896,"vw":32.433877},{"c":32.39,"h":32.5,"l":32.38,"n":1222,"o":32.5,"t":"2026-10-19T19:55:00Z","v":98425,"vw":32.431909},{"c":32.4,"h":32.4,"l":32.4,"n":28,"o":32.4,"t":"2026-10-19T20:00:00Z","v":120661,"vw":32.4},{"c":32.2,"h":32.2,"l":32.2,"n":14,"o":32.2,"t":"2026-10-19T20:20:00Z","v":290,"vw":32.2},{"c":32.55,"h":32.55,"l":32.31,"n":10,"o":32.31,"t":"2026-10-20T10:30:00Z","v":539,"vw":32.472078},{"c":32.5,"h":32.56,"l":32.26,"n":56,"o":32.26,"t":"2026-10-20T11:00:00Z","v":7147,"vw":32.410993},{"c":32.53,"h":32.53,"l":32.33,"n":10,"o":32.34,"t":"2026-10-20T11:05:00Z","v":1606,"vw":32.367124},{"c":32.35,"h":32.35,"l":32.35,"n":21,"o":32.35,"t":"2026-10-20T11:10:00Z","v":273,"vw":32.35},{"c":32.3,"h":32.3,"l":32.25,"n":11,"o":32.25,"t":"2026-10-20T11:20:00Z","v":815,"vw":32.259363},{"c":32.54,"h":32.54,"l":32.27,"n":28,"o":32.51,"t":"2026-10-20T11:25:00Z","v":1984,"vw":32.467457},{"c":32.735,"h":32.96,"l":32.4,"n":162,"o":32.4,"t":"2026-10-20T13:30:00Z","v":27444,"vw":32.617358},{"c":33.04,"h":33.11,"l":32.7625,"n":102,"o":32.94,"t":"2026-10-20T13:35:00Z","v":6441,"vw":32.933718},{"c":33.12,"h":33.13,"l":33.005,"n":164,"o":33.07,"t":"2026-10-20T13:40:00Z","v":10700,"vw":33.057841},{"c":33.085,"h":33.11,"l":32.925,"n":133,"o":33.11,"t":"2026-10-20T13:45:00Z","v":7056,"vw":33.015382},{"c":33.21,"h":33.23,"l":33.16,"n":64,"o":33.23,"t":"2026-10-20T13:50:00Z","v":1307,"vw":33.205534},{"c":33.25,"h":33.25,"l":33.19,"n":176,"o":33.22,"t":"2026-10-20T13:55:00Z","v":10166,"vw":33.238117},{"c":33.18,"h":33.25,"l":33.17,"n":155,"o":33.24,"t":"2026-10-20T14:00:00Z","v":9075,"vw":33.230128},{"c":33.23,"h":33.23,"l":33.14,"n":194,"o":33.16,"t":"2026-10-20T14:05:00Z","v":6676,"vw":33.168793},{"c":33.16,"h":33.25,"l":33.16,"n":182,"o":33.24,"t":"2026-10-20T14:10:00Z","v":6894,"vw":33.214969},{"c":33.18,"h":33.22,"l":33.18,"n":121,"o":33.19,"t":"2026-10-20T14:15:00Z","v":6574,"vw":33.202422},{"c":33.34,"h":33.34,"l":33.2,"n":172,"o":33.2,"t":"2026-10-20T14:20:00Z","v":10388,"vw":33.256304},{"c":33.315,"h":33.355,"l":33.31,"n":239,"o":33.33,"t":"2026-10-20T14:25:00Z","v":22529,"vw":33.345962},{"c":33.295,"h":33.33,"l":33.28,"n":158,"o":33.32,"t":"2026-10-20T14:30:00Z","v":5684,"vw":33.302466},{"c":33.355,"h":33.38,"l":33.295,"n":126,"o":33.295,"t":"2026-10-20T14:35:00Z","v":6207,"vw":33.350988},{"c":33.43,"h":33.47,"l":33.35,"n":175,"o":33.35,"t":"2026-10-20T14:40:00Z","v":7390,"vw":33.397416},{"c":33.47,"h":33.47,"l":33.44,"n":94,"o":33.44,"t":"2026-10-20T14:45:00Z","v":3848,"vw":33.450581},{"c":33.55,"h":33.55,"l":33.45,"n":286,"o":33.5,"t":"2026-10-20T14:50:00Z","v":26013,"vw":33.502188},{"c":33.45,"h":33.53,"l":33.45,"n":179,"o":33.53,"t":"2026-10-20T14:55:00Z","v":6912,"vw":33.495331},{"c":33.33,"h":33.465,"l":33.33,"n":172,"o":33.465,"t":"2026-10-20T15:00:00Z","v":5970,"vw":33.40258},{"c":33.31,"h":33.32,"l":33.3,"n":104,"o":33.31,"t":"2026-10-20T15:05:00Z","v":3903,"vw":33.313684},{"c":33.23,"h":33.35,"l":33.225,"n":200,"o":33.32,"t":"2026-10-20T15:10:00Z","v":11311,"vw":33.289883},{"c":33.23,"h":33.275,"l":33.23,"n":254,"o":33.24,"t":"2026-10-20T15:15:00Z","v":10155,"vw":33.246513},{"c":33.26,"h":33.26,"l":33.22,"n":132,"o":33.22,"t":"2026-10-20T15:20:00Z","v":3939,"vw":33.2393},{"c":33.24,"h":33.26,"l":33.235,"n":183,"o":33.26,"t":"2026-10-20T15:25:00Z","v":6889,"vw":33.250464},{"c":33.265,"h":33.265,"l":33.24,"n":113,"o":33.25,"t":"2026-10-20T15:30:00Z","v":2977,"vw":33.251438},{"c":33.31,"h":33.31,"l":33.26,"n":238,"o":33.265,"t":"2026-10-20T15:35:00Z","v":12475,"vw":33.276785},{"c":33.39,"h":33.39,"l":33.33,"n":100,"o":33.33,"t":"2026-10-20T15:40:00Z","v":2362,"vw":33.361796},{"c":33.34,"h":33.38,"l":33.34,"n":160,"o":33.38,"t":"2026-10-20T15:45:00Z","v":3662,"vw":33.362553},{"c":33.35,"h":33.36,"l":33.34,"n":137,"o":33.345,"t":"2026-10-20T15:50:00Z","v":4256,"vw":33.345692},{"c":33.31,"h":33.345,"l":33.31,"n":148,"o":33.3403,"t":"2026-10-20T15:55:00Z","v":4029,"vw":33.329085},{"c":33.33,"h":33.34,"l":33.32,"n":132,"o":33.32,"t":"2026-10-20T16:00:00Z","v":4616,"vw":33.326055},{"c":33.34,"h":33.355,"l":33.34,"n":134,"o":33.34,"t":"2026-10-20T16:05:00Z","v":5627,"vw":33.346478},{"c":33.31,"h":33.33,"l":33.31,"n":67,"o":33.33,"t":"2026-10-20T16:10:00Z","v":2352,"vw":33.319579},{"c":33.27,"h":33.325,"l":33.27,"n":181,"o":33.305,"t":"2026-10-20T16:15:00Z","v":8546,"vw":33.304},{"c":33.24,"h":33.27,"l":33.23,"n":114,"o":33.27,"t":"2026-10-20T16:20:00Z","v":3551,"vw":33.247762},{"c":33.285,"h":33.285,"l":33.25,"n":136,"o":33.25,"t":"2026-10-20T16:25:00Z","v":5008,"vw":33.269974},{"c":33.31,"h":33.31,"l":33.29,"n":143,"o":33.29,"t":"2026-10-20T16:30:00Z","v":5594,"vw":33.295017},{"c":33.31,"h":33.33,"l":33.31,"n":116,"o":33.31,"t":"2026-10-20T16:35:00Z","v":3157,"vw":33.320388},{"c":33.3,"h":33.3,"l":33.29,"n":77,"o":33.3,"t":"2026-10-20T16:40:00Z","v":1879,"vw":33.292857},{"c":33.35,"h":33.355,"l":33.3,"n":178,"o":33.3,"t":"2026-10-20T16:45:00Z","v":8519,"vw":33.321967},{"c":33.32,"h":33.36,"l":33.32,"n":188,"o":33.35,"t":"2026-10-20T16:50:00Z","v":7077,"vw":33.349374},{"c":33.34,"h":33.345,"l":33.329,"n":98,"o":33.329,"t":"2026-10-20T16:55:00Z","v":2896,"vw":33.339297},{"c":33.36,"h":33.36,"l":33.35,"n":164,"o":33.35,"t":"2026-10-20T17:00:00Z","v":4565,"vw":33.352145},{"c":33.4,"h":33.4,"l":33.37,"n":102,"o":33.37,"t":"2026-10-20T17:05:00Z","v":3405,"vw":33.381577},{"c":33.39,"h":33.4055,"l":33.39,"n":151,"o":33.4,"t":"2026-10-20T17:10:00Z","v":5231,"vw":33.393315},{"c":33.4,"h":33.42,"l":33.395,"n":210,"o":33.395,"t":"2026-10-20T17:15:00Z","v":5871,"vw":33.405429},{"c":33.385,"h":33.42,"l":33.38,"n":205,"o":33.395,"t":"2026-10-20T17:20:00Z","v":9051,"vw":33.401736},{"c":33.435,"h":33.46,"l":33.385,"n":490,"o":33.39,"t":"2026-10-20T17:25:00Z","v":71539,"vw":33.447152},{"c":33.44,"h":33.45,"l":33.44,"n":216,"o":33.44,"t":"2026-10-20T17:30:00Z","v":10776,"vw":33.447283},{"c":33.44,"h":33.44,"l":33.43,"n":111,"o":33.435,"t":"2026-10-20T17:35:00Z","v":4613,"vw":33.434616},{"c":33.47,"h":33.47,"l":33.445,"n":158,"o":33.445,"t":"2026-10-20T17:40:00Z","v":5871,"vw":33.45266},{"c":33.47,"h":33.479,"l":33.465,"n":170,"o":33.47,"t":"2026-10-20T17:45:00Z","v":7409,"vw":33.469538},{"c":33.48,"h":33.485,"l":33.465,"n":139,"o":33.465,"t":"2026-10-20T17:50:00Z","v":4049,"vw":33.476082},{"c":33.465,"h":33.47,"l":33.46,"n":135,"o":33.47,"t":"2026-10-20T17:55:00Z","v":4177,"vw":33.464859},{"c":33.46,"h":33.47,"l":33.455,"n":135,"o":33.465,"t":"2026-10-20T18:00:00Z","v":5419,"vw":33.460222},{"c":33.445,"h":33.46,"l":33.425,"n":173,"o":33.46,"t":"2026-10-20T18:05:00Z","v":7694,"vw":33.44161},{"c":33.47,"h":33.47,"l":33.435,"n":130,"o":33.445,"t":"2026-10-20T18:10:00Z","v":9152,"vw":33.448072},{"c":33.43,"h":33.47,"l":33.425,"n":156,"o":33.465,"t":"2026-10-20T18:15:00Z","v":5029,"vw":33.450625},{"c":33.41,"h":33.425,"l":33.41,"n":135,"o":33.425,"t":"2026-10-20T18:20:00Z","v":2543,"vw":33.415625},{"c":33.405,"h":33.405,"l":33.39,"n":131,"o":33.4,"t":"2026-10-20T18:25:00Z","v":4844,"vw":33.397104},{"c":33.42,"h":33.425,"l":33.41,"n":169,"o":33.41,"t":"2026-10-20T18:30:00Z","v":9759,"vw":33.418225},{"c":33.4034,"h":33.42,"l":33.4034,"n":75,"o":33.41,"t":"2026-10-20T18:35:00Z","v":2935,"vw":33.408839},{"c":33.4,"h":33.405,"l":33.4,"n":156,"o":33.405,"t":"2026-10-20T18:40:00Z","v":5533,"vw":33.400905},{"c":33.415,"h":33.415,"l":33.385,"n":249,"o":33.39,"t":"2026-10-20T18:45:00Z","v":9140,"vw":33.401295},{"c":33.415,"h":33.415,"l":33.41,"n":142,"o":33.41,"t":"2026-10-20T18:50:00Z","v":3853,"vw":33.411042},{"c":33.405,"h":33.42,"l":33.405,"n":229,"o":33.415,"t":"2026-10-20T18:55:00Z","v":7693,"vw":33.412415},{"c":33.435,"h":33.485,"l":33.405,"n":370,"o":33.405,"t":"2026-10-20T19:00:00Z","v":25328,"vw":33.458247},{"c":33.45,"h":33.46,"l":33.435,"n":162,"o":33.435,"t":"2026-10-20T19:05:00Z","v":6386,"vw":33.447198},{"c":33.475,"h":33.475,"l":33.455,"n":164,"o":33.455,"t":"2026-10-20T19:10:00Z","v":6427,"vw":33.461454},{"c":33.485,"h":33.495,"l":33.475,"n":201,"o":33.475,"t":"2026-10-20T19:15:00Z","v":8395,"vw":33.484346},{"c":33.44,"h":33.485,"l":33.435,"n":265,"o":33.485,"t":"2026-10-20T19:20:00Z","v":13172,"vw":33.463577},{"c":33.495,"h":33.5,"l":33.45,"n":310,"o":33.45,"t":"2026-10-20T19:25:00Z","v":13654,"vw":33.486089},{"c":33.445,"h":33.495,"l":33.43,"n":300,"o":33.495,"t":"2026-10-20T19:30:00Z","v":16219,"vw":33.459752},{"c":33.455,"h":33.455,"l":33.435,"n":349,"o":33.445,"t":"2026-10-20T19:35:00Z","v":17219,"vw":33.446096},{"c":33.53,"h":33.54,"l":33.455,"n":405,"o":33.46,"t":"2026-10-20T19:40:00Z","v":24590,"vw":33.516937},{"c":33.48,"h":33.55,"l":33.47,"n":2222,"o":33.52,"t":"2026-10-20T19:45:00Z","v":232017,"vw":33.512596},{"c":33.53,"h":33.53,"l":33.43,"n":2205,"o":33.48,"t":"2026-10-20T19:50:00Z","v":199940,"vw":33.477303},{"c":33.56,"h":33.61,"l":33.52,"n":3773,"o":33.52,"t":"2026-10-20T19:55:00Z","v":283540,"vw":33.565204},{"c":33.55,"h":33.55,"l":33.55,"n":25,"o":33.55,"t":"2026-10-20T20:00:00Z","v":137784,"vw":33.55},{"c":33.55,"h":33.55,"l":33.55,"n":5,"o":33.55,"t":"2026-10-20T20:35:00Z","v":505,"vw":33.55},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-20T22:25:00Z","v":501,"vw":33.5},{"c":33.685,"h":34,"l":33.66,"n":129,"o":33.66,"t":"2026-10-21T13:30:00Z","v":37773,"vw":33.753244},{"c":33.665,"h":33.81,"l":33.6,"n":58,"o":33.77,"t":"2026-10-21T13:35:00Z","v":2992,"vw":33.711163},{"c":33.56,"h":33.68,"l":33.525,"n":54,"o":33.68,"t":"2026-10-21T13:40:00Z","v":2721,"vw":33.569264},{"c":33.61,"h":33.61,"l":33.515,"n":53,"o":33.59,"t":"2026-10-21T13:45:00Z","v":11950,"vw":33.53326},{"c":33.58,"h":33.63,"l":33.52,"n":127,"o":33.61,"t":"2026-10-21T13:50:00Z","v":9341,"vw":33.539809},{"c":33.44,"h":33.57,"l":33.425,"n":178,"o":33.54,"t":"2026-10-21T13:55:00Z","v":5062,"vw":33.480884},{"c":33.385,"h":33.435,"l":33.37,"n":88,"o":33.435,"t":"2026-10-21T14:00:00Z","v":3685,"vw":33.392275},{"c":33.31,"h":33.41,"l":33.31,"n":55,"o":33.41,"t":"2026-10-21T14:05:00Z","v":1319,"vw":33.34894},{"c":33.355,"h":33.36,"l":33.305,"n":65,"o":33.305,"t":"2026-10-21T14:10:00Z","v":1845,"vw":33.342298},{"c":33.41,"h":33.41,"l":33.3,"n":76,"o":33.355,"t":"2026-10-21T14:15:00Z","v":2291,"vw":33.35509},{"c":33.425,"h":33.435,"l":33.385,"n":73,"o":33.385,"t":"2026-10-21T14:20:00Z","v":2685,"vw":33.412596},{"c":33.47,"h":33.47,"l":33.42,"n":118,"o":33.425,"t":"2026-10-21T14:25:00Z","v":5974,"vw":33.442741},{"c":33.48,"h":33.58,"l":33.48,"n":134,"o":33.5,"t":"2026-10-21T14:30:00Z","v":4964,"vw":33.527352},{"c":33.51,"h":33.58,"l":33.485,"n":83,"o":33.485,"t":"2026-10-21T14:35:00Z","v":12143,"vw":33.52135},{"c":33.5,"h":33.515,"l":33.5,"n":76,"o":33.5,"t":"2026-10-21T14:40:00Z","v":9364,"vw":33.509278},{"c":33.48,"h":33.515,"l":33.48,"n":128,"o":33.5,"t":"2026-10-21T14:45:00Z","v":19811,"vw":33.502029},{"c":33.47,"h":33.515,"l":33.45,"n":152,"o":33.515,"t":"2026-10-21T14:50:00Z","v":13540,"vw":33.481733},{"c":33.4,"h":33.45,"l":33.4,"n":198,"o":33.45,"t":"2026-10-21T14:55:00Z","v":7978,"vw":33.436},{"c":33.375,"h":33.4,"l":33.36,"n":156,"o":33.39,"t":"2026-10-21T15:00:00Z","v":6287,"vw":33.374192},{"c":33.385,"h":33.385,"l":33.375,"n":65,"o":33.375,"t":"2026-10-21T15:05:00Z","v":4045,"vw":33.376914},{"c":33.345,"h":33.38,"l":33.345,"n":72,"o":33.38,"t":"2026-10-21T15:10:00Z","v":2355,"vw":33.359732},{"c":33.365,"h":33.365,"l":33.335,"n":73,"o":33.335,"t":"2026-10-21T15:15:00Z","v":3011,"vw":33.34807},{"c":33.345,"h":33.38,"l":33.345,"n":82,"o":33.37,"t":"2026-10-21T15:20:00Z","v":2268,"vw":33.365621},{"c":33.38,"h":33.4,"l":33.35,"n":143,"o":33.35,"t":"2026-10-21T15:25:00Z","v":6044,"vw":33.389005},{"c":33.375,"h":33.4,"l":33.375,"n":112,"o":33.38,"t":"2026-10-21T15:30:00Z","v":5980,"vw":33.394259},{"c":33.38,"h":33.43,"l":33.38,"n":188,"o":33.38,"t":"2026-10-21T15:35:00Z","v":11927,"vw":33.406735},{"c":33.385,"h":33.39,"l":33.38,"n":70,"o":33.38,"t":"2026-10-21T15:40:00Z","v":2023,"vw":33.385988},{"c":33.42,"h":33.47,"l":33.385,"n":839,"o":33.385,"t":"2026-10-21T15:45:00Z","v":108752,"vw":33.438655},{"c":33.415,"h":33.43,"l":33.415,"n":46,"o":33.43,"t":"2026-10-21T15:50:00Z","v":1317,"vw":33.422596},{"c":33.45,"h":33.47,"l":33.39,"n":430,"o":33.4,"t":"2026-10-21T15:55:00Z","v":35813,"vw":33.435637},{"c":33.41,"h":33.45,"l":33.39,"n":215,"o":33.445,"t":"2026-10-21T16:00:00Z","v":10790,"vw":33.426882},{"c":33.37,"h":33.41,"l":33.37,"n":81,"o":33.41,"t":"2026-10-21T16:05:00Z","v":2417,"vw":33.387439},{"c":33.365,"h":33.365,"l":33.35,"n":63,"o":33.35,"t":"2026-10-21T16:10:00Z","v":1639,"vw":33.36182},{"c":33.405,"h":33.405,"l":33.365,"n":114,"o":33.365,"t":"2026-10-21T16:15:00Z","v":3797,"vw":33.386467},{"c":33.355,"h":33.41,"l":33.345,"n":147,"o":33.41,"t":"2026-10-21T16:20:00Z","v":5562,"vw":33.386516},{"c":33.395,"h":33.4,"l":33.36,"n":134,"o":33.365,"t":"2026-10-21T16:25:00Z","v":4525,"vw":33.376073},{"c":33.415,"h":33.42,"l":33.39,"n":160,"o":33.395,"t":"2026-10-21T16:30:00Z","v":11654,"vw":33.405634},{"c":33.435,"h":33.465,"l":33.405,"n":318,"o":33.415,"t":"2026-10-21T16:35:00Z","v":26405,"vw":33.433374},{"c":33.44,"h":33.445,"l":33.42,"n":111,"o":33.43,"t":"2026-10-21T16:40:00Z","v":7261,"vw":33.426594},{"c":33.415,"h":33.43,"l":33.39,"n":282,"o":33.43,"t":"2026-10-21T16:45:00Z","v":16356,"vw":33.410596},{"c":33.43,"h":33.45,"l":33.415,"n":124,"o":33.415,"t":"2026-10-21T16:50:00Z","v":5465,"vw":33.429549},{"c":33.46,"h":33.46,"l":33.435,"n":100,"o":33.44,"t":"2026-10-21T16:55:00Z","v":4833,"vw":33.4477},{"c":33.46,"h":33.465,"l":33.455,"n":96,"o":33.455,"t":"2026-10-21T17:00:00Z","v":4538,"vw":33.461012},{"c":33.475,"h":33.475,"l":33.46,"n":81,"o":33.46,"t":"2026-10-21T17:05:00Z","v":8792,"vw":33.471642},{"c":33.47,"h":33.475,"l":33.46,"n":121,"o":33.475,"t":"2026-10-21T17:10:00Z","v":6144,"vw":33.467311},{"c":33.5,"h":33.5,"l":33.475,"n":134,"o":33.475,"t":"2026-10-21T17:15:00Z","v":6097,"vw":33.485466},{"c":33.47,"h":33.51,"l":33.46,"n":268,"o":33.5,"t":"2026-10-21T17:20:00Z","v":14516,"vw":33.481032},{"c":33.45,"h":33.475,"l":33.45,"n":142,"o":33.47,"t":"2026-10-21T17:25:00Z","v":4952,"vw":33.464268},{"c":33.43,"h":33.45,"l":33.41,"n":131,"o":33.45,"t":"2026-10-21T17:30:00Z","v":7438,"vw":33.427538},{"c":33.42,"h":33.43,"l":33.42,"n":53,"o":33.43,"t":"2026-10-21T17:35:00Z","v":2681,"vw":33.426857},{"c":33.37,"h":33.42,"l":33.37,"n":128,"o":33.42,"t":"2026-10-21T17:40:00Z","v":5324,"vw":33.400817},{"c":33.39,"h":33.405,"l":33.37,"n":218,"o":33.375,"t":"2026-10-21T17:45:00Z","v":10266,"vw":33.390295},{"c":33.39,"h":33.395,"l":33.38,"n":96,"o":33.38,"t":"2026-10-21T17:50:00Z","v":2428,"vw":33.391175},{"c":33.36,"h":33.4,"l":33.32,"n":294,"o":33.395,"t":"2026-10-21T17:55:00Z","v":27772,"vw":33.374676},{"c":33.33,"h":33.37,"l":33.33,"n":153,"o":33.355,"t":"2026-10-21T18:00:00Z","v":5894,"vw":33.357475},{"c":33.285,"h":33.33,"l":33.285,"n":125,"o":33.33,"t":"2026-10-21T18:05:00Z","v":3467,"vw":33.305305},{"c":33.29,"h":33.29,"l":33.275,"n":87,"o":33.285,"t":"2026-10-21T18:10:00Z","v":4353,"vw":33.279457},{"c":33.31,"h":33.315,"l":33.275,"n":171,"o":33.275,"t":"2026-10-21T18:15:00Z","v":9031,"vw":33.289839},{"c":33.315,"h":33.32,"l":33.31,"n":88,"o":33.32,"t":"2026-10-21T18:20:00Z","v":2414,"vw":33.312456},{"c":33.325,"h":33.33,"l":33.305,"n":205,"o":33.315,"t":"2026-10-21T18:25:00Z","v":9017,"vw":33.31834},{"c":33.325,"h":33.325,"l":33.325,"n":79,"o":33.325,"t":"2026-10-21T18:30:00Z","v":2156,"vw":33.325},{"c":33.325,"h":33.325,"l":33.325,"n":27,"o":33.325,"t":"2026-10-21T18:35:00Z","v":1013,"vw":33.325},{"c":33.355,"h":33.355,"l":33.33,"n":152,"o":33.33,"t":"2026-10-21T18:40:00Z","v":9735,"vw":33.340299},{"c":33.28,"h":33.355,"l":33.28,"n":276,"o":33.355,"t":"2026-10-21T18:45:00Z","v":13267,"vw":33.32467},{"c":33.26,"h":33.28,"l":33.245,"n":148,"o":33.275,"t":"2026-10-21T18:50:00Z","v":4943,"vw":33.25859},{"c":33.185,"h":33.25,"l":33.18,"n":182,"o":33.25,"t":"2026-10-21T18:55:00Z","v":6655,"vw":33.203469},{"c":33.15,"h":33.185,"l":33.14,"n":148,"o":33.185,"t":"2026-10-21T19:00:00Z","v":6098,"vw":33.16674},{"c":33.16,"h":33.185,"l":33.13,"n":177,"o":33.14,"t":"2026-10-21T19:05:00Z","v":6265,"vw":33.157688},{"c":33.205,"h":33.205,"l":33.16,"n":151,"o":33.165,"t":"2026-10-21T19:10:00Z","v":6002,"vw":33.188131},{"c":33.27,"h":33.27,"l":33.205,"n":159,"o":33.205,"t":"2026-10-21T19:15:00Z","v":5500,"vw":33.235262},{"c":33.29,"h":33.3,"l":33.27,"n":147,"o":33.27,"t":"2026-10-21T19:20:00Z","v":5960,"vw":33.285151},{"c":33.345,"h":33.35,"l":33.29,"n":285,"o":33.29,"t":"2026-10-21T19:25:00Z","v":15465,"vw":33.320948},{"c":33.335,"h":33.39,"l":33.325,"n":336,"o":33.35,"t":"2026-10-21T19:30:00Z","v":18568,"vw":33.351726},{"c":33.31,"h":33.34,"l":33.3,"n":352,"o":33.335,"t":"2026-10-21T19:35:00Z","v":21631,"vw":33.315089},{"c":33.32,"h":33.329,"l":33.295,"n":368,"o":33.305,"t":"2026-10-21T19:40:00Z","v":22629,"vw":33.31377},{"c":33.35,"h":33.35,"l":33.33,"n":505,"o":33.33,"t":"2026-10-21T19:45:00Z","v":33676,"vw":33.33781},{"c":33.335,"h":33.4,"l":33.33,"n":769,"o":33.355,"t":"2026-10-21T19:50:00Z","v":49831,"vw":33.371762},{"c":33.3,"h":33.36,"l":33.285,"n":1413,"o":33.33,"t":"2026-10-21T19:55:00Z","v":97734,"vw":33.316103},{"c":33.3,"h":33.3,"l":33.3,"n":15,"o":33.3,"t":"2026-10-21T20:00:00Z","v":118422,"vw":33.3}],"history":[{"c":22.97,"h":23.42,"l":21.99,"n":59018,"o":22.06,"t":"2025-11-20T05:00:00Z","v":6533251,"vw":22.303241},{"c":23.57,"h":24.47,"l":22.55,"n":10404,"o":22.8,"t":"2025-11-21T05:00:00Z","v":1083352,"vw":23.225076},{"c":24.43,"h":24.68,"l":23.2,"n":3454,"o":23.68,"t":"2025-11-24T05:00:00Z","v":418777,"vw":23.923661},{"c":24.16,"h":25,"l":23.36,"n":3934,"o":24.21,"t":"2025-11-25T05:00:00Z","v":410100,"vw":24.213875},{"c":23.5,"h":24.5,"l":23,"n":4727,"o":24.22,"t":"2025-11-26T05:00:00Z","v":438466,"vw":23.49564},{"c":23.56,"h":23.99,"l":23.01,"n":1056,"o":23.53,"t":"2025-11-28T05:00:00Z","v":64104,"vw":23.573811},{"c":23.34,"h":24,"l":23.07,"n":4192,"o":23.6,"t":"2025-12-01T05:00:00Z","v":523136,"vw":23.654022},{"c":23.015,"h":23.92,"l":22.8,"n":1526,"o":23.92,"t":"2025-12-02T05:00:00Z","v":224167,"vw":23.141836},{"c":23.71,"h":24.125,"l":23.01,"n":2325,"o":23.01,"t":"2025-12-03T05:00:00Z","v":250764,"vw":23.471938},{"c":23.75,"h":23.9,"l":23.12,"n":1996,"o":23.81,"t":"2025-12-04T05:00:00Z","v":131577,"vw":23.418349},{"c":23.25,"h":23.9,"l":22.86,"n":1634,"o":23.75,"t":"2025-12-05T05:00:00Z","v":107007,"vw":23.461526},{"c":23.58,"h":23.9,"l":22.75,"n":2352,"o":23.5,"t":"2025-12-08T05:00:00Z","v":297143,"vw":23.314989},{"c":23.43,"h":23.75,"l":22.9001,"n":1714,"o":23.6,"t":"2025-12-09T05:00:00Z","v":272408,"vw":23.319097},{"c":23.16,"h":23.695,"l":22.8,"n":3916,"o":23.41,"t":"2025-12-10T05:00:00Z","v":539792,"vw":23.219951},{"c":23.12,"h":23.375,"l":22.5,"n":1927,"o":23.09,"t":"2025-12-11T05:00:00Z","v":126334,"vw":23.040332},{"c":23.03,"h":23.39,"l":22.81,"n":2077,"o":23.31,"t":"2025-12-12T05:00:00Z","v":111952,"vw":23.112409},{"c":22.85,"h":23.5,"l":22.564,"n":4764,"o":23.1,"t":"2025-12-15T05:00:00Z","v":417033,"vw":22.959896},{"c":23.14,"h":23.385,"l":22.75,"n":3969,"o":22.81,"t":"2025-12-16T05:00:00Z","v":312846,"vw":23.091904},{"c":23.31,"h":23.43,"l":22.875,"n":3559,"o":23.23,"t":"2025-12-17T05:00:00Z","v":185598,"vw":23.178178},{"c":23.37,"h":23.49,"l":22.75,"n":2881,"o":23.32,"t":"2025-12-18T05:00:00Z","v":239842,"vw":23.091512},{"c":23.4,"h":23.9,"l":23.01,"n":4444,"o":23.4,"t":"2025-12-19T05:00:00Z","v":362970,"vw":23.404634},{"c":23.78,"h":24.25,"l":23.25,"n":4409,"o":23.35,"t":"2025-12-22T05:00:00Z","v":322820,"vw":23.747568},{"c":24.28,"h":24.875,"l":23.45,"n":2934,"o":23.8,"t":"2025-12-23T05:00:00Z","v":271809,"vw":24.312043},{"c":24,"h":24.72,"l":23.8,"n":1346,"o":24.37,"t":"2025-12-24T05:00:00Z","v":89749,"vw":24.150762},{"c":23.72,"h":24.26,"l":23.3,"n":2940,"o":24.11,"t":"2025-12-26T05:00:00Z","v":174001,"vw":23.72784},{"c":23.28,"h":24.045,"l":23.005,"n":3966,"o":23.91,"t":"2025-12-29T05:00:00Z","v":265271,"vw":23.380113},{"c":23.86,"h":24.43,"l":23.01,"n":4422,"o":23.24,"t":"2025-12-30T05:00:00Z","v":510327,"vw":23.809008},{"c":24.12,"h":24.49,"l":23.44,"n":5499,"o":23.71,"t":"2025-12-31T05:00:00Z","v":501070,"vw":24.028914},{"c":23.85,"h":24.22,"l":23.565,"n":2946,"o":23.98,"t":"2026-01-02T05:00:00Z","v":490383,"vw":23.862104},{"c":23.83,"h":24.49,"l":23.3501,"n":1940,"o":23.85,"t":"2026-01-05T05:00:00Z","v":964030,"vw":23.918382},{"c":24.24,"h":24.5,"l":23.76,"n":2716,"o":23.76,"t":"2026-01-06T05:00:00Z","v":217926,"vw":24.188745},{"c":23.98,"h":24.497,"l":23.785,"n":3514,"o":24.35,"t":"2026-01-07T05:00:00Z","v":135906,"vw":23.967157},{"c":24.04,"h":24.415,"l":23.9,"n":1771,"o":23.96,"t":"2026-01-08T05:00:00Z","v":82349,"vw":24.099355},{"c":24.05,"h":24.27,"l":23.81,"n":1980,"o":24.05,"t":"2026-01-09T05:00:00Z","v":188694,"vw":24.023372},{"c":23.67,"h":24.2,"l":23.66,"n":1919,"o":23.98,"t":"2026-01-12T05:00:00Z","v":67819,"vw":23.81151},{"c":24.02,"h":24.2,"l":23.67,"n":1677,"o":24,"t":"2026-01-13T05:00:00Z","v":74752,"vw":23.979693},{"c":24.18,"h":24.39,"l":23.825,"n":2268,"o":24.14,"t":"2026-01-14T05:00:00Z","v":56351,"vw":24.186325},{"c":24.13,"h":24.4,"l":23.945,"n":1932,"o":24.4,"t":"2026-01-15T05:00:00Z","v":82538,"vw":24.202772},{"c":23.89,"h":24.21,"l":23.815,"n":1518,"o":23.98,"t":"2026-01-16T05:00:00Z","v":94015,"vw":23.979413},{"c":23.86,"h":24.09,"l":23.65,"n":1990,"o":23.7,"t":"2026-01-20T05:00:00Z","v":119610,"vw":23.938794},{"c":24.69,"h":24.83,"l":23.745,"n":3050,"o":24.13,"t":"2026-01-21T05:00:00Z","v":218784,"vw":24.273293},{"c":25.03,"h":25.205,"l":24.54,"n":2740,"o":24.54,"t":"2026-01-22T05:00:00Z","v":184716,"vw":24.929455},{"c":24.26,"h":25.425,"l":24.2,"n":2848,"o":24.86,"t":"2026-01-23T05:00:00Z","v":135787,"vw":24.619978},{"c":24.58,"h":24.7561,"l":24.05,"n":5311,"o":24.38,"t":"2026-01-26T05:00:00Z","v":346653,"vw":24.483248},{"c":24.5,"h":25.33,"l":24.18,"n":3527,"o":24.74,"t":"2026-01-27T05:00:00Z","v":156294,"vw":24.56062},{"c":24.06,"h":25.13,"l":24.001,"n":2792,"o":24.9,"t":"2026-01-28T05:00:00Z","v":86206,"vw":24.294824},{"c":23.95,"h":24.39,"l":23.87,"n":3806,"o":24.18,"t":"2026-01-29T05:00:00Z","v":162028,"vw":24.085168},{"c":24.1,"h":24.17,"l":23.65,"n":3835,"o":23.96,"t":"2026-01-30T05:00:00Z","v":192850,"vw":23.959345},{"c":24.9,"h":25.309,"l":23.6,"n":4876,"o":24.16,"t":"2026-02-02T05:00:00Z","v":351108,"vw":24.888015},{"c":24.5,"h":25.15,"l":24.12,"n":2777,"o":25,"t":"2026-02-03T05:00:00Z","v":220927,"vw":24.43075},{"c":24.52,"h":24.86,"l":24.26,"n":4103,"o":24.72,"t":"2026-02-04T05:00:00Z","v":236721,"vw":24.509303},{"c":23.92,"h":24.615,"l":23.65,"n":2488,"o":24.49,"t":"2026-02-05T05:00:00Z","v":109455,"vw":23.959225},{"c":24.25,"h":24.67,"l":23.92,"n":3583,"o":23.92,"t":"2026-02-06T05:00:00Z","v":248710,"vw":24.367089},{"c":24.5,"h":24.9894,"l":24.15,"n":3960,"o":24.3,"t":"2026-02-09T05:00:00Z","v":279122,"vw":24.579457},{"c":24.61,"h":24.83,"l":24.23,"n":3454,"o":24.61,"t":"2026-02-10T05:00:00Z","v":150040,"vw":24.591607},{"c":24,"h":24.67,"l":23.88,"n":3318,"o":24.6,"t":"2026-02-11T05:00:00Z","v":173064,"vw":24.057453},{"c":24.07,"h":24.46,"l":23.55,"n":2753,"o":24.02,"t":"2026-02-12T05:00:00Z","v":210464,"vw":23.968731},{"c":24.515,"h":24.9,"l":23.82,"n":3959,"o":24.07,"t":"2026-02-13T05:00:00Z","v":207543,"vw":24.540543},{"c":24.63,"h":24.82,"l":24.38,"n":2209,"o":24.52,"t":"2026-02-17T05:00:00Z","v":94199,"vw":24.651221},{"c":25.17,"h":25.5,"l":24.52,"n":3781,"o":24.71,"t":"2026-02-18T05:00:00Z","v":311884,"vw":25.100236},{"c":25.11,"h":25.5,"l":24.86,"n":3236,"o":25.07,"t":"2026-02-19T05:00:00Z","v":373106,"vw":25.236024},{"c":25.19,"h":25.26,"l":24.635,"n":6473,"o":24.99,"t":"2026-02-20T05:00:00Z","v":404076,"vw":25.064757},{"c":24.31,"h":25.2,"l":24.23,"n":3854,"o":25.2,"t":"2026-02-23T05:00:00Z","v":162963,"vw":24.427302},{"c":24.14,"h":24.76,"l":24.06,"n":4893,"o":24.29,"t":"2026-02-24T05:00:00Z","v":237284,"vw":24.339621},{"c":24.3,"h":24.825,"l":24.24,"n":3432,"o":24.28,"t":"2026-02-25T05:00:00Z","v":360180,"vw":24.433854},{"c":24.53,"h":24.7,"l":24.105,"n":5535,"o":24.3,"t":"2026-02-26T05:00:00Z","v":367791,"vw":24.523317},{"c":24.15,"h":24.56,"l":23.71,"n":6100,"o":24.32,"t":"2026-02-27T05:00:00Z","v":396341,"vw":24.040963},{"c":24.38,"h":24.6,"l":23.95,"n":5000,"o":24.05,"t":"2026-03-02T05:00:00Z","v":402573,"vw":24.336083},{"c":24.4,"h":24.465,"l":23.67,"n":5080,"o":24.08,"t":"2026-03-03T05:00:00Z","v":245728,"vw":24.260825},{"c":24.6,"h":24.8,"l":24.25,"n":6821,"o":24.5,"t":"2026-03-04T05:00:00Z","v":296126,"vw":24.601586},{"c":24.25,"h":24.67,"l":23.96,"n":5727,"o":24.6,"t":"2026-03-05T05:00:00Z","v":307170,"vw":24.172868},{"c":24.06,"h":24.25,"l":23.405,"n":7413,"o":24.12,"t":"2026-03-06T05:00:00Z","v":422783,"vw":23.958916},{"c":24.24,"h":24.27,"l":23.5,"n":12629,"o":24.05,"t":"2026-03-09T04:00:00Z","v":579084,"vw":24.023348},{"c":24.46,"h":24.78,"l":23.885,"n":7468,"o":24.23,"t":"2026-03-10T04:00:00Z","v":521299,"vw":24.403299},{"c":24.47,"h":24.63,"l":24.12,"n":5593,"o":24.46,"t":"2026-03-11T04:00:00Z","v":430981,"vw":24.489091},{"c":24.1,"h":24.275,"l":23.905,"n":7716,"o":24.17,"t":"2026-03-12T04:00:00Z","v":570248,"vw":24.07154},{"c":23.95,"h":24.49,"l":23.82,"n":9817,"o":24.11,"t":"2026-03-13T04:00:00Z","v":657750,"vw":24.035129},{"c":24.04,"h":24.495,"l":23.9,"n":7244,"o":24.05,"t":"2026-03-16T04:00:00Z","v":487485,"vw":24.187255},{"c":23.96,"h":24.485,"l":23.81,"n":10766,"o":24.2,"t":"2026-03-17T04:00:00Z","v":907749,"vw":23.972923},{"c":23.79,"h":24.405,"l":23.66,"n":7489,"o":23.93,"t":"2026-03-18T04:00:00Z","v":619885,"vw":23.846408},{"c":23.74,"h":24.24,"l":23.65,"n":9451,"o":23.65,"t":"2026-03-19T04:00:00Z","v":654939,"vw":23.804037},{"c":23.41,"h":23.89,"l":23.325,"n":13316,"o":23.56,"t":"2026-03-20T04:00:00Z","v":3977169,"vw":23.435612},{"c":23.46,"h":23.85,"l":23.45,"n":12094,"o":23.7,"t":"2026-03-23T04:00:00Z","v":1175887,"vw":23.627611},{"c":23.79,"h":23.82,"l":23.26,"n":6879,"o":23.26,"t":"2026-03-24T04:00:00Z","v":647434,"vw":23.675818},{"c":23.72,"h":23.9,"l":23.55,"n":7868,"o":23.9,"t":"2026-03-25T04:00:00Z","v":457444,"vw":23.705539},{"c":23.93,"h":23.94,"l":23.56,"n":8570,"o":23.56,"t":"2026-03-26T04:00:00Z","v":590407,"vw":23.796235},{"c":23.75,"h":23.97,"l":23.6,"n":7236,"o":23.97,"t":"2026-03-27T04:00:00Z","v":586389,"vw":23.787735},{"c":23.68,"h":23.95,"l":23.5,"n":10176,"o":23.76,"t":"2026-03-30T04:00:00Z","v":811938,"vw":23.721913},{"c":23.95,"h":24.14,"l":23.695,"n":10332,"o":23.82,"t":"2026-03-31T04:00:00Z","v":920686,"vw":23.896075},{"c":24.55,"h":24.905,"l":23.955,"n":17003,"o":23.96,"t":"2026-04-01T04:00:00Z","v":1085002,"vw":24.649198},{"c":24.09,"h":24.74,"l":23.86,"n":8967,"o":24.19,"t":"2026-04-02T04:00:00Z","v":561778,"vw":24.195543},{"c":24.22,"h":24.44,"l":23.9,"n":10820,"o":24.05,"t":"2026-04-06T04:00:00Z","v":611169,"vw":24.251226},{"c":24.21,"h":24.4,"l":23.9,"n":14844,"o":24.21,"t":"2026-04-07T04:00:00Z","v":862026,"vw":24.227809},{"c":24.84,"h":24.895,"l":24.26,"n":13184,"o":24.51,"t":"2026-04-08T04:00:00Z","v":802214,"vw":24.682501},{"c":25.09,"h":25.515,"l":24.63,"n":12393,"o":24.77,"t":"2026-04-09T04:00:00Z","v":795131,"vw":25.173693},{"c":24.7,"h":25.06,"l":24.63,"n":8111,"o":25.06,"t":"2026-04-10T04:00:00Z","v":462947,"vw":24.753828},{"c":24.72,"h":24.78,"l":24.37,"n":17996,"o":24.61,"t":"2026-04-13T04:00:00Z","v":988794,"vw":24.625329},{"c":24.51,"h":24.73,"l":24.33,"n":13748,"o":24.7,"t":"2026-04-14T04:00:00Z","v":712377,"vw":24.499715},{"c":24.94,"h":25.06,"l":24.3,"n":13665,"o":24.51,"t":"2026-04-15T04:00:00Z","v":833991,"vw":24.706362},{"c":25.18,"h":25.42,"l":24.69,"n":12800,"o":24.88,"t":"2026-04-16T04:00:00Z","v":610353,"vw":25.183598},{"c":25.6,"h":26.25,"l":25.2675,"n":12359,"o":25.48,"t":"2026-04-17T04:00:00Z","v":775131,"vw":25.807653},{"c":25.52,"h":25.81,"l":25.335,"n":9972,"o":25.53,"t":"2026-04-20T04:00:00Z","v":541720,"vw":25.577772},{"c":25.56,"h":25.7499,"l":25.25,"n":8763,"o":25.53,"t":"2026-04-21T04:00:00Z","v":499341,"vw":25.478921},{"c":25.66,"h":25.705,"l":25.37,"n":11787,"o":25.56,"t":"2026-04-22T04:00:00Z","v":727239,"vw":25.601403},{"c":25.63,"h":25.84,"l":25.41,"n":8961,"o":25.66,"t":"2026-04-23T04:00:00Z","v":407146,"vw":25.588588},{"c":25.94,"h":26.02,"l":25.12,"n":9162,"o":25.64,"t":"2026-04-24T04:00:00Z","v":614780,"vw":25.867974},{"c":26.41,"h":26.5,"l":25.21,"n":13889,"o":25.94,"t":"2026-04-27T04:00:00Z","v":927359,"vw":26.363451},{"c":25.89,"h":26.76,"l":25.54,"n":14459,"o":26.45,"t":"2026-04-28T04:00:00Z","v":956879,"vw":25.936636},{"c":26.19,"h":26.5,"l":25.79,"n":12375,"o":26.05,"t":"2026-04-29T04:00:00Z","v":668807,"vw":26.192095},{"c":27.02,"h":27.24,"l":26.11,"n":12624,"o":26.86,"t":"2026-04-30T04:00:00Z","v":809125,"vw":26.963053},{"c":27.09,"h":27.35,"l":26.9,"n":11876,"o":27.12,"t":"2026-05-01T04:00:00Z","v":556109,"vw":27.151573},{"c":27.01,"h":27.4,"l":26.83,"n":9065,"o":27.18,"t":"2026-05-04T04:00:00Z","v":545479,"vw":27.078612},{"c":27.39,"h":27.5,"l":26.925,"n":7865,"o":27.01,"t":"2026-05-05T04:00:00Z","v":436821,"vw":27.373589},{"c":27.29,"h":27.62,"l":27.1,"n":7588,"o":27.44,"t":"2026-05-06T04:00:00Z","v":369456,"vw":27.310587},{"c":27.37,"h":27.53,"l":27.15,"n":7009,"o":27.29,"t":"2026-05-07T04:00:00Z","v":338303,"vw":27.379844},{"c":27.27,"h":27.42,"l":27.05,"n":8038,"o":27.37,"t":"2026-05-08T04:00:00Z","v":337550,"vw":27.228728},{"c":27.31,"h":27.81,"l":27.16,"n":18061,"o":27.16,"t":"2026-05-11T04:00:00Z","v":1191838,"vw":27.482831},{"c":27.22,"h":27.34,"l":26.89,"n":7333,"o":27.31,"t":"2026-05-12T04:00:00Z","v":292089,"vw":27.169783},{"c":27.2,"h":27.305,"l":26.825,"n":8803,"o":27.22,"t":"2026-05-13T04:00:00Z","v":350353,"vw":27.120207},{"c":26.87,"h":27.625,"l":26.86,"n":8541,"o":27.25,"t":"2026-05-14T04:00:00Z","v":376281,"vw":27.00347},{"c":26.6,"h":26.97,"l":26.42,"n":9262,"o":26.77,"t":"2026-05-15T04:00:00Z","v":539913,"vw":26.650768},{"c":27.45,"h":27.47,"l":26.6,"n":10922,"o":26.6,"t":"2026-05-18T04:00:00Z","v":559619,"vw":27.271244},{"c":27.59,"h":27.92,"l":27.07,"n":13379,"o":27.33,"t":"2026-05-19T04:00:00Z","v":904483,"vw":27.661745},{"c":28.24,"h":28.32,"l":27.555,"n":10331,"o":27.59,"t":"2026-05-20T04:00:00Z","v":715422,"vw":28.17837},