{"symbol":"TOST","url":"https://intraalpha.com/companies/TOST","capturedAt":"2026-10-21T17:48:47.160Z","state":"ready","quote":{"symbol":"TOST","last_price":32.8625,"prev_close":32.65,"regular_close":32.8499,"change":0.2125,"change_pct":0.6508,"regular_change":0.1999,"regular_change_pct":0.6123,"extended_change":0.0126,"extended_change_pct":0.0384,"bid":32.86,"ask":32.87,"bid_size":700,"ask_size":400,"volume":4065154,"vwap":32.935583,"open":32.72,"high":33.2,"low":32.57,"close":32.8499,"trade_count":37848,"last_trade_at":"2026-10-21T17:48:32.273392469Z","last_quote_at":"2026-10-21T17:48:41.490539475Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.897565824-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"TOST","fetched_at":"2026-10-21T17:48:46.569545+00:00","name":"Toast Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Toast, Inc. operates a cloud-based technology platform for the restaurant industry in the United States and Ireland. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":18178101000,"ebitda":477000000,"pe_ratio":39.81,"peg_ratio":0.247,"book_value":3.544,"dividend_per_share":null,"dividend_yield":null,"eps":0.79,"revenue_ttm":6804000000,"gross_profit_ttm":1813000000,"profit_margin":0.0714,"operating_margin_ttm":0.0744,"return_on_assets_ttm":0.0895,"return_on_equity_ttm":0.252,"quarterly_earnings_growth":1,"quarterly_revenue_growth":0.231,"analyst_target_price":38.81,"analyst_number":5,"beta":1.744,"fifty_two_week_high":39.73,"fifty_two_week_low":22.26,"fifty_day_ma":32.53,"two_hundred_day_ma":29.49,"shares_outstanding":514000000,"forward_pe":17.64,"price_to_sales":2.672,"price_to_book":8.43,"ev_to_revenue":2.275,"ev_to_ebitda":31.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:46.569545+00:00"},"optionObservedAt":"2026-10-21T17:44:29.329Z","bars":[{"c":30.61,"h":30.8,"l":30.61,"n":14,"o":30.8,"t":"2026-10-14T12:30:00Z","v":776,"vw":30.734334},{"c":30.65,"h":30.85,"l":30.65,"n":86,"o":30.69,"t":"2026-10-14T12:40:00Z","v":7338,"vw":30.781938},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-14T12:45:00Z","v":100,"vw":30.8},{"c":30.65,"h":30.65,"l":30.65,"n":9,"o":30.65,"t":"2026-10-14T12:50:00Z","v":1402,"vw":30.65},{"c":30.64,"h":30.65,"l":30.64,"n":14,"o":30.65,"t":"2026-10-14T13:00:00Z","v":483,"vw":30.644796},{"c":30.6,"h":30.7,"l":30.59,"n":530,"o":30.65,"t":"2026-10-14T13:30:00Z","v":87554,"vw":30.647359},{"c":30.67,"h":30.785,"l":30.58,"n":481,"o":30.65,"t":"2026-10-14T13:35:00Z","v":47368,"vw":30.684382},{"c":30.67,"h":30.72,"l":30.625,"n":459,"o":30.661,"t":"2026-10-14T13:40:00Z","v":40610,"vw":30.671036},{"c":30.64,"h":30.69,"l":30.56,"n":529,"o":30.68,"t":"2026-10-14T13:45:00Z","v":61771,"vw":30.643255},{"c":30.695,"h":30.75,"l":30.625,"n":611,"o":30.65,"t":"2026-10-14T13:50:00Z","v":54092,"vw":30.675729},{"c":30.62,"h":30.71,"l":30.59,"n":583,"o":30.71,"t":"2026-10-14T13:55:00Z","v":40564,"vw":30.646121},{"c":30.345,"h":30.61,"l":30.34,"n":841,"o":30.61,"t":"2026-10-14T14:00:00Z","v":66546,"vw":30.469613},{"c":30.295,"h":30.34,"l":30.25,"n":894,"o":30.34,"t":"2026-10-14T14:05:00Z","v":67733,"vw":30.283188},{"c":30.13,"h":30.3,"l":30.12,"n":911,"o":30.295,"t":"2026-10-14T14:10:00Z","v":92455,"vw":30.232338},{"c":29.925,"h":30.175,"l":29.92,"n":949,"o":30.14,"t":"2026-10-14T14:15:00Z","v":68172,"vw":30.042874},{"c":29.98,"h":29.985,"l":29.89,"n":912,"o":29.93,"t":"2026-10-14T14:20:00Z","v":74939,"vw":29.92918},{"c":29.99,"h":30.08,"l":29.95,"n":1689,"o":29.98,"t":"2026-10-14T14:25:00Z","v":174830,"vw":30.030697},{"c":29.935,"h":30.025,"l":29.925,"n":958,"o":30,"t":"2026-10-14T14:30:00Z","v":74015,"vw":29.976395},{"c":29.875,"h":29.96,"l":29.86,"n":1308,"o":29.9305,"t":"2026-10-14T14:35:00Z","v":112706,"vw":29.918293},{"c":29.87,"h":29.915,"l":29.83,"n":987,"o":29.875,"t":"2026-10-14T14:40:00Z","v":93870,"vw":29.876999},{"c":29.85,"h":29.945,"l":29.845,"n":871,"o":29.87,"t":"2026-10-14T14:45:00Z","v":72374,"vw":29.897884},{"c":29.82,"h":29.885,"l":29.82,"n":747,"o":29.84,"t":"2026-10-14T14:50:00Z","v":64424,"vw":29.84901},{"c":29.905,"h":29.925,"l":29.81,"n":666,"o":29.81,"t":"2026-10-14T14:55:00Z","v":62421,"vw":29.868529},{"c":29.75,"h":29.9,"l":29.75,"n":667,"o":29.9,"t":"2026-10-14T15:00:00Z","v":47684,"vw":29.802375},{"c":29.665,"h":29.765,"l":29.635,"n":1390,"o":29.7401,"t":"2026-10-14T15:05:00Z","v":148225,"vw":29.696518},{"c":29.635,"h":29.665,"l":29.63,"n":664,"o":29.665,"t":"2026-10-14T15:10:00Z","v":49342,"vw":29.645486},{"c":29.765,"h":29.795,"l":29.625,"n":710,"o":29.63,"t":"2026-10-14T15:15:00Z","v":59384,"vw":29.714867},{"c":29.8436,"h":29.86,"l":29.7425,"n":525,"o":29.76,"t":"2026-10-14T15:20:00Z","v":47665,"vw":29.815798},{"c":29.865,"h":29.88,"l":29.815,"n":600,"o":29.84,"t":"2026-10-14T15:25:00Z","v":45456,"vw":29.85423},{"c":29.875,"h":29.9,"l":29.835,"n":542,"o":29.865,"t":"2026-10-14T15:30:00Z","v":38468,"vw":29.863933},{"c":29.83,"h":29.88,"l":29.77,"n":570,"o":29.88,"t":"2026-10-14T15:35:00Z","v":37285,"vw":29.813901},{"c":29.78,"h":29.84,"l":29.77,"n":533,"o":29.8336,"t":"2026-10-14T15:40:00Z","v":25330,"vw":29.8032},{"c":29.785,"h":29.805,"l":29.77,"n":474,"o":29.77,"t":"2026-10-14T15:45:00Z","v":30745,"vw":29.786047},{"c":29.75,"h":29.795,"l":29.745,"n":496,"o":29.785,"t":"2026-10-14T15:50:00Z","v":28229,"vw":29.76707},{"c":29.68,"h":29.755,"l":29.67,"n":596,"o":29.75,"t":"2026-10-14T15:55:00Z","v":35530,"vw":29.714361},{"c":29.57,"h":29.675,"l":29.565,"n":1646,"o":29.675,"t":"2026-10-14T16:00:00Z","v":183659,"vw":29.605171},{"c":29.495,"h":29.61,"l":29.4,"n":1567,"o":29.57,"t":"2026-10-14T16:05:00Z","v":148212,"vw":29.50838},{"c":29.22,"h":29.51,"l":29.15,"n":4096,"o":29.495,"t":"2026-10-14T16:10:00Z","v":492272,"vw":29.310146},{"c":29.15,"h":29.24,"l":28.93,"n":3228,"o":29.23,"t":"2026-10-14T16:15:00Z","v":402781,"vw":29.072074},{"c":29.185,"h":29.21,"l":29.12,"n":1019,"o":29.155,"t":"2026-10-14T16:20:00Z","v":104386,"vw":29.16249},{"c":29.1251,"h":29.28,"l":29.115,"n":1007,"o":29.17,"t":"2026-10-14T16:25:00Z","v":100257,"vw":29.191623},{"c":29.095,"h":29.16,"l":29.025,"n":892,"o":29.125,"t":"2026-10-14T16:30:00Z","v":72124,"vw":29.085661},{"c":29.145,"h":29.225,"l":29.095,"n":756,"o":29.095,"t":"2026-10-14T16:35:00Z","v":64207,"vw":29.175739},{"c":29.215,"h":29.215,"l":29.11,"n":827,"o":29.1425,"t":"2026-10-14T16:40:00Z","v":87123,"vw":29.1728},{"c":29.2351,"h":29.27,"l":29.18,"n":859,"o":29.215,"t":"2026-10-14T16:45:00Z","v":80226,"vw":29.21718},{"c":29.28,"h":29.36,"l":29.22,"n":976,"o":29.23,"t":"2026-10-14T16:50:00Z","v":90325,"vw":29.317274},{"c":29.25,"h":29.28,"l":29.215,"n":916,"o":29.275,"t":"2026-10-14T16:55:00Z","v":72398,"vw":29.245009},{"c":29.31,"h":29.34,"l":29.245,"n":632,"o":29.25,"t":"2026-10-14T17:00:00Z","v":48078,"vw":29.287218},{"c":29.405,"h":29.43,"l":29.32,"n":668,"o":29.32,"t":"2026-10-14T17:05:00Z","v":55376,"vw":29.363031},{"c":29.46,"h":29.465,"l":29.395,"n":830,"o":29.41,"t":"2026-10-14T17:10:00Z","v":73293,"vw":29.42191},{"c":29.44,"h":29.465,"l":29.395,"n":902,"o":29.46,"t":"2026-10-14T17:15:00Z","v":120634,"vw":29.432245},{"c":29.475,"h":29.495,"l":29.42,"n":716,"o":29.4425,"t":"2026-10-14T17:20:00Z","v":58032,"vw":29.45255},{"c":29.415,"h":29.505,"l":29.4,"n":831,"o":29.48,"t":"2026-10-14T17:25:00Z","v":113942,"vw":29.452257},{"c":29.545,"h":29.565,"l":29.42,"n":946,"o":29.42,"t":"2026-10-14T17:30:00Z","v":100168,"vw":29.527198},{"c":29.455,"h":29.555,"l":29.45,"n":1143,"o":29.5405,"t":"2026-10-14T17:35:00Z","v":107202,"vw":29.489336},{"c":29.4489,"h":29.515,"l":29.4489,"n":737,"o":29.46,"t":"2026-10-14T17:40:00Z","v":56517,"vw":29.474408},{"c":29.35,"h":29.445,"l":29.25,"n":1379,"o":29.445,"t":"2026-10-14T17:45:00Z","v":132942,"vw":29.354495},{"c":29.405,"h":29.405,"l":29.32,"n":678,"o":29.36,"t":"2026-10-14T17:50:00Z","v":50761,"vw":29.350472},{"c":29.365,"h":29.4291,"l":29.325,"n":1226,"o":29.41,"t":"2026-10-14T17:55:00Z","v":104616,"vw":29.366221},{"c":29.385,"h":29.415,"l":29.35,"n":606,"o":29.365,"t":"2026-10-14T18:00:00Z","v":35682,"vw":29.370027},{"c":29.34,"h":29.405,"l":29.325,"n":763,"o":29.39,"t":"2026-10-14T18:05:00Z","v":133415,"vw":29.364688},{"c":29.43,"h":29.455,"l":29.335,"n":720,"o":29.335,"t":"2026-10-14T18:10:00Z","v":58820,"vw":29.400791},{"c":29.49,"h":29.52,"l":29.42,"n":818,"o":29.425,"t":"2026-10-14T18:15:00Z","v":80031,"vw":29.466699},{"c":29.51,"h":29.54,"l":29.485,"n":969,"o":29.51,"t":"2026-10-14T18:20:00Z","v":78967,"vw":29.512571},{"c":29.48,"h":29.505,"l":29.445,"n":980,"o":29.505,"t":"2026-10-14T18:25:00Z","v":79480,"vw":29.472245},{"c":29.53,"h":29.535,"l":29.48,"n":731,"o":29.48,"t":"2026-10-14T18:30:00Z","v":54246,"vw":29.513986},{"c":29.475,"h":29.53,"l":29.445,"n":903,"o":29.53,"t":"2026-10-14T18:35:00Z","v":69644,"vw":29.483895},{"c":29.485,"h":29.505,"l":29.435,"n":642,"o":29.475,"t":"2026-10-14T18:40:00Z","v":45460,"vw":29.468214},{"c":29.505,"h":29.525,"l":29.455,"n":1083,"o":29.485,"t":"2026-10-14T18:45:00Z","v":134588,"vw":29.498715},{"c":29.55,"h":29.55,"l":29.485,"n":936,"o":29.505,"t":"2026-10-14T18:50:00Z","v":79468,"vw":29.510937},{"c":29.525,"h":29.545,"l":29.475,"n":897,"o":29.545,"t":"2026-10-14T18:55:00Z","v":74420,"vw":29.501219},{"c":29.525,"h":29.57,"l":29.495,"n":825,"o":29.525,"t":"2026-10-14T19:00:00Z","v":66890,"vw":29.52661},{"c":29.585,"h":29.585,"l":29.475,"n":859,"o":29.525,"t":"2026-10-14T19:05:00Z","v":63211,"vw":29.514004},{"c":29.555,"h":29.615,"l":29.535,"n":872,"o":29.585,"t":"2026-10-14T19:10:00Z","v":68303,"vw":29.588849},{"c":29.555,"h":29.555,"l":29.485,"n":1058,"o":29.555,"t":"2026-10-14T19:15:00Z","v":97443,"vw":29.524506},{"c":29.6699,"h":29.755,"l":29.545,"n":1443,"o":29.56,"t":"2026-10-14T19:20:00Z","v":132805,"vw":29.640389},{"c":29.68,"h":29.68,"l":29.62,"n":1149,"o":29.665,"t":"2026-10-14T19:25:00Z","v":87891,"vw":29.646405},{"c":29.755,"h":29.755,"l":29.635,"n":1318,"o":29.685,"t":"2026-10-14T19:30:00Z","v":112823,"vw":29.69578},{"c":29.685,"h":29.755,"l":29.62,"n":1464,"o":29.755,"t":"2026-10-14T19:35:00Z","v":126634,"vw":29.678206},{"c":29.69,"h":29.76,"l":29.665,"n":1723,"o":29.69,"t":"2026-10-14T19:40:00Z","v":158781,"vw":29.703006},{"c":29.695,"h":29.715,"l":29.665,"n":2048,"o":29.7,"t":"2026-10-14T19:45:00Z","v":218403,"vw":29.687264},{"c":29.795,"h":29.84,"l":29.7,"n":2595,"o":29.7,"t":"2026-10-14T19:50:00Z","v":350982,"vw":29.791046},{"c":29.84,"h":29.89,"l":29.74,"n":8003,"o":29.8,"t":"2026-10-14T19:55:00Z","v":1232722,"vw":29.810991},{"c":29.89,"h":29.89,"l":29.84,"n":163,"o":29.84,"t":"2026-10-14T20:00:00Z","v":1228699,"vw":29.850108},{"c":29.89,"h":29.9384,"l":29.89,"n":29,"o":29.9384,"t":"2026-10-14T20:05:00Z","v":5026,"vw":29.8938},{"c":29.9386,"h":29.9386,"l":29.9386,"n":1,"o":29.9386,"t":"2026-10-14T20:15:00Z","v":200,