{"c":28.53,"h":28.59,"l":27.849,"n":13336,"o":28.2,"t":"2026-05-21T04:00:00Z","v":965654,"vw":28.298636},{"c":28.45,"h":28.75,"l":28.345,"n":9454,"o":28.44,"t":"2026-05-22T04:00:00Z","v":543286,"vw":28.479985},{"c":28.91,"h":29.07,"l":28.71,"n":13219,"o":28.72,"t":"2026-05-26T04:00:00Z","v":778205,"vw":28.91942},{"c":28.46,"h":29.02,"l":28.435,"n":12597,"o":28.86,"t":"2026-05-27T04:00:00Z","v":672677,"vw":28.624932},{"c":28.19,"h":28.46,"l":28.02,"n":12643,"o":28.46,"t":"2026-05-28T04:00:00Z","v":741137,"vw":28.243199},{"c":28.4,"h":28.455,"l":27.855,"n":11227,"o":28.15,"t":"2026-05-29T04:00:00Z","v":1043440,"vw":28.311722},{"c":27.86,"h":28.49,"l":27.84,"n":11637,"o":28.07,"t":"2026-06-01T04:00:00Z","v":687286,"vw":28.066479},{"c":28.4,"h":28.41,"l":27.725,"n":8402,"o":27.77,"t":"2026-06-02T04:00:00Z","v":405849,"vw":28.264499},{"c":27.08,"h":28.34,"l":27.06,"n":12969,"o":28.34,"t":"2026-06-03T04:00:00Z","v":749917,"vw":27.31613},{"c":28.08,"h":28.18,"l":27.05,"n":10461,"o":27.21,"t":"2026-06-04T04:00:00Z","v":449028,"vw":27.997468},{"c":28.51,"h":28.79,"l":27.97,"n":13444,"o":28.01,"t":"2026-06-05T04:00:00Z","v":1001520,"vw":28.452066},{"c":28.22,"h":28.9,"l":28.19,"n":11807,"o":28.6,"t":"2026-06-08T04:00:00Z","v":719865,"vw":28.35119},{"c":28.59,"h":28.72,"l":28.06,"n":10571,"o":28.27,"t":"2026-06-09T04:00:00Z","v":680543,"vw":28.469043},{"c":29.08,"h":29.135,"l":28.625,"n":8993,"o":28.8,"t":"2026-06-10T04:00:00Z","v":537671,"vw":28.975484},{"c":28.71,"h":29.26,"l":28.62,"n":12186,"o":29.08,"t":"2026-06-11T04:00:00Z","v":874365,"vw":28.817163},{"c":28.79,"h":28.93,"l":28.5,"n":14197,"o":28.82,"t":"2026-06-12T04:00:00Z","v":779851,"vw":28.675925},{"c":28.05,"h":29.16,"l":27.88,"n":18304,"o":28.85,"t":"2026-06-15T04:00:00Z","v":1101716,"vw":28.103317},{"c":27.7,"h":28.31,"l":27.54,"n":13158,"o":28.11,"t":"2026-06-16T04:00:00Z","v":1057420,"vw":27.713892},{"c":27.55,"h":28.115,"l":27.16,"n":18603,"o":27.67,"t":"2026-06-17T04:00:00Z","v":2081780,"vw":27.546083},{"c":28.23,"h":28.445,"l":27.095,"n":12437,"o":27.83,"t":"2026-06-18T04:00:00Z","v":2203160,"vw":28.201569},{"c":28.44,"h":28.74,"l":28,"n":10198,"o":28.13,"t":"2026-06-22T04:00:00Z","v":550683,"vw":28.488738},{"c":28.98,"h":29.06,"l":27.87,"n":8191,"o":28.44,"t":"2026-06-23T04:00:00Z","v":820109,"vw":28.886861},{"c":29.44,"h":29.6,"l":28.64,"n":10187,"o":28.98,"t":"2026-06-24T04:00:00Z","v":607794,"vw":29.444971},{"c":29.3,"h":29.915,"l":28.845,"n":11779,"o":29.53,"t":"2026-06-25T04:00:00Z","v":641410,"vw":29.403357},{"c":29.86,"h":29.91,"l":29.31,"n":9310,"o":29.35,"t":"2026-06-26T04:00:00Z","v":766500,"vw":29.724128},{"c":30.44,"h":30.55,"l":29.3535,"n":11614,"o":30.26,"t":"2026-06-29T04:00:00Z","v":868978,"vw":30.345174},{"c":30.38,"h":30.64,"l":30.2,"n":11802,"o":30.37,"t":"2026-06-30T04:00:00Z","v":1036218,"vw":30.417475},{"c":31.36,"h":31.39,"l":30.32,"n":12766,"o":30.43,"t":"2026-07-01T04:00:00Z","v":868670,"vw":31.142175},{"c":31.46,"h":31.885,"l":31.12,"n":16115,"o":31.7,"t":"2026-07-02T04:00:00Z","v":864507,"vw":31.398222},{"c":31.79,"h":31.95,"l":31.09,"n":12842,"o":31.26,"t":"2026-07-06T04:00:00Z","v":1452600,"vw":31.725967},{"c":31.17,"h":32,"l":31.01,"n":11532,"o":31.8,"t":"2026-07-07T04:00:00Z","v":749314,"vw":31.306877},{"c":30.58,"h":31.08,"l":30.315,"n":8813,"o":30.99,"t":"2026-07-08T04:00:00Z","v":412391,"vw":30.577031},{"c":31.16,"h":31.34,"l":30.33,"n":9135,"o":30.58,"t":"2026-07-09T04:00:00Z","v":492920,"vw":31.073788},{"c":31.11,"h":31.57,"l":30.9,"n":8828,"o":31.06,"t":"2026-07-10T04:00:00Z","v":492120,"vw":31.151469},{"c":31.17,"h":31.25,"l":30.86,"n":7279,"o":31.11,"t":"2026-07-13T04:00:00Z","v":341422,"vw":31.112867},{"c":30.92,"h":31.52,"l":30.71,"n":9672,"o":31.11,"t":"2026-07-14T04:00:00Z","v":485857,"vw":31.06115},{"c":31.34,"h":31.425,"l":29.9075,"n":9262,"o":31,"t":"2026-07-15T04:00:00Z","v":558685,"vw":31.238317},{"c":32.04,"h":32.27,"l":31.28,"n":11497,"o":31.28,"t":"2026-07-16T04:00:00Z","v":720217,"vw":32.08457},{"c":31.68,"h":32.095,"l":31.525,"n":10191,"o":31.99,"t":"2026-07-17T04:00:00Z","v":490735,"vw":31.732846},{"c":31.77,"h":31.93,"l":31.54,"n":8366,"o":31.66,"t":"2026-07-20T04:00:00Z","v":442071,"vw":31.692469},{"c":31.76,"h":31.855,"l":31.25,"n":11068,"o":31.77,"t":"2026-07-21T04:00:00Z","v":532508,"vw":31.582244},{"c":31.45,"h":31.77,"l":31.2,"n":11634,"o":31.77,"t":"2026-07-22T04:00:00Z","v":544669,"vw":31.422925},{"c":31.71,"h":31.75,"l":31.02,"n":10587,"o":31.28,"t":"2026-07-23T04:00:00Z","v":565554,"vw":31.510408},{"c":32.04,"h":32.31,"l":31.71,"n":8109,"o":31.8,"t":"2026-07-24T04:00:00Z","v":387579,"vw":32.060531},{"c":32.06,"h":32.49,"l":31.9154,"n":8993,"o":32.16,"t":"2026-07-27T04:00:00Z","v":562069,"vw":32.112486},{"c":32.45,"h":32.6,"l":30.16,"n":11896,"o":32.13,"t":"2026-07-28T04:00:00Z","v":788452,"vw":32.392955},{"c":32.67,"h":32.92,"l":32.11,"n":12972,"o":32.23,"t":"2026-07-29T04:00:00Z","v":711012,"vw":32.567888},{"c":32.83,"h":33.02,"l":32,"n":8724,"o":32.6,"t":"2026-07-30T04:00:00Z","v":370845,"vw":32.791975},{"c":32.8,"h":33.015,"l":32.53,"n":9513,"o":32.83,"t":"2026-07-31T04:00:00Z","v":443834,"vw":32.816825},{"c":33.15,"h":33.5343,"l":32.83,"n":10739,"o":32.96,"t":"2026-08-03T04:00:00Z","v":411256,"vw":33.169079},{"c":33.36,"h":33.755,"l":32.215,"n":17396,"o":32.38,"t":"2026-08-04T04:00:00Z","v":889842,"vw":33.25422},{"c":33.07,"h":33.43,"l":31.93,"n":18538,"o":33.34,"t":"2026-08-05T04:00:00Z","v":1468095,"vw":32.853982},{"c":33.31,"h":33.8177,"l":32.84,"n":11788,"o":33.23,"t":"2026-08-06T04:00:00Z","v":703908,"vw":33.156729},{"c":33.51,"h":33.59,"l":33.035,"n":9356,"o":33.27,"t":"2026-08-07T04:00:00Z","v":523419,"vw":33.451557},{"c":33.04,"h":33.62,"l":32.975,"n":12852,"o":33.24,"t":"2026-08-10T04:00:00Z","v":957171,"vw":33.219307},{"c":32.99,"h":33.42,"l":32.675,"n":11411,"o":32.84,"t":"2026-08-11T04:00:00Z","v":556095,"vw":33.041224},{"c":33.5,"h":33.65,"l":32.75,"n":11531,"o":33,"t":"2026-08-12T04:00:00Z","v":1331874,"vw":33.37939},{"c":33.17,"h":33.73,"l":32.99,"n":12787,"o":33.66,"t":"2026-08-13T04:00:00Z","v":801064,"vw":33.204574},{"c":32.67,"h":33.48,"l":32.66,"n":8379,"o":33.17,"t":"2026-08-14T04:00:00Z","v":522795,"vw":32.835762},{"c":32.55,"h":32.96,"l":32.16,"n":10987,"o":32.67,"t":"2026-08-17T04:00:00Z","v":736457,"vw":32.530702},{"c":32.5,"h":32.79,"l":32.35,"n":14137,"o":32.6,"t":"2026-08-18T04:00:00Z","v":872939,"vw":32.499922},{"c":31.3,"h":32.73,"l":31.19,"n":12272,"o":32.73,"t":"2026-08-19T04:00:00Z","v":733215,"vw":31.42305},{"c":32.09,"h":32.12,"l":30.91,"n":11010,"o":31.04,"t":"2026-08-20T04:00:00Z","v":639863,"vw":31.810677},{"c":31.96,"h":32.305,"l":31.4,"n":13300,"o":32.02,"t":"2026-08-21T04:00:00Z","v":773378,"vw":31.742758},{"c":32.46,"h":32.75,"l":30.72,"n":12884,"o":32.01,"t":"2026-08-24T04:00:00Z","v":960926,"vw":32.519019},{"c":32.66,"h":32.85,"l":32.15,"n":12709,"o":32.54,"t":"2026-08-25T04:00:00Z","v":860228,"vw":32.459993},{"c":32.36,"h":32.83,"l":32.29,"n":11577,"o":32.81,"t":"2026-08-26T04:00:00Z","v":628833,"vw":32.468127},{"c":32.46,"h":32.68,"l":31.965,"n":8977,"o":32.21,"t":"2026-08-27T04:00:00Z","v":694848,"vw":32.435164},{"c":32.6,"h":32.7,"l":32.32,"n":9601,"o":32.33,"t":"2026-08-28T04:00:00Z","v":585871,"vw":32.593736},{"c":32.105,"h":32.79,"l":31.99,"n":11227,"o":32.39,"t":"2026-08-31T04:00:00Z","v":669641,"vw":32.169184},{"c":31.53,"h":32.41,"l":31.36,"n":10473,"o":32.13,"t":"2026-09-01T04:00:00Z","v":636946,"vw":31.717349},{"c":32.3,"h":32.3,"l":31.515,"n":12197,"o":31.58,"t":"2026-09-02T04:00:00Z","v":526803,"vw":32.117227},{"c":32.68,"h":32.735,"l":32.3,"n":11036,"o":32.3,"t":"2026-09-03T04:00:00Z","v":558627,"vw":32.645667},{"c":32.64,"h":33.01,"l":32.575,"n":11543,"o":32.68,"t":"2026-09-04T04:00:00Z","v":598630,"vw":32.744531},{"c":32.53,"h":33.385,"l":32.23,"n":25763,"o":32.37,"t":"2026-09-08T04:00:00Z","v":2009370,"vw":32.890032},{"c":32.05,"h":32.615,"l":31.9,"n":18628,"o":32.24,"t":"2026-09-09T04:00:00Z","v":1257927,"vw":32.117324},{"c":32.12,"h":32.35,"l":31.86,"n":20346,"o":32.03,"t":"2026-09-10T04:00:00Z","v":1062277,"vw":32.106274},{"c":32.41,"h":32.59,"l":32.14,"n":17946,"o":32.34,"t":"2026-09-11T04:00:00Z","v":1398550,"vw":32.385212},{"c":32.52,"h":33.07,"l":32.44,"n":21709,"o":32.45,"t":"2026-09-14T04:00:00Z","v":1180385,"vw":32.67122},{"c":31.97,"h":32.82,"l":31.78,"n":22542,"o":32.55,"t":"2026-09-15T04:00:00Z","v":1296420,"vw":32.045885},{"c":31.4,"h":32.02,"l":30.905,"n":23893,"o":31.97,"t":"2026-09-16T04:00:00Z","v":3136340,"vw":31.405765},{"c":31.67,"h":32.175,"l":31.3,"n":17235,"o":31.6,"t":"2026-09-17T04:00:00Z","v":2630953,"vw":31.624403},{"c":31.85,"h":32.07,"l":31.34,"n":22699,"o":31.64,"t":"2026-09-18T04:00:00Z","v":7566412,"vw":31.820917},{"c":31.81,"h":31.99,"l":31.495,"n":15256,"o":31.77,"t":"2026-09-21T04:00:00Z","v":2301379,"vw":31.778422},{"c":31.69,"h":32.02,"l":31.45,"n":16309,"o":31.85,"t":"2026-09-22T04:00:00Z","v":2220104,"vw":31.685143},{"c":31.37,"h":31.98,"l":31.22,"n":19645,"o":31.52,"t":"2026-09-23T04:00:00Z","v":1191782,"vw":31.606807},{"c":32,"h":32.12,"l":31.255,"n":19614,"o":31.44,"t":"2026-09-24T04:00:00Z","v":1294301,"vw":31.809448},{"c":32.06,"h":32.34,"l":31.95,"n":16197,"o":32.15,"t":"2026-09-25T04:00:00Z","v":1137712,"vw":32.084951},{"c":31.85,"h":32.32,"l":31.8,"n":16109,"o":32.07,"t":"2026-09-28T04:00:00Z","v":913952,"vw":31.989133},{"c":31.66,"h":32.08,"l":31.27,"n":13891,"o":31.9,"t":"2026-09-29T04:00:00Z","v":941436,"vw":31.59615},{"c":31.25,"h":31.9,"l":31.19,"n":14100,"o":31.59,"t":"2026-09-30T04:00:00Z","v":1373940,"vw":31.289504},{"c":31.54,"h":31.59,"l":30.53,"n":19438,"o":31.2,"t":"2026-10-01T04:00:00Z","v":1228955,"vw":31.382518},{"c":32.03,"h":32.3,"l":31.74,"n":13950,"o":31.74,"t":"2026-10-02T04:00:00Z","v":635843,"vw":31.958262},{"c":31.93,"h":32.205,"l":31.66,"n":12051,"o":31.95,"t":"2026-10-05T04:00:00Z","v":756797,"vw":31.943438},{"c":32.14,"h":32.43,"l":32,"n":12347,"o":32,"t":"2026-10-06T04:00:00Z","v":479677,"vw":32.189281},{"c":31.86,"h":32.11,"l":31.585,"n":10600,"o":31.87,"t":"2026-10-07T04:00:00Z","v":489894,"vw":31.856859},{"c":32.37,"h":32.445,"l":31.405,"n":14701,"o":31.75,"t":"2026-10-08T04:00:00Z","v":772786,"vw":32.257376},{"c":32.42,"h":32.52,"l":32.17,"n":10909,"o":32.25,"t":"2026-10-09T04:00:00Z","v":589362,"vw":32.408729},{"c":32.56,"h":32.77,"l":32.34,"n":10417,"o":32.48,"t":"2026-10-12T04:00:00Z","v":473453,"vw":32.601229},{"c":32.43,"h":33.15,"l":32.07,"n":14313,"o":32.82,"t":"2026-10-13T04:00:00Z","v":712270,"vw":32.414487},{"c":32.58,"h":32.615,"l":31.76,"n":14613,"o":31.86,"t":"2026-10-14T04:00:00Z","v":876569,"vw":32.46981},{"c":33.25,"h":33.29,"l":32.345,"n":16157,"o":32.62,"t":"2026-10-15T04:00:00Z","v":938172,"vw":33.129299},{"c":33.42,"h":33.79,"l":32.735,"n":13591,"o":33.36,"t":"2026-10-16T04:00:00Z","v":1068770,"vw":33.50135},{"c":32.4,"h":33.55,"l":32.38,"n":13945,"o":33.36,"t":"2026-10-19T04:00:00Z","v":879518,"vw":32.59427},{"c":33.55,"h":33.61,"l":32.4,"n":22385,"o":32.4,"t":"2026-10-20T04:00:00Z","v":1532954,"vw":33.454254},{"c":33.3,"h":34,"l":33.13,"n":15010,"o":33.66,"t":"2026-10-21T04:00:00Z","v":1038341,"vw":33.398149}],"volatilityBars":[{"c":32,"h":32,"l":32,"n":11,"o":32,"t":"2026-09-21T13:15:00Z","v":812,"vw":32},{"c":31.86,"h":31.96,"l":31.77,"n":196,"o":31.77,"t":"2026-09-21T13:30:00Z","v":18060,"vw":31.846189},{"c":31.95,"h":31.98,"l":31.8325,"n":224,"o":31.86,"t":"2026-09-21T13:45:00Z","v":15183,"vw":31.891934},{"c":31.99,"h":31.99,"l":31.895,"n":280,"o":31.94,"t":"2026-09-21T14:00:00Z","v":15157,"vw":31.933726},{"c":31.845,"h":31.96,"l":31.82,"n":200,"o":31.95,"t":"2026-09-21T14:15:00Z","v":10040,"vw":31.889554},{"c":31.95,"h":31.95,"l":31.835,"n":409,"o":31.835,"t":"2026-09-21T14:30:00Z","v":29644,"vw":31.883796},{"c":31.7825,"h":31.93,"l":31.76,"n":354,"o":31.93,"t":"2026-09-21T14:45:00Z","v":29377,"vw":31.815254},{"c":31.8,"h":31.8,"l":31.7325,"n":268,"o":31.79,"t":"2026-09-21T15:00:00Z","v":9990,"vw":31.766476},{"c":31.75,"h":31.8,"l":31.75,"n":378,"o":31.8,"t":"2026-09-21T15:15:00Z","v":17873,"vw":31.782278},{"c":31.765,"h":31.77,"l":31.745,"n":255,"o":31.75,"t":"2026-09-21T15:30:00Z","v":8873,"vw":31.757644},{"c":31.765,"h":31.8,"l":31.765,"n":302,"o":31.765,"t":"2026-09-21T15:45:00Z","v":10031,"vw":31.77888},{"c":31.64,"h":31.78,"l":31.64,"n":577,"o":31.765,"t":"2026-09-21T16:00:00Z","v":78621,"vw":31.682213},{"c":31.57,"h":31.66,"l":31.57,"n":337,"o":31.635,"t":"2026-09-21T16:15:00Z","v":15575,"vw":31.63079},{"c":31.6,"h":31.65,"l":31.57,"n":332,"o":31.57,"t":"2026-09-21T16:30:00Z","v":16375,"vw":31.614509},{"c":31.56,"h":31.625,"l":31.55,"n":315,"o":31.6,"t":"2026-09-21T16:45:00Z","v":13294,"vw":31.584787},{"c":31.6,"h":31.6,"l":31.56,"n":312,"o":31.565,"t":"2026-09-21T17:00:00Z","v":9243,"vw":31.572836},{"c":31.56,"h":31.6,"l":31.56,"n":302,"o":31.6,"t":"2026-09-21T17:15:00Z","v":10746,"vw":31.580051},{"c":31.55,"h":31.57,"l":31.53,"n":396,"o":31.56,"t":"2026-09-21T17:30:00Z","v":16694,"vw":31.54751},{"c":31.535,"h":31.555,"l":31.523,"n":337,"o":31.535,"t":"2026-09-21T17:45:00Z","v":12923,"vw":31.538517},{"c":31.54,"h":31.56,"l":31.495,"n":704,"o":31.535,"t":"2026-09-21T18:00:00Z","v":69725,"vw":31.519531},{"c":31.62,"h":31.625,"l":31.53,"n":638,"o":31.55,"t":"2026-09-21T18:15:00Z","v":37604,"vw":31.577292},{"c":31.65,"h":31.675,"l":31.63,"n":542,"o":31.63,"t":"2026-09-21T18:30:00Z","v":24614,"vw":31.646939},{"c":31.68,"h":31.71,"l":31.65,"n":621,"o":31.65,"t":"2026-09-21T18:45:00Z","v":35201,"vw":31.677338},{"c":31.69,"h":31.705,"l":31.65,"n":527,"o":31.68,"t":"2026-09-21T19:00:00Z","v":29536,"vw":31.681426},{"c":31.76,"h":31.78,"l":31.685,"n":840,"o":31.685,"t":"2026-09-21T19:15:00Z","v":43591,"vw":31.72953},{"c":31.815,"h":31.815,"l":31.72,"n":1296,"o":31.76,"t":"2026-09-21T19:30:00Z","v":72253,"vw":31.765616},{"c":31.77,"h":31.87,"l":31.65,"n":3248,"o":31.815,"t":"2026-09-21T19:45:00Z","v":251330,"vw":31.797151},{"c":31.81,"h":31.81,"l":31.81,"n":24,"o":31.81,"t":"2026-09-21T20:00:00Z","v":1086283,"vw":31.81},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-09-22T09:45:00Z","v":252,"vw":31.74},{"c":31.78,"h":31.95,"l":31.7,"n":95,"o":31.85,"t":"2026-09-22T13:30:00Z","v":8235,"vw":31.807849},{"c":31.915,"h":31.92,"l":31.6575,"n":175,"o":31.71,"t":"2026-09-22T13:45:00Z","v":13089,"vw":31.747232},{"c":31.9,"h":32.02,"l":31.83,"n":239,"o":31.99,"t":"2026-09-22T14:00:00Z","v":17728,"vw":31.958361},{"c":31.78,"h":31.895,"l":31.75,"n":383,"o":31.895,"t":"2026-09-22T14:15:00Z","v":18247,"vw":31.78679},{"c":31.665,"h":31.78,"l":31.66,"n":311,"o":31.78,"t":"2026-09-22T14:30:00Z","v":9370,"vw":31.730952},{"c":31.54,"h":31.71,"l":31.53,"n":508,"o":31.68,"t":"2026-09-22T14:45:00Z","v":15563,"vw":31.6324},{"c":31.525,"h":31.58,"l":31.52,"n":271,"o":31.55,"t":"2026-09-22T15:00:00Z","v":8124,"vw":31.558111},{"c":31.52,"h":31.54,"l":31.49,"n":272,"o":31.515,"t":"2026-09-22T15:15:00Z","v":8190,"vw":31.514763},{"c":31.54,"h":31.55,"l":31.45,"n":392,"o":31.52,"t":"2026-09-22T15:30:00Z","v":11946,"vw":31.48973},{"c":31.62,"h":31.63,"l":31.55,"n":300,"o":31.55,"t":"2026-09-22T15:45:00Z","v":9527,"vw":31.592841},{"c":31.62,"h":31.67,"l":31.59,"n":346,"o":31.64,"t":"2026-09-22T16:00:00Z","v":9553,"vw":31.623044},{"c":31.58,"h":31.64,"l":31.57,"n":414,"o":31.6,"t":"2026-09-22T16:15:00Z","v":11372,"vw":31.606886},{"c":31.64,"h":31.64,"l":31.56,"n":479,"o":31.58,"t":"2026-09-22T16:30:00Z","v":17379,"vw":31.583161},{"c":31.65,"h":31.71,"l":31.63,"n":296,"o":31.65,"t":"2026-09-22T16:45:00Z","v":10307,"vw":31.674309},{"c":31.69,"h":31.69,"l":31.63,"n":250,"o":31.655,"t":"2026-09-22T17:00:00Z","v":7969,"vw":31.668807},{"c":31.515,"h":31.69,"l":31.5,"n":531,"o":31.65,"t":"2026-09-22T17:15:00Z","v":19407,"vw":31.634507},{"c":31.7,"h":31.7,"l":31.49,"n":768,"o":31.5,"t":"2026-09-22T17:30:00Z","v":70239,"vw":31.63857},{"c":31.725,"h":31.75,"l":31.61,"n":602,"o":31.695,"t":"2026-09-22T17:45:00Z","v":37863,"vw":31.663894},{"c":31.67,"h":31.71,"l":31.61,"n":607,"o":31.71,"t":"2026-09-22T18:00:00Z","v":61634,"vw":31.652048},{"c":31.685,"h":31.7,"l":31.655,"n":384,"o":31.66,"t":"2026-09-22T18:15:00Z","v":20679,"vw":31.682628},{"c":31.65,"h":31.69,"l":31.64,"n":589,"o":31.68,"t":"2026-09-22T18:30:00Z","v":28549,"vw":31.659501},{"c":31.635,"h":31.67,"l":31.615,"n":842,"o":31.65,"t":"2026-09-22T18:45:00Z","v":35579,"vw":31.643306},{"c":31.615,"h":31.635,"l":31.565,"n":654,"o":31.635,"t":"2026-09-22T19:00:00Z","v":32534,"vw":31.593239},{"c":31.655,"h":31.67,"l":31.59,"n":849,"o":31.615,"t":"2026-09-22T19:15:00Z","v":62219,"vw":31.624339},{"c":31.73,"h":31.74,"l":31.66,"n":870,"o":31.66,"t":"2026-09-22T19:30:00Z","v":45008,"vw":31.71154},{"c":31.67,"h":31.84,"l":31.61,"n":3387,"o":31.73,"t":"2026-09-22T19:45:00Z","v":282387,"vw":31.704559},{"c":31.77,"h":31.77,"l":31.69,"n":31,"o":31.69,"t":"2026-09-22T20:00:00Z","v":1076574,"vw":31.690036},{"c":31.69,"h":31.69,"l":31.69,"n":2,"o":31.69,"t":"2026-09-22T20:30:00Z","v":381,"vw":31.69},{"c":31.72,"h":31.72,"l":31.72,"n":1,"o":31.72,"t":"2026-09-23T12:00:00Z","v":100,"vw":31.72},{"c":31.7,"h":31.7,"l":31.69,"n":13,"o":31.69,"t":"2026-09-23T13:00:00Z","v":1019,"vw":31.695},{"c":31.555,"h":31.575,"l":31.22,"n":148,"o":31.52,"t":"2026-09-23T13:30:00Z","v":15617,"vw":31.493876},{"c":31.92,"h":31.94,"l":31.67,"n":195,"o":31.67,"t":"2026-09-23T13:45:00Z","v":9480,"vw":31.803762},{"c":31.94,"h":31.95,"l":31.74,"n":323,"o":31.85,"t":"2026-09-23T14:00:00Z","v":15265,"vw":31.888251},{"c":31.85,"h":31.98,"l":31.85,"n":295,"o":31.9744,"t":"2026-09-23T14:15:00Z","v":11271,"vw":31.938544},{"c":31.8,"h":31.93,"l":31.8,"n":382,"o":31.9,"t":"2026-09-23T14:30:00Z","v":10999,"vw":31.894514},{"c":31.82,"h":31.94,"l":31.81,"n":780,"o":31.84,"t":"2026-09-23T14:45:00Z","v":32811,"vw":31.868234},{"c":31.88,"h":31.9,"l":31.8,"n":530,"o":31.82,"t":"2026-09-23T15:00:00Z","v":17027,"vw":31.857777},{"c":31.755,"h":31.91,"l":31.755,"n":528,"o":31.87,"t":"2026-09-23T15:15:00Z","v":15146,"vw":31.852741},{"c":31.72,"h":31.78,"l":31.69,"n":400,"o":31.73,"t":"2026-09-23T15:30:00Z","v":13267,"vw":31.732938},{"c":31.69,"h":31.71,"l":31.645,"n":348,"o":31.71,"t":"2026-09-23T15:45:00Z","v":11305,"vw":31.679472},{"c":31.74,"h":31.74,"l":31.67,"n":310,"o":31.69,"t":"2026-09-23T16:00:00Z","v":12266,"vw":31.693524},{"c":31.65,"h":31.78,"l":31.61,"n":588,"o":31.72,"t":"2026-09-23T16:15:00Z","v":20227,"vw":31.691575},{"c":31.68,"h":31.695,"l":31.65,"n":453,"o":31.66,"t":"2026-09-23T16:30:00Z","v":18912,"vw":31.67561},{"c":31.685,"h":31.695,"l":31.64,"n":529,"o":31.69,"t":"2026-09-23T16:45:00Z","v":23907,"vw":31.669472},{"c":31.58,"h":31.715,"l":31.57,"n":817,"o":31.685,"t":"2026-09-23T17:00:00Z","v":34510,"vw":31.63861},{"c":31.68,"h":31.69,"l":31.58,"n":720,"o":31.59,"t":"2026-09-23T17:15:00Z","v":37993,"vw":31.649235},{"c":31.755,"h":31.77,"l":31.65,"n":822,"o":31.68,"t":"2026-09-23T17:30:00Z","v":62673,"vw":31.700199},{"c":31.835,"h":31.835,"l":31.75,"n":649,"o":31.765,"t":"2026-09-23T17:45:00Z","v":36121,"vw":31.796722},{"c":31.76,"h":31.855,"l":31.715,"n":878,"o":31.83,"t":"2026-09-23T18:00:00Z","v":122755,"vw":31.789061},{"c":31.705,"h":31.76,"l":31.685,"n":941,"o":31.75,"t":"2026-09-23T18:15:00Z","v":45494,"vw":31.717522},{"c":31.67,"h":31.71,"l":31.65,"n":798,"o":31.705,"t":"2026-09-23T18:30:00Z","v":30037,"vw":31.678748},{"c":31.74,"h":31.74,"l":31.66,"n":999,"o":31.67,"t":"2026-09-23T18:45:00Z","v":36880,"vw":31.688425},{"c":31.75,"h":31.77,"l":31.72,"n":803,"o":31.74,"t":"2026-09-23T19:00:00Z","v":34344,"vw":31.742139},{"c":31.7,"h":31.75,"l":31.69,"n":912,"o":31.75,"t":"2026-09-23T19:15:00Z","v":42943,"vw":31.71897},{"c":31.64,"h":31.73,"l":31.64,"n":1317,"o":31.7,"t":"2026-09-23T19:30:00Z","v":63604,"vw":31.69545},{"c":31.37,"h":31.65,"l":31.35,"n":3546,"o":31.64,"t":"2026-09-23T19:45:00Z","v":237817,"vw":31.440326},{"c":31.37,"h":31.37,"l":31.37,"n":15,"o":31.37,"t":"2026-09-23T20:00:00Z","v":164609,"vw":31.37},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-09-23T20:30:00Z","v":2500,"vw":31.37},{"c":31.62,"h":31.69,"l":31.255,"n":119,"o":31.44,"t":"2026-09-24T13:30:00Z","v":6540,"vw":31.48331},{"c":31.48,"h":31.61,"l":31.385,"n":506,"o":31.455,"t":"2026-09-24T13:45:00Z","v":50809,"vw":31.519882},{"c":31.55,"h":31.59,"l":31.46,"n":401,"o":31.5,"t":"2026-09-24T14:00:00Z","v":22236,"vw":31.519977},{"c":31.55,"h":31.69,"l":31.51,"n":417,"o":31.53,"t":"2026-09-24T14:15:00Z","v":16043,"vw":31.601849},{"c":31.57,"h":31.66,"l":31.52,"n":346,"o":31.55,"t":"2026-09-24T14:30:00Z","v":14912,"vw":31.585321},{"c":31.54,"h":31.59,"l":31.48,"n":399,"o":31.59,"t":"2026-09-24T14:45:00Z","v":13505,"vw":31.539071},{"c":31.44,"h":31.54,"l":31.43,"n":310,"o":31.53,"t":"2026-09-24T15:00:00Z","v":14478,"vw":31.488142},{"c":31.54,"h":31.54,"l":31.44,"n":274,"o":31.45,"t":"2026-09-24T15:15:00Z","v":7689,"vw":31.484623},{"c":31.56,"h":31.56,"l":31.53,"n":284,"o":31.54,"t":"2026-09-24T15:30:00Z","v":8292,"vw":31.548362},{"c":31.52,"h":31.6,"l":31.44,"n":1205,"o":31.57,"t":"2026-09-24T15:45:00Z","v":139499,"vw":31.515802},{"c":31.51,"h":31.52,"l":31.46,"n":509,"o":31.51,"t":"2026-09-24T16:00:00Z","v":20702,"vw":31.497282},{"c":31.66,"h":31.69,"l":31.51,"n":1138,"o":31.51,"t":"2026-09-24T16:15:00Z","v":57860,"vw":31.596216},{"c":31.725,"h":31.76,"l":31.645,"n":739,"o":31.65,"t":"2026-09-24T16:30:00Z","v":34035,"vw":31.696735},{"c":31.74,"h":31.79,"l":31.7,"n":552,"o":31.71,"t":"2026-09-24T16:45:00Z","v":20426,"vw":31.75863},{"c":31.815,"h":31.815,"l":31.72,"n":635,"o":31.73,"t":"2026-09-24T17:00:00Z","v":19730,"vw":31.772751},{"c":31.795,"h":31.83,"l":31.78,"n":547,"o":31.81,"t":"2026-09-24T17:15:00Z","v":23771,"vw":31.816874},{"c":31.79,"h":31.825,"l":31.73,"n":495,"o":31.79,"t":"2026-09-24T17:30:00Z","v":19502,"vw":31.781173},{"c":31.89,"h":31.89,"l":31.7901,"n":480,"o":31.81,"t":"2026-09-24T17:45:00Z","v":21791,"vw":31.847703},{"c":31.88,"h":31.905,"l":31.85,"n":477,"o":31.89,"t":"2026-09-24T18:00:00Z","v":17357,"vw":31.884407},{"c":31.925,"h":31.945,"l":31.87,"n":644,"o":31.89,"t":"2026-09-24T18:15:00Z","v":21352,"vw":31.913554},{"c":31.95,"h":31.95,"l":31.875,"n":576,"o":31.92,"t":"2026-09-24T18:30:00Z","v":19527,"vw":31.903506},{"c":31.925,"h":31.95,"l":31.89,"n":590,"o":31.95,"t":"2026-09-24T18:45:00Z","v":16017,"vw":31.918721},{"c":31.94,"h":31.945,"l":31.91,"n":764,"o":31.92,"t":"2026-09-24T19:00:00Z","v":30034,"vw":31.928391},{"c":31.99,"h":32.005,"l":31.93,"n":893,"o":31.945,"t":"2026-09-24T19:15:00Z","v":41285,"vw":31.958278},{"c":32.055,"h":32.0591,"l":31.96,"n":1369,"o":32,"t":"2026-09-24T19:30:00Z","v":72663,"vw":32.009011},{"c":32.005,"h":32.12,"l":31.99,"n":3635,"o":32.055,"t":"2026-09-24T19:45:00Z","v":240723,"vw":32.023942},{"c":32,"h":32,"l":32,"n":26,"o":32,"t":"2026-09-24T20:00:00Z","v":174044,"vw":32},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-24T20:30:00Z","v":2385,"vw":32},{"c":32.235,"h":32.33,"l":31.955,"n":119,"o":32.15,"t":"2026-09-25T13:30:00Z","v":11009,"vw":32.166825},{"c":32.2075,"h":32.34,"l":32.105,"n":264,"o":32.235,"t":"2026-09-25T13:45:00Z","v":26635,"vw":32.241031},{"c":32.24,"h":32.27,"l":32.0975,"n":234,"o":32.26,"t":"2026-09-25T14:00:00Z","v":9625,"vw":32.161807},{"c":32.21,"h":32.24,"l":32.165,"n":271,"o":32.24,"t":"2026-09-25T14:15:00Z","v":10057,"vw":32.201761},{"c":32.145,"h":32.22,"l":32.145,"n":271,"o":32.2,"t":"2026-09-25T14:30:00Z","v":10362,"vw":32.195936},{"c":32.11,"h":32.21,"l":32.09,"n":456,"o":32.15,"t":"2026-09-25T14:45:00Z","v":16876,"vw":32.17057},{"c":32.15,"h":32.16,"l":32.115,"n":204,"o":32.12,"t":"2026-09-25T15:00:00Z","v":7846,"vw":32.138071},{"c":32.145,"h":32.16,"l":32.105,"n":252,"o":32.14,"t":"2026-09-25T15:15:00Z","v":7809,"vw":32.133139},{"c":32.08,"h":32.175,"l":32.08,"n":296,"o":32.14,"t":"2026-09-25T15:30:00Z","v":10048,"vw":32.139207},{"c":32.17,"h":32.195,"l":32.05,"n":420,"o":32.09,"t":"2026-09-25T15:45:00Z","v":16105,"vw":32.125926},{"c":32.17,"h":32.18,"l":32.085,"n":601,"o":32.17,"t":"2026-09-25T16:00:00Z","v":25527,"vw":32.131973},{"c":32.08,"h":32.18,"l":32.075,"n":1243,"o":32.18,"t":"2026-09-25T16:15:00Z","v":95546,"vw":32.122337},{"c":32.11,"h":32.13,"l":32.065,"n":370,"o":32.09,"t":"2026-09-25T16:30:00Z","v":16781,"vw":32.091385},{"c":32.09,"h":32.11,"l":32.08,"n":328,"o":32.11,"t":"2026-09-25T16:45:00Z","v":9048,"vw":32.094053},{"c":32.105,"h":32.14,"l":32.09,"n":350,"o":32.1,"t":"2026-09-25T17:00:00Z","v":12481,"vw":32.119958},{"c":32.04,"h":32.09,"l":32.04,"n":369,"o":32.09,"t":"2026-09-25T17:15:00Z","v":15038,"vw":32.070898},{"c":31.975,"h":32.04,"l":31.95,"n":376,"o":32.04,"t":"2026-09-25T17:30:00Z","v":11238,"vw":31.97687},{"c":31.99,"h":31.995,"l":31.96,"n":272,"o":31.98,"t":"2026-09-25T17:45:00Z","v":10620,"vw":31.975145},{"c":32,"h":32.01,"l":31.98,"n":400,"o":31.995,"t":"2026-09-25T18:00:00Z","v":13099,"vw":31.994452},{"c":31.97,"h":32.01,"l":31.97,"n":389,"o":32,"t":"2026-09-25T18:15:00Z","v":17920,"vw":31.985517},{"c":32.055,"h":32.06,"l":31.95,"n":751,"o":31.98,"t":"2026-09-25T18:30:00Z","v":61893,"vw":32.00611},{"c":32.085,"h":32.1,"l":32.055,"n":555,"o":32.055,"t":"2026-09-25T18:45:00Z","v":31419,"vw":32.077115},{"c":32.14,"h":32.14,"l":32.09,"n":611,"o":32.09,"t":"2026-09-25T19:00:00Z","v":75351,"vw":32.113101},{"c":32.11,"h":32.16,"l":32.08,"n":800,"o":32.14,"t":"2026-09-25T19:15:00Z","v":37360,"vw":32.111834},{"c":32.1,"h":32.145,"l":32.075,"n":1358,"o":32.11,"t":"2026-09-25T19:30:00Z","v":89814,"vw":32.106147},{"c":32.06,"h":32.14,"l":32,"n":3605,"o":32.11,"t":"2026-09-25T19:45:00Z","v":302257,"vw":32.066829},{"c":32.06,"h":32.06,"l":32.06,"n":20,"o":32.06,"t":"2026-09-25T20:00:00Z","v":168795,"vw":32.06},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-09-25T20:30:00Z","v":1296,"vw":32.06},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-28T11:45:00Z","v":500,"vw":34},{"c":32.28,"h":32.28,"l":32.28,"n":1,"o":32.28,"t":"2026-09-28T13:00:00Z","v":200,"vw":32.28},{"c":32.09,"h":32.11,"l":31.98,"n":95,"o":32.07,"t":"2026-09-28T13:30:00Z","v":12331,"vw":32.062144},{"c":32.075,"h":32.2,"l":31.8,"n":128,"o":31.8,"t":"2026-09-28T13:45:00Z","v":3990,"vw":32.020062},{"c":32.04,"h":32.25,"l":32.04,"n":276,"o":32.075,"t":"2026-09-28T14:00:00Z","v":16744,"vw":32.122782},{"c":32.175,"h":32.2,"l":32.01,"n":245,"o":32.04,"t":"2026-09-28T14:15:00Z","v":9470,"vw":32.077041},{"c":32.075,"h":32.2,"l":32.03,"n":341,"o":32.19,"t":"2026-09-28T14:30:00Z","v":10558,"vw":32.096185},{"c":31.94,"h":32.09,"l":31.905,"n":584,"o":32.07,"t":"2026-09-28T14:45:00Z","v":17773,"vw":31.975833},{"c":31.88,"h":31.94,"l":31.86,"n":360,"o":31.94,"t":"2026-09-28T15:00:00Z","v":12705,"vw":31.905774},{"c":31.97,"h":31.97,"l":31.865,"n":274,"o":31.875,"t":"2026-09-28T15:15:00Z","v":10118,"vw":31.915227},{"c":32.09,"h":32.09,"l":31.97,"n":443,"o":31.99,"t":"2026-09-28T15:30:00Z","v":14951,"vw":32.021342},{"c":32.035,"h":32.1,"l":32.03,"n":526,"o":32.085,"t":"2026-09-28T15:45:00Z","v":34904,"vw":32.066102},{"c":32,"h":32.09,"l":31.93,"n":477,"o":32.06,"t":"2026-09-28T16:00:00Z","v":25244,"vw":31.996488},{"c":32.14,"h":32.17,"l":32,"n":1086,"o":32.01,"t":"2026-09-28T16:15:00Z","v":69247,"vw":32.106173},{"c":32.1,"h":32.14,"l":32.08,"n":637,"o":32.14,"t":"2026-09-28T16:30:00Z","v":23977,"vw":32.106588},{"c":32.185,"h":32.2,"l":32.1,"n":528,"o":32.105,"t":"2026-09-28T16:45:00Z","v":19857,"vw":32.141379},{"c":32.275,"h":32.32,"l":32.175,"n":652,"o":32.2,"t":"2026-09-28T17:00:00Z","v":29875,"vw":32.248286},{"c":32.16,"h":32.29,"l":32.14,"n":612,"o":32.26,"t":"2026-09-28T17:15:00Z","v":27951,"vw":32.201847},{"c":32.1,"h":32.17,"l":32.04,"n":502,"o":32.17,"t":"2026-09-28T17:30:00Z","v":22445,"vw":32.109786},{"c":32.08,"h":32.11,"l":32.07,"n":226,"o":32.11,"t":"2026-09-28T17:45:00Z","v":7691,"vw":32.08534},{"c":32.095,"h":32.095,"l":32.05,"n":445,"o":32.08,"t":"2026-09-28T18:00:00Z","v":19276,"vw":32.071373},{"c":32.09,"h":32.095,"l":32.075,"n":286,"o":32.095,"t":"2026-09-28T18:15:00Z","v":13530,"vw":32.081887},{"c":32.06,"h":32.085,"l":32.025,"n":495,"o":32.08,"t":"2026-09-28T18:30:00Z","v":21246,"vw":32.057072},{"c":32.075,"h":32.11,"l":32.025,"n":836,"o":32.07,"t":"2026-09-28T18:45:00Z","v":61452,"vw":32.057826},{"c":32,"h":32.085,"l":31.975,"n":848,"o":32.075,"t":"2026-09-28T19:00:00Z","v":42668,"vw":32.050789},{"c":31.97,"h":32.01,"l":31.935,"n":697,"o":32.01,"t":"2026-09-28T19:15:00Z","v":24472,"vw":31.965191},{"c":31.89,"h":31.995,"l":31.89,"n":1067,"o":31.97,"t":"2026-09-28T19:30:00Z","v":48690,"vw":31.951652},{"c":31.85,"h":31.9,"l":31.81,"n":2888,"o":31.89,"t":"2026-09-28T19:45:00Z","v":154929,"vw":31.857755},{"c":31.85,"h":31.85,"l":31.85,"n":17,"o":31.85,"t":"2026-09-28T20:00:00Z","v":150980,"vw":31.85},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-09-28T20:30:00Z","v":157,"vw":31.85},{"c":31.825,"h":32.08,"l":31.805,"n":92,"o":31.9,"t":"2026-09-29T13:30:00Z","v":8442,"vw":31.906999},{"c":31.6421,"h":31.96,"l":31.58,"n":142,"o":31.96,"t":"2026-09-29T13:45:00Z","v":7139,"vw":31.736623},{"c":31.625,"h":31.72,"l":31.54,"n":226,"o":31.64,"t":"2026-09-29T14:00:00Z","v":8806,"vw":31.61046},{"c":31.56,"h":31.65,"l":31.49,"n":229,"o":31.61,"t":"2026-09-29T14:15:00Z","v":9446,"vw":31.557792},{"c":31.71,"h":31.73,"l":31.5,"n":347,"o":31.59,"t":"2026-09-29T14:30:00Z","v":16860,"vw":31.612851},{"c":31.68,"h":31.765,"l":31.68,"n":350,"o":31.74,"t":"2026-09-29T14:45:00Z","v":13174,"vw":31.716119},{"c":31.49,"h":31.68,"l":31.49,"n":385,"o":31.675,"t":"2026-09-29T15:00:00Z","v":13008,"vw":31.60517},{"c":31.42,"h":31.48,"l":31.405,"n":397,"o":31.48,"t":"2026-09-29T15:15:00Z","v":15115,"vw":31.441917},{"c":31.36,"h":31.51,"l":31.31,"n":908,"o":31.425,"t":"2026-09-29T15:30:00Z","v":82023,"vw":31.421103},{"c":31.37,"h":31.41,"l":31.27,"n":519,"o":31.365,"t":"2026-09-29T15:45:00Z","v":22124,"vw":31.336118},{"c":31.41,"h":31.42,"l":31.33,"n":509,"o":31.365,"t":"2026-09-29T16:00:00Z","v":34719,"vw":31.382592},{"c":31.33,"h":31.44,"l":31.33,"n":472,"o":31.41,"t":"2026-09-29T16:15:00Z","v":29999,"vw":31.408213},{"c":31.455,"h":31.455,"l":31.34,"n":339,"o":31.34,"t":"2026-09-29T16:30:00Z","v":13368,"vw":31.385862},{"c":31.455,"h":31.475,"l":31.45,"n":245,"o":31.46,"t":"2026-09-