"vw":29.9386},{"c":29.91,"h":29.91,"l":29.91,"n":2,"o":29.91,"t":"2026-10-14T20:25:00Z","v":300,"vw":29.91},{"c":29.632,"h":29.632,"l":29.632,"n":1,"o":29.632,"t":"2026-10-14T20:40:00Z","v":100,"vw":29.632},{"c":29.85,"h":29.85,"l":29.85,"n":3,"o":29.85,"t":"2026-10-14T20:55:00Z","v":174,"vw":29.85},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-14T21:10:00Z","v":150,"vw":29.75},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-14T22:55:00Z","v":170,"vw":29.8},{"c":29.68,"h":29.68,"l":29.68,"n":5,"o":29.68,"t":"2026-10-15T08:00:00Z","v":1070,"vw":29.68},{"c":29.79,"h":29.79,"l":29.78,"n":4,"o":29.78,"t":"2026-10-15T10:00:00Z","v":426,"vw":29.78734},{"c":30.05,"h":30.1,"l":30.02,"n":17,"o":30.02,"t":"2026-10-15T10:05:00Z","v":2621,"vw":30.048472},{"c":30.05,"h":30.16,"l":30.05,"n":14,"o":30.05,"t":"2026-10-15T10:10:00Z","v":1577,"vw":30.078975},{"c":30,"h":30.21,"l":29.96,"n":13,"o":30.05,"t":"2026-10-15T10:15:00Z","v":4909,"vw":30.127336},{"c":30,"h":30.01,"l":30,"n":4,"o":30.01,"t":"2026-10-15T10:25:00Z","v":645,"vw":30.001667},{"c":29.9,"h":30,"l":29.9,"n":10,"o":30,"t":"2026-10-15T10:35:00Z","v":3007,"vw":29.903333},{"c":30.02,"h":30.02,"l":29.9,"n":31,"o":29.9,"t":"2026-10-15T11:00:00Z","v":7845,"vw":29.96626},{"c":29.68,"h":29.68,"l":29.68,"n":1,"o":29.68,"t":"2026-10-15T11:10:00Z","v":599,"vw":29.68},{"c":29.84,"h":29.84,"l":29.84,"n":3,"o":29.84,"t":"2026-10-15T11:30:00Z","v":300,"vw":29.84},{"c":29.99,"h":29.99,"l":29.99,"n":2,"o":29.99,"t":"2026-10-15T11:50:00Z","v":140,"vw":29.99},{"c":30,"h":30,"l":29.95,"n":2,"o":29.95,"t":"2026-10-15T11:55:00Z","v":1260,"vw":29.960317},{"c":29.85,"h":29.94,"l":29.85,"n":4,"o":29.94,"t":"2026-10-15T12:05:00Z","v":739,"vw":29.878859},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-15T12:10:00Z","v":100,"vw":29.84},{"c":29.935,"h":29.95,"l":29.935,"n":5,"o":29.95,"t":"2026-10-15T12:30:00Z","v":537,"vw":29.947036},{"c":30.1277,"h":30.1277,"l":30.01,"n":2,"o":30.01,"t":"2026-10-15T13:00:00Z","v":340,"vw":30.058465},{"c":29.93,"h":29.93,"l":29.91,"n":4,"o":29.91,"t":"2026-10-15T13:20:00Z","v":396,"vw":29.92292},{"c":29.815,"h":29.815,"l":29.73,"n":9,"o":29.815,"t":"2026-10-15T13:25:00Z","v":845,"vw":29.778571},{"c":30.66,"h":30.75,"l":29.95,"n":684,"o":29.95,"t":"2026-10-15T13:30:00Z","v":178370,"vw":30.205133},{"c":30.55,"h":30.67,"l":30.5,"n":719,"o":30.66,"t":"2026-10-15T13:35:00Z","v":71764,"vw":30.596662},{"c":30.42,"h":30.675,"l":30.37,"n":662,"o":30.57,"t":"2026-10-15T13:40:00Z","v":55202,"vw":30.494476},{"c":30.5,"h":30.55,"l":30.3,"n":1011,"o":30.44,"t":"2026-10-15T13:45:00Z","v":100038,"vw":30.415006},{"c":30.42,"h":30.54,"l":30.395,"n":874,"o":30.49,"t":"2026-10-15T13:50:00Z","v":64122,"vw":30.463567},{"c":30.51,"h":30.53,"l":30.41,"n":799,"o":30.44,"t":"2026-10-15T13:55:00Z","v":73073,"vw":30.474042},{"c":30.72,"h":30.82,"l":30.52,"n":1165,"o":30.52,"t":"2026-10-15T14:00:00Z","v":96927,"vw":30.667981},{"c":30.81,"h":30.86,"l":30.72,"n":1182,"o":30.72,"t":"2026-10-15T14:05:00Z","v":180534,"vw":30.803029},{"c":30.87,"h":30.885,"l":30.75,"n":1028,"o":30.8106,"t":"2026-10-15T14:10:00Z","v":105379,"vw":30.813135},{"c":30.73,"h":30.94,"l":30.73,"n":1263,"o":30.875,"t":"2026-10-15T14:15:00Z","v":116169,"vw":30.853804},{"c":30.68,"h":30.74,"l":30.595,"n":790,"o":30.735,"t":"2026-10-15T14:20:00Z","v":62230,"vw":30.674229},{"c":30.675,"h":30.73,"l":30.65,"n":874,"o":30.685,"t":"2026-10-15T14:25:00Z","v":100554,"vw":30.68518},{"c":30.94,"h":30.945,"l":30.68,"n":1226,"o":30.68,"t":"2026-10-15T14:30:00Z","v":91106,"vw":30.835196},{"c":30.905,"h":30.985,"l":30.88,"n":1133,"o":30.935,"t":"2026-10-15T14:35:00Z","v":89081,"vw":30.922084},{"c":31.045,"h":31.05,"l":30.875,"n":2018,"o":30.905,"t":"2026-10-15T14:40:00Z","v":176862,"vw":30.982308},{"c":31.13,"h":31.13,"l":30.995,"n":1499,"o":31.04,"t":"2026-10-15T14:45:00Z","v":116916,"vw":31.055381},{"c":31.14,"h":31.14,"l":31.07,"n":898,"o":31.13,"t":"2026-10-15T14:50:00Z","v":77493,"vw":31.113681},{"c":31.225,"h":31.23,"l":31.09,"n":1037,"o":31.145,"t":"2026-10-15T14:55:00Z","v":82395,"vw":31.145754},{"c":31.305,"h":31.315,"l":31.23,"n":1306,"o":31.23,"t":"2026-10-15T15:00:00Z","v":120235,"vw":31.280008},{"c":31.411,"h":31.435,"l":31.295,"n":965,"o":31.305,"t":"2026-10-15T15:05:00Z","v":76082,"vw":31.3705},{"c":31.375,"h":31.465,"l":31.375,"n":958,"o":31.42,"t":"2026-10-15T15:10:00Z","v":86660,"vw":31.429117},{"c":31.44,"h":31.47,"l":31.335,"n":1697,"o":31.375,"t":"2026-10-15T15:15:00Z","v":274721,"vw":31.391545},{"c":31.5,"h":31.51,"l":31.39,"n":1028,"o":31.44,"t":"2026-10-15T15:20:00Z","v":107048,"vw":31.47269},{"c":31.62,"h":31.63,"l":31.485,"n":1104,"o":31.49,"t":"2026-10-15T15:25:00Z","v":129481,"vw":31.547083},{"c":31.61,"h":31.65,"l":31.6,"n":821,"o":31.62,"t":"2026-10-15T15:30:00Z","v":64935,"vw":31.626995},{"c":31.545,"h":31.66,"l":31.51,"n":1636,"o":31.62,"t":"2026-10-15T15:35:00Z","v":199284,"vw":31.561053},{"c":31.555,"h":31.605,"l":31.525,"n":1054,"o":31.545,"t":"2026-10-15T15:40:00Z","v":134214,"vw":31.569277},{"c":31.54,"h":31.5551,"l":31.465,"n":1066,"o":31.5551,"t":"2026-10-15T15:45:00Z","v":105193,"vw":31.506382},{"c":31.595,"h":31.61,"l":31.55,"n":884,"o":31.55,"t":"2026-10-15T15:50:00Z","v":84843,"vw":31.580946},{"c":31.605,"h":31.615,"l":31.56,"n":709,"o":31.605,"t":"2026-10-15T15:55:00Z","v":65685,"vw":31.590496},{"c":31.555,"h":31.61,"l":31.44,"n":1178,"o":31.605,"t":"2026-10-15T16:00:00Z","v":251114,"vw":31.510872},{"c":31.565,"h":31.6,"l":31.53,"n":583,"o":31.56,"t":"2026-10-15T16:05:00Z","v":48695,"vw":31.566544},{"c":31.5,"h":31.57,"l":31.5,"n":633,"o":31.5652,"t":"2026-10-15T16:10:00Z","v":49992,"vw":31.520453},{"c":31.525,"h":31.55,"l":31.51,"n":522,"o":31.51,"t":"2026-10-15T16:15:00Z","v":43855,"vw":31.523939},{"c":31.54,"h":31.565,"l":31.51,"n":557,"o":31.54,"t":"2026-10-15T16:20:00Z","v":34362,"vw":31.535837},{"c":31.56,"h":31.58,"l":31.525,"n":632,"o":31.535,"t":"2026-10-15T16:25:00Z","v":47206,"vw":31.555342},{"c":31.48,"h":31.56,"l":31.47,"n":535,"o":31.555,"t":"2026-10-15T16:30:00Z","v":44259,"vw":31.514621},{"c":31.535,"h":31.555,"l":31.485,"n":569,"o":31.485,"t":"2026-10-15T16:35:00Z","v":45795,"vw":31.523254},{"c":31.495,"h":31.54,"l":31.49,"n":524,"o":31.535,"t":"2026-10-15T16:40:00Z","v":39724,"vw":31.51422},{"c":31.495,"h":31.55,"l":31.48,"n":814,"o":31.49,"t":"2026-10-15T16:45:00Z","v":86897,"vw":31.504808},{"c":31.465,"h":31.5,"l":31.465,"n":444,"o":31.49,"t":"2026-10-15T16:50:00Z","v":29352,"vw":31.477643},{"c":31.58,"h":31.58,"l":31.4698,"n":496,"o":31.4698,"t":"2026-10-15T16:55:00Z","v":31367,"vw":31.539195},{"c":31.615,"h":31.615,"l":31.49,"n":833,"o":31.585,"t":"2026-10-15T17:00:00Z","v":87353,"vw":31.547593},{"c":31.535,"h":31.62,"l":31.5,"n":530,"o":31.615,"t":"2026-10-15T17:05:00Z","v":44297,"vw":31.561285},{"c":31.58,"h":31.59,"l":31.535,"n":794,"o":31.535,"t":"2026-10-15T17:10:00Z","v":110567,"vw":31.562863},{"c":31.57,"h":31.6,"l":31.565,"n":442,"o":31.585,"t":"2026-10-15T17:15:00Z","v":30521,"vw":31.581031},{"c":31.5694,"h":31.6,"l":31.525,"n":522,"o":31.57,"t":"2026-10-15T17:20:00Z","v":44109,"vw":31.568378},{"c":31.635,"h":31.635,"l":31.56,"n":367,"o":31.565,"t":"2026-10-15T17:25:00Z","v":20494,"vw":31.579857},{"c":31.755,"h":31.8,"l":31.64,"n":944,"o":31.64,"t":"2026-10-15T17:30:00Z","v":80869,"vw":31.7171},{"c":31.765,"h":31.78,"l":31.725,"n":866,"o":31.755,"t":"2026-10-15T17:35:00Z","v":83195,"vw":31.749058},{"c":31.745,"h":31.78,"l":31.705,"n":687,"o":31.765,"t":"2026-10-15T17:40:00Z","v":109898,"vw":31.735782},{"c":31.82,"h":31.82,"l":31.75,"n":620,"o":31.75,"t":"2026-10-15T17:45:00Z","v":51162,"vw":31.782259},{"c":31.815,"h":31.83,"l":31.78,"n":1237,"o":31.815,"t":"2026-10-15T17:50:00Z","v":129343,"vw":31.806096},{"c":31.825,"h":31.865,"l":31.81,"n":554,"o":31.815,"t":"2026-10-15T17:55:00Z","v":55265,"vw":31.841261},{"c":31.81,"h":31.855,"l":31.77,"n":607,"o":31.825,"t":"2026-10-15T18:00:00Z","v":45887,"vw":31.805917},{"c":31.8,"h":31.84,"l":31.7799,"n":602,"o":31.8195,"t":"2026-10-15T18:05:00Z","v":45065,"vw":31.81706},{"c":31.76,"h":31.8,"l":31.735,"n":567,"o":31.8,"t":"2026-10-15T18:10:00Z","v":36847,"vw":31.764175},{"c":31.735,"h":31.78,"l":31.695,"n":729,"o":31.76,"t":"2026-10-15T18:15:00Z","v":105327,"vw":31.738025},{"c":31.745,"h":31.78,"l":31.74,"n":585,"o":31.74,"t":"2026-10-15T18:20:00Z","v":44767,"vw":31.757309},{"c":31.745,"h":31.76,"l":31.73,"n":543,"o":31.74,"t":"2026-10-15T18:25:00Z","v":36926,"vw":31.742524},{"c":31.82,"h":31.83,"l":31.73,"n":603,"o":31.75,"t":"2026-10-15T18:30:00Z","v":41697,"vw":31.784138},{"c":31.82,"h":31.85,"l":31.805,"n":819,"o":31.82,"t":"2026-10-15T18:35:00Z","v":81881,"vw":31.822733},{"c":31.815,"h":31.83,"l":31.79,"n":666,"o":31.815,"t":"2026-10-15T18:40:00Z","v":52663,"vw":31.807218},{"c":31.88,"h":31.88,"l":31.805,"n":621,"o":31.815,"t":"2026-10-15T18:45:00Z","v":53411,"vw":31.850664},{"c":31.905,"h":31.925,"l":31.865,"n":791,"o":31.865,"t":"2026-10-15T18:50:00Z","v":99744,"vw":31.886892},{"c":31.96,"h":31.96,"l":31.905,"n":791,"o":31.905,"t":"2026-10-15T18:55:00Z","v":76589,"vw":31.927346},{"c":32.005,"h":32.01,"l":31.94,"n":924,"o":31.945,"t":"2026-10-15T19:00:00Z","v":99401,"vw":31.982627},{"c":31.9595,"h":32.05,"l":31.955,"n":854,"o":32.01,"t":"2026-10-15T19:05:00Z","v":79830,"vw":32.013503},{"c":31.965,"h":32,"l":31.955,"n":681,"o":31.96,"t":"2026-10-15T19:10:00Z","v":75292,"vw":31.975116},{"c":31.92,"h":31.97,"l":31.92,"n":710,"o":31.96,"t":"2026-10-15T19:15:00Z","v":58816,"vw":31.947642},{"c":31.975,"h":32,"l":31.93,"n":756,"o":31.93,"t":"2026-10-15T19:20:00Z","v":77633,"vw":31.971255},{"c":31.985,"h":32.01,"l":31.955,"n":791,"o":31.97,"t":"2026-10-15T19:25:00Z","v":91306,"vw":31.984937},{"c":32.085,"h":32.11,"l":31.975,"n":1172,"o":31.985,"t":"2026-10-15T19:30:00Z","v":162003,"vw":32.045032},{"c":31.965,"h":32.09,"l":31.955,"n":1048,"o":32.085,"t":"2026-10-15T19:35:00Z","v":104809,"vw":32.028443},{"c":32.09,"h":32.09,"l":31.95,"n":1466,"o":31.97,"t":"2026-10-15T19:40:00Z","v":154239,"vw":32.010706},{"c":32.105,"h":32.13,"l":32.065,"n":1678,"o":32.085,"t":"2026-10-15T19:45:00Z","v":208416,"vw":32.102232},{"c":32.125,"h":32.14,"l":32.06,"n":2088,"o":32.105,"t":"2026-10-15T19:50:00Z","v":243339,"vw":32.098092},{"c":32.22,"h":32.225,"l":32.095,"n":7113,"o":32.125,"t":"2026-10-15T19:55:00Z","v":962496,"vw":32.158854},{"c":32.22,"h":32.26,"l":32.22,"n":92,"o":32.22,"t":"2026-10-15T20:00:00Z","v":1160292,"vw":32.220007},{"c":32.19,"h":32.19,"l":32.19,"n":2,"o":32.19,"t":"2026-10-15T20:20:00Z","v":311,"vw":32.19},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-15T20:25:00Z","v":312,"vw":32.13},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-10-15T20:40:00Z","v":1200,"vw":32.22},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