29T16:45:00Z","v":6183,"vw":31.465222},{"c":31.4,"h":31.455,"l":31.375,"n":220,"o":31.455,"t":"2026-09-29T17:00:00Z","v":7772,"vw":31.408176},{"c":31.435,"h":31.435,"l":31.41,"n":214,"o":31.41,"t":"2026-09-29T17:15:00Z","v":5397,"vw":31.421088},{"c":31.45,"h":31.465,"l":31.435,"n":251,"o":31.435,"t":"2026-09-29T17:30:00Z","v":6359,"vw":31.448523},{"c":31.44,"h":31.5,"l":31.44,"n":262,"o":31.46,"t":"2026-09-29T17:45:00Z","v":9035,"vw":31.460446},{"c":31.45,"h":31.46,"l":31.4,"n":622,"o":31.44,"t":"2026-09-29T18:00:00Z","v":21732,"vw":31.431576},{"c":31.46,"h":31.475,"l":31.44,"n":272,"o":31.46,"t":"2026-09-29T18:15:00Z","v":8166,"vw":31.452591},{"c":31.475,"h":31.475,"l":31.445,"n":428,"o":31.46,"t":"2026-09-29T18:30:00Z","v":11551,"vw":31.458751},{"c":31.51,"h":31.51,"l":31.47,"n":498,"o":31.475,"t":"2026-09-29T18:45:00Z","v":14917,"vw":31.487203},{"c":31.565,"h":31.57,"l":31.5,"n":436,"o":31.5,"t":"2026-09-29T19:00:00Z","v":12728,"vw":31.529072},{"c":31.595,"h":31.6,"l":31.53,"n":539,"o":31.565,"t":"2026-09-29T19:15:00Z","v":20358,"vw":31.56482},{"c":31.72,"h":31.735,"l":31.61,"n":1079,"o":31.61,"t":"2026-09-29T19:30:00Z","v":59407,"vw":31.677141},{"c":31.65,"h":31.73,"l":31.65,"n":2578,"o":31.725,"t":"2026-09-29T19:45:00Z","v":155028,"vw":31.691347},{"c":31.66,"h":31.66,"l":31.66,"n":19,"o":31.66,"t":"2026-09-29T20:00:00Z","v":310478,"vw":31.66},{"c":31.75,"h":31.75,"l":31.7,"n":4,"o":31.75,"t":"2026-09-30T10:15:00Z","v":1001,"vw":31.73},{"c":31.645,"h":31.9,"l":31.445,"n":169,"o":31.59,"t":"2026-09-30T13:30:00Z","v":15113,"vw":31.583782},{"c":31.435,"h":31.69,"l":31.4,"n":139,"o":31.645,"t":"2026-09-30T13:45:00Z","v":6280,"vw":31.509687},{"c":31.44,"h":31.49,"l":31.37,"n":168,"o":31.425,"t":"2026-09-30T14:00:00Z","v":3775,"vw":31.462401},{"c":31.38,"h":31.53,"l":31.38,"n":167,"o":31.49,"t":"2026-09-30T14:15:00Z","v":10924,"vw":31.475822},{"c":31.485,"h":31.485,"l":31.32,"n":209,"o":31.4,"t":"2026-09-30T14:30:00Z","v":6767,"vw":31.401397},{"c":31.5,"h":31.5,"l":31.435,"n":287,"o":31.445,"t":"2026-09-30T14:45:00Z","v":17479,"vw":31.457053},{"c":31.46,"h":31.545,"l":31.46,"n":400,"o":31.52,"t":"2026-09-30T15:00:00Z","v":17362,"vw":31.49514},{"c":31.51,"h":31.525,"l":31.48,"n":215,"o":31.48,"t":"2026-09-30T15:15:00Z","v":8170,"vw":31.511227},{"c":31.47,"h":31.51,"l":31.46,"n":324,"o":31.5,"t":"2026-09-30T15:30:00Z","v":9047,"vw":31.479783},{"c":31.46,"h":31.48,"l":31.42,"n":280,"o":31.48,"t":"2026-09-30T15:45:00Z","v":8398,"vw":31.46094},{"c":31.485,"h":31.495,"l":31.46,"n":283,"o":31.46,"t":"2026-09-30T16:00:00Z","v":8028,"vw":31.481768},{"c":31.41,"h":31.485,"l":31.41,"n":205,"o":31.485,"t":"2026-09-30T16:15:00Z","v":6213,"vw":31.449322},{"c":31.44,"h":31.44,"l":31.41,"n":253,"o":31.41,"t":"2026-09-30T16:30:00Z","v":10130,"vw":31.422659},{"c":31.42,"h":31.44,"l":31.38,"n":271,"o":31.44,"t":"2026-09-30T16:45:00Z","v":9615,"vw":31.40594},{"c":31.4922,"h":31.51,"l":31.43,"n":303,"o":31.43,"t":"2026-09-30T17:00:00Z","v":16364,"vw":31.48447},{"c":31.4,"h":31.5,"l":31.39,"n":340,"o":31.49,"t":"2026-09-30T17:15:00Z","v":10893,"vw":31.444665},{"c":31.45,"h":31.4501,"l":31.41,"n":257,"o":31.42,"t":"2026-09-30T17:30:00Z","v":8137,"vw":31.433787},{"c":31.41,"h":31.465,"l":31.39,"n":362,"o":31.46,"t":"2026-09-30T17:45:00Z","v":14373,"vw":31.425583},{"c":31.4,"h":31.445,"l":31.39,"n":341,"o":31.415,"t":"2026-09-30T18:00:00Z","v":18040,"vw":31.417965},{"c":31.37,"h":31.4,"l":31.34,"n":293,"o":31.4,"t":"2026-09-30T18:15:00Z","v":11742,"vw":31.365945},{"c":31.38,"h":31.38,"l":31.36,"n":292,"o":31.38,"t":"2026-09-30T18:30:00Z","v":8384,"vw":31.37038},{"c":31.32,"h":31.37,"l":31.28,"n":275,"o":31.37,"t":"2026-09-30T18:45:00Z","v":10230,"vw":31.319406},{"c":31.405,"h":31.405,"l":31.325,"n":462,"o":31.325,"t":"2026-09-30T19:00:00Z","v":13305,"vw":31.354555},{"c":31.3,"h":31.42,"l":31.2775,"n":920,"o":31.405,"t":"2026-09-30T19:15:00Z","v":39066,"vw":31.349237},{"c":31.34,"h":31.35,"l":31.295,"n":896,"o":31.295,"t":"2026-09-30T19:30:00Z","v":41235,"vw":31.331687},{"c":31.27,"h":31.37,"l":31.19,"n":4383,"o":31.345,"t":"2026-09-30T19:45:00Z","v":444298,"vw":31.260961},{"c":31.25,"h":31.25,"l":31.2,"n":24,"o":31.25,"t":"2026-09-30T20:00:00Z","v":514423,"vw":31.249927},{"c":30.93,"h":31.53,"l":30.855,"n":167,"o":31.2,"t":"2026-10-01T13:30:00Z","v":21167,"vw":31.230804},{"c":30.855,"h":31.01,"l":30.79,"n":245,"o":31,"t":"2026-10-01T13:45:00Z","v":14016,"vw":30.869803},{"c":30.64,"h":30.855,"l":30.53,"n":239,"o":30.855,"t":"2026-10-01T14:00:00Z","v":18493,"vw":30.732256},{"c":30.97,"h":30.97,"l":30.64,"n":486,"o":30.64,"t":"2026-10-01T14:15:00Z","v":25015,"vw":30.827998},{"c":31.035,"h":31.06,"l":30.93,"n":639,"o":30.95,"t":"2026-10-01T14:30:00Z","v":70546,"vw":30.965113},{"c":31.09,"h":31.09,"l":30.98,"n":560,"o":31.04,"t":"2026-10-01T14:45:00Z","v":26180,"vw":31.050447},{"c":31.06,"h":31.1,"l":31.02,"n":674,"o":31.07,"t":"2026-10-01T15:00:00Z","v":21822,"vw":31.061942},{"c":31.11,"h":31.13,"l":31.06,"n":546,"o":31.065,"t":"2026-10-01T15:15:00Z","v":14911,"vw":31.083795},{"c":31.18,"h":31.19,"l":31.05,"n":526,"o":31.09,"t":"2026-10-01T15:30:00Z","v":16194,"vw":31.138858},{"c":31.27,"h":31.3,"l":31.17,"n":701,"o":31.17,"t":"2026-10-01T15:45:00Z","v":25654,"vw":31.252963},{"c":31.32,"h":31.34,"l":31.29,"n":506,"o":31.29,"t":"2026-10-01T16:00:00Z","v":17870,"vw":31.312382},{"c":31.36,"h":31.37,"l":31.3,"n":462,"o":31.3,"t":"2026-10-01T16:15:00Z","v":19297,"vw":31.342018},{"c":31.385,"h":31.405,"l":31.35,"n":403,"o":31.355,"t":"2026-10-01T16:30:00Z","v":12068,"vw":31.383664},{"c":31.33,"h":31.41,"l":31.3,"n":688,"o":31.385,"t":"2026-10-01T16:45:00Z","v":29550,"vw":31.360884},{"c":31.35,"h":31.375,"l":31.32,"n":548,"o":31.34,"t":"2026-10-01T17:00:00Z","v":14216,"vw":31.351253},{"c":31.38,"h":31.4,"l":31.32,"n":401,"o":31.34,"t":"2026-10-01T17:15:00Z","v":9881,"vw":31.356918},{"c":31.365,"h":31.42,"l":31.35,"n":574,"o":31.38,"t":"2026-10-01T17:30:00Z","v":17205,"vw":31.377877},{"c":31.305,"h":31.365,"l":31.29,"n":520,"o":31.365,"t":"2026-10-01T17:45:00Z","v":19150,"vw":31.333176},{"c":31.29,"h":31.325,"l":31.26,"n":503,"o":31.3,"t":"2026-10-01T18:00:00Z","v":16074,"vw":31.289711},{"c":31.32,"h":31.33,"l":31.3,"n":584,"o":31.3,"t":"2026-10-01T18:15:00Z","v":15509,"vw":31.316378},{"c":31.425,"h":31.43,"l":31.3,"n":500,"o":31.31,"t":"2026-10-01T18:30:00Z","v":18312,"vw":31.347188},{"c":31.33,"h":31.42,"l":31.325,"n":649,"o":31.42,"t":"2026-10-01T18:45:00Z","v":25377,"vw":31.366255},{"c":31.34,"h":31.37,"l":31.315,"n":666,"o":31.34,"t":"2026-10-01T19:00:00Z","v":21970,"vw":31.342845},{"c":31.32,"h":31.372,"l":31.29,"n":1153,"o":31.34,"t":"2026-10-01T19:15:00Z","v":55389,"vw":31.325969},{"c":31.5,"h":31.51,"l":31.33,"n":1910,"o":31.33,"t":"2026-10-01T19:30:00Z","v":156117,"vw":31.445284},{"c":31.55,"h":31.59,"l":31.44,"n":3511,"o":31.5,"t":"2026-10-01T19:45:00Z","v":306633,"vw":31.539378},{"c":31.54,"h":31.54,"l":31.54,"n":16,"o":31.54,"t":"2026-10-01T20:00:00Z","v":204189,"vw":31.54},{"c":32.155,"h":32.3,"l":31.74,"n":137,"o":31.74,"t":"2026-10-02T13:30:00Z","v":15856,"vw":31.918613},{"c":31.875,"h":32.175,"l":31.83,"n":195,"o":32.165,"t":"2026-10-02T13:45:00Z","v":7781,"vw":31.908354},{"c":31.97,"h":32.04,"l":31.775,"n":363,"o":31.825,"t":"2026-10-02T14:00:00Z","v":23994,"vw":31.854456},{"c":32.075,"h":32.12,"l":32.015,"n":99,"o":32.015,"t":"2026-10-02T14:15:00Z","v":3295,"vw":32.051136},{"c":32.075,"h":32.15,"l":32.075,"n":113,"o":32.075,"t":"2026-10-02T14:30:00Z","v":2378,"vw":32.08375},{"c":32.13,"h":32.2,"l":32.08,"n":106,"o":32.08,"t":"2026-10-02T14:45:00Z","v":2764,"vw":32.144435},{"c":31.895,"h":32.12,"l":31.89,"n":257,"o":32.12,"t":"2026-10-02T15:00:00Z","v":7120,"vw":31.986618},{"c":31.965,"h":31.98,"l":31.84,"n":351,"o":31.92,"t":"2026-10-02T15:15:00Z","v":10333,"vw":31.897455},{"c":31.96,"h":32,"l":31.95,"n":425,"o":31.97,"t":"2026-10-02T15:30:00Z","v":8377,"vw":31.975773},{"c":31.93,"h":31.97,"l":31.925,"n":409,"o":31.95,"t":"2026-10-02T15:45:00Z","v":13535,"vw":31.957875},{"c":31.86,"h":31.945,"l":31.8,"n":465,"o":31.945,"t":"2026-10-02T16:00:00Z","v":15209,"vw":31.85875},{"c":31.91,"h":31.92,"l":31.85,"n":320,"o":31.85,"t":"2026-10-02T16:15:00Z","v":7257,"vw":31.894698},{"c":31.85,"h":31.93,"l":31.845,"n":344,"o":31.915,"t":"2026-10-02T16:30:00Z","v":9635,"vw":31.873328},{"c":31.96,"h":31.97,"l":31.85,"n":358,"o":31.85,"t":"2026-10-02T16:45:00Z","v":9815,"vw":31.928484},{"c":31.9,"h":31.975,"l":31.9,"n":378,"o":31.97,"t":"2026-10-02T17:00:00Z","v":10936,"vw":31.94221},{"c":31.84,"h":31.92,"l":31.84,"n":375,"o":31.9077,"t":"2026-10-02T17:15:00Z","v":11281,"vw":31.882204},{"c":31.85,"h":31.85,"l":31.82,"n":187,"o":31.82,"t":"2026-10-02T17:30:00Z","v":4595,"vw":31.833446},{"c":31.825,"h":31.85,"l":31.8,"n":349,"o":31.85,"t":"2026-10-02T17:45:00Z","v":13387,"vw":31.828169},{"c":31.835,"h":31.85,"l":31.81,"n":499,"o":31.825,"t":"2026-10-02T18:00:00Z","v":21206,"vw":31.828646},{"c":31.82,"h":31.83,"l":31.79,"n":301,"o":31.83,"t":"2026-10-02T18:15:00Z","v":7234,"vw":31.80461},{"c":31.88,"h":31.88,"l":31.82,"n":266,"o":31.82,"t":"2026-10-02T18:30:00Z","v":7519,"vw":31.858495},{"c":31.83,"h":31.89,"l":31.83,"n":481,"o":31.88,"t":"2026-10-02T18:45:00Z","v":16451,"vw":31.856924},{"c":31.855,"h":31.855,"l":31.82,"n":524,"o":31.83,"t":"2026-10-02T19:00:00Z","v":20454,"vw":31.829274},{"c":31.875,"h":31.89,"l":31.845,"n":553,"o":31.86,"t":"2026-10-02T19:15:00Z","v":20307,"vw":31.86711},{"c":31.98,"h":31.98,"l":31.88,"n":1089,"o":31.88,"t":"2026-10-02T19:30:00Z","v":41145,"vw":31.949403},{"c":32.01,"h":32.04,"l":31.93,"n":2687,"o":31.98,"t":"2026-10-02T19:45:00Z","v":180363,"vw":31.989922},{"c":32.03,"h":32.03,"l":32.03,"n":26,"o":32.03,"t":"2026-10-02T20:00:00Z","v":118827,"vw":32.03},{"c":31.9,"h":32.205,"l":31.865,"n":106,"o":31.95,"t":"2026-10-05T13:30:00Z","v":10645,"vw":31.950064},{"c":31.83,"h":31.9,"l":31.74,"n":88,"o":31.89,"t":"2026-10-05T13:45:00Z","v":3880,"vw":31.809715},{"c":31.815,"h":31.87,"l":31.66,"n":154,"o":31.74,"t":"2026-10-05T14:00:00Z","v":6774,"vw":31.828108},{"c":31.955,"h":32.04,"l":31.86,"n":372,"o":31.86,"t":"2026-10-05T14:15:00Z","v":26626,"vw":31.941802},{"c":31.92,"h":32.01,"l":31.9,"n":171,"o":31.955,"t":"2026-10-05T14:30:00Z","v":10655,"vw":31.9178},{"c":31.82,"h":31.91,"l":31.8,"n":213,"o":31.91,"t":"2026-10-05T14:45:00Z","v":6084,"vw":31.844499},{"c":31.855,"h":31.855,"l":31.8,"n":168,"o":31.82,"t":"2026-10-05T15:00:00Z","v":3920,"vw":31.825395},{"c":31.92,"h":31.94,"l":31.86,"n":153,"o":31.86,"t":"2026-10-05T15:15:00Z","v":3287,"vw":31.896502},{"c":31.95,"h":31.95,"l":31.87,"n":159,"o":31.9,"t":"2026-10-05T15:30:00Z","v":3601,"vw":31.917237},{"c":31.97,"h":31.98,"l":31.91,"n":275,"o":31.91,"t":"2026-10-05T15:45:00Z","v":9904,"vw":31.956047},{"c":31.92,"h":31.96,"l":31.91,"n":283,"o":31.96,"t":"2026-10-05T16:00:00Z","v":12441,"vw":31.932063},{"c":31.9,"h":31.94,"l":31.9,"n":367,"o":31.94,"t":"2026-10-05T16:15:00Z","v":11567,"vw":31.913933},{"c":31.89,"h":31.92,"l":31.87,"n":331,"o":31.895,"t":"2026-10-05T16:30:00Z","v":19258,"vw":31.900569},{"c":31.96,"h":31.97,"l":31.895,"n":354,"o":31.895,"t":"2026-10-05T16:45:00Z","v":21608,"vw":31.92729},{"c":31.9455,"h":31.96,"l":31.94,"n":308,"o":31.96,"t":"2026-10-05T17:00:00Z","v":9022,"vw":31.948725},{"c":31.96,"h":31.96,"l":31.925,"n":386,"o":31.94,"t":"2026-10-05T17:15:00Z","v":9488,"vw":31.938367},{"c":32.005,"h":32.005,"l":31.94,"n":284,"o":31.955,"t":"2026-10-05T17:30:00Z","v":9029,"vw":31.958676},{"c":32.05,"h":32.05,"l":32,"n":355,"o":32.005,"t":"2026-10-05T17:45:00Z","v":9215,"vw":32.02693},{"c":32.005,"h":32.06,"l":31.98,"n":456,"o":32.055,"t":"2026-10-05T18:00:00Z","v":16452,"vw":32.031788},{"c":32.005,"h":32.02,"l":31.99,"n":378,"o":31.99,"t":"2026-10-05T18:15:00Z","v":9734,"vw":32.008284},{"c":32.035,"h":32.04,"l":32.005,"n":220,"o":32.005,"t":"2026-10-05T18:30:00Z","v":5151,"vw":32.019783},{"c":32.05,"h":32.06,"l":32.02,"n":353,"o":32.035,"t":"2026-10-05T18:45:00Z","v":7378,"vw":32.033975},{"c":32.125,"h":32.125,"l":32.06,"n":468,"o":32.06,"t":"2026-10-05T19:00:00Z","v":13263,"vw":32.087323},{"c":32.065,"h":32.13,"l":32.065,"n":614,"o":32.13,"t":"2026-10-05T19:15:00Z","v":23074,"vw":32.093323},{"c":32.065,"h":32.08,"l":32.035,"n":926,"o":32.07,"t":"2026-10-05T19:30:00Z","v":26414,"vw":32.055536},{"c":31.94,"h":32.065,"l":31.89,"n":2152,"o":32.065,"t":"2026-10-05T19:45:00Z","v":122775,"vw":31.94485},{"c":31.93,"h":31.93,"l":31.93,"n":23,"o":31.93,"t":"2026-10-05T20:00:00Z","v":323474,"vw":31.93},{"c":32.27,"h":32.27,"l":32,"n":95,"o":32,"t":"2026-10-06T13:30:00Z","v":12403,"vw":32.016066},{"c":32.275,"h":32.275,"l":32.06,"n":39,"o":32.06,"t":"2026-10-06T13:45:00Z","v":1033,"vw":32.1025},{"c":32.35,"h":32.43,"l":32.145,"n":277,"o":32.25,"t":"2026-10-06T14:00:00Z","v":11778,"vw":32.371633},{"c":32.19,"h":32.335,"l":32.18,"n":90,"o":32.335,"t":"2026-10-06T14:15:00Z","v":2193,"vw":32.237965},{"c":32.035,"h":32.19,"l":32.02,"n":158,"o":32.19,"t":"2026-10-06T14:30:00Z","v":5854,"vw":32.045999},{"c":32.185,"h":32.21,"l":32.035,"n":176,"o":32.035,"t":"2026-10-06T14:45:00Z","v":4730,"vw":32.117605},{"c":32.295,"h":32.295,"l":32.185,"n":250,"o":32.185,"t":"2026-10-06T15:00:00Z","v":12298,"vw":32.219815},{"c":32.34,"h":32.34,"l":32.26,"n":249,"o":32.29,"t":"2026-10-06T15:15:00Z","v":7206,"vw":32.284511},{"c":32.34,"h":32.34,"l":32.28,"n":239,"o":32.31,"t":"2026-10-06T15:30:00Z","v":7307,"vw":32.310703},{"c":32.31,"h":32.34,"l":32.28,"n":323,"o":32.34,"t":"2026-10-06T15:45:00Z","v":12561,"vw":32.308571},{"c":32.28,"h":32.33,"l":32.28,"n":251,"o":32.33,"t":"2026-10-06T16:00:00Z","v":8019,"vw":32.299397},{"c":32.295,"h":32.315,"l":32.255,"n":283,"o":32.27,"t":"2026-10-06T16:15:00Z","v":14866,"vw":32.287096},{"c":32.28,"h":32.28,"l":32.215,"n":360,"o":32.28,"t":"2026-10-06T16:30:00Z","v":16797,"vw":32.254739},{"c":32.275,"h":32.295,"l":32.22,"n":281,"o":32.28,"t":"2026-10-06T16:45:00Z","v":13576,"vw":32.26162},{"c":32.24,"h":32.255,"l":32.2328,"n":221,"o":32.25,"t":"2026-10-06T17:00:00Z","v":9326,"vw":32.243443},{"c":32.23,"h":32.25,"l":32.205,"n":336,"o":32.25,"t":"2026-10-06T17:15:00Z","v":17690,"vw":32.220816},{"c":32.24,"h":32.24,"l":32.195,"n":280,"o":32.22,"t":"2026-10-06T17:30:00Z","v":8636,"vw":32.209884},{"c":32.26,"h":32.275,"l":32.24,"n":316,"o":32.24,"t":"2026-10-06T17:45:00Z","v":7649,"vw":32.26251},{"c":32.23,"h":32.26,"l":32.23,"n":212,"o":32.26,"t":"2026-10-06T18:00:00Z","v":7001,"vw":32.243837},{"c":32.195,"h":32.23,"l":32.195,"n":219,"o":32.23,"t":"2026-10-06T18:15:00Z","v":5550,"vw":32.207979},{"c":32.14,"h":32.2,"l":32.14,"n":367,"o":32.2,"t":"2026-10-06T18:30:00Z","v":14463,"vw":32.17057},{"c":32.16,"h":32.165,"l":32.12,"n":430,"o":32.14,"t":"2026-10-06T18:45:00Z","v":12688,"vw":32.135787},{"c":32.24,"h":32.24,"l":32.155,"n":483,"o":32.16,"t":"2026-10-06T19:00:00Z","v":13940,"vw":32.209325},{"c":32.235,"h":32.25,"l":32.23,"n":442,"o":32.24,"t":"2026-10-06T19:15:00Z","v":14522,"vw":32.239028},{"c":32.175,"h":32.26,"l":32.175,"n":858,"o":32.24,"t":"2026-10-06T19:30:00Z","v":31744,"vw":32.222094