-15T20:45:00Z","v":100,"vw":32.19},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-15T20:55:00Z","v":490,"vw":32.09},{"c":31.73,"h":31.73,"l":31.73,"n":4,"o":31.73,"t":"2026-10-15T21:50:00Z","v":450,"vw":31.73},{"c":32,"h":32.1,"l":32,"n":10,"o":32,"t":"2026-10-15T21:55:00Z","v":1353,"vw":32.028462},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-15T22:00:00Z","v":101,"vw":32},{"c":32.0001,"h":32.0001,"l":32.0001,"n":1,"o":32.0001,"t":"2026-10-15T22:45:00Z","v":200,"vw":32.0001},{"c":32.16,"h":32.16,"l":32.16,"n":5,"o":32.16,"t":"2026-10-15T23:30:00Z","v":104,"vw":32.16},{"c":32.1606,"h":32.1606,"l":32.1606,"n":1,"o":32.1606,"t":"2026-10-15T23:50:00Z","v":140,"vw":32.1606},{"c":32.26,"h":32.26,"l":32.26,"n":13,"o":32.26,"t":"2026-10-16T08:10:00Z","v":521,"vw":32.26},{"c":32.4,"h":32.4,"l":32.4,"n":2,"o":32.4,"t":"2026-10-16T09:50:00Z","v":155,"vw":32.4},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-16T09:55:00Z","v":345,"vw":32.4},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-10-16T11:00:00Z","v":283,"vw":32.3},{"c":32.33,"h":32.33,"l":32.33,"n":2,"o":32.33,"t":"2026-10-16T11:05:00Z","v":566,"vw":32.33},{"c":32,"h":32.27,"l":32,"n":3,"o":32.27,"t":"2026-10-16T11:30:00Z","v":385,"vw":32.144},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-16T12:20:00Z","v":149,"vw":32.01},{"c":32.4,"h":32.42,"l":32.4,"n":3,"o":32.42,"t":"2026-10-16T12:35:00Z","v":560,"vw":32.41102},{"c":32.4727,"h":32.4727,"l":32.4727,"n":1,"o":32.4727,"t":"2026-10-16T13:05:00Z","v":300,"vw":32.4727},{"c":32.49,"h":32.49,"l":32.44,"n":15,"o":32.44,"t":"2026-10-16T13:20:00Z","v":724,"vw":32.457065},{"c":32.5,"h":32.5,"l":32.5,"n":6,"o":32.5,"t":"2026-10-16T13:25:00Z","v":337,"vw":32.5},{"c":32.635,"h":32.75,"l":32.4401,"n":757,"o":32.59,"t":"2026-10-16T13:30:00Z","v":127117,"vw":32.605936},{"c":32.64,"h":32.7,"l":32.59,"n":712,"o":32.65,"t":"2026-10-16T13:35:00Z","v":71213,"vw":32.638367},{"c":32.575,"h":32.69,"l":32.545,"n":578,"o":32.64,"t":"2026-10-16T13:40:00Z","v":47184,"vw":32.620237},{"c":32.415,"h":32.575,"l":32.36,"n":620,"o":32.575,"t":"2026-10-16T13:45:00Z","v":50785,"vw":32.442867},{"c":32.67,"h":32.67,"l":32.42,"n":932,"o":32.42,"t":"2026-10-16T13:50:00Z","v":101992,"vw":32.576705},{"c":32.645,"h":32.76,"l":32.64,"n":746,"o":32.67,"t":"2026-10-16T13:55:00Z","v":60212,"vw":32.715147},{"c":32.55,"h":32.78,"l":32.49,"n":1054,"o":32.635,"t":"2026-10-16T14:00:00Z","v":108378,"vw":32.659952},{"c":32.4,"h":32.575,"l":32.35,"n":707,"o":32.5623,"t":"2026-10-16T14:05:00Z","v":67210,"vw":32.429139},{"c":32.28,"h":32.45,"l":32.245,"n":881,"o":32.42,"t":"2026-10-16T14:10:00Z","v":93410,"vw":32.326107},{"c":32.435,"h":32.44,"l":32.21,"n":857,"o":32.28,"t":"2026-10-16T14:15:00Z","v":123831,"vw":32.307925},{"c":32.485,"h":32.52,"l":32.42,"n":978,"o":32.435,"t":"2026-10-16T14:20:00Z","v":83194,"vw":32.460602},{"c":32.215,"h":32.5,"l":32.205,"n":955,"o":32.49,"t":"2026-10-16T14:25:00Z","v":160965,"vw":32.313558},{"c":32.24,"h":32.28,"l":32.09,"n":898,"o":32.215,"t":"2026-10-16T14:30:00Z","v":67213,"vw":32.214801},{"c":32.14,"h":32.23,"l":32.13,"n":701,"o":32.23,"t":"2026-10-16T14:35:00Z","v":60815,"vw":32.176473},{"c":32.161,"h":32.175,"l":32.09,"n":755,"o":32.135,"t":"2026-10-16T14:40:00Z","v":56435,"vw":32.135213},{"c":32.34,"h":32.365,"l":32.145,"n":1184,"o":32.16,"t":"2026-10-16T14:45:00Z","v":122608,"vw":32.278339},{"c":32.04,"h":32.38,"l":32.04,"n":1700,"o":32.345,"t":"2026-10-16T14:50:00Z","v":175273,"vw":32.245198},{"c":32.025,"h":32.09,"l":32.01,"n":799,"o":32.045,"t":"2026-10-16T14:55:00Z","v":68655,"vw":32.048496},{"c":32.035,"h":32.055,"l":32,"n":832,"o":32.025,"t":"2026-10-16T15:00:00Z","v":66130,"vw":32.028731},{"c":31.93,"h":32.0382,"l":31.9,"n":784,"o":32.035,"t":"2026-10-16T15:05:00Z","v":59394,"vw":31.961706},{"c":32.025,"h":32.03,"l":31.88,"n":835,"o":31.94,"t":"2026-10-16T15:10:00Z","v":68847,"vw":31.959233},{"c":32.005,"h":32.065,"l":31.985,"n":888,"o":32.025,"t":"2026-10-16T15:15:00Z","v":96738,"vw":32.02102},{"c":32.055,"h":32.12,"l":32.01,"n":944,"o":32.01,"t":"2026-10-16T15:20:00Z","v":107056,"vw":32.065793},{"c":32.07,"h":32.09,"l":32.02,"n":567,"o":32.055,"t":"2026-10-16T15:25:00Z","v":41713,"vw":32.045876},{"c":32.135,"h":32.165,"l":32.06,"n":634,"o":32.065,"t":"2026-10-16T15:30:00Z","v":52412,"vw":32.116546},{"c":32.055,"h":32.15,"l":32.055,"n":706,"o":32.135,"t":"2026-10-16T15:35:00Z","v":66260,"vw":32.114137},{"c":32.03,"h":32.07,"l":31.93,"n":882,"o":32.05,"t":"2026-10-16T15:40:00Z","v":82301,"vw":31.994109},{"c":32.035,"h":32.095,"l":32.02,"n":977,"o":32.04,"t":"2026-10-16T15:45:00Z","v":100707,"vw":32.06237},{"c":31.91,"h":32.06,"l":31.91,"n":683,"o":32.035,"t":"2026-10-16T15:50:00Z","v":76152,"vw":31.996051},{"c":31.785,"h":31.9,"l":31.765,"n":582,"o":31.9,"t":"2026-10-16T15:55:00Z","v":41232,"vw":31.810985},{"c":31.73,"h":31.805,"l":31.72,"n":977,"o":31.79,"t":"2026-10-16T16:00:00Z","v":109158,"vw":31.762553},{"c":31.835,"h":31.85,"l":31.74,"n":452,"o":31.74,"t":"2026-10-16T16:05:00Z","v":44565,"vw":31.792965},{"c":31.93,"h":31.93,"l":31.83,"n":679,"o":31.84,"t":"2026-10-16T16:10:00Z","v":58892,"vw":31.881665},{"c":31.85,"h":31.945,"l":31.82,"n":615,"o":31.94,"t":"2026-10-16T16:15:00Z","v":53588,"vw":31.848941},{"c":31.845,"h":31.87,"l":31.84,"n":403,"o":31.85,"t":"2026-10-16T16:20:00Z","v":27293,"vw":31.854141},{"c":31.84,"h":31.855,"l":31.8,"n":558,"o":31.84,"t":"2026-10-16T16:25:00Z","v":45147,"vw":31.831753},{"c":31.732,"h":31.835,"l":31.73,"n":498,"o":31.82,"t":"2026-10-16T16:30:00Z","v":35095,"vw":31.792889},{"c":31.71,"h":31.765,"l":31.71,"n":593,"o":31.735,"t":"2026-10-16T16:35:00Z","v":64555,"vw":31.744608},{"c":31.77,"h":31.77,"l":31.6689,"n":550,"o":31.7095,"t":"2026-10-16T16:40:00Z","v":44135,"vw":31.709057},{"c":31.725,"h":31.83,"l":31.72,"n":657,"o":31.78,"t":"2026-10-16T16:45:00Z","v":108085,"vw":31.807425},{"c":31.75,"h":31.755,"l":31.68,"n":807,"o":31.725,"t":"2026-10-16T16:50:00Z","v":101939,"vw":31.713138},{"c":31.745,"h":31.8,"l":31.715,"n":938,"o":31.74,"t":"2026-10-16T16:55:00Z","v":170423,"vw":31.759319},{"c":31.575,"h":31.77,"l":31.56,"n":625,"o":31.75,"t":"2026-10-16T17:00:00Z","v":71582,"vw":31.674925},{"c":31.55,"h":31.59,"l":31.54,"n":564,"o":31.57,"t":"2026-10-16T17:05:00Z","v":49900,"vw":31.570082},{"c":31.555,"h":31.58,"l":31.5146,"n":609,"o":31.545,"t":"2026-10-16T17:10:00Z","v":70192,"vw":31.551138},{"c":31.465,"h":31.555,"l":31.455,"n":616,"o":31.555,"t":"2026-10-16T17:15:00Z","v":44914,"vw":31.495189},{"c":31.515,"h":31.54,"l":31.455,"n":1445,"o":31.47,"t":"2026-10-16T17:20:00Z","v":197686,"vw":31.49487},{"c":31.52,"h":31.545,"l":31.47,"n":607,"o":31.515,"t":"2026-10-16T17:25:00Z","v":41765,"vw":31.511419},{"c":31.555,"h":31.6,"l":31.5001,"n":1055,"o":31.53,"t":"2026-10-16T17:30:00Z","v":100561,"vw":31.559065},{"c":31.575,"h":31.63,"l":31.55,"n":959,"o":31.555,"t":"2026-10-16T17:35:00Z","v":109883,"vw":31.571522},{"c":31.595,"h":31.73,"l":31.58,"n":1049,"o":31.58,"t":"2026-10-16T17:40:00Z","v":90582,"vw":31.648521},{"c":31.575,"h":31.625,"l":31.55,"n":877,"o":31.595,"t":"2026-10-16T17:45:00Z","v":77148,"vw":31.584231},{"c":31.485,"h":31.57,"l":31.475,"n":636,"o":31.565,"t":"2026-10-16T17:50:00Z","v":58251,"vw":31.536573},{"c":31.46,"h":31.505,"l":31.44,"n":745,"o":31.48,"t":"2026-10-16T17:55:00Z","v":54704,"vw":31.47925},{"c":31.34,"h":31.465,"l":31.31,"n":1030,"o":31.465,"t":"2026-10-16T18:00:00Z","v":92140,"vw":31.374523},{"c":31.355,"h":31.36,"l":31.28,"n":1294,"o":31.345,"t":"2026-10-16T18:05:00Z","v":185326,"vw":31.330899},{"c":31.405,"h":31.405,"l":31.31,"n":806,"o":31.355,"t":"2026-10-16T18:10:00Z","v":64071,"vw":31.364442},{"c":31.375,"h":31.455,"l":31.375,"n":904,"o":31.4001,"t":"2026-10-16T18:15:00Z","v":93068,"vw":31.418924},{"c":31.37,"h":31.9989,"l":31.36,"n":1241,"o":31.375,"t":"2026-10-16T18:20:00Z","v":302770,"vw":31.791377},{"c":31.335,"h":31.385,"l":31.315,"n":721,"o":31.37,"t":"2026-10-16T18:25:00Z","v":63082,"vw":31.339041},{"c":31.36,"h":31.375,"l":31.275,"n":744,"o":31.335,"t":"2026-10-16T18:30:00Z","v":56721,"vw":31.324583},{"c":31.39,"h":31.39,"l":31.325,"n":553,"o":31.365,"t":"2026-10-16T18:35:00Z","v":36561,"vw":31.358644},{"c":31.4,"h":31.405,"l":31.3605,"n":611,"o":31.385,"t":"2026-10-16T18:40:00Z","v":36213,"vw":31.387821},{"c":31.46,"h":31.475,"l":31.395,"n":567,"o":31.405,"t":"2026-10-16T18:45:00Z","v":32414,"vw":31.440205},{"c":31.445,"h":31.55,"l":31.44,"n":990,"o":31.47,"t":"2026-10-16T18:50:00Z","v":103607,"vw":31.508192},{"c":31.48,"h":31.4998,"l":31.445,"n":828,"o":31.445,"t":"2026-10-16T18:55:00Z","v":68606,"vw":31.469389},{"c":31.385,"h":31.495,"l":31.3805,"n":1365,"o":31.475,"t":"2026-10-16T19:00:00Z","v":129542,"vw":31.44172},{"c":31.355,"h":31.43,"l":31.33,"n":1040,"o":31.385,"t":"2026-10-16T19:05:00Z","v":94674,"vw":31.373458},{"c":31.475,"h":31.485,"l":31.36,"n":986,"o":31.365,"t":"2026-10-16T19:10:00Z","v":131284,"vw":31.405401},{"c":31.445,"h":31.515,"l":31.41,"n":1104,"o":31.475,"t":"2026-10-16T19:15:00Z","v":106041,"vw":31.461191},{"c":31.49,"h":31.505,"l":31.431,"n":901,"o":31.445,"t":"2026-10-16T19:20:00Z","v":59544,"vw":31.471056},{"c":31.495,"h":31.525,"l":31.475,"n":964,"o":31.485,"t":"2026-10-16T19:25:00Z","v":63918,"vw":31.499012},{"c":31.54,"h":31.565,"l":31.5,"n":1105,"o":31.5,"t":"2026-10-16T19:30:00Z","v":76741,"vw":31.535977},{"c":31.515,"h":31.555,"l":31.48,"n":1141,"o":31.545,"t":"2026-10-16T19:35:00Z","v":101617,"vw":31.500594},{"c":31.54,"h":31.545,"l":31.485,"n":1207,"o":31.515,"t":"2026-10-16T19:40:00Z","v":107152,"vw":31.518148},{"c":31.595,"h":31.62,"l":31.515,"n":1435,"o":31.535,"t":"2026-10-16T19:45:00Z","v":106336,"vw":31.566687},{"c":31.57,"h":31.605,"l":31.515,"n":2176,"o":31.59,"t":"2026-10-16T19:50:00Z","v":187182,"vw":31.546795},{"c":31.58,"h":31.705,"l":31.565,"n":7019,"o":31.57,"t":"2026-10-16T19:55:00Z","v":741122,"vw":31.65073},{"c":31.62,"h":31.62,"l":31.59,"n":69,"o":31.59,"t":"2026-10-16T20:00:00Z","v":1119053,"vw":31.619883},{"c":31.54,"h":31.71,"l":31.54,"n":7,"o":31.58,"t":"2026-10-16T20:10:00Z","v":989,"vw":31.618673},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-16T20:50:00Z","v":100,"vw":31.3},{"c":31.75,"h":31.75,"l":31.75,"n":3,"o":31.75,"t":"2026-10-19T08:00:00Z","v":496,"vw":31.75},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-19T08:05:00Z","v":160,"vw":32},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-19T09:25:00Z","v":100,"vw":32},{"c":31.94,"h":31.94,"l":31.94,"n":6,"o":31.94,"t":"2026-10-19T11:00:00Z","v":1500,"vw":31.94},{"c":31.71,"h":31.71,"l":31.71,"n":2,"o":31.71,"t":"2026-10-19T11:05:00Z","v":503,"vw":31.71},{"c":31.5,"h":31.5,"l":31.5,"n":3,"o":31.5,"t":"2026-10-19T11:35:00Z","v":189,"vw":31.5},{"c":31.52,"h":31.52,"l":31.52,"n":4,"o":31.52,"t":"2026-10-19T11:40:00Z","v":123,"vw":31.52},{"c":31.64,"h":31.69,"l":31.64,"n":11,"o":31.69,"t":"2026-10-19T12:05:00Z","v":1205,"vw":31.681667},{"c":31.58,"h":31.58,"l":31.58,"n":3,"o":31.58,"t":"2026-10-19T12:10:00Z","v":394,"vw":31.58},{"c":31.4395,"h":31.4395,"l":31.4395,"n":1,"o":31.4395,"t":"2026-10-19T12:25:00Z","v":200,"vw":31.4395},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-19T12:45:00Z","v":200,"vw":31.46},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-19T13:15:00Z","v":500,"vw":31.45},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-19T13:25:00Z","v":100,"vw":32},{"c":31.905,"h":32,"l":31.56,"n":441,"o":31.83,"t":"2026-10-19T13:30:00Z","v":99514,"vw":31.83358},{"c":31.815,"h":31.99,"l":31.8,"n":560,"o":31.93,"t":"2026-10-19T13:35:00Z","v":54310,"vw":31.897669},{"c":31.615,"h":31.895,"l":31.59,"n":487,"o":31.8154,"t":"2026-10-19T13:40:00Z","v":58053,"vw":31.72434},{"c":31.56,"h":31.64,"l":31.55,"n":452,"o":31.64,"t":"2026-10-19T13:45:00Z","v":36603,"vw":31.591241},{"c":31.66,"h":31.69,"l":31.54,"n":510,"o":31.56,"t":"2026-10-19T13:50:00Z","v":40113,"vw":31.625381},{"c":31.6,"h":31.74,"l":31.585,"n":744,"o":31.67,"t":"2026-10-19T13:55:00Z","v":85420,"vw":31.674501},{"c":31.59,"h":31.69,"l":31.53,"n":690,"o":31.59,"t":"2026-10-19T14:00:00Z","v":53947,"vw":31.593968},{"c":31.53,"h":31.61,"l":31.46,"n":703,"o":31.585,"t":"2026-10-19T14:05:00Z","v":49517,"vw":31.548165},{"c":31.63,"h":31.64,"l":31.48,"n":1024,"o":31.51,"t":"2026-10-19T14:10:00Z","v":93674,"vw":31.557762},{"c":31.625,"h":31.66,"l":31.59,"n":587,"o":31.6201,"t":"2026-10-19T14:15:00Z","v":48390,"vw":31.630346},{"c":31.5799,"h":31.645,"l":31.535,"n":525,"o":31.61,"t":"2026-10-19T14:20:00Z","v":34675,"vw":31.590006},{"c":31.57,"h":31.59,"l":31.51,"n":590,"o":31.565,"t":"2026-10-19T14:25:00Z","v":38971,"vw":31.550844},{"c":31.445,"h":31.6,"l":31.435,"n":714,"o":31.57,"t":"2026-10-19T14:30:00Z","v":44964,"vw":31.494605},{"c":31.495,"h":31.495,"l":31.425,"n":709,"o":31.435,"t":"2026-10-19T14:35:00Z","v":50686,"vw":31.451278},{"c":31.475,"h":31.53,"l":31.475,"n":741,"o":31.495,"t":"2026-10-19T14:40:00Z","v":48854,"vw":31.508217},{"c":31.51,"h":31.54,"l":31.475,"n":566,"o":31.48,"t":"2026-10-19T14:45:00Z","v":30023,"vw":31.507855},{"c":31.52,"h":31.565,"l":31.5,"n":539,"o":31.515,"t":"2026-10-19T14:50:00Z","v":31335,"vw":31.529643},{"c":31.505,"h":31.54,"l":31.485,"n":546,"o":31.54,"t":"2026-10-19T14:55:00Z","v":28067,"vw":31.519572},{"c":31.535,"h":31.555,"l":31.485,"n":604,"o":31.505,"t":"2026-10-19T15:00:00Z","v":38920,"vw":31.525338},{"c":31.57,"h":31.575,"l":31.53,"n":571,"o":31.535,"t":"2026-10-19T15:05:00Z","v":33370,"vw":31.55611},{"c":31.625,"h":31.635,"l":31.545,"n":565,"o":31.565,"t":"2026-10-19T15:10:00Z","v":51948,"vw":31.606033},{"c":31.56,"h":31.645,"l":31.56,"n":521,"o":31.63,"t":"2026-10-19T15:15:00Z","v":29985,"vw":31.614348},{"c":31.625,"h":31.64,"l":31.56,"n":605,"o":31.56,"t":"2026-10-19T15:20:00Z","v":30300,"vw":31.60373},{"c":31.65,"h":31.655,"l":31.62,"n":447,"o":31.625,"t":"2026-10-19T15:25:00Z","v":19957,"vw":31.635217},{"c":31.615,"h":31.645,"l":31.605,"n":444,"o":31.64,"t":"2026-10-19T15:30:00Z","v":20102,"vw":31.630087},{"c":31.635,"h":31.66,"l":31.615,"n":582,"o":31.615,"t":"2026-10-19T15:35:00Z","v":30596,"vw":31.642012},{"c":31.63,"h":31.645,"l":31.615,"n":367,"o":31.63,"t":"2026-10-19T15:40:00Z","v":11448,"vw":31.629839},{"c":31.61,"h":31.64,"l":31.585,"n":507,"o":31.635,"t":"2026-10-19T15:45:00Z","v":23182,"vw":31.617325},{"c":31.615,"h":31.625,"l":31.585,"n":488,"o":31.615,"t":"2026-10-19T15:50:00Z","v":18571,"vw":31.603095},{"c":31.595,"h":31.63,"l":31.585,"n":526,"o":31.6,"t":"2026-10-19T15:55:00Z","v":19835,"vw":31.603953},{"c":31.56,"h":31.6,"l":31.51,"n":466,"o":31.595,"t":"2026-10-19T16:00:00Z","v":18894,"vw":31.550866},{"c":31.535,"h":31.58,"l":31.525,"n":430,"o":31.56,"t":"2026-10-19T16:05:00Z","v":39200,"vw":31.553077},{"c":31.55,"h":31.555,"l":31.52,"n":433,"o":31.535,"t":"2026-10-19T16:10:00Z","v":20515,"vw":31.539828},{"c":31.615,"h":31.615,"l":31.545,"n":599,"o":31.55,"t":"2026-10-19T16:15:00Z","v":31062,"vw":31.582261},{"c":31.595,"h":31.6197,"l":31.58,"n":434,"o":31.61,"t":"2026-10-19T16:20:00Z","v":21000,"vw":31.597751},{"c":31.55,"h":31.5999,"l":31.535,"n":480,"o":31.5999,"t":"2026-10-19T16:25:00Z","v":18992,"vw":31.559295},{"c":31.52,"h":31.55,"l":31.505,"n":413,"o":31.545,"t":"2026-10-19T16:30:00Z","v":19519,"vw":31.524447},{"c":31.51,"h":31.525,"l":31.505,"n":321,"o":31.515,"t":"2026-10-19T16:35:00Z","v":9366,"vw":31.516804},{"c":31.535,"h":31.535,"l":31.5,"n":376,"o":31.515,"t":"2026-10-19T16:40:00Z","v":16052,"vw":31.515405},{"c":31.575,"h":31.58,"l":31.52,"n":373,"o":31.535,"t":"2026-10-19T16:45:00Z","v":15135,"vw":31.540331},{"c":31.58,"h":31.585,"l":31.5714,"n":315,"o":31.5714,"t":"2026-10-19T16:50:00Z","v":11367,"vw":31.579939},{"c":31.58,"h":31.585,"l":31.575,"n":278,"o":31.58,"t":"2026-10-19T16:55:00Z","v":7725,"vw":31.578414},{"c":31.56,"h":31.605,"l":31.555,"n":416,"o":31.575,"t":"2026-10-19T17:00:00Z","v":18904,"vw":31.578286},{"c":31.505,"h":31.55,"l":31.495,"n":383,"o":31.55,"t":"2026-10-19T17:05:00Z","v":15524,"vw":31.515801},{"c":31.535,"h":31.535,"l":31.49,"n":335,"o":31.505,"t":"2026-10-19T17:10:00Z","v":11268,"vw":31.51177},{"c":31.575,"h":31.575,"l":31.535,"n":278,"o":31.535,"t":"2026-10-19T17:15:00Z","v":15038,"vw":31.556059},{"c":31.6,"h":31.6,"l":31.565,"n":317,"o":31.5776,"t":"2026-10-19T17:20:00Z","v":10806,"vw":31.575652},{"c":31.61,"h":31.615,"l":31.595,"n":381,"o":31.6,"t":"2026-10-19T17:25:00Z","v":16172,"vw":31.605287},{"c":31.575,"h":31.625,"l":31.565,"n":616,"o":31.6111,"t":"2026-10-19T17:30:00Z","v":57717,"vw":31.602294},{"c":31.525,"h":31.57,"l":31.49,"n":540,"o":31.57,"t":"2026-10-19T17:35:00Z","v":35625,"vw":31.513117},{"c":31.56,"h":31.6,"l":31.525,"n":625,"o":31.525,"t":"2026-10-19T17:40:00Z","v":36013,"vw":31.566326},{"c":31.58,"h":31.59,"l":31.545,"n":462,"o":31.56,"t":"2026-10-19T17:45:00Z","v":27790,"vw":31.565004},{"c":31.575,"h":31.595,"l":31.56,"n":392,"o":31.585,"t":"2026-10-19T17:50:00Z","v":13800,"vw":31.577043},{"c":31.645,"h":31.65,"l":31.58,"n":536,"o":31.58,"t":"2026-10-19T17:55:00Z","v":43579,"vw":31.614939},{"c":31.685,"h":31.705,"l":31.645,"n":578,"o":31.65,"t":"2026-10-19T18:00:00Z","v":40206,"vw":31.675281},{"c":31.7,"h":31.71,"l":31.635,"n":656,"o":31.69,"t":"2026-10-19T18:05:00Z","v":53754,"vw":31.677828},{"c":31.705,"h":31.715,"l":31.675,"n":403,"o":31.71,"t":"2026-10-19T18:10:00Z","v":23824,"vw":31.69341},{"c":31.705,"h":31.715,"l":31.695,"n":319,"o":31.705,"t":"2026-10-19T18:15:00Z","v":15181,"vw":31.703543},{"c":31.725,"h":31.74,"l":31.71,"n":432,"o":31.71,"t":"2026-10-19T18:20:00Z","v":24056,"vw":31.724552},{"c":31.695,"h":31.725,"l":31.685,"n":558,"o":31.725,"t":"2026-10-19T18:25:00Z","v":36111,"vw":31.706016},{"c":31.675,"h":31.695,"l":31.665,"n":580,"o":31.695,"t":"2026-10-19T18:30:00Z","v":70210,"vw":31.673593},{"c":31.675,"h":31.685,"l":31.66,"n":427,"o":31.67,"t":"2026-10-19T18:35:00Z","v":26351,"vw":31.673787},{"c":31.68,"h":31.695,"l":31.67,"n":399,"o":31.675,"t":"2026-10-19T18:40:00Z","v":21191,"vw":31.686175},{"c":31.715,"h":31.73,"l":31.685,"n":432,"o":31.685,"t":"2026-10-19T18:45:00Z","v":24027,"vw":31.70913},{"c":31.675,"h":31.715,"l":31.655,"n":496,"o":31.715,"t":"2026-10-19T18:50:00Z","v":33997,"vw":31.6835},{"c":31.68,"h":31.71,"l":31.67,"n":664,"o":31.68,"t":"2026-10-19T18:55:00Z","v":48311,"vw":31.691129},{"c":31.675,"h":31.685,"l":31.655,"n":543,"o":31.68,"t":"2026-10-19T19:00:00Z","v":37128,"vw":31.667637},{"c":31.66,"h":31.685,"l":31.6501,"n":457,"o":31.67,"t":"2026-10-19T19:05:00Z","v":28746,"vw":31.667882},{"c":31.605,"h":31.665,"l":31.595,"n":803,"o":31.665,"t":"2026-10-19T19:10:00Z","v":69621,"vw":31.639074},{"c":31.595,"h":31.6,"l":31.555,"n":813,"o":31.6,"t":"2026-10-19T19:15:00Z","v":78518,"vw":31.580203},{"c":31.635,"h":31.665,"l":31.595,"n":892,"o":31.6,"t":"2026-10-19T19:20:00Z","v":67318,"vw":31.631888},{"c":31.59,"h":31.65,"l":31.59,"n":704,"o":31.64,"t":"2026-10-19T19:25:00Z","v":41623,"vw":31.623657},{"c":31.66,"h":31.675,"l":31.575,"n":963,"o":31.585,"t":"2026-10-19T19:30:00Z","v":69799,"vw":31.635874},{"c":31.68,"h":31.695,"l":31.64,"n":926,"o":31.65,"t":"2026-10-19T19:35:00Z","v":52143,"vw":31.672192},{"c":31.6,"h":31.675,"l":31.575,"n":1423,"o":31.675,"t":"2026-10-19T19:40:00Z","v":106283,"vw":31.61892},{"c":31.525,"h":31.605,"l":31.515,"n":1342,"o":31.595,"t":"2026-10-19T19:45:00Z","v":136259,"vw":31.549494},{"c":31.565,"h":31.58,"l":31.46,"n":1756,"o":31.52,"t":"2026-10-19T19:50:00Z","v":179640,"vw":31.513351},{"c":31.46,"h":31.575,"l":31.445,"n":6146,"o":31.565,"t":"2026-10-19T19:55:00Z","v":736417,"vw":31.479001},{"c":30.95,"h":31.47,"l":30.95,"n":58,"o":31.47,"t":"2026-10-19T20:00:00Z","v":1690025,"vw":31.449942},{"c":31.35,"h":31.35,"l":31.35,"n":2,"o":31.35,"t":"2026-10-19T20:10:00Z","v":1241,"vw":31.35},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-19T20:35:00Z","v":959,"vw":31.45},{"c":31.6042,"h":31.6042,"l":31.6042,"n":2,"o":31.6042,"t":"2026-10-19T21:25:00Z","v":201,"vw":31.6042},{"c":31.5627,"h":31.5627,"l":31.5627,"n":1,"o":31.5627,"t":"2026-10-19T22:10:00Z","v":632,"vw":31.5627},{"c":31.3124,"h":31.3124,"l":31.3124,"n":1,"o":31.3124,"t":"2026-10-20T12:15:00Z","v":100,"vw":31.3124},{"c":31.2665,"h":31.2665,"l":31.2665,"n":2,"o":31.2665,"t":"2026-10-20T12:20:00Z","v":150,"vw":31.2665},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-20T12:25:00Z","v":658,"vw":31.45},{"c":31.7,"h":31.7,"l":31.55,"n":11,"o":31.55,"t":"2026-10-20T12:55:00Z","v":937,"vw":31.572989},{"c":32.175,"h":32.2094,"l":31.62,"n":671,"o":31.65,"t":"2026-10-20T13:30:00Z","v":111789,"vw":31.895361},{"c":32.18,"h":32.22,"l":31.965,"n":645,"o":32.2,"t":"2026-10-20T13:35:00Z","v":62820,"vw":32.105757},{"c":32.215,"h":32.31,"l":32.135,"n":606,"o":32.175,"t":"2026-10-20T13:40:00Z","v":65928,"vw":32.223303},{"c":32.56,"h":32.56,"l":32.165,"n":766,"o":32.22,"t":"2026-10-20T13:45:00Z","v":78596,"vw":32.35807},{"c":32.49,"h":32.63,"l":32.465,"n":659,"o":32.56,"t":"2026-10-20T13:50:00Z","v":69203,"vw":32.549692},{"c":32.645,"h":32.655,"l":32.4737,"n":606,"o":32.5,"t":"2026-10-20T13:55:00Z","v":61057,"vw":32.567483},{"c":32.36,"h":32.66,"l":32.35,"n":1018,"o":32.64,"t":"2026-10-20T14:00:00Z","v":118279,"vw":32.562475},{"c":32.46,"h":32.465,"l":32.3,"n":557,"o":32.345,"t":"2026-10-20T14:05:00Z","v":50077,"vw":32.378613},{"c":32.35,"h":32.51,"l":32.33,"n":625,"o":32.46,"t":"2026-10-20T14:10:00Z","v":67996,"vw":32.40712},{"c":32.36,"h":32.385,"l":32.3059,"n":657,"o":32.355,"t":"2026-10-20T14:15:00Z","v":63029,"vw":32.346001},{"c":32.45,"h":32.485,"l":32.335,"n":619,"o":32.36,"t":"2