},{"c":32.16,"h":32.18,"l":32.12,"n":2034,"o":32.175,"t":"2026-10-06T19:45:00Z","v":73034,"vw":32.156418},{"c":32.14,"h":32.14,"l":32.14,"n":22,"o":32.14,"t":"2026-10-06T20:00:00Z","v":101484,"vw":32.14},{"c":31.64,"h":31.98,"l":31.615,"n":127,"o":31.87,"t":"2026-10-07T13:30:00Z","v":6643,"vw":31.833026},{"c":31.735,"h":31.735,"l":31.61,"n":41,"o":31.68,"t":"2026-10-07T13:45:00Z","v":1531,"vw":31.687617},{"c":31.81,"h":31.815,"l":31.585,"n":130,"o":31.585,"t":"2026-10-07T14:00:00Z","v":7571,"vw":31.722978},{"c":31.76,"h":31.81,"l":31.68,"n":103,"o":31.69,"t":"2026-10-07T14:15:00Z","v":11166,"vw":31.699123},{"c":31.685,"h":31.76,"l":31.655,"n":76,"o":31.76,"t":"2026-10-07T14:30:00Z","v":2169,"vw":31.682147},{"c":31.74,"h":31.77,"l":31.61,"n":355,"o":31.68,"t":"2026-10-07T14:45:00Z","v":12967,"vw":31.672324},{"c":31.81,"h":31.81,"l":31.7,"n":503,"o":31.75,"t":"2026-10-07T15:00:00Z","v":26614,"vw":31.771563},{"c":31.79,"h":31.8,"l":31.75,"n":241,"o":31.8,"t":"2026-10-07T15:15:00Z","v":12781,"vw":31.772519},{"c":31.74,"h":31.87,"l":31.74,"n":519,"o":31.785,"t":"2026-10-07T15:30:00Z","v":42591,"vw":31.816635},{"c":31.78,"h":31.78,"l":31.68,"n":310,"o":31.74,"t":"2026-10-07T15:45:00Z","v":7701,"vw":31.719331},{"c":31.795,"h":31.795,"l":31.74,"n":198,"o":31.77,"t":"2026-10-07T16:00:00Z","v":6235,"vw":31.783988},{"c":31.81,"h":31.835,"l":31.79,"n":171,"o":31.805,"t":"2026-10-07T16:15:00Z","v":4967,"vw":31.81231},{"c":31.89,"h":31.89,"l":31.8,"n":142,"o":31.8,"t":"2026-10-07T16:30:00Z","v":3718,"vw":31.853187},{"c":31.965,"h":31.97,"l":31.885,"n":167,"o":31.9,"t":"2026-10-07T16:45:00Z","v":4266,"vw":31.916916},{"c":32.05,"h":32.065,"l":31.95,"n":268,"o":31.95,"t":"2026-10-07T17:00:00Z","v":11284,"vw":31.988498},{"c":32.0599,"h":32.11,"l":32.05,"n":282,"o":32.05,"t":"2026-10-07T17:15:00Z","v":7153,"vw":32.081786},{"c":32.03,"h":32.05,"l":32,"n":273,"o":32.05,"t":"2026-10-07T17:30:00Z","v":9301,"vw":32.036666},{"c":31.97,"h":32.04,"l":31.97,"n":235,"o":32.035,"t":"2026-10-07T17:45:00Z","v":6673,"vw":32.019036},{"c":31.97,"h":31.975,"l":31.93,"n":242,"o":31.975,"t":"2026-10-07T18:00:00Z","v":14992,"vw":31.961645},{"c":31.98,"h":31.985,"l":31.95,"n":287,"o":31.975,"t":"2026-10-07T18:15:00Z","v":7050,"vw":31.969667},{"c":32,"h":32.01,"l":31.965,"n":223,"o":31.985,"t":"2026-10-07T18:30:00Z","v":7393,"vw":31.993939},{"c":31.99,"h":32.01,"l":31.98,"n":213,"o":31.99,"t":"2026-10-07T18:45:00Z","v":4705,"vw":31.993466},{"c":31.93,"h":31.985,"l":31.93,"n":354,"o":31.985,"t":"2026-10-07T19:00:00Z","v":10799,"vw":31.950454},{"c":31.97,"h":31.97,"l":31.8905,"n":402,"o":31.925,"t":"2026-10-07T19:15:00Z","v":11115,"vw":31.918217},{"c":31.885,"h":31.99,"l":31.885,"n":656,"o":31.97,"t":"2026-10-07T19:30:00Z","v":31018,"vw":31.951584},{"c":31.87,"h":31.92,"l":31.81,"n":1976,"o":31.89,"t":"2026-10-07T19:45:00Z","v":90228,"vw":31.862462},{"c":31.86,"h":31.86,"l":31.86,"n":19,"o":31.86,"t":"2026-10-07T20:00:00Z","v":99852,"vw":31.86},{"c":31.665,"h":31.98,"l":31.405,"n":169,"o":31.75,"t":"2026-10-08T13:30:00Z","v":16896,"vw":31.763771},{"c":31.92,"h":31.96,"l":31.4946,"n":126,"o":31.4946,"t":"2026-10-08T13:45:00Z","v":8600,"vw":31.842006},{"c":31.835,"h":31.93,"l":31.76,"n":108,"o":31.87,"t":"2026-10-08T14:00:00Z","v":5225,"vw":31.888505},{"c":31.835,"h":31.9,"l":31.81,"n":105,"o":31.835,"t":"2026-10-08T14:15:00Z","v":7320,"vw":31.837541},{"c":31.885,"h":31.92,"l":31.8,"n":214,"o":31.8163,"t":"2026-10-08T14:30:00Z","v":7668,"vw":31.856582},{"c":31.95,"h":31.97,"l":31.85,"n":418,"o":31.85,"t":"2026-10-08T14:45:00Z","v":21276,"vw":31.905896},{"c":31.9,"h":31.965,"l":31.9,"n":399,"o":31.95,"t":"2026-10-08T15:00:00Z","v":12320,"vw":31.941777},{"c":31.93,"h":31.94,"l":31.89,"n":320,"o":31.89,"t":"2026-10-08T15:15:00Z","v":10517,"vw":31.917454},{"c":32.045,"h":32.06,"l":31.89,"n":332,"o":31.94,"t":"2026-10-08T15:30:00Z","v":12569,"vw":31.964611},{"c":32.04,"h":32.08,"l":32.015,"n":310,"o":32.06,"t":"2026-10-08T15:45:00Z","v":10598,"vw":32.048285},{"c":32.1,"h":32.105,"l":32.03,"n":294,"o":32.04,"t":"2026-10-08T16:00:00Z","v":9738,"vw":32.067924},{"c":32.105,"h":32.22,"l":32.08,"n":434,"o":32.11,"t":"2026-10-08T16:15:00Z","v":17522,"vw":32.137727},{"c":32.1,"h":32.125,"l":32.1,"n":347,"o":32.12,"t":"2026-10-08T16:30:00Z","v":12982,"vw":32.11015},{"c":32.18,"h":32.225,"l":32.095,"n":408,"o":32.095,"t":"2026-10-08T16:45:00Z","v":14643,"vw":32.183151},{"c":32.245,"h":32.26,"l":32.14,"n":442,"o":32.17,"t":"2026-10-08T17:00:00Z","v":23352,"vw":32.191531},{"c":32.375,"h":32.38,"l":32.24,"n":1037,"o":32.245,"t":"2026-10-08T17:15:00Z","v":81604,"vw":32.337415},{"c":32.43,"h":32.44,"l":32.339,"n":606,"o":32.38,"t":"2026-10-08T17:30:00Z","v":23387,"vw":32.398091},{"c":32.385,"h":32.445,"l":32.355,"n":528,"o":32.43,"t":"2026-10-08T17:45:00Z","v":21720,"vw":32.385018},{"c":32.355,"h":32.405,"l":32.325,"n":662,"o":32.39,"t":"2026-10-08T18:00:00Z","v":23707,"vw":32.374805},{"c":32.325,"h":32.37,"l":32.31,"n":441,"o":32.35,"t":"2026-10-08T18:15:00Z","v":13239,"vw":32.335921},{"c":32.29,"h":32.34,"l":32.28,"n":542,"o":32.31,"t":"2026-10-08T18:30:00Z","v":17687,"vw":32.307068},{"c":32.275,"h":32.31,"l":32.25,"n":547,"o":32.295,"t":"2026-10-08T18:45:00Z","v":29627,"vw":32.282349},{"c":32.29,"h":32.31,"l":32.26,"n":601,"o":32.27,"t":"2026-10-08T19:00:00Z","v":23058,"vw":32.283527},{"c":32.285,"h":32.32,"l":32.28,"n":784,"o":32.29,"t":"2026-10-08T19:15:00Z","v":29549,"vw":32.298374},{"c":32.23,"h":32.28,"l":32.18,"n":1196,"o":32.28,"t":"2026-10-08T19:30:00Z","v":50868,"vw":32.228098},{"c":32.37,"h":32.39,"l":32.215,"n":2614,"o":32.24,"t":"2026-10-08T19:45:00Z","v":126432,"vw":32.330489},{"c":32.37,"h":32.37,"l":32.37,"n":17,"o":32.37,"t":"2026-10-08T20:00:00Z","v":128696,"vw":32.37},{"c":32.55,"h":32.55,"l":32.55,"n":3,"o":32.55,"t":"2026-10-09T10:30:00Z","v":200,"vw":32.55},{"c":32.39,"h":32.39,"l":32.38,"n":2,"o":32.38,"t":"2026-10-09T11:00:00Z","v":246,"vw":32.385},{"c":32.245,"h":32.4,"l":32.245,"n":57,"o":32.25,"t":"2026-10-09T13:30:00Z","v":4549,"vw":32.253444},{"c":32.18,"h":32.185,"l":32.17,"n":174,"o":32.17,"t":"2026-10-09T13:45:00Z","v":10471,"vw":32.172536},{"c":32.29,"h":32.415,"l":32.25,"n":270,"o":32.25,"t":"2026-10-09T14:00:00Z","v":15988,"vw":32.349348},{"c":32.33,"h":32.345,"l":32.31,"n":179,"o":32.32,"t":"2026-10-09T14:15:00Z","v":23530,"vw":32.343949},{"c":32.31,"h":32.33,"l":32.24,"n":208,"o":32.33,"t":"2026-10-09T14:30:00Z","v":7061,"vw":32.27972},{"c":32.355,"h":32.39,"l":32.345,"n":229,"o":32.35,"t":"2026-10-09T14:45:00Z","v":7965,"vw":32.3679},{"c":32.415,"h":32.42,"l":32.35,"n":241,"o":32.365,"t":"2026-10-09T15:00:00Z","v":8015,"vw":32.3908},{"c":32.445,"h":32.455,"l":32.41,"n":350,"o":32.43,"t":"2026-10-09T15:15:00Z","v":10434,"vw":32.427123},{"c":32.395,"h":32.455,"l":32.35,"n":303,"o":32.45,"t":"2026-10-09T15:30:00Z","v":8354,"vw":32.406163},{"c":32.44,"h":32.44,"l":32.39,"n":326,"o":32.39,"t":"2026-10-09T15:45:00Z","v":10742,"vw":32.412185},{"c":32.33,"h":32.445,"l":32.32,"n":572,"o":32.445,"t":"2026-10-09T16:00:00Z","v":35497,"vw":32.381186},{"c":32.37,"h":32.37,"l":32.33,"n":308,"o":32.33,"t":"2026-10-09T16:15:00Z","v":8667,"vw":32.348708},{"c":32.43,"h":32.45,"l":32.365,"n":337,"o":32.37,"t":"2026-10-09T16:30:00Z","v":14237,"vw":32.41789},{"c":32.44,"h":32.45,"l":32.4,"n":328,"o":32.45,"t":"2026-10-09T16:45:00Z","v":10919,"vw":32.425662},{"c":32.39,"h":32.435,"l":32.39,"n":326,"o":32.435,"t":"2026-10-09T17:00:00Z","v":9613,"vw":32.416682},{"c":32.385,"h":32.415,"l":32.385,"n":320,"o":32.395,"t":"2026-10-09T17:15:00Z","v":11473,"vw":32.401417},{"c":32.465,"h":32.465,"l":32.39,"n":365,"o":32.39,"t":"2026-10-09T17:30:00Z","v":13945,"vw":32.426268},{"c":32.43,"h":32.5,"l":32.43,"n":330,"o":32.48,"t":"2026-10-09T17:45:00Z","v":19671,"vw":32.470424},{"c":32.4,"h":32.43,"l":32.39,"n":274,"o":32.43,"t":"2026-10-09T18:00:00Z","v":10369,"vw":32.412238},{"c":32.4,"h":32.4,"l":32.39,"n":351,"o":32.4,"t":"2026-10-09T18:15:00Z","v":9551,"vw":32.396586},{"c":32.43,"h":32.43,"l":32.41,"n":326,"o":32.41,"t":"2026-10-09T18:30:00Z","v":12017,"vw":32.418952},{"c":32.49,"h":32.495,"l":32.43,"n":473,"o":32.44,"t":"2026-10-09T18:45:00Z","v":19637,"vw":32.45267},{"c":32.49,"h":32.52,"l":32.485,"n":421,"o":32.49,"t":"2026-10-09T19:00:00Z","v":15456,"vw":32.50286},{"c":32.42,"h":32.49,"l":32.42,"n":465,"o":32.49,"t":"2026-10-09T19:15:00Z","v":23202,"vw":32.458246},{"c":32.425,"h":32.445,"l":32.401,"n":678,"o":32.401,"t":"2026-10-09T19:30:00Z","v":27725,"vw":32.430943},{"c":32.425,"h":32.455,"l":32.381,"n":1537,"o":32.425,"t":"2026-10-09T19:45:00Z","v":83626,"vw":32.419441},{"c":32.42,"h":32.42,"l":32.42,"n":24,"o":32.42,"t":"2026-10-09T20:00:00Z","v":140927,"vw":32.42},{"c":32.54,"h":32.71,"l":32.34,"n":155,"o":32.48,"t":"2026-10-12T13:30:00Z","v":14228,"vw":32.453853},{"c":32.545,"h":32.63,"l":32.49,"n":206,"o":32.55,"t":"2026-10-12T13:45:00Z","v":12100,"vw":32.558569},{"c":32.69,"h":32.73,"l":32.4729,"n":234,"o":32.55,"t":"2026-10-12T14:00:00Z","v":14460,"vw":32.636358},{"c":32.625,"h":32.6868,"l":32.58,"n":187,"o":32.64,"t":"2026-10-12T14:15:00Z","v":6859,"vw":32.638844},{"c":32.59,"h":32.66,"l":32.57,"n":335,"o":32.58,"t":"2026-10-12T14:30:00Z","v":11997,"vw":32.59604},{"c":32.67,"h":32.695,"l":32.61,"n":378,"o":32.61,"t":"2026-10-12T14:45:00Z","v":10917,"vw":32.663815},{"c":32.66,"h":32.67,"l":32.605,"n":253,"o":32.66,"t":"2026-10-12T15:00:00Z","v":7448,"vw":32.635034},{"c":32.69,"h":32.69,"l":32.65,"n":253,"o":32.66,"t":"2026-10-12T15:15:00Z","v":6176,"vw":32.670791},{"c":32.765,"h":32.77,"l":32.69,"n":290,"o":32.695,"t":"2026-10-12T15:30:00Z","v":7779,"vw":32.726319},{"c":32.7,"h":32.74,"l":32.7,"n":231,"o":32.74,"t":"2026-10-12T15:45:00Z","v":6974,"vw":32.714265},{"c":32.69,"h":32.71,"l":32.69,"n":203,"o":32.71,"t":"2026-10-12T16:00:00Z","v":9473,"vw":32.702808},{"c":32.695,"h":32.705,"l":32.67,"n":180,"o":32.705,"t":"2026-10-12T16:15:00Z","v":6437,"vw":32.691118},{"c":32.74,"h":32.76,"l":32.695,"n":211,"o":32.695,"t":"2026-10-12T16:30:00Z","v":6363,"vw":32.729482},{"c":32.75,"h":32.76,"l":32.74,"n":167,"o":32.745,"t":"2026-10-12T16:45:00Z","v":5978,"vw":32.752042},{"c":32.7,"h":32.75,"l":32.69,"n":186,"o":32.75,"t":"2026-10-12T17:00:00Z","v":7438,"vw":32.71093},{"c":32.66,"h":32.7,"l":32.66,"n":271,"o":32.69,"t":"2026-10-12T17:15:00Z","v":8443,"vw":32.685649},{"c":32.645,"h":32.66,"l":32.61,"n":160,"o":32.66,"t":"2026-10-12T17:30:00Z","v":4786,"vw":32.633841},{"c":32.68,"h":32.685,"l":32.64,"n":239,"o":32.64,"t":"2026-10-12T17:45:00Z","v":7024,"vw":32.655407},{"c":32.64,"h":32.705,"l":32.64,"n":284,"o":32.685,"t":"2026-10-12T18:00:00Z","v":7817,"vw":32.683783},{"c":32.69,"h":32.69,"l":32.63,"n":238,"o":32.63,"t":"2026-10-12T18:15:00Z","v":6394,"vw":32.660442},{"c":32.69,"h":32.69,"l":32.68,"n":182,"o":32.69,"t":"2026-10-12T18:30:00Z","v":5164,"vw":32.684675},{"c":32.71,"h":32.715,"l":32.68,"n":368,"o":32.69,"t":"2026-10-12T18:45:00Z","v":11709,"vw":32.705328},{"c":32.73,"h":32.755,"l":32.705,"n":404,"o":32.72,"t":"2026-10-12T19:00:00Z","v":13458,"vw":32.727218},{"c":32.71,"h":32.73,"l":32.7,"n":472,"o":32.73,"t":"2026-10-12T19:15:00Z","v":16467,"vw":32.715034},{"c":32.61,"h":32.705,"l":32.595,"n":856,"o":32.705,"t":"2026-10-12T19:30:00Z","v":34231,"vw":32.637664},{"c":32.56,"h":32.6,"l":32.5,"n":1778,"o":32.6,"t":"2026-10-12T19:45:00Z","v":88653,"vw":32.553569},{"c":32.56,"h":32.56,"l":32.56,"n":19,"o":32.56,"t":"2026-10-12T20:00:00Z","v":113266,"vw":32.56},{"c":32.84,"h":32.84,"l":32.84,"n":2,"o":32.84,"t":"2026-10-13T13:15:00Z","v":200,"vw":32.84},{"c":33.145,"h":33.145,"l":32.71,"n":137,"o":32.82,"t":"2026-10-13T13:30:00Z","v":14602,"vw":32.889346},{"c":32.78,"h":33.15,"l":32.62,"n":606,"o":32.87,"t":"2026-10-13T13:45:00Z","v":35826,"vw":32.843367},{"c":32.52,"h":32.625,"l":32.42,"n":223,"o":32.62,"t":"2026-10-13T14:00:00Z","v":26053,"vw":32.584687},{"c":32.52,"h":32.585,"l":32.45,"n":251,"o":32.51,"t":"2026-10-13T14:15:00Z","v":25874,"vw":32.512557},{"c":32.42,"h":32.52,"l":32.37,"n":231,"o":32.52,"t":"2026-10-13T14:30:00Z","v":10835,"vw":32.473456},{"c":32.48,"h":32.5,"l":32.425,"n":188,"o":32.45,"t":"2026-10-13T14:45:00Z","v":4130,"vw":32.482426},{"c":32.48,"h":32.505,"l":32.45,"n":233,"o":32.45,"t":"2026-10-13T15:00:00Z","v":7938,"vw":32.479354},{"c":32.4,"h":32.555,"l":32.4,"n":417,"o":32.505,"t":"2026-10-13T15:15:00Z","v":37023,"vw":32.495037},{"c":32.38,"h":32.41,"l":32.35,"n":414,"o":32.4,"t":"2026-10-13T15:30:00Z","v":13781,"vw":32.393948},{"c":32.32,"h":32.38,"l":32.29,"n":284,"o":32.38,"t":"2026-10-13T15:45:00Z","v":6979,"vw":32.321639},{"c":32.22,"h":32.32,"l":32.22,"n":331,"o":32.31,"t":"2026-10-13T16:00:00Z","v":11469,"vw":32.262721},{"c":32.18,"h":32.23,"l":32.15,"n":351,"o":32.22,"t":"2026-10-13T16:15:00Z","v":14542,"vw":32.204182},{"c":32.13,"h":32.16,"l":32.12,"n":353,"o":32.16,"t":"2026-10-13T16:30:00Z","v":15777,"vw":32.137752},{"c":32.15,"h":32.18,"l":32.1,"n":468,"o":32.135,"t":"2026-10-13T16:45:00Z","v":26402,"vw":32.14723},{"c":32.11,"h":32.145,"l":32.07,"n":393,"o":32.1,"t":"2026-10-13T17:00:00Z","v":11783,"vw":32.108682},{"c":32.11,"h":32.135,"l":32.07,"n":431,"o":32.11,"t":"2026-10-13T17:15:00Z","v":11877,"vw":32.09669},{"c":32.19,"h":32.25,"l":32.12,"n":694,"o":32.12,"t":"2026-10-13T17:30:00Z","v":49314,"vw":32.173387},{"c":32.22,"h":32.22,"l":32.18,"n":498,"o":32.205,"t":"2026-10-13T17:45:00Z","v":24383,"vw":32.208867},{"c":32.27,"h":32.3,"l":32.22,"n":437,"o":32.225,"t":"2026-10-13T18:00:00Z","v":14789,"vw":32.266298},{"c":32.305,"h":32.33,"l":32.26,"n":514,"o":32.265,"t":"2026-10-13T18:15:00Z","v":15204,"vw":32.298805},{"c":32.355,"h":32.37,"l":32.305,"n":504,"o":32.305,"t":"2026-10-13T18:30:00Z","v":15941,"vw":32.337796},{"c":32.375,"h":32.38,"l":32.3,"n":489,"o":32.36,"t":"2026-10-13T18:45:00Z","v":17325,"vw":32.342737},{"c":32.38,"h":32.385,"l":32.34,"n":515,"o":32.365,"t":"2026-10-13T19:00:00Z","v":15680,"vw":32.366924},{"c":32.38,"h":32.42,"l":32.37,"n":762,"o":32.4,"t":"2026-10-13T19:15:00Z","v":28735,"vw":32.393737},{"c":32.445,"h":32.47,"l":32.37,"n":941,"o":32.38,"t":"2026-10-13T19:30:00Z","v":43507,"vw":32.417914},{"c":32.42,"h":32.48,"l":32.42,"n":1849,"o":32.445,"t":"2026-10-13T19:45:00Z","v":102565,"vw":32.457112},{"c":32.5,"h":32.5,"l":32.43,"n":42,"o":32.43,"t":"2026-10-13T20:00:00Z","v":84866,"vw":32.431839},{"c":32.4,"h":32.8,"l":32.2,"n":63,"o":32.2,"t":"2026-10-13T20:15:00Z","v":6185,"vw":32.439538},{"c":32.3,"h":32.3,"l":32.1,"n":36,"o":32.11,"t":"2026-10-13T21:00:00Z","v":978,"vw":32.236247},{"c":32.4,"h":32.4,"l":32.4,"n":9,"o":32.4,"t":"2026-10-13T21:30:00Z","v":1006,"vw":32.4},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-13T22:30:00Z","v":1004,"vw":32.4},{"c":32.085,"h":32.155,"l":31.76,"n":259,"o":31.86,"t":"2026-10-14T13:30:00Z","v":20459,"vw":31.999265},{"c":32.11,"h":32.14,"l":32.03,"n":497,"o":32.095,"t":"2026-10-14T13:45:00Z","v":24609,"vw":32.082885},{"c":32.12,"h":32.2,"l":32.1,"n":443,"o":32.11,"t":"2026-10-14T14:00:00Z","v":19601,"vw":32.163345},{"c":32.2,"h":32.2,"l":32.095,"n":240,"o":32.105,"t":"2026-10-14T14:15:00Z","v":21390,"vw":32.14909},{"c":32.31,"h":32.31,"l":32.21,"n":214,"o":32.23,"t":"2026-10-14T14:30:00Z","v":8927,"vw":32.250879},{"c":32.39,"h":32.42,"l":32.265,"n":347,"o":32.295,"t":"2026-10-14T14:45:00Z","v":14452,"vw":32.369253},{"c":32.39,"h":32.43,"l":32.335,"n":404,"o":32.38,"t":"2026-10-14T15:00:00Z","v":19713,"vw":32.371742},{"c":32.46,"h":32.5,"l":32.415,"n":397,"o":32.415,"t":"2026-10-14T15:15:00Z","v":17862,"vw":32.457496},{"c":32.495,"h":32.54,"l":32.45,"n":399,"o":32.46,"t":"2026-10-14T15:30:00Z","v":15527,"vw":32.481973},{"c":32.49,"h":32.525,"l":32.47,"n":298,"o":32.49,"t":"2026-10-14T15:45:00Z","v":7786,"vw":32.501631},{"c":32.495,"h":32.51,"l":32.455,"n":570,"o":32.5,"t":"2026-10-14T16:00:00Z","v":20740,"vw":32.49171},{"c":32.485,"h":32.58,"l":32.42,"n":663,"o":32.49,"t":"2026-10-14T16:15:00Z","v":84227,"vw":32.544133},{"c":32.475,"h":32.51,"l":32.47,"n":334,"o":32.49,"t":"2026-10-14T16:30:00Z","v":9440,"vw":32.488539},{"c":32.4,"h":32.49,"l":32.4,"n":404,"o":32.47,"t":"2026-10-14T16:45:00Z","v":14703,"vw":32.4456},{"c":32.415,"h":32.47,"l":32.39,"n":473,"o":32.42,"t":"2026-10-14T17:00:00Z","v":17090,"vw":32.422187},{"c":32.415,"h":32.4251,"l":32.385,"n":506,"o":32.415,"t":"2026-10-14T17:15:00Z","v":16344,"vw":32.403514},{"c":32.415,"h":32.45,"l":32.4,"n":475,"o":32.41,"t":"2026-10-14T17:30:00Z","v":15895,"vw":32.423886},{"c":32.39,"h":32.425,"l":32.36,"n":511,"o":32.4199,"t":"2026-10-14T17:45:00Z","v":14740,"vw":32.403094},{"c":32.455,"h":32.455,"l":32.39,"n":584,"o":32.39,"t":"2026-10-14T18:00:00Z","v":20836,"vw":32.417094},{"c":32.49,"h":32.49,"l":32.445,"n":449,"o":32.455,"t":"2026-10-14T18:15:00Z","v":15392,"vw":32.464432},{"c":32.51,"h":32.51,"l":32.455,"n":426,"o":32.475,"t":"2026-10-14T18:30:00Z","v":15346,"vw":32.484587},{"c":32.485,"h":32.5,"l":32.46,"n":457,"o":32.5,"t":"2026-10-14T18:45:00Z","v":16674,"vw":32.475484},{"c":32.59,"h":32.6,"l":32.49,"n":534,"o":32.49,"t":"2026-10-14T19:00:00Z","v":20381,"vw":32.554084},{"c":32.545,"h":32.61,"l":32.52,"n":661,"o":32.595,"t":"2026-10-14T19:15:00Z","v":27420,"vw":32.570114},{"c":32.42,"h":32.555,"l":32.36,"n":1200,"o":32.55,"t":"2026-10-14T19:30:00Z","v":76911,"vw":32.420464},{"c":32.585,"h":32.615,"l":32.425,"n":2143,"o":32.43,"t":"2026-10-14T19:45:00Z","v":149509,"vw":32.553869},{"c":32.58,"h":32.58,"l":32.58,"n":15,"o":32.58,"t":"2026-10-14T20:00:00Z","v":157642,"vw":32.58},{"c":32.82,"h":32.9,"l":32.39,"n":156,"o":32.63,"t":"2026-10-15T13:30:00Z","v":18154,"vw":32.652819},{"c":32.69,"h":32.8,"l":32.345,"n":254,"o":32.68,"t":"2026-10-15T13:45:00Z","v":22985,"vw":32.694418},{"c":32.905,"h":32.91,"l":32.69,"n":225,"o":32.69,"t":"2026-10-15T14:00:00Z","v":11396,"vw":32.844298},{"c":32.935,"h":32.95,"l":32.82,"n":301,"o":32.895,"t":"2026-10-15T14:15:00Z","v":12101,"vw":32.872826},{"c":33.155,"h":33.19,"l":32.96,"n":387,"o":32.96,"t":"2026-10-15T14:30:00Z","v":18483,"vw":33.064552},{"c":33.13,"h":33.17,"l":33.11,"n":470,"o":33.16,"t":"2026-10-15T14:45:00Z","v":20195,"vw":33.140341},{"c":33.15,"h":33.22,"l":33.04,"n":448,"o":33.12,"t":"2026-10-15T15:00:00Z","v":22284,"vw":33.122158},{"c":33.11,"h":33.16,"l":33.08,"n":236,"o":33.14,"t":"2026-10-15T15:15:00Z","v":8732,"vw":33.11088},{"c":33.095,"h":33.19,"l":33.065,"n":461,"o":33.125,"t":"2026-10-15T15:30:00Z","v":18451,"vw":33.126929},{"c":33.08,"h":33.13,"l":33.08,"n":241,"o":33.13,"t":"2026-10-15T15:45:00Z","v":7657,"vw":33.100249},{"c":33,"h":33.07,"l":32.96,"n":1572,"o":33.07,"t":"2026-10-15T16:00:00Z","v":131934,"vw":33.032432},{"c":33.09,"h":33.09,"l":33,"n":544,"o":33,"t":"2026-10-15T16:15:00Z","v":18327,"vw":33.042399},{"c":33.125,"h":33.13,"l":33.08,"n":332,"o":33.09,"t":"2026-10-15T16:30:00Z","v":12189,"vw":33.105152},{"c":33.15,"h":33.15,"l":33.075,"n":524,"o":33.12,"t":"2026-10-15T16:45:00Z","v":20911,"vw":33.103606},{"c":33.15,"h":33.17,"l":33.11,"n":303,"o":33.15,"t":"2026-10-15T17:00:00Z","v":10759,"vw":33.131898},{"c":33.24,"h":33.2699,"l":33.14,"n":318,"o":33.15,"t":"2026-10-15T17:15:00Z","v":13073,"vw":33.201583},{"c":33.15,"h":33.29,"l":33.145,"n":558,"o":33.22,"t":"2026-10-15T17:30:00Z","v":29153,"vw":33.234763},{"c":33.07,"h":33.155,"l":33.07,"n":488,"o":33.15,"t":"2026-10-15T17:45:00Z","v":20726,"vw":33.129296},{"c":33.16,"h":33.17,"l":33.075,"n":397,"o":33.075,"t":"2026-10-15T18:00:00Z","v":16068,"vw":33.115448},{"c":33.12,"h":33.18,"l":33.12,"n":491,"o":33.17,"t":"2026-10-15T18:15:00Z","v":12454,"vw":33.151686},{"c":33.08,"h":33.13,"l":33.08,"n":619,"o":33.11,"t":"2026-10-15T18:30:00Z","v":19475,"vw":33.103151},{"c":33.075,"h":33.09,"l":33.06,"n":445,"o":33.09,"t":"2026-10-15T18:45:00Z","v":16920,"vw":33.074682},{"c":33.09,"h":33.09,"l":33.06,"n":624,"o":33.07,"t":"2026-10-15T19:00:00Z","v":24036,"vw":33.074849},{"c":33.22,"h":33.255,"l":33.09,"n":905,"o":33.09,"t":"2026-10-15T19:15:00Z","v":44378,"vw":33.211342},{"c":33.21,"h":33.225,"l":33.19,"n":1109,"o":33.225,"t":"2026-10-15T19:30:00Z","v":61492,"vw":33.206791},{"c":33.25,"h":33.26,"l":33.12,"n":2763,"o":33.22,"t":"2026-10-15T19:45:00Z","v":173879,"vw":33.201247},{"c":33.25,"h":33.25,"l":33.25,"n":21,"o":33.25,"t":"2026-10-15T20:00:00Z","v":137251,"vw":33.25},{"c":33.25,"h":33.3,"l":33.25,"n":20,"o":33.3,"t":"2026-10-15T20:30:00Z","v":1016,"vw":33.275},{"c":33.64,"h":33.64,"l":32.735,"n":158,"o":33.36,"t":"2026-10-16T13:30:00Z","v":14730,"vw":33.371869},{"c":33.6,"h":33.69,"l":33.57,"n":183,"o":33.64,"t":"2026-10-16T13:45:00Z","v":25256,"vw":33.606081},{"c":33.61,"h":33.79,"l":33.6,"n":148,"o":33.75,"t":"2026-10-16T14:00:00Z","v":10018,"vw":33.736326},{"c":33.67,"h":33.77,"l":33.62,"n":147,"o":33.62,"t":"2026-10-16T14:15:00Z","v":7688,"vw":33.732947},{"c":33.66,"h":33.705,"l":33.65,"n":26,"o":33.705,"t":"2026-10-16T14:30:00Z","v":878,"vw":33.667},{"c":33.68,"h":33.705,"l":33.68,"n":94,"o":33.69,"t":"2026-10-16T14:45:00Z","v":2401,"vw":33.689},{"c":33.76,"h":33.77,"l":33.695,"n":92,"o":33.7,"t":"2026-10-16T15:00:00Z","v":17053,"vw":33.748542},{"c":33.67,"h":33.755,"l":33.665,"n":401,"o":33.755,"t":"2026-10-16T15:15:00Z","v":26977,"vw":33.697341},{"c":33.71,"h":33.74,"l":33.65,"n":275,"o":33.67,"t":"2026-10-16T15:30:00Z","v":11821,"vw":33.69055},{"c":33.66,"h":33.75,"l":33.64,"n":337,"o":33.705,"t":"2026-10-16T15:45:00Z","v":40665,"vw":33.718619},{"c":33.49,"h":33.66,"l":33.49,"n":406,"o":33.66,"t":"2026-10-16T16:00:00Z","v":38853,"vw":33.566415},{"c":33.48,"h":33.53,"l":33.455,"n":251,"o":33.47,"t":"2026-10-16T16:15:00Z","v":11792,"vw":33.489274},{"c":33.57,"h":33.6,"l":33.48,"n":551,"o":33.48,"t":"2026-10-16T16:30:00Z","v":38793,"vw":33.521584},{"c":33.51,"h":33.555,"l":33.44,"n":337,"o":33.555,"t":"2026-10-16T16:45:00Z","v":50109,"vw":33.503018},{"c":33.45,"h":33.54,"l":33.4445,"n":274,"o":33.54,"t":"2026-10-16T17:00:00Z","v":15732,"vw":33.490582},{"c":33.52,"h":33.52,"l":33.42,"n":275,"o":33.46,"t":"2026-10-16T17:15:00Z","v":8907,"vw":33.442503},{"c":33.58,"h":33.6,"l":33.5,"n":374,"o":33.52,"t":"2026-10-16T17:30:00Z","v":42145,"vw":33.556436},{"c":33.53,"h":33.58,"l":33.52,"n":285,"o":33.56,"t":"2026-10-16T17:45:00Z","v":9985,"vw":33.553985},{"c":33.575,"h":33.575,"l":33.5,"n":364,"o":33.52,"t":"2026-10-16T18:00:00Z","v":13353,"vw":33.523207},{"c":33.54,"h":33.585,"l":33.51,"n":488,"o":33.575,"t":"2026-10-16T18:15:00Z","v":19067,"vw":33.540402},{"c":33.545,"h":33.585,"l":33.49,"n":432,"o":33.534,"t":"2026-10-16T18:30:00Z","v":17350,"vw":33.534341},{"c":33.46,"h":33.585,"l":33.46,"n":426,"o":33.545,"t":"2026-10-16T18:45:00Z","v":16924,"vw":33.523799},{"c":33.505,"h":33.535,"l":33.46,"n":578,"o":33.46,"t":"2026-10-16T19:00:00Z","v":42373,"vw":33.480733},{"c":33.45,"h":33.51,"l":33.44,"n":613,"o":33.505,"t":"2026-10-16T19:15:00Z","v":58868,"vw":33.483526},{"c":33.395,"h":33.48,"l":33.37,"n":1077,"o":33.45,"t":"2026-10-16T19:30:00Z","v":76148,"vw":33.435612},{"c":33.41,"h":33.59,"l":33.38,"n":3821,"o":33.39,"t":"2026-10-16T19:45:00Z","v":295770,"vw":33.450133},{"c":33.42,"h":33.42,"l":33.42,"n":15,"o":33.42,"t":"2026-10-16T20:00:00Z","v":134025,"vw":33.42},{"c":33.3,"h":33.3,"l":33.3,"n":19,"o":33.3,"t":"2026-10-16T20:30:00Z","v":1014,"vw":33.3},{"c":33.2,"h":33.55,"l":32.57,"n":259,"o":33.36,"t":"2026-10-19T13:30:00Z","v":34179,"vw":33.2942},{"c":33.12,"h":33.28,"l":33.12,"n":104,"o":33.16,"t":"2026-10-19T13:45:00Z","v":4846,"vw":33.189231},{"c":33.04,"h":33.22,"l":33.04,"n":186,"o":33.155,"t":"2026-10-19T14:00:00Z","v":16925,"vw":33.135397},{"c":33.02,"h":33.1,"l":32.84,"n":307,"o":33.1,"t":"2026-10-19T14:15:00Z","v":20796,"vw":33.040667},{"c":32.9,"h":33,"l":32.86,"n":239,"o":33,"t":"2026-10-19T14:30:00Z","v":19861,"vw":32.920408},{"c":32.91,"h":32.985,"l":32.87,"n":157,"o":32.87,"t":"2026-10-19T14:45:00Z","v":3961,"vw":32.936042},{"c":32.95,"h":33.08,"l":32.89,"n":283,"o":32.98,"t":"2026-10-19T15:00:00Z","v":11361,"vw":32.960606},{"c":32.86,"h":33.015,"l":32.86,"n":285,"o":32.975,"t":"2026-10-19T15:15:00Z","v":8625,"vw":32.955662},{"c":32.85,"h":32.915,"l":32.845,"n":240,"o":32.86,"t":"2026-10-19T15:30:00Z","v":5123,"vw":32.875036},{"c":32.85,"h":32.9,"l":32.8,"n":410,"o":32.85,"t":"2026-10-19T15:45:00Z","v":11089,"vw":32.851092},{"c":32.62,"h":32.85,"l":32.6,"n":429,"o":32.85,"t":"2026-10-19T16:00:00Z","v":16941,"vw":32.669309},{"c":32.525,"h":32.62,"l":32.47,"n":581,"o":32.62,"t":"2026-10-19T16:15:00Z","v":32920,"vw":32.544825},{"c":32.52,"h":32.64,"l":32.51,"n":781,"o":32.54,"t":"2026-10-19T16:30:00Z","v":80372,"vw":32.553604},{"c":32.55,"h":32.58,"l":32.5,"n":661,"o":32.535,"t":"2026-10-19T16:45:00Z","v":85903,"vw":32.513937},{"c":32.575,"h":32.575,"l":32.47,"n":516,"o":32.54,"t":"2026-10-19T17:00:00Z","v":21470,"vw":32.526016},{"c":32.62,"h":32.65,"l":32.57,"n":444,"o":32.57,"t":"2026-10-19T17:15:00Z","v":13081,"vw":32.610696},{"c":32.62,"h":32.65,"l":32.59,"n":472,"o":32.635,"t":"2026-10-19T17:30:00Z","v":16403,"vw":32.615103},{"c":32.61,"h":32.66,"l":32.61,"n":386,"o":32.62,"t":"2026-10-19T17:45:00Z","v":13665,"vw":32.634245},{"c":32.67,"h":32.68,"l":32.61,"n":430,"o":32.62,"t":"2026-10-19T18:00:00Z","v":16331,"vw":32.64285},{"c":32.6,"h":32.67,"l":32.585,"n":484,"o":32.66,"t":"2026-10-19T18:15:00Z","v":17522,"vw":32.636339},{"c":32.53,"h":32.6,"l":32.53,"n":410,"o":32.6,"t":"2026-10-19T18:30:00Z","v":17098,"vw":32.569898},{"c":32.49,"h":32.55,"l":32.48,"n":551,"o":32.54,"t":"2026-10-19T18:45:00Z","v":18915,"vw":32.506639},{"c":32.47,"h":32.53,"l":32.46,"n":758,"o":32.49,"t":"2026-10-19T19:00:00Z","v":52162,"vw":32.493495},{"c":32.55,"h":32.55,"l":32.46,"n":702,"o":32.47,"t":"2026-10-19T19:15:00Z","v":29748,"vw":32.502782},{"c":32.47,"h":32.585,"l":32.46,"n":776,"o":32.54,"t":"2026-10-19T19:30:00Z","v":35667,"vw":32.526413},{"c":32.39,"h":32.5,"l":32.38,"n":2075,"o":32.47,"t":"2026-10-19T19:45:00Z","v":143139,"vw":32.435733},{"c":32.4,"h":32.4,"l":32.4,"n":28,"o":32.4,"t":"2026-10-19T20:00:00Z","v":120661,"vw":32.4},{"c":32.2,"h":32.2,"l":32.2,"n":14,"o":32.2,"t":"2026-10-19T20:15:00Z","v":290,"vw":32.2},{"c":32.55,"h":32.55,"l":32.31,"n":10,"o":32.31,"t":"2026-10-20T10:30:00Z","v":539,"vw":32.472078},{"c":32.35,"h":32.56,"l":32.26,"n":87,"o":32.26,"t":"2026-10-20T11:00:00Z","v":9026,"vw":32.401477},{"c":32.54,"h":32.54,"l":32.25,"n":39,"o":32.25,"t":"2026-10-20T11:15:00Z","v":2799,"vw":32.422722},{"c":33.12,"h":33.13,"l":32.4,"n":428,"o":32.4,"t":"2026-10-20T13:30:00Z","v":44585,"vw":32.750556},{"c":33.25,"h":33.25,"l":32.925,"n":373,"o":33.11,"t":"2026-10-20T13:45:00Z","v":18529,"vw":33.1493},{"c":33.16,"h":33.25,"l":33.14,"n":531,"o":33.24,"t":"2026-10-20T14:00:00Z","v":22645,"vw":33.212489},{"c":33.315,"h":33.355,"l":33.18,"n":532,"o":33.19,"t":"2026-10-20T14:15:00Z","v":39491,"vw":33.304034},{"c":33.43,"h":33.47,"l":33.28,"n":459,"o":33.32,"t":"2026-10-20T14:30:00Z","v":19281,"vw":33.354566},{"c":33.45,"h":33.55,"l":33.44,"n":559,"o":33.44,"t":"2026-10-20T14:45:00Z","v":36773,"vw":33.497288},{"c":33.23,"h":33.465,"l":33.225,"n":476,"o":33.465,"t":"2026-10-20T15:00:00Z","v":21184,"vw":33.318227},{"c":33.24,"h":33.275,"l":33.22,"n":569,"o":33.24,"t":"2026-10-20T15:15:00Z","v":20983,"vw":33.246848},{"c":33.39,"h":33.39,"l":33.24,"n":451,"o":33.25,"t":"2026-10-20T15:30:00Z","v":17814,"vw":33.28158},{"c":33.31,"h":33.38,"l":33.31,"n":445,"o":33.38,"t":"2026-10-20T15:45:00Z","v":11947,"vw":33.343231},{"c":33.31,"h":33.355,"l":33.31,"n":333,"o":33.32,"t":"2026-10-20T16:00:00Z","v":12595,"vw":33.333537},{"c":33.285,"h":33.325,"l":33.23,"n":431,"o":33.305,"t":"2026-10-20T16:15:00Z","v":17105,"vw":33.284127},{"c":33.3,"h":33.33,"l":33.29,"n":336,"o":33.29,"t":"2026-10-20T16:30:00Z","v":10630,"vw":33.300927},{"c":33.34,"h":33.36,"l":33.3,"n":464,"o":33.3,"t":"2026-10-20T16:45:00Z","v":18492,"vw":33.335337},{"c":33.39,"h":33.4055,"l":33.35,"n":417,"o":33.35,"t":"2026-10-20T17:00:00Z","v":13201,"vw":33.377997},{"c":33.435,"h":33.46,"l":33.38,"n":905,"o":33.395,"t":"2026-10-20T17:15:00Z","v":86461,"vw":33.442233},{"c":33.47,"h":33.47,"l":33.43,"n":485,"o":33.44,"t":"2026-10-20T17:30:00Z","v":21260,"vw":33.44612},{"c":33.465,"h":33.485,"l":33.46,"n":444,"o":33.47,"t":"2026-10-20T17:45:00Z","v":15635,"vw":33.469254},{"c":33.47,"h":33.47,"l":33.425,"n":438,"o":33.465,"t":"2026-10-20T18:00:00Z","v":22265,"vw":33.44844},{"c":33.405,"h":33.47,"l":33.39,"n":422,"o":33.465,"t":"2026-10-20T18:15:00Z","v":12416,"vw":33.419057},{"c":33.4,"h":33.425,"l":33.4,"n":400,"o":33.41,"t":"2026-10-20T18:30:00Z","v":18227,"vw":33.411777},{"c":33.405,"h":33.42,"l":33.385,"n":620,"o":33.39,"t":"2026-10-20T18:45:00Z","v":20686,"vw":33.406933},{"c":33.475,"h":33.485,"l":33.405,"n":696,"o":33.405,"t":"2026-10-20T19:00:00Z","v":38141,"vw":33.457258},{"c":33.495,"h":33.5,"l":33.435,"n":776,"o":33.475,"t":"2026-10-20T19:15:00Z","v":35221,"vw":33.476333},{"c":33.53,"h":33.54,"l":33.43,"n":1054,"o":33.495,"t":"2026-10-20T19:30:00Z","v":58028,"vw":33.479887},{"c":33.56,"h":33.61,"l":33.43,"n":8200,"o":33.52,"t":"2026-10-20T19:45:00Z","v":715497,"vw":33.521579},{"c":33.55,"h":33.55,"l":33.55,"n":25,"o":33.55,"t":"2026-10-20T20:00:00Z","v":137784,"vw":33.55},{"c":33.55,"h":33.55,"l":33.55,"n":5,"o":33.55,"t":"2026-10-20T20:30:00Z","v":505,"vw":33.55},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-20T22:15:00Z","v":501,"vw":33.5},{"c":33.56,"h":34,"l":33.525,"n":241,"o":33.66,"t":"2026-10-21T13:30:00Z","v":43486,"vw":33.740827},{"c":33.44,"h":33.63,"l":33.425,"n":358,"o":33.59,"t":"2026-10-21T13:45:00Z","v":26353,"vw":33.530075},{"c":33.355,"h":33.435,"l":33.305,"n":208,"o":33.435,"t":"2026-10-21T14:00:00Z","v":6849,"vw":33.377496},{"c":33.47,"h":33.47,"l":33.3,"n":267,"o":33.355,"t":"2026-10-21T14:15:00Z","v":10950,"vw":33.420173},{"c":33.5,"h":33.58,"l":33.48,"n":293,"o":33.5,"t":"2026-10-21T14:30:00Z","v":26471,"vw":33.51748},{"c":33.4,"h":33.515,"l":33.4,"n":478,"o":33.5,"t":"2026-10-21T14:45:00Z","v":41329,"vw":33.48677},{"c":33.345,"h":33.4,"l":33.345,"n":293,"o":33.39,"t":"2026-10-21T15:00:00Z","v":12687,"vw":33.3732},{"c":33.38,"h":33.4,"l":33.335,"n":298,"o":33.335,"t":"2026-10-21T15:15:00Z","v":11323,"vw":33.372264},{"c":33.385,"h":33.43,"l":33.375,"n":370,"o":33.38,"t":"2026-10-21T15:30:00Z","v":19930,"vw":33.401464},{"c":33.45,"h":33.47,"l":33.385,"n":1315,"o":33.385,"t":"2026-10-21T15:45:00Z","v":145882,"vw":33.437872},{"c":33.365,"h":33.45,"l":33.35,"n":359,"o":33.445,"t":"2026-10-21T16:00:00Z","v":14846,"vw":33.416611},{"c":33.395,"h":33.41,"l":33.345,"n":395,"o":33.365,"t":"2026-10-21T16:15:00Z","v":13884,"vw":33.384066},{"c":33.44,"h":33.465,"l":33.39,"n":589,"o":33.395,"t":"2026-10-21T16:30:00Z","v":45320,"vw":33.425037},{"c":33.46,"h":33.46,"l":33.39,"n":506,"o":33.43,"t":"2026-10-21T16:45:00Z","v":26654,"vw":33.420564},{"c":33.47,"h":33.475,"l":33.455,"n":298,"o":33.455,"t":"2026-10-21T17:00:00Z","v":19474,"vw":33.46842},{"c":33.45,"h":33.51,"l":33.45,"n":544,"o":33.475,"t":"2026-10-21T17:15:00Z","v":25565,"vw":33.479256},{"c":33.37,"h":33.45,"l":33.37,"n":312,"o":33.45,"t":"2026-10-21T17:30:00Z","v":15443,"vw":33.419617},{"c":33.36,"h":33.405,"l":33.32,"n":608,"o":33.375,"t":"2026-10-21T17:45:00Z","v":40466,"vw":33.378609},{"c":33.29,"h":33.37,"l":33.275,"n":365,"o":33.355,"t":"2026-10-21T18:00:00Z","v":13714,"vw":33.319591},{"c":33.325,"h":33.33,"l":33.275,"n":464,"o":33.275,"t":"2026-10-21T18:15:00Z","v":20462,"vw":33.30452},{"c":33.355,"h":33.355,"l":33.325,"n":258,"o":33.325,"t":"2026-10-21T18:30:00Z","v":12904,"vw":33.336732},{"c":33.185,"h":33.355,"l":33.18,"n":606,"o":33.355,"t":"2026-10-21T18:45:00Z","v":24865,"vw":33.283609},{"c":33.205,"h":33.205,"l":33.13,"n":476,"o":33.185,"t":"2026-10-21T19:00:00Z","v":18365,"vw":33.171162},{"c":33.345,"h":33.35,"l":33.205,"n":591,"o":33.205,"t":"2026-10-21T19:15:00Z","v":26925,"vw":33.296996},{"c":33.32,"h":33.39,"l":33.295,"n":1056,"o":33.35,"t":"2026-10-21T19:30:00Z","v":62828,"vw":33.324733},{"c":33.3,"h":33.4,"l":33.285,"n":2687,"o":33.33,"t":"2026-10-21T19:45:00Z","v":181241,"vw":33.335341},{"c":33.3,"h":33.3,"l":33.3,"n":15,"o":33.3,"t":"2026-10-21T20:00:00Z","v":118422,"vw":33.