026-10-20T14:20:00Z","v":58325,"vw":32.401475},{"c":32.415,"h":32.46,"l":32.33,"n":691,"o":32.451,"t":"2026-10-20T14:25:00Z","v":61454,"vw":32.40002},{"c":32.54,"h":32.555,"l":32.415,"n":755,"o":32.42,"t":"2026-10-20T14:30:00Z","v":52042,"vw":32.495357},{"c":32.475,"h":32.57,"l":32.45,"n":775,"o":32.54,"t":"2026-10-20T14:35:00Z","v":55338,"vw":32.511726},{"c":32.41,"h":32.5,"l":32.37,"n":1881,"o":32.48,"t":"2026-10-20T14:40:00Z","v":214002,"vw":32.415557},{"c":32.34,"h":32.425,"l":32.325,"n":947,"o":32.41,"t":"2026-10-20T14:45:00Z","v":93215,"vw":32.382549},{"c":32.48,"h":32.495,"l":32.34,"n":625,"o":32.34,"t":"2026-10-20T14:50:00Z","v":45148,"vw":32.420532},{"c":32.465,"h":32.51,"l":32.455,"n":595,"o":32.47,"t":"2026-10-20T14:55:00Z","v":54138,"vw":32.47412},{"c":32.445,"h":32.51,"l":32.395,"n":848,"o":32.465,"t":"2026-10-20T15:00:00Z","v":129230,"vw":32.451591},{"c":32.565,"h":32.58,"l":32.445,"n":617,"o":32.445,"t":"2026-10-20T15:05:00Z","v":129711,"vw":32.520377},{"c":32.5,"h":32.5772,"l":32.41,"n":1130,"o":32.565,"t":"2026-10-20T15:10:00Z","v":113033,"vw":32.508103},{"c":32.51,"h":32.55,"l":32.4891,"n":508,"o":32.5,"t":"2026-10-20T15:15:00Z","v":47558,"vw":32.5148},{"c":32.455,"h":32.51,"l":32.435,"n":394,"o":32.505,"t":"2026-10-20T15:20:00Z","v":29795,"vw":32.477847},{"c":32.45,"h":32.505,"l":32.445,"n":344,"o":32.465,"t":"2026-10-20T15:25:00Z","v":17419,"vw":32.479865},{"c":32.34,"h":32.445,"l":32.33,"n":485,"o":32.44,"t":"2026-10-20T15:30:00Z","v":40350,"vw":32.391385},{"c":32.42,"h":32.425,"l":32.325,"n":448,"o":32.345,"t":"2026-10-20T15:35:00Z","v":23066,"vw":32.371666},{"c":32.4401,"h":32.47,"l":32.4163,"n":451,"o":32.43,"t":"2026-10-20T15:40:00Z","v":28887,"vw":32.447943},{"c":32.42,"h":32.44,"l":32.385,"n":485,"o":32.44,"t":"2026-10-20T15:45:00Z","v":35280,"vw":32.409812},{"c":32.3925,"h":32.43,"l":32.36,"n":569,"o":32.42,"t":"2026-10-20T15:50:00Z","v":36622,"vw":32.402748},{"c":32.325,"h":32.395,"l":32.325,"n":510,"o":32.395,"t":"2026-10-20T15:55:00Z","v":27902,"vw":32.345588},{"c":32.315,"h":32.355,"l":32.27,"n":640,"o":32.325,"t":"2026-10-20T16:00:00Z","v":41733,"vw":32.315554},{"c":32.285,"h":32.355,"l":32.285,"n":646,"o":32.32,"t":"2026-10-20T16:05:00Z","v":48979,"vw":32.317245},{"c":32.29,"h":32.295,"l":32.25,"n":422,"o":32.28,"t":"2026-10-20T16:10:00Z","v":29880,"vw":32.276196},{"c":32.22,"h":32.305,"l":32.21,"n":550,"o":32.3,"t":"2026-10-20T16:15:00Z","v":46743,"vw":32.276699},{"c":32.175,"h":32.215,"l":32.17,"n":569,"o":32.21,"t":"2026-10-20T16:20:00Z","v":44494,"vw":32.194843},{"c":32.235,"h":32.235,"l":32.17,"n":575,"o":32.18,"t":"2026-10-20T16:25:00Z","v":41666,"vw":32.206119},{"c":32.245,"h":32.255,"l":32.195,"n":1013,"o":32.24,"t":"2026-10-20T16:30:00Z","v":97530,"vw":32.229249},{"c":32.285,"h":32.3,"l":32.25,"n":462,"o":32.25,"t":"2026-10-20T16:35:00Z","v":28260,"vw":32.277586},{"c":32.315,"h":32.325,"l":32.275,"n":404,"o":32.28,"t":"2026-10-20T16:40:00Z","v":21931,"vw":32.305309},{"c":32.335,"h":32.335,"l":32.31,"n":468,"o":32.32,"t":"2026-10-20T16:45:00Z","v":28440,"vw":32.326674},{"c":32.28,"h":32.335,"l":32.27,"n":510,"o":32.335,"t":"2026-10-20T16:50:00Z","v":26410,"vw":32.306909},{"c":32.305,"h":32.315,"l":32.275,"n":362,"o":32.28,"t":"2026-10-20T16:55:00Z","v":17671,"vw":32.301101},{"c":32.32,"h":32.345,"l":32.31,"n":742,"o":32.31,"t":"2026-10-20T17:00:00Z","v":48559,"vw":32.320623},{"c":32.32,"h":32.325,"l":32.285,"n":404,"o":32.325,"t":"2026-10-20T17:05:00Z","v":21139,"vw":32.307296},{"c":32.325,"h":32.34,"l":32.31,"n":395,"o":32.32,"t":"2026-10-20T17:10:00Z","v":25580,"vw":32.325649},{"c":32.465,"h":32.465,"l":32.3239,"n":550,"o":32.325,"t":"2026-10-20T17:15:00Z","v":43378,"vw":32.398774},{"c":32.48,"h":32.49,"l":32.46,"n":557,"o":32.465,"t":"2026-10-20T17:20:00Z","v":32861,"vw":32.475258},{"c":32.565,"h":32.585,"l":32.47,"n":902,"o":32.475,"t":"2026-10-20T17:25:00Z","v":90186,"vw":32.549697},{"c":32.615,"h":32.655,"l":32.565,"n":732,"o":32.565,"t":"2026-10-20T17:30:00Z","v":47755,"vw":32.614275},{"c":32.615,"h":32.635,"l":32.6,"n":562,"o":32.6176,"t":"2026-10-20T17:35:00Z","v":32153,"vw":32.62416},{"c":32.645,"h":32.65,"l":32.58,"n":704,"o":32.62,"t":"2026-10-20T17:40:00Z","v":49198,"vw":32.618803},{"c":32.605,"h":32.66,"l":32.6,"n":476,"o":32.65,"t":"2026-10-20T17:45:00Z","v":30840,"vw":32.635149},{"c":32.605,"h":32.61,"l":32.585,"n":469,"o":32.605,"t":"2026-10-20T17:50:00Z","v":25617,"vw":32.59981},{"c":32.645,"h":32.645,"l":32.595,"n":721,"o":32.605,"t":"2026-10-20T17:55:00Z","v":51119,"vw":32.615247},{"c":32.635,"h":32.665,"l":32.585,"n":853,"o":32.645,"t":"2026-10-20T18:00:00Z","v":55806,"vw":32.6345},{"c":32.665,"h":32.665,"l":32.635,"n":531,"o":32.635,"t":"2026-10-20T18:05:00Z","v":33730,"vw":32.652979},{"c":32.68,"h":32.69,"l":32.665,"n":723,"o":32.67,"t":"2026-10-20T18:10:00Z","v":45371,"vw":32.679854},{"c":32.675,"h":32.685,"l":32.665,"n":386,"o":32.685,"t":"2026-10-20T18:15:00Z","v":20475,"vw":32.674145},{"c":32.69,"h":32.73,"l":32.66,"n":1004,"o":32.675,"t":"2026-10-20T18:20:00Z","v":75941,"vw":32.696485},{"c":32.715,"h":32.73,"l":32.69,"n":662,"o":32.69,"t":"2026-10-20T18:25:00Z","v":42742,"vw":32.716397},{"c":32.715,"h":32.725,"l":32.67,"n":692,"o":32.715,"t":"2026-10-20T18:30:00Z","v":58468,"vw":32.697672},{"c":32.715,"h":32.725,"l":32.71,"n":610,"o":32.715,"t":"2026-10-20T18:35:00Z","v":44271,"vw":32.715054},{"c":32.725,"h":32.745,"l":32.715,"n":813,"o":32.715,"t":"2026-10-20T18:40:00Z","v":79198,"vw":32.728628},{"c":32.715,"h":32.755,"l":32.7,"n":755,"o":32.725,"t":"2026-10-20T18:45:00Z","v":63162,"vw":32.733304},{"c":32.755,"h":32.755,"l":32.71,"n":563,"o":32.715,"t":"2026-10-20T18:50:00Z","v":32018,"vw":32.737407},{"c":32.755,"h":32.765,"l":32.7401,"n":596,"o":32.755,"t":"2026-10-20T18:55:00Z","v":42450,"vw":32.755259},{"c":32.8,"h":32.8,"l":32.7412,"n":825,"o":32.755,"t":"2026-10-20T19:00:00Z","v":65594,"vw":32.777682},{"c":32.775,"h":32.81,"l":32.77,"n":791,"o":32.795,"t":"2026-10-20T19:05:00Z","v":63298,"vw":32.793865},{"c":32.755,"h":32.775,"l":32.75,"n":765,"o":32.775,"t":"2026-10-20T19:10:00Z","v":62320,"vw":32.762107},{"c":32.775,"h":32.785,"l":32.75,"n":830,"o":32.755,"t":"2026-10-20T19:15:00Z","v":61295,"vw":32.766067},{"c":32.64,"h":32.775,"l":32.64,"n":1140,"o":32.775,"t":"2026-10-20T19:20:00Z","v":101879,"vw":32.702467},{"c":32.675,"h":32.675,"l":32.64,"n":744,"o":32.64,"t":"2026-10-20T19:25:00Z","v":57455,"vw":32.660021},{"c":32.785,"h":32.7871,"l":32.675,"n":1281,"o":32.68,"t":"2026-10-20T19:30:00Z","v":142145,"vw":32.72931},{"c":32.725,"h":32.79,"l":32.71,"n":1270,"o":32.78,"t":"2026-10-20T19:35:00Z","v":127268,"vw":32.748527},{"c":32.705,"h":32.735,"l":32.665,"n":1463,"o":32.725,"t":"2026-10-20T19:40:00Z","v":143209,"vw":32.703364},{"c":32.645,"h":32.705,"l":32.6025,"n":1927,"o":32.7,"t":"2026-10-20T19:45:00Z","v":231082,"vw":32.646514},{"c":32.705,"h":32.735,"l":32.64,"n":2695,"o":32.645,"t":"2026-10-20T19:50:00Z","v":306026,"vw":32.699213},{"c":32.65,"h":32.71,"l":32.615,"n":7777,"o":32.705,"t":"2026-10-20T19:55:00Z","v":960458,"vw":32.664388},{"c":32.65,"h":32.65,"l":32.65,"n":62,"o":32.65,"t":"2026-10-20T20:00:00Z","v":1259548,"vw":32.65},{"c":32.5517,"h":32.5517,"l":32.5517,"n":3,"o":32.5517,"t":"2026-10-20T20:05:00Z","v":2207,"vw":32.5517},{"c":32.65,"h":32.65,"l":32.65,"n":5,"o":32.65,"t":"2026-10-20T20:10:00Z","v":212,"vw":32.65},{"c":32.68,"h":32.68,"l":32.68,"n":3,"o":32.68,"t":"2026-10-20T20:25:00Z","v":360,"vw":32.68},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-20T20:30:00Z","v":3243,"vw":32.65},{"c":32.7,"h":32.7,"l":32.66,"n":8,"o":32.7,"t":"2026-10-20T21:00:00Z","v":769,"vw":32.690727},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-20T21:15:00Z","v":200,"vw":32.65},{"c":32.7768,"h":32.7768,"l":32.7768,"n":1,"o":32.7768,"t":"2026-10-20T22:25:00Z","v":1000,"vw":32.7768},{"c":32.64,"h":32.66,"l":32.64,"n":11,"o":32.66,"t":"2026-10-20T22:35:00Z","v":1665,"vw":32.65623},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-20T23:10:00Z","v":100,"vw":32.64},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-20T23:20:00Z","v":120,"vw":32.57},{"c":32.65,"h":33,"l":32.6196,"n":21,"o":32.6196,"t":"2026-10-21T08:00:00Z","v":1770,"vw":32.6927},{"c":32.7,"h":32.7,"l":32.69,"n":12,"o":32.69,"t":"2026-10-21T10:35:00Z","v":895,"vw":32.693976},{"c":32.57,"h":32.5805,"l":32.57,"n":2,"o":32.5805,"t":"2026-10-21T12:15:00Z","v":300,"vw":32.57525},{"c":32.67,"h":32.67,"l":32.57,"n":2,"o":32.57,"t":"2026-10-21T12:30:00Z","v":340,"vw":32.599412},{"c":32.77,"h":32.77,"l":32.69,"n":3,"o":32.69,"t":"2026-10-21T13:10:00Z","v":664,"vw":32.702048},{"c":32.77,"h":32.77,"l":32.675,"n":45,"o":32.77,"t":"2026-10-21T13:20:00Z","v":1540,"vw":32.741443},{"c":32.9,"h":32.9,"l":32.9,"n":3,"o":32.9,"t":"2026-10-21T13:25:00Z","v":805,"vw":32.9},{"c":32.735,"h":32.88,"l":32.57,"n":617,"o":32.72,"t":"2026-10-21T13:30:00Z","v":190496,"vw":32.734785},{"c":32.94,"h":32.99,"l":32.68,"n":868,"o":32.73,"t":"2026-10-21T13:35:00Z","v":115473,"vw":32.87482},{"c":32.825,"h":33.015,"l":32.72,"n":1376,"o":32.925,"t":"2026-10-21T13:40:00Z","v":193553,"vw":32.941687},{"c":32.95,"h":32.985,"l":32.76,"n":1308,"o":32.835,"t":"2026-10-21T13:45:00Z","v":202427,"vw":32.908768},{"c":32.96,"h":33.01,"l":32.905,"n":716,"o":32.96,"t":"2026-10-21T13:50:00Z","v":75119,"vw":32.964113},{"c":32.925,"h":33.005,"l":32.87,"n":739,"o":32.96,"t":"2026-10-21T13:55:00Z","v":79514,"vw":32.917919},{"c":32.8,"h":32.915,"l":32.675,"n":1859,"o":32.91,"t":"2026-10-21T14:00:00Z","v":448567,"vw":32.767439},{"c":32.77,"h":32.82,"l":32.7,"n":768,"o":32.79,"t":"2026-10-21T14:05:00Z","v":105521,"vw":32.755309},{"c":32.9401,"h":32.96,"l":32.785,"n":540,"o":32.79,"t":"2026-10-21T14:10:00Z","v":45789,"vw":32.868772},{"c":32.94,"h":33.01,"l":32.92,"n":606,"o":32.94,"t":"2026-10-21T14:15:00Z","v":57204,"vw":32.960372},{"c":32.94,"h":32.955,"l":32.885,"n":572,"o":32.93,"t":"2026-10-21T14:20:00Z","v":45161,"vw":32.92578},{"c":32.925,"h":32.97,"l":32.91,"n":570,"o":32.95,"t":"2026-10-21T14:25:00Z","v":41897,"vw":32.939027},{"c":32.86,"h":32.93,"l":32.825,"n":603,"o":32.925,"t":"2026-10-21T14:30:00Z","v":56785,"vw":32.871357},{"c":32.88,"h":32.88,"l":32.835,"n":576,"o":32.86,"t":"2026-10-21T14:35:00Z","v":35056,"vw":32.856534},{"c":32.97,"h":32.99,"l":32.895,"n":719,"o":32.895,"t":"2026-10-21T14:40:00Z","v":74592,"vw":32.956656},{"c":33,"h":33,"l":32.94,"n":562,"o":32.97,"t":"2026-10-21T14:45:00Z","v":37060,"vw":32.966664},{"c":32.9516,"h":33.045,"l":32.925,"n":1771,"o":33,"t":"2026-10-21T14:50:00Z","v":206486,"vw":32.964244},{"c":32.97,"h":33.04,"l":32.95,"n":512,"o":32.96,"t":"2026-10-21T14:55:00Z","v":36326,"vw":32.995226},{"c":32.935,"h":32.99,"l":32.88,"n":645,"o":32.97,"t":"2026-10-21T15:00:00Z","v":52129,"vw":32