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":1.8905998496217324,"strike":34.88563422641766,"iv":0.6551967768997036,"gamma":0.06284314371641919,"theta":-0.04277334917326285,"vega":0.03700405399457288,"rho":0.010440707362407115,"breakevenPct":10.439141369487665},{"delta":0.5,"premium":2.0979151915268566,"strike":34.301647347811674,"iv":0.6195409345736572,"gamma":0.06294556497909919,"theta":-0.03945356084272701,"vega":0.03497153498972314,"rho":0.011620487958137407,"breakevenPct":9.307995613629227},{"delta":0.55,"premium":2.3052305334319807,"strike":33.71766046920569,"iv":0.5838850922476109,"gamma":0.06304798624177918,"theta":-0.036133772512191166,"vega":0.03293901598487341,"rho":0.012800268553867702,"breakevenPct":8.17684985777079},{"delta":0.6,"premium":2.5125458753371044,"strike":33.133673590599706,"iv":0.5482292499215646,"gamma":0.06315040750445917,"theta":-0.03281398418165533,"vega":0.030906496980023675,"rho":0.013980049149597993,"breakevenPct":7.045704101912355},{"delta":0.65,"premium":2.7198612172422285,"strike":32.54968671199372,"iv":0.5125734075955182,"gamma":0.06325282876713915,"theta":-0.02949419585111948,"vega":0.02887397797517394,"rho":0.015159829745328288,"breakevenPct":5.9145583460539175},{"delta":0.7,"premium":2.9271765591473526,"strike":31.96569983338774,"iv":0.47691756526947193,"gamma":0.06335525002981915,"theta":-0.026174407520583642,"vega":0.02684145897032421,"rho":0.016339610341058578,"breakevenPct":4.783412590195482},{"delta":0.75,"premium":3.1344919010524768,"strike":31.381712954781754,"iv":0.4412617229434256,"gamma":0.06345767129249914,"theta":-0.0228546191900478,"vega":0.024808939965474473,"rho":0.01751939093678887,"breakevenPct":3.652266834337045},{"delta":0.8,"premium":3.341807242957601,"strike":30.79772607617577,"iv":0.40560588061737923,"gamma":0.06356009255517914,"theta":-0.019534830859511954,"vega":0.022776420960624735,"rho":0.018699171532519168,"breakevenPct":2.5211210784786076},{"delta":0.85,"premium":3.549122584862725,"strike":30.21373919756979,"iv":0.36995003829133294,"gamma":0.06366251381785913,"theta":-0.016215042528976115,"vega":0.020743901955775003,"rho":0.019878952128249458,"breakevenPct":1.389975322620172},{"delta":0.9,"premium":5.424039580908034,"strike":28.15483119906868,"iv":0.4628495925494762,"gamma":0.04606018626309661,"theta":-0.014077415599534342,"vega":0.015940628637951103,"rho":0.019763732923094506,"breakevenPct":0.8374497897198796}],"put":[{"delta":0.1,"premium":0.8094323497654129,"strike":23.586400555183197,"iv":1.1046569737218541,"gamma":0.014048183035375084,"theta":-0.03245479599875273,"vega":0.015199531880543519,"rho":-0.003410990987529002,"breakevenPct":31.600696079826474},{"delta":0.15,"premium":1.348548217505046,"strike":24.442140027785786,"iv":1.3210513783472955,"gamma":0.017104767936844817,"theta":-0.049769454676078524,"vega":0.021195827542007866,"rho":-0.005213058324062513,"breakevenPct":30.64987444360137},{"delta":0.2,"premium":1.7081289527453558,"strike":25.812895274535588,"iv":1.36838620398502,"gamma":0.022616269192028155,"theta":-0.058792786720838576,"vega":0.026297202701999273,"rho":-0.006877443570480252,"breakevenPct":27.613314348978275},{"delta":0.25,"premium":1.731481569243143,"strike":28.148156924314282,"iv":1.0991112195697896,"gamma":0.03272526563263147,"theta":-0.05228836597015141,"vega":0.029722597052855765,"rho":-0.008283981845668892,"breakevenPct":20.67064457936594},{"delta":0.3,"premium":1.767035364980777,"strike":30.14196137483981,"iv":0.870914398744482,"gamma":0.0426058066746969,"theta":-0.04634308483468607,"vega":0.032500264665035576,"rho":-0.009696671007582836,"breakevenPct":14.790011982405307},{"delta":0.35,"premium":1.8493285093934284,"strike":30.82773757827857,"iv":0.8000766801187787,"gamma":0.05161119816612873,"theta":-0.04253971317535715,"vega":0.032796669991823325,"rho":-0.011132922518156957,"breakevenPct":12.977750543888458},{"delta":0.4,"premium":1.93162165380608,"strike":31.513513781717332,"iv":0.7292389614930754,"gamma":0.060616589657560574,"theta":-0.03873634151602823,"vega":0.033093075318611075,"rho":-0.012569174028731079,"breakevenPct":11.165489105371607},{"delta":0.45,"premium":2.0139147982187313,"strike":32.19928998515609,"iv":0.6584012428673721,"gamma":0.0696219811489924,"theta":-0.03493296985669931,"vega":0.033389480645398824,"rho":-0.0140054255393052,"breakevenPct":9.353227666854758},{"delta":0.5,"premium":2.096207942631383,"strike":32.885066188594855,"iv":0.5875635242416689,"gamma":0.07862737264042423,"theta":-0.03112959819737039,"vega":0.03368588597218657,"rho":-0.01544167704987932,"breakevenPct":7.54096622833791},{"delta":0.55,"premium":2.1785010870440344,"strike":33.57084239203362,"iv":0.5167258056159656,"gamma":0.08763276413185607,"theta":-0.027326226538041464,"vega":0.03398229129897433,"rho":-0.016877928560453444,"breakevenPct":5.728704789821059},{"delta":0.6,"premium":2.2607942314566856,"strike":34.25661859547238,"iv":0.4458880869902624,"gamma":0.0966381556232879,"theta":-0.023522854878712553,"vega":0.03427869662576208,"rho":-0.01831418007102756,"breakevenPct":3.9164433513042134},{"delta":0.65,"premium":2.3430873758693376,"strike":34.942394798911145,"iv":0.37505036836455896,"gamma":0.10564354711471974,"theta":-0.01971948321938363,"vega":0.03457510195254983,"rho":-0.019750431581601686,"breakevenPct":2.1041819127873627},{"delta":0.7,"premium":2.9528182099721274,"strike":35.70919789408485,"iv":0.36118535150201303,"gamma":0.09393230102198824,"theta":-0.016435552802725305,"vega":0.030415732424899353,"rho":-0.021567477364879187,"breakevenPct":1.7176823773293242},{"delta":0.75,"premium":3.6109166924744507,"strike":36.483431402911116,"iv":0.3525449055435119,"gamma":0.08032127593682253,"theta":-0.013199256735831527,"vega":0.0258477547228244,"rho":-0.023419443146963558,"breakevenPct":1.4619295666059355},{"delta":0.8,"premium":4.269015174976774,"strike":37.25766491173738,"iv":0.3439044595850108,"gamma":0.06671025085165684,"theta":-0.009962960668937747,"vega":0.02127977702074945,"rho":-0.025271408929047924,"breakevenPct":1.2061767558825465},{"delta":0.85,"premium":4.9271136574790955,"strike":38.03189842056364,"iv":0.33526401362650976,"gamma":0.053099225766491176,"theta":-0.006726664602043977,"vega":0.016711799318674513,"rho":-0.027123374711132287,"breakevenPct":0.9504239451591585},{"delta":0.9,"premium":5.585212139981419,"strike":38.806131929389906,"iv":0.32662356766800865,"gamma":0.03948820068132547,"theta":-0.0034903685351501956,"vega":0.012143821616599562,"rho":-0.028975340493216657,"breakevenPct":0.6946711344357694}]},"raw":{"call":[{"delta":0.45,"premium":1.8905998496217324,"strike":34.88563422641766,"iv":0.6551967768997036,"gamma":0.06284314371641919,"theta":-0.04277334917326285,"vega":0.03700405399457288,"rho":0.010440707362407115,"breakevenPct":10.439141369487665},{"delta":0.5,"premium":2.0979151915268566,"strike":34.301647347811674,"iv":0.6195409345736572,"gamma":0.06294556497909919,"theta":-0.03945356084272701,"vega":0.03497153498972314,"rho":0.011620487958137407,"breakevenPct":9.307995613629227},{"delta":0.55,"premium":2.3052305334319807,"strike":33.71766046920569,"iv":0.5838850922476109,"gamma":0.06304798624177918,"theta":-0.036133772512191166,"vega":0.03293901598487341,"rho":0.012800268553867702,"breakevenPct":8.17684985777079},{"delta":0.6,"premium":2.5125458753371044,"strike":33.133673590599706,"iv":0.5482292499215646,"gamma":0.06315040750445917,"theta":-0.03281398418165533,"vega":0.030906496980023675,"rho":0.013980049149597993,"breakevenPct":7.045704101912355},{"delta":0.65,"premium":2.7198612172422285,"strike":32.54968671199372,"iv":0.5125734075955182,"gamma":0.06325282876713915,"theta":-0.02949419585111948,"vega":0.02887397797517394,"rho":0.015159829745328288,"breakevenPct":5.9145583460539175},{"delta":0.7,"premium":2.9271765591473526,"strike":31.96569983338774,"iv":0.47691756526947193,"gamma":0.06335525002981915,"theta":-0.026174407520583642,"vega":0.02684145897032421,"rho":0.016339610341058578,"breakevenPct":4.783412590195482},{"delta":0.75,"premium":3.1344919010524768,"strike":31.381712954781754,"iv":0.4412617229434256,"gamma":0.06345767129249914,"theta":-0.0228546191900478,"vega":0.024808939965474473,"rho":0.01751939093678887,"breakevenPct":3.652266834337045},{"delta":0.8,"premium":3.341807242957601,"strike":30.79772607617577,"iv":0.40560588061737923,"gamma":0.06356009255517914,"theta":-0.019534830859511954,"vega":0.022776420960624735,"rho":0.018699171532519168,"breakevenPct":2.5211210784786076},{"delta":0.85,"premium":3.549122584862725,"strike":30.21373919756979,"iv":0.36995003829133294,"gamma":0.06366251381785913,"theta":-0.016215042528976115,"vega":0.020743901955775003,"rho":0.019878952128249458,"breakevenPct":1.389975322620172},{"delta":0.9,"premium":5.424039580908034,"strike":28.15483119906868,"iv":0.4628495925494762,"gamma":0.04606018626309661,"theta":-0.014077415599534342,"vega":0.015940628637951103,"rho":0.019763732923094506,"breakevenPct":0.8374497897198796}],"put":[{"delta":0.1,"premium":0.8094323497654129,"strike":23.586400555183197,"iv":1.1046569737218541,"gamma":0.014048183035375084,"theta":-0.03245479599875273,"vega":0.015199531880543519,"rho":-0.003410990987529002,"breakevenPct":31.600696079826474},{"delta":0.15,"premium":1.348548217505046,"strike":24.442140027785786,"iv":1.3210513783472955,"gamma":0.017104767936844817,"theta":-0.049769454676078524,"vega":0.021195827542007866,"rho":-0.005213058324062513,"breakevenPct":30.64987444360137},{"delta":0.2,"premium":1.7081289527453558,"strike":25.812895274535588,"iv":1.36838620398502,"gamma":0.022616269192028155,"theta":-0.058792786720838576,"vega":0.026297202701999273,"rho":-0.006877443570480252,"breakevenPct":27.613314348978275},{"delta":0.25,"premium":1.731481569243143,"strike":28.148156924314282,"iv":1.0991112195697896,"gamma":0.03272526563263147,"theta":-0.05228836597015141,"vega":0.029722597052855765,"rho":-0.008283981845668892,"breakevenPct":20.67064457936594},{"delta":0.3,"premium":1.767035364980777,"strike":30.14196137483981,"iv":0.870914398744482,"gamma":0.0426058066746969,"theta":-0.04634308483468607,"vega":0.032500264665035576,"rho":-0.009696671007582836,"breakevenPct":14.790011982405307},{"delta":0.35,"premium":1.8493285093934284,"strike":30.82773757827857,"iv":0.8000766801187787,"gamma":0.05161119816612873,"theta":-0.04253971317535715,"vega":0.032796669991823325,"rho":-0.011132922518156957,"breakevenPct":12.977750543888458},{"delta":0.4,"premium":1.93162165380608,"strike":31.513513781717332,"iv":0.7292389614930754,"gamma":0.060616589657560574,"theta":-0.03873634151602823,"vega":0.033093075318611075,"rho":-0.012569174028731079,"breakevenPct":11.165489105371607},{"delta":0.45,"premium":2.0139147982187313,"strike":32.19928998515609,"iv":0.6584012428673721,"gamma":0.0696219811489924,"theta":-0.03493296985669931,"vega":0.033389480645398824,"rho":-0.0140054255393052,"breakevenPct":9.353227666854758},{"delta":0.5,"premium":2.096207942631383,"strike":32.885066188594855,"iv":0.5875635242416689,"gamma":0.07862737264042423,"theta":-0.03112959819737039,"vega":0.03368588597218657,"rho":-0.01544167704987932,"breakevenPct":7.54096622833791},{"delta":0.55,"premium":2.1785010870440344,"strike":33.57084239203362,"iv":0.5167258056159656,"gamma":0.08763276413185607,"theta":-0.027326226538041464,"vega":0.03398229129897433,"rho":-0.016877928560453444,"breakevenPct":5.728704789821059},{"delta":0.6,"premium":2.2607942314566856,"strike":34.25661859547238,"iv":0.4458880869902624,"gamma":0.0966381556232879,"theta":-0.023522854878712553,"vega":0.03427869662576208,"rho":-0.01831418007102756,"breakevenPct":3.9164433513042134},{"delta":0.65,"premium":2.3430873758693376,"strike":34.942394798911145,"iv":0.37505036836455896,"gamma":0.10564354711471974,"theta":-0.01971948321938363,"vega":0.03457510195254983,"rho":-0.019750431581601686,"breakevenPct":2.1041819127873627},{"delta":0.7,"premium":2.9528182099721274,"strike":35.70919789408485,"iv":0.36118535150201303,"gamma":0.09393230102198824,"theta":-0.016435552802725305,"vega":0.030415732424899353,"rho":-0.021567477364879187,"breakevenPct":1.7176823773293242},{"delta":0.75,"premium":3.6109166924744507,"strike":36.483431402911116,"iv":0.3525449055435119,"gamma":0.08032127593682253,"theta":-0.013199256735831527,"vega":0.0258477547228244,"rho":-0.023419443146963558,"breakevenPct":1.4619295666059355},{"delta":0.8,"premium":4.269015174976774,"strike":37.25766491173738,"iv":0.3439044595850108,"gamma":0.06671025085165684,"theta":-0.009962960668937747,"vega":0.02127977702074945,"rho":-0.025271408929047924,"breakevenPct":1.2061767558825465},{"delta":0.85,"premium":4.9271136574790955,"strike":38.03189842056364,"iv":0.33526401362650976,"gamma":0.053099225766491176,"theta":-0.006726664602043977,"vega":0.016711799318674513,"rho":-0.027123374711132287,"breakevenPct":0.9504239451591585},{"delta":0.9,"premium":5.585212139981419,"strike":38.806131929389906,"iv":0.32662356766800865,"gamma":0.03948820068132547,"theta":-0.0034903685351501956,"vega":0.012143821616599562,"rho":-0.028975340493216657,"breakevenPct":0.6946711344357694}]}},"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"}}