.922567},{"c":32.9,"h":32.95,"l":32.87,"n":439,"o":32.935,"t":"2026-10-21T15:05:00Z","v":25395,"vw":32.920358},{"c":33.04,"h":33.04,"l":32.905,"n":758,"o":32.9084,"t":"2026-10-21T15:10:00Z","v":58680,"vw":32.976276},{"c":33.13,"h":33.15,"l":33.035,"n":1143,"o":33.035,"t":"2026-10-21T15:15:00Z","v":99645,"vw":33.110795},{"c":33.11,"h":33.17,"l":33.08,"n":626,"o":33.14,"t":"2026-10-21T15:20:00Z","v":60319,"vw":33.117402},{"c":33.11,"h":33.13,"l":33.075,"n":1075,"o":33.115,"t":"2026-10-21T15:25:00Z","v":86906,"vw":33.099592},{"c":33.185,"h":33.185,"l":33.105,"n":727,"o":33.11,"t":"2026-10-21T15:30:00Z","v":66543,"vw":33.131676},{"c":33.125,"h":33.18,"l":33.125,"n":657,"o":33.17,"t":"2026-10-21T15:35:00Z","v":55083,"vw":33.164443},{"c":33.115,"h":33.14,"l":33.11,"n":564,"o":33.125,"t":"2026-10-21T15:40:00Z","v":39820,"vw":33.125238},{"c":33.19,"h":33.19,"l":33.11,"n":562,"o":33.115,"t":"2026-10-21T15:45:00Z","v":45176,"vw":33.144142},{"c":33.15,"h":33.19,"l":33.15,"n":669,"o":33.185,"t":"2026-10-21T15:50:00Z","v":61936,"vw":33.170848},{"c":33.165,"h":33.18,"l":33.14,"n":495,"o":33.155,"t":"2026-10-21T15:55:00Z","v":29125,"vw":33.162089},{"c":33.105,"h":33.2,"l":33.0999,"n":932,"o":33.16,"t":"2026-10-21T16:00:00Z","v":88062,"vw":33.145846},{"c":33.015,"h":33.11,"l":32.99,"n":758,"o":33.1,"t":"2026-10-21T16:05:00Z","v":82820,"vw":33.057344},{"c":33.06,"h":33.06,"l":33.001,"n":406,"o":33.015,"t":"2026-10-21T16:10:00Z","v":28980,"vw":33.021074},{"c":33.045,"h":33.065,"l":32.99,"n":683,"o":33.06,"t":"2026-10-21T16:15:00Z","v":71444,"vw":33.022546},{"c":33.05,"h":33.1,"l":33.04,"n":827,"o":33.05,"t":"2026-10-21T16:20:00Z","v":70155,"vw":33.071056},{"c":32.965,"h":33.06,"l":32.9201,"n":1107,"o":33.05,"t":"2026-10-21T16:25:00Z","v":195795,"vw":32.995055},{"c":32.94,"h":33,"l":32.92,"n":1002,"o":32.965,"t":"2026-10-21T16:30:00Z","v":116375,"vw":32.953162},{"c":33.03,"h":33.055,"l":32.915,"n":1256,"o":32.93,"t":"2026-10-21T16:35:00Z","v":113953,"vw":32.996838},{"c":32.95,"h":33.055,"l":32.935,"n":581,"o":33.04,"t":"2026-10-21T16:40:00Z","v":48139,"vw":32.973585},{"c":32.99,"h":32.995,"l":32.92,"n":480,"o":32.94,"t":"2026-10-21T16:45:00Z","v":40809,"vw":32.962489},{"c":33.02,"h":33.03,"l":32.99,"n":552,"o":32.99,"t":"2026-10-21T16:50:00Z","v":71592,"vw":33.005562},{"c":33,"h":33.055,"l":32.995,"n":476,"o":33.03,"t":"2026-10-21T16:55:00Z","v":38094,"vw":33.031022},{"c":32.97,"h":33.025,"l":32.97,"n":453,"o":32.9988,"t":"2026-10-21T17:00:00Z","v":34060,"vw":32.99502},{"c":32.9275,"h":32.98,"l":32.92,"n":427,"o":32.97,"t":"2026-10-21T17:05:00Z","v":31578,"vw":32.951496},{"c":32.865,"h":32.935,"l":32.84,"n":981,"o":32.9238,"t":"2026-10-21T17:10:00Z","v":95106,"vw":32.884891},{"c":32.855,"h":32.885,"l":32.84,"n":471,"o":32.865,"t":"2026-10-21T17:15:00Z","v":44094,"vw":32.855335},{"c":32.84,"h":32.865,"l":32.83,"n":486,"o":32.85,"t":"2026-10-21T17:20:00Z","v":25942,"vw":32.847681},{"c":32.815,"h":32.85,"l":32.805,"n":454,"o":32.835,"t":"2026-10-21T17:25:00Z","v":27658,"vw":32.825331},{"c":32.85,"h":32.855,"l":32.81,"n":515,"o":32.815,"t":"2026-10-21T17:30:00Z","v":25924,"vw":32.830626},{"c":32.82,"h":32.86,"l":32.7827,"n":514,"o":32.85,"t":"2026-10-21T17:35:00Z","v":34666,"vw":32.83539},{"c":32.8151,"h":32.85,"l":32.8,"n":518,"o":32.82,"t":"2026-10-21T17:40:00Z","v":27568,"vw":32.824846},{"c":32.8499,"h":32.855,"l":32.82,"n":215,"o":32.82,"t":"2026-10-21T17:45:00Z","v":17976,"vw":32.843634}],"history":[{"c":29.52,"h":30.4497,"l":29.41,"n":28428,"o":30.17,"t":"2024-10-21T04:00:00Z","v":3686114,"vw":29.710935},{"c":29.37,"h":29.85,"l":29.2,"n":24077,"o":29.415,"t":"2024-10-22T04:00:00Z","v":3382671,"vw":29.379468},{"c":29.25,"h":29.5423,"l":28.86,"n":26161,"o":29.39,"t":"2024-10-23T04:00:00Z","v":2818811,"vw":29.150717},{"c":30.03,"h":30.17,"l":29.33,"n":31307,"o":29.4,"t":"2024-10-24T04:00:00Z","v":6700384,"vw":29.857702},{"c":29.49,"h":30.405,"l":29.42,"n":30834,"o":30.23,"t":"2024-10-25T04:00:00Z","v":2795165,"vw":29.755832},{"c":30.12,"h":30.785,"l":29.5701,"n":43166,"o":29.69,"t":"2024-10-28T04:00:00Z","v":10910643,"vw":30.274415},{"c":30.04,"h":30.28,"l":29.63,"n":28499,"o":30,"t":"2024-10-29T04:00:00Z","v":4071185,"vw":30.059452},{"c":30.15,"h":30.56,"l":29.9205,"n":27973,"o":30.08,"t":"2024-10-30T04:00:00Z","v":3225574,"vw":30.241383},{"c":30.03,"h":30.51,"l":29.77,"n":35428,"o":30,"t":"2024-10-31T04:00:00Z","v":4147895,"vw":30.084753},{"c":30.98,"h":31.57,"l":30.05,"n":64135,"o":30.13,"t":"2024-11-01T04:00:00Z","v":8330478,"vw":30.981718},{"c":30.32,"h":31.354,"l":30.27,"n":41632,"o":30.69,"t":"2024-11-04T05:00:00Z","v":5430607,"vw":30.784624},{"c":30.81,"h":31.04,"l":30,"n":46458,"o":30.04,"t":"2024-11-05T05:00:00Z","v":5776199,"vw":30.78605},{"c":32.14,"h":32.15,"l":30.75,"n":61953,"o":30.8,"t":"2024-11-06T05:00:00Z","v":8602986,"vw":31.674624},{"c":32.67,"h":33.005,"l":32.33,"n":107208,"o":32.47,"t":"2024-11-07T05:00:00Z","v":15792452,"vw":32.650181},{"c":37.48,"h":38.4,"l":34.71,"n":187736,"o":38.39,"t":"2024-11-08T05:00:00Z","v":28795314,"vw":36.546518},{"c":37.95,"h":38.06,"l":35.87,"n":120188,"o":37.22,"t":"2024-11-11T05:00:00Z","v":15418724,"vw":37.543517},{"c":39.43,"h":39.7999,"l":36.88,"n":104325,"o":37.26,"t":"2024-11-12T05:00:00Z","v":12557025,"vw":39.02926},{"c":39.92,"h":40.5299,"l":39.68,"n":85510,"o":39.91,"t":"2024-11-13T05:00:00Z","v":13491598,"vw":40.057423},{"c":40.36,"h":40.6483,"l":39.53,"n":60109,"o":39.81,"t":"2024-11-14T05:00:00Z","v":6714958,"vw":40.261455},{"c":40.6,"h":41.05,"l":39.85,"n":62469,"o":40.11,"t":"2024-11-15T05:00:00Z","v":7871367,"vw":40.628477},{"c":39.82,"h":41.02,"l":39.42,"n":61590,"o":41,"t":"2024-11-18T05:00:00Z","v":6619761,"vw":40.049391},{"c":42.5,"h":42.51,"l":39.42,"n":84265,"o":39.65,"t":"2024-11-19T05:00:00Z","v":13186002,"vw":41.606503},{"c":42.5,"h":42.85,"l":41.53,"n":69181,"o":42.73,"t":"2024-11-20T05:00:00Z","v":10955585,"vw":42.153142},{"c":42.36,"h":43.29,"l":42.01,"n":82567,"o":42.25,"t":"2024-11-21T05:00:00Z","v":15695536,"vw":42.667932},{"c":42.74,"h":43.2481,"l":42.4,"n":60436,"o":42.6,"t":"2024-11-22T05:00:00Z","v":12543623,"vw":42.883059},{"c":43,"h":43.62,"l":42.56,"n":63274,"o":43.53,"t":"2024-11-25T05:00:00Z","v":12082298,"vw":42.976526},{"c":43.21,"h":44.115,"l":42.88,"n":58078,"o":42.91,"t":"2024-11-26T05:00:00Z","v":7433486,"vw":43.466998},{"c":43.18,"h":43.52,"l":42.5,"n":40922,"o":43.29,"t":"2024-11-27T05:00:00Z","v":4876122,"vw":43.051175},{"c":43.54,"h":43.7099,"l":43.08,"n":21649,"o":43.19,"t":"2024-11-29T05:00:00Z","v":2298247,"vw":43.468187},{"c":42.37,"h":43.38,"l":42.02,"n":54603,"o":43.09,"t":"2024-12-02T05:00:00Z","v":7133468,"vw":42.42697},{"c":42.42,"h":42.68,"l":41.97,"n":48898,"o":42.33,"t":"2024-12-03T05:00:00Z","v":5698029,"vw":42.42872},{"c":38.14,"h":42.89,"l":37.69,"n":159631,"o":42.47,"t":"2024-12-04T05:00:00Z","v":21297208,"vw":39.027806},{"c":38.02,"h":38.48,"l":37.2,"n":72453,"o":37.41,"t":"2024-12-05T05:00:00Z","v":8984707,"vw":37.99737},{"c":38.81,"h":38.84,"l":37.37,"n":57970,"o":37.93,"t":"2024-12-06T05:00:00Z","v":6389998,"vw":38.366479},{"c":38.3,"h":39.54,"l":38.17,"n":53316,"o":39.07,"t":"2024-12-09T05:00:00Z","v":5457970,"vw":38.569227},{"c":38.27,"h":39.26,"l":37.96,"n":58112,"o":38.3,"t":"2024-12-10T05:00:00Z","v":5833447,"vw":38.506355},{"c":38.41,"h":38.62,"l":37.68,"n":41994,"o":38.5,"t":"2024-12-11T05:00:00Z","v":5474062,"vw":38.302486},{"c":39.61,"h":39.85,"l":38.2028,"n":45815,"o":38.38,"t":"2024-12-12T05:00:00Z","v":5625225,"vw":39.385254},{"c":38.13,"h":39.755,"l":37.87,"n":44557,"o":39.58,"t":"2024-12-13T05:00:00Z","v":6649984,"vw":38.428458},{"c":38.62,"h":38.96,"l":37.21,"n":43978,"o":38,"t":"2024-12-16T05:00:00Z","v":6129839,"vw":38.391878},{"c":38.18,"h":38.9,"l":38.14,"n":34598,"o":38.27,"t":"2024-12-17T05:00:00Z","v":4116022,"vw":38.321755},{"c":36.29,"h":38.74,"l":35.98,"n":44816,"o":38.26,"t":"2024-12-18T05:00:00Z","v":6642954,"vw":36.925806},{"c":35.93,"h":36.85,"l":35.62,"n":51967,"o":36.32,"t":"2024-12-19T05:00:00Z","v":5420419,"vw":36.015829},{"c":37.58,"h":37.62,"l":35.57,"n":58319,"o":35.68,"t":"2024-12-20T05:00:00Z","v":10695821,"vw":37.292946},{"c":37.29,"h":37.7,"l":36.65,"n":26542,"o":37.5,"t":"2024-12-23T05:00:00Z","v":2845731,"vw":37.227439},{"c":38.38,"h":38.39,"l":37.3,"n":21520,"o":37.68,"t":"2024-12-24T05:00:00Z","v":2115371,"vw":38.074658},{"c":38.18,"h":38.69,"l":37.8801,"n":28340,"o":38.39,"t":"2024-12-26T05:00:00Z","v":3365808,"vw":38.197488},{"c":37.5,"h":38.125,"l":37.09,"n":27223,"o":38.05,"t":"2024-12-27T05:00:00Z","v":2496358,"vw":37.472974},{"c":36.88,"h":37.25,"l":36.52,"n":26810,"o":36.9,"t":"2024-12-30T05:00:00Z","v":3442321,"vw":36.906886},{"c":36.45,"h":37.06,"l":36.17,"n":33997,"o":36.98,"t":"2024-12-31T05:00:00Z","v":3489068,"vw":36.468093},{"c":36.38,"h":36.9019,"l":35.86,"n":59682,"o":36.71,"t":"2025-01-02T05:00:00Z","v":6371904,"vw":36.259707},{"c":37.6,"h":37.62,"l":36.53,"n":39535,"o":36.68,"t":"2025-01-03T05:00:00Z","v":4210748,"vw":37.248982},{"c":38.94,"h":39.04,"l":37.22,"n":46440,"o":38.01,"t":"2025-01-06T05:00:00Z","v":5417680,"vw":38.627338},{"c":37.43,"h":39.08,"l":36.9306,"n":39665,"o":39,"t":"2025-01-07T05:00:00Z","v":3853330,"vw":37.542871},{"c":37.21,"h":37.525,"l":36.66,"n":36252,"o":37.3,"t":"2025-01-08T05:00:00Z","v":3571132,"vw":37.096544},{"c":35.7,"h":36.3,"l":35.16,"n":56821,"o":36.22,"t":"2025-01-10T05:00:00Z","v":5397062,"vw":35.687039},{"c":35.11,"h":35.27,"l":34.55,"n":51266,"o":34.87,"t":"2025-01-13T05:00:00Z","v":4953415,"vw":34.98744},{"c":36.24,"h":36.65,"l":35.35,"n":43550,"o":35.78,"t":"2025-01-14T05:00:00Z","v":4804980,"vw":36.136199},{"c":36.59,"h":38.68,"l":36.25,"n":57100,"o":38.16,"t":"2025-01-15T05:00:00Z","v":6665489,"vw":36.897145},{"c":36.89,"h":37.2,"l":36.23,"n":37108,"o":36.83,"t":"2025-01-16T05:00:00Z","v":3641093,"vw":36.819634},{"c":37.88,"h":37.88,"l":36.84,"n":43291,"o":37.26,"t":"2025-01-17T05:00:00Z","v":4476124,"vw":37.537013},{"c":38.65,"h":38.75,"l":37.56,"n":44648,"o":38.72,"t":"2025-01-21T05:00:00Z","v":4703549,"vw":38.464353},{"c":38.78,"h":39.75,"l":38.675,"n":41580,"o":38.9,"t":"2025-01-22T05:00:00Z","v":4470376,"vw":39.035594},{"c":40,"h":40.06,"l":37.7901,"n":51694,"o":38.53,"t":"2025-01-23T05:00:00Z","v":6063249,"vw":39.284731},{"c":39.33,"h":41.5,"l":38.97,"n":44288,"o":40.91,"t":"2025-01-24T05:00:00Z","v":5059978,"vw":39.842859},{"c":38.5,"h":39.403,"l":37.66,"n":43438,"o":37.95,"t":"2025-01-27T05:00:00Z","v":3794038,"vw":38.63364},{"c":39.97,"h":40.36,"l":38,"n":44941,"o":38.42,"t":"2025-01-28T05:00:00Z","v":4363125,"vw":39.659738},{"c":40.04,"h":40.08,"l":39.12,"n":40997,"o":39.8,"t":"2025-01-29T05:00:00Z","v":3742300,"vw":39.721076},{"c":40.31,"h":41.09,"l":39.37,"n":51696,"o":40.34,"t":"2025-01-30T05:00:00Z","v":6391088,"vw":40.152072},{"c":40.92,"h":42.5,"l":40.7217,"n":57790,"o":41.34,"t":"2025-01-31T05:00:00Z","v":6502927,"vw":41.446656},{"c":40.01,"h":40.51,"l":38.89,"n":42954,"o":39.24,"t":"2025-02-03T05:00:00Z","v":6063400,"vw":39.999025},{"c":39.24,"h":40.54,"l":39.1,"n":47992,"o":40.27,"t":"2025-02-04T05:00:00Z","v":5283835,"vw":39.514337},{"c":41.32,"h":41.34,"l":39.39,"n":50101,"o":39.8,"t":"2025-02-05T05:00:00Z","v":5901543,"vw":40.661712},{"c":41.98,"h":42,"l":41.27,"n":55088,"o":41.63,"t":"2025-02-06T05:00:00Z","v":6427106,"vw":41.754564},{"c":41.12,"h":42.68,"l":41.12,"n":55406,"o":42.15,"t":"2025-02-07T05:00:00Z","v":5906854,"vw":41.577824},{"c":41.4,"h":42.1,"l":40.99,"n":38966,"o":41.57,"t":"2025-02-10T05:00:00Z","v":4466940,"vw":41.582121},{"c":40.1,"h":41.27,"l":39.51,"n":60236,"o":41.09,"t":"2025-02-11T05:00:00Z","v":5817205,"vw":40.175888},{"c":39.75,"h":40.17,"l":39.27,"n":48288,"o":39.5,"t":"2025-02-12T05:00:00Z","v":5690020,"vw":39.831495},{"c":40.2,"h":41.11,"l":39.04,"n":45077,"o":39.82,"t":"2025-02-13T05:00:00Z","v":4773776,"vw":39.942366},{"c":40.49,"h":40.95,"l":39.515,"n":70268,"o":40.23,"t":"2025-02-14T05:00:00Z","v":8114503,"vw":40.271163},{"c":41.91,"h":43.01,"l":41.0363,"n":97899,"o":41.6,"t":"2025-02-18T05:00:00Z","v":11113985,"vw":42.110457},{"c":39.98,"h":41.59,"l":39.82,"n":125092,"o":41.59,"t":"2025-02-19T05:00:00Z","v":15429475,"vw":40.309209},{"c":40.26,"h":41.14,"l":38.02,"n":151340,"o":41,"t":"2025-02-20T05:00:00Z","v":16999938,"vw":39.287786},{"c":37.7,"h":40.16,"l":37.23,"n":90966,"o":40.07,"t":"2025-02-21T05:00:00Z","v":9882399,"vw":37.974772},{"c":37.18,"h":38.365,"l":36.61,"n":66181,"o":37.75,"t":"2025-02-24T05:00:00Z","v":7009448,"vw":37.151436},{"c":36.2,"h":37.81,"l":35.23,"n":101285,"o":37.31,"t":"2025-02-25T05:00:00Z","v":10021297,"vw":35.977456},{"c":37.64,"h":37.94,"l":36.58,"n":67372,"o":37.11,"t":"2025-02-26T05:00:00Z","v":8404805,"vw":37.584821},{"c":37.53,"h":39.1,"l":37.46,"n":83655,"o":38.1,"t":"2025-02-27T05:00:00Z","v":7734917,"vw":38.220669},{"c":38.6,"h":38.76,"l":37.08,"n":57863,"o":37.21,"t":"2025-02-28T05:00:00Z","v":6956053,"vw":38.131097},{"c":36.82,"h":38.805,"l":36.59,"n":69662,"o":38.34,"t":"2025-03-03T05:00:00Z","v":7353479,"vw":37.499232},{"c":35.18,"h":36.48,"l":34.28,"n":82526,"o":36.48,"t":"2025-03-04T05:00:00Z","v":7785249,"vw":35.211902},{"c":36.47,"h":36.72,"l":34.83,"n":59342,"o":35,"t":"2025-03-05T05:00:00Z","v":6311640,"vw":36.047658},{"c":34.12,"h":36.14,"l":33.76,"n":73563,"o":35.27,"t":"2025-03-06T05:00:00Z","v":7493187,"vw":34.478716},{"c":34.72,"h":34.94,"l":32.18,"n":101554,"o":34.07,"t":"2025-03-07T05:00:00Z","v":10912351,"vw":33.890968},{"c":33.49,"h":33.88,"l":32.1701,"n":88935,"o":33.34,"t":"2025-03-10T04:00:00Z","v":10282853,"vw":33.162953},{"c":33.45,"h":34.21,"l":32.66,"n":72341,"o":33.45,"t":"2025-03-11T04:00:00Z","v":7023514,"vw":33.394677},{"c":34.78,"h":35.01,"l":33.6,"n":56051,"o":34.72,"t":"2025-03-12T04:00:00Z","v":5192779,"vw":34.484112},{"c":32.61,"h":34.6,"l":32.28,"n":74033,"o":34.57,"t":"2025-03-13T04:00:00Z","v":8955527,"vw":32.783218},{"c":34.46,"h":34.48,"l":32.92,"n":64959,"o":33.4,"t":"2025-03-14T04:00:00Z","v":7425871,"vw":34.077608},{"c":34.83,"h":35.14,"l":34,"n":49153,"o":34.05,"t":"2025-03-17T04:00:00Z","v":4740821,"vw":34.74845},{"c":33.79,"h":34.75,"l":33.17,"n":68082,"o":34.43,"t":"2025-03-18T04:00:00Z","v":6803032,"vw":33.729043},{"c":35.1,"h":35.562,"l":33.5907,"n":55166,"o":33.91,"t":"2025-03-19T04:00:00Z","v":5944739,"vw":34.909388},{"c":35.88,"h":36.08,"l":34.65,"n":49390,"o":34.69,"t":"2025-03-20T04:00:00Z","v":7648854,"vw":35.752009},{"c":35.19,"h":35.61,"l":34.83,"n":58018,"o":35.28,"t":"2025-03-21T04:00:00Z","v":6989365,"vw":35.134822},{"c":36.15,"h":36.35,"l":34.72,"n":62815,"o":35.99,"t":"2025-03-24T04:00:00Z","v":6035668,"vw":35.758957},{"c":36.35,"h":36.88,"l":35.92,"n":53840,"o":35.92,"t":"2025-03-25T04:00:00Z","v":5880716,"vw":36.41633},{"c":35.97,"h":37.06,"l":35.5814,"n":50076,"o":36.38,"t":"2025-03-26T04:00:00Z","v":6227307,"vw":36.050847},{"c":35.37,"h":35.825,"l":34.55,"n":37482,"o":35.32,"t":"2025-03-27T04:00:00Z","v":4610427,"vw":35.376146},{"c":33.58,"h":35.6,"l":33.23,"n":65568,"o":35.12,"t":"2025-03-28T04:00:00Z","v":6442283,"vw":33.833575},{"c":33.17,"h":33.67,"l":32.02,"n":45011,"o":32.58,"t":"2025-03-31T04:00:00Z","v":5337567,"vw":33.067857},{"c":34.26,"h":34.42,"l":32.79,"n":51557,"o":32.95,"t":"2025-04-01T04:00:00Z","v":5262943,"vw":33.939032},{"c":35.68,"h":35.93,"l":33.2,"n":63007,"o":33.26,"t":"2025-04-02T04:00:00Z","v":6617077,"vw":35.243337},{"c":32.66,"h":33.72,"l":31.63,"n":96232,"o":32.98,"t":"2025-04-03T04:00:00Z","v":10217504,"vw":32.49807},{"c":30.54,"h":31.64,"l":29,"n":110397,"o":30.99,"t":"2025-04-04T04:00:00Z","v":10417539,"vw":30.477796},{"c":30.7,"h":32.93,"l":28.1221,"n":98127,"o":29.23,"t":"2025-04-07T04:00:00Z","v":11959114,"vw":30.68501},{"c":30.03,"h":32.725,"l":29.24,"n":57036,"o":32.31,"t":"2025-04-08T04:00:00Z","v":6762915,"vw":30.568401},{"c":34.38,"h":34.72,"l":29.3,"n":93473,"o":29.42,"t":"2025-04-09T04:00:00Z","v":10086749,"vw":32.6037},{"c":33.36,"h":34.17,"l":31.92,"n":70517,"o":34.07,"t":"2025-04-10T04:00:00Z","v":7568984,"vw":33.273445},{"c":34.08,"h":34.265,"l":32.5205,"n":49982,"o":33.36,"t":"2025-04-11T04:00:00Z","v":4861872,"vw":33.745265},{"c":34.62,"h":35.71,"l":33.88,"n":55952,"o":35.6,"t":"2025-04-14T04:00:00Z","v":6116527,"vw":34.584288},{"c":34.85,"h":35.3,"l":34.55,"n":36393,"o":34.97,"t":"2025-04-15T04:00:00Z","v":4128584,"vw":34.916882},{"c":34.29,"h":35.015,"l":33.66,"n":44467,"o":34.24,"t":"2025-04-16T04:00:00Z","v":4714440,"vw":34.261875},{"c":34.29,"h":34.7,"l":33.61,"n":44223,"o":34.47,"t":"2025-04-17T04:00:00Z","v":4888713,"vw":34.258511},{"c":33.08,"h":34.19,"l":32.69,"n":50297,"o":33.88,"t":"2025-04-21T04:00:00Z","v":6002324,"vw":33.14986},{"c":34.18,"h":34.27,"l":33.14,"n":40855,"o":33.54,"t":"2025-04-22T04:00:00Z","v":3607825,"vw":33.930732},{"c":34.89,"h":36.75,"l":34.7,"n":58944,"o":36.07,"t":"2025-04-23T04:00:00Z","v":5782972,"vw":35.428097},{"c":35.95,"h":36.11,"l":34.64,"n":59269,"o":34.8,"t":"2025-04-24T04:00:00Z","v":6310290,"vw":35.708242},{"c":36.1,"h":36.61,"l":35.2,"n":57056,"o":35.28,"t":"2025-04-25T04:00:00Z","v":6738551,"vw":36.181622},{"c":35.74,"h":36.54,"l":35.49,"n":50363,"o":36.255,"t":"2025-04-28T04:00:00Z","v":8182222,"vw":35.811825},{"c":36.21,"h":36.5,"l":35.71,"n":56977,"o":35.71,"t":"2025-04-29T04:00:00Z","v":6828900,"vw":36.151765},{"c":35.58,"h":35.82,"l":34.64,"n":61393,"o":35.37,"t":"2025-04-30T04:00:00Z","v":6661772,"vw":35.396695},{"c":35.3,"h":36.22,"l":35.24,"n":79423,"o":36.1,"t":"2025-05-01T04:00:00Z","v":7305625,"vw":35.560769},{"c":36.01,"h":36.385,"l":35.59,"n":57677,"o":35.95,"t":"2025-05-02T04:00:00Z","v":6503485,"vw":36.027382},{"c":35.84,"h":36.49,"l":35.3522,"n":41532,"o":35.375,"t":"2025-05-05T04:00:00Z","v":5088395,"vw":36.020107},{"c":35.2,"h":35.86,"l":34.68,"n":65019,"o":35.17,"t":"2025-05-06T04:00:00Z","v":7207254,"vw":35.348526},{"c":35.56,"h":35.91,"l":35.195,"n":67643,"o":35.34,"t":"2025-05-07T04:00:00Z","v":6924435,"vw":35.54572},{"c":36.65,"h":37.08,"l":35.72,"n":98240,"o":35.88,"t":"2025-05-08T04:00:00Z","v":14418611,"vw":36.60106},{"c":40.84,"h":42.64,"l":39.75,"n":175182,"o":39.835,"t":"2025-05-09T04:00:00Z","v":24000475,"vw":41.219558},{"c":42.87,"h":42.95,"l":41.1,"n":119212,"o":41.82,"t":"2025-05-12T04:00:00Z","v":14123710,"vw":42.36005},{"c":43.96,"h":45.56,"l":43.07,"n":132198,"o":43.07,"t":"2025-05-13T04:00:00Z","v":18219509,"vw":44.560881},{"c":45.09,"h":45.135,"l":44.02,"n":63485,"o":44.215,"t":"2025-05-14T04:00:00Z","v":8127830,"vw":44.828335},{"c":45.23,"h":45.42,"l":44.14,"n":66979,"o":44.755,"t":"2025-05-15T04:00:00Z","v":7648376,"vw":45.032525},{"c":44.72,"h":45.56,"l":44.59,"n":51630,"o":45.56,"t":"2025-05-16T04:00:00Z","v":5880866,"vw":44.844825},{"c":44.67,"h":45.0497,"l":43.5043,"n":47164,"o":44,"t":"2025-05-19T04:00:00Z","v":4928614,"vw":44.660671},{"c":44.32,"h":44.6,"l":43.8,"n":51069,"o":44,"t":"2025-05-20T04:00:00Z","v":5506666,"vw":44.174946},{"c":42.84,"h":44.14,"l":42.71,"n":58877,"o":43.9,"t":"2025-05-21T04:00:00Z","v":6775617,"vw":43.262727},{"c":42.68,"h":43.12,"l":42.07,"n":73419,"o":42.4,"t":"2025-05-22T04:00:00Z","v":7405167,"vw":42.674385},{"c":42.49,"h":43.1,"l":41.775,"n":45003,"o":42,"t":"2025-05-23T04:00:00Z","v":4795829,"vw":42.600909},{"c":42.74,"h":43.5099,"l":42.66,"n":62680,"o":43.08,"t":"2025-05-27T04:00:00Z","v":7278012,"vw":42.924029},{"c":42.12,"h":42.75,"l":41.8809,"n":55027,"o":42.75,"t":"2025-05-28T04:00:00Z","v":6014883,"vw":42.228869},{"c":42.24,"h":43.05,"l":41.945,"n":51142,"o":42.95,"t":"2025-05-29T04:00:00Z","v":5322612,"vw":42.304226},{"c":42.18,"h":42.23,"l":41.1,"n":54398,"o":42.13,"t":"2025-05-30T04:00:00Z","v":10884238,"vw":41.970777},{"c":42.99,"h":43.18,"l":41.5733,"n":59104,"o":42.035,"t":"2025-06-02T04:00:00Z","v":6517029,"vw":42.661897},{"c":41.63,"h":43.47,"l":41.22,"n":66354,"o":43.36,"t":"2025-06-03T04:00:00Z","v":8440126,"vw":41.790316},{"c":41.84,"h":41.92,"l":41.13,"n":42996,"o":41.71,"t":"2025-06-04T04:00:00Z","v":5054011,"vw":41.67342},{"c":42.82,"h":44.34,"l":41.7,"n":83328,"o":41.76,"t":"2025-06-05T04:00:00Z","v":9201565,"vw":43.243538},{"c":44.01,"h":44.12,"l":43.17,"n":56386,"o":43.26,"t":"2025-06-06T04:00:00Z","v":5621480,"vw":43.83832},{"c":43.45,"h":45.24,"l":43.44,"n":53257,"o":44.7,"t":"2025-06-09T04:00:00Z","v":5080399,"vw":43.898608},{"c":43.35,"h":44.03,"l":42.29,"n":52904,"o":43.825,"t":"2025-06-10T04:00:00Z","v":4611331,"vw":43.183577},{"c":43.23,"h":43.99,"l":42.925,"n":45183,"o":43.26,"t":"2025-06-11T04:00:00Z","v":4507491,"vw":43.38977},{"c":42.54,"h":43.24,"l":42.34,"n":37412,"o":42.89,"t":"2025-06-12T04:00:00Z","v":3516474,"vw":42.629904},{"c":41.54,"h":42.445,"l":41.1201,"n":62117,"o":41.14,"t":"2025-06-13T04:00:00Z","v":6243244,"vw":41.723802},{"c":42.63,"h":42.86,"l":41.59,"n":44880,"o":41.6,"t":"2025-06-16T04:00:00Z","v":4421275,"vw":42.528437},{"c":42.46,"h":43.0076,"l":42.01,"n":40693,"o":42.24,"t":"2025-06-17T04:00:00Z","v":3583435,"vw":42.520139},{"c":42.58,"h":43.33,"l":42.01,"n":45297,"o":42.66,"t":"2025-06-18T04:00:00Z","v":4372204,"vw":42.674611},{"c":42.35,"h":42.85,"l":42.03,"n":46377,"o":42.83,"t":"2025-06-20T04:00:00Z","v":6168302,"vw":42.387997},{"c":43.36,"h":43.52,"l":41.5901,"n":53768,"o":41.98,"t":"2025-06-23T04:00:00Z","v":5905662,"vw":43.004682},{"c":44.67,"h":45.11,"l":43.8,"n":77807,"o":44.1,"t":"2025-06-24T04:00:00Z","v":9041073,"vw":44.670407},{"c":41.5,"h":45.14,"l":41.48,"n":110670,"o":44.95,"t":"2025-06-25T04:00:00Z","v":13318516,"vw":42.419751},{"c":42.49,"h":42.52,"l":40.24,"n":88480,"o":41.59,"t":"2025-06-26T04:00:00Z","v":9383036,"vw":41.743969},{"c":43.89,"h":44.14,"l":42.7,"n":65517,"o":42.83,"t":"2025-06-27T04:00:00Z","v":10887938,"vw":43.769873},{"c":44.29,"h":44.9,"l":43.9701,"n":59529,"o":44.475,"t":"2025-06-30T04:00:00Z","v":6062154,"vw":44.312682},{"c":43.03,"h":44.43,"l":42.68,"n":55656,"o":44.1,"t":"2025-07-01T04:00:00Z","v":5432426,"vw":43.243773},{"c":42.54,"h":43.28,"l":41.76,"n":60460,"o":43.02,"t":"2025-07-02T04:00:00Z","v":5947760,"vw":42.487666},{"c":43.58,"h":43.77,"l":42.21,"n":37239,"o":42.3,"t":"2025-07-03T04:00:00Z","v":3304047,"vw":43.340281},{"c":44.83,"h":45.015,"l":43.22,"n":80395,"o":43.55,"t":"2025-07-07T04:00:00Z","v":9458228,"vw":44.105481},{"c":43.54,"h":46.57,"l":42.94,"n":113585,"o":45.3,"t":"2025-07-08T04:00:00Z","v":13197339,"vw":44.212805},{"c":44.64,"h":44.99,"l":42.64,"n":72844,"o":43.55,"t":"2025-07-09T04:00:00Z","v":8298160,"vw":44.300779},{"c":44.26,"h":44.83,"l":43.07,"n":62953,"o":44.83,"t":"2025-07-10T04:00:00Z","v":5510883,"vw":43.968622},{"c":43.39,"h":44.42,"l":42.965,"n":62435,"o":44.22,"t":"2025-07-11T04:00:00Z","v":6312571,"vw":43.503009},{"c":44.49,"h":44.71,"l":42.9001,"n":58150,"o":43.27,"t":"2025-07-14T04:00:00Z","v":6854904,"vw":44.404692},{"c":44.34,"h":45.7404,"l":44.34,"n":80253,"o":44.66,"t":"2025-07-15T04:00:00Z","v":8948116,"vw":44.859087},{"c":45.14,"h":45.235,"l":43.63,"n":55136,"o":44.61,"t":"2025-07-16T04:00:00Z","v":5992196,"vw":44.616508},{"c":46.62,"h":47.46,"l":45.05,"n":114960,"o":46.982,"t":"2025-07-17T04:00:00Z","v":12313554,"vw":46.164925},{"c":46.52,"h":47.5,"l":45.97,"n":74846,"o":47.275,"t":"2025-07-18T04:00:00Z","v":7404803,"vw":46.481784},{"c":47.31,"h":48.35,"l":46.84,"n":92762,"o":46.95,"t":"2025-07-21T04:00:00Z","v":10878317,"vw":47.62804},{"c":47.63,"h":48.02,"l":46.16,"n":83992,"o":47.4,"t":"2025-07-22T04:00:00Z","v":9438269,"vw":47.343766},{"c":47.43,"h":47.87,"l":46.96,"n":77282,"o":47.64,"t":"2025-07-23T04:00:00Z","v":9284334,"vw":47.374355},{"c":48.07,"h":48.41,"l":47.34,"n":68424,"o":47.44,"t":"2025-07-24T04:00:00Z","v":7136517,"vw":47.955811},{"c":48.7,"h":49.2,"l":48.03,"n":65622,"o":48.5,"t":"2025-07-25T04:00:00Z","v":7372917,"vw":48.781384},{"c":48.93,"h":49.555,"l":48.44,"n":72401,"o":49.3,"t":"2025-07-28T04:00:00Z","v":8034431,"vw":49.098482},{"c":48.55,"h":49.19,"l":47.85,"n":64121,"o":49.13,"t":"2025-07-29T04:00:00Z","v":6653152,"vw":48.540651},{"c":48.61,"h":49.095,"l":47.92,"n":73233,"o":48.48,"t":"2025-07-30T04:00:00Z","v":8520134,"vw":48.739124},{"c":48.84,"h":49.5399,"l":48.51,"n":69669,"o":49,"t":"2025-07-31T04:00:00Z","v":7356378,"vw":49.045771},{"c":46.66,"h":48,"l":45.85,"n":96693,"o":47.81,"t":"2025-08-01T04:00:00Z","v":8983458,"vw":46.63062},{"c":49.3,"h":49.485,"l":47.07,"n":79002,"o":47.32,"t":"2025-08-04T04:00:00Z","v":8173865,"vw":48.877477},{"c":47.71,"h":49.66,"l":47.61,"n":109154,"o":49.63,"t":"2025-08-05T04:00:00Z","v":14149243,"vw":48.203391},{"c":45.94,"h":46.465,"l":43.11,"n":189474,"o":44.075,"t":"2025-08-06T04:00:00Z","v":21523770,"vw":44.944104},{"c":45.61,"h":46.81,"l":44.175,"n":110219,"o":46.25,"t":"2025-08-07T04:00:00Z","v":11204457,"vw":45.3394},{"c":43.08,"h":46.11,"l":43.04,"n":90164,"o":46.02,"t":"2025-08-08T04:00:00Z","v":9052974,"vw":43.943067},{"c":43.26,"h":44.28,"l":43.0601,"n":81347,"o":43.2,"t":"2025-08-11T04:00:00Z","v":7888283,"vw":43.507468},{"c":44.07,"h":44.2,"l":43,"n":56818,"o":43.61,"t":"2025-08-12T04:00:00Z","v":4884617,"vw":43.758464},{"c":44.33,"h":44.56,"l":42.59,"n":98511,"o":44.41,"t":"2025-08-13T04:00:00Z","v":10601202,"vw":43.512562},{"c":43,"h":43.8417,"l":42.41,"n":61472,"o":43.62,"t":"2025-08-14T04:00:00Z","v":5881745,"vw":42.897509},{"c":43.15,"h":43.3,"l":42.7301,"n":47217,"o":42.95,"t":"2025-08-15T04:00:00Z","v":4611597,"vw":43.02572},{"c":42.5,"h":43.2,"l":42.25,"n":76888,"o":43.15,"t":"2025-08-18T04:00:00Z","v":8281809,"vw":42.489611},{"c":42.01,"h":42.8,"l":41.7,"n":58490,"o":42.61,"t":"2025-08-19T04:00:00Z","v":5528550,"vw":42.07184},{"c":42.41,"h":42.71,"l":41.21,"n":66645,"o":41.98,"t":"2025-08-20T04:00:00Z","v":10062949,"vw":42.209082},{"c":42.6,"h":42.64,"l":41.56,"n":48914,"o":42.27,"t":"2025-08-21T04:00:00Z","v":5518127,"vw":42.235125},{"c":44,"h":44.25,"l":42.51,"n":56354,"o":42.6,"t":"2025-08-22T04:00:00Z","v":5379727,"vw":43.840676},{"c":43.44,"h":44.2,"l":43.38,"n":53804,"o":43.92,"t":"2025-08-25T04:00:00Z","v":6021018,"vw":43.621014},{"c":43.88,"h":43.95,"l":43.15,"n":83372,"o":43.55,"t":"2025-08-26T04:00:00Z","v":9239370,"vw":43.571135},{"c":43.86,"h":44.79,"l":43.74,"n":67288,"o":44.1,"t":"2025-08-27T04:00:00Z","v":6917398,"vw":44.174833},{"c":44.95,"h":45.36,"l":44.01,"n":60402,"o":44.17,"t":"2025-08-28T04:00:00Z","v":6279809,"vw":44.956254},{"c":45.1,"h":45.64,"l":44.56,"n":47850,"o":44.99,"t":"2025-08-29T04:00:00Z","v":4184477,"vw":44.996726},{"c":43.79,"h":44.47,"l":43.29,"n":76889,"o":43.595,"t":"2025-09-02T04:00:00Z","v":8640458,"vw":43.822107},{"c":42.45,"h":42.785,"l":41.21,"n":111558,"o":41.78,"t":"2025-09-03T04:00:00Z","v":15361563,"vw":42.131263},{"c":41.11,"h":42.62,"l":40.8609,"n":113012,"o":42.46,"t":"2025-09-04T04:00:00Z","v":11094455,"vw":41.301779},{"c":41.22,"h":41.4499,"l":40.39,"n":71555,"o":41.26,"t":"2025-09-05T04:00:00Z","v":6154052,"vw":40.896425},{"c":40.75,"h":41.01,"l":38.84,"n":146045,"o":40.97,"t":"2025-09-08T04:00:00Z","v":16243408,"vw":40.226826},{"c":40.92,"h":41.08,"l":40.31,"n":67320,"o":40.81,"t":"2025-09-09T04:00:00Z","v":9070950,"vw":40.801363},{"c":39.9,"h":41.145,"l":39.345,"n":89729,"o":41.05,"t":"2025-09-10T04:00:00Z","v":10773832,"vw":39.965093},{"c":40.79,"h":40.8,"l":39.75,"n":58742,"o":39.82,"t":"2025-09-11T04:00:00Z","v":6056017,"vw":40.585507},{"c":39.95,"h":40.82,"l":39.93,"n":62343,"o":40.67,"t":"2025-09-12T04:00:00Z","v":6605542,"vw":40.123259},{"c":40.22,"h":41.02,"l":40.14,"n":60105,"o":40.45,"t":"2025-09-15T04:00:00Z","v":6040297,"vw":40.462545},{"c":39.96,"h":40.1258,"l":39.45,"n":60969,"o":40.05,"t":"2025-09-16T04:00:00Z","v":6014899,"vw":39.80588},{"c":40.65,"h":40.9729,"l":39.99,"n":59710,"o":40.13,"t":"2025-09-17T04:00:00Z","v":6585186,"vw":40.595319},{"c":41.48,"h":41.58,"l":40.47,"n":71159,"o":40.87,"t":"2025-09-18T04:00:00Z","v":7236788,"vw":41.297857},{"c":41.13,"h":42.15,"l":40.925,"n":60137,"o":41.74,"t":"2025-09-19T04:00:00Z","v":9065961,"vw":41.279919},{"c":38.92,"h":40.95,"l":37.22,"n":226790,"o":40.67,"t":"2025-09-22T04:00:00Z","v":27908467,"vw":38.74537},{"c":37.96,"h":39.09,"l":37.78,"n":96218,"o":39.02,"t":"2025-09-23T04:00:00Z","v":10847878,"vw":38.176879},{"c":37.53,"h":38.05,"l":37.14,"n":80397,"o":37.68,"t":"2025-09-24T04:00:00Z","v":8509767,"vw":37.481679},{"c":36.85,"h":37.2475,"l":36.61,"n":74238,"o":37.14,"t":"2025-09-25T04:00:00Z","v":8479305,"vw":36.981701},{"c":37.21,"h":37.3,"l":36.69,"n":62088,"o":36.92,"t":"2025-09-26T04:00:00Z","v":5844698,"vw":37.058611},{"c":37.13,"h":37.56,"l":36.865,"n":62168,"o":37.5,"t":"2025-09-29T04:00:00Z","v":6397851,"vw":37.189257},{"c":36.51,"h":37.34,"l":35.85,"n":75464,"o":37.27,"t":"2025-09-30T04:00:00Z","v":8882323,"vw":36.285063},{"c":35.6,"h":36.45,"l":35.53,"n":80132,"o":36.42,"t":"2025-10-01T04:00:00Z","v":9383560,"vw":35.85613},{"c":36.13,"h":36.15,"l":35.165,"n":80721,"o":35.7,"t":"2025-10-02T04:00:00Z","v":8467700,"vw":35.7341},{"c":36.64,"h":36.65,"l":35.8075,"n":69432,"o":36.12,"t":"2025-10-03T04:00:00Z","v":8242954,"vw":36.499248},{"c":36.95,"h":37.25,"l":35.98,"n":73584,"o":37,"t":"2025-10-06T04:00:00Z","v":6849296,"vw":36.864819},{"c":37.17,"h":37.67,"l":36.42,"n":66831,"o":37.26,"t":"2025-10-07T04:00:00Z","v":6301624,"vw":36.993255},{"c":36.7,"h":37.3,"l":36.53,"n":65076,"o":37.24,"t":"2025-10-08T04:00:00Z","v":5965485,"vw":36.77584},{"c":36.86,"h":37.44,"l":36.635,"n":53716,"o":36.835,"t":"2025-10-09T04:00:00Z","v":5474405,"vw":36.992265},{"c":34.98,"h":36.95,"l":34.5702,"n":91966,"o":36.4,"t":"2025-10-10T04:00:00Z","v":9711930,"vw":35.349667},{"c":35.84,"h":36,"l":35.09,"n":55296,"o":35.5,"t":"2025-10-13T04:00:00Z","v":7222421,"vw":35.65371},{"c":37.79,"h":38.24,"l":34.96,"n":105374,"o":35.28,"t":"2025-10-14T04:00:00Z","v":10967353,"vw":37.414064},{"c":37.22,"h":38.4,"l":37.215,"n":78851,"o":38.06,"t":"2025-10-15T04:00:00Z","v":7759409,"vw":37.672494},{"c":37.4,"h":38.2,"l":37.026,"n":65492,"o":37.5,"t":"2025-10-16T04:00:00Z","v":6964422,"vw":37.549584},{"c":37.5,"h":37.86,"l":36.87,"n":50797,"o":37.08,"t":"2025-10-17T04:00:00Z","v":4245611,"vw":37.402781},{"c":37.67,"h":38.04,"l":37.5,"n":43688,"o":37.67,"t":"2025-10-20T04:00:00Z","v":4088755,"vw":37.769096},{"c":38.55,"h":39.053,"l":37.2,"n":69528,"o":37.47,"t":"2025-10-21T04:00:00Z","v":6328113,"vw":38.596231},{"c":38.11,"h":39.07,"l":37.9202,"n":60922,"o":38.49,"t":"2025-10-22T04:00:00Z","v":5431350,"vw":38.400114},{"c":38.8,"h":39.07,"l":38.05,"n":52139,"o":38.22,"t":"2025-10-23T04:00:00Z","v":5080727,"vw":38.728147},{"c":38.36,"h":39.725,"l":38.3,"n":54326,"o":39.3,"t":"2025-10-24T04:00:00Z","v":5228717,"vw":38.722192},{"c":38.88,"h":39.16,"l":38.4,"n":49789,"o":39.09,"t":"2025-10-27T04:00:00Z","v":4618799,"vw":38.866453},{"c":37.44,"h":38.78,"l":37.4,"n":54321,"o":38.66,"t":"2025-10-28T04:00:00Z","v":6030502,"vw":37.742972},{"c":35.74,"h":36.79,"l":35.51,"n":96335,"o":36.77,"t":"2025-10-29T04:00:00Z","v":12010284,"vw":35.917602},{"c":34.39,"h":35.85,"l":34.14,"n":95702,"o":35.64,"t":"2025-10-30T04:00:00Z","v":9981072,"vw":34.73676},{"c":36.14,"h":36.47,"l":35.07,"n":97132,"o":35.07,"t":"2025-10-31T04:00:00Z","v":11701551,"vw":36.073637},{"c":35.72,"h":36.98,"l":35.38,"n":89561,"o":36.36,"t":"2025-11-03T05:00:00Z","v":11842627,"vw":35.818239},{"c":35.64,"h":36.275,"l":34.39,"n":107625,"o":34.61,"t":"2025-11-04T05:00:00Z","v":12330319,"vw":35.70324},{"c":39.02,"h":39.43,"l":36.56,"n":175600,"o":37.465,"t":"2025-11-05T05:00:00Z","v":19291902,"vw":38.662614},{"c":36.38,"h":39.67,"l":36.35,"n":109459,"o":38.99,"t":"2025-11-06T05:00:00Z","v":11382975,"vw":37.073695},{"c":37,"h":37.055,"l":35.52,"n":77289,"o":36.06,"t":"2025-11-07T05:00:00Z","v":7299989,"vw":36.367292},{"c":38.18,"h":38.61,"l":36.33,"n":89747,"o":37.27,"t":"2025-11-10T05:00:00Z","v":8857401,"vw":37.7834},{"c":37.72,"h":38.39,"l":37.26,"n":55029,"o":37.99,"t":"2025-11-11T05:00:00Z","v":4644693,"vw":37.66733},{"c":38.34,"h":38.6362,"l":37.56,"n":68730,"o":37.94,"t":"2025-11-12T05:00:00Z","v":5910310,"vw":38.195721},{"c":36.71,"h":37.64,"l":36.4,"n":74595,"o":37.5,"t":"2025-11-13T05:00:00Z","v":7253297,"vw":36.811405},{"c":35.9,"h":37.58,"l":35.795,"n":85421,"o":36.005,"t":"2025-11-14T05:00:00Z","v":8822441,"vw":36.517248},{"c":34.71,"h":36.15,"l":34.09,"n":75669,"o":35.79,"t":"2025-11-17T05:00:00Z","v":7967682,"vw":34.922844},{"c":33.74,"h":34.72,"l":33.63,"n":104882,"o":34.25,"t":"2025-11-18T05:00:00Z","v":10411027,"vw":33.98775},{"c":32.95,"h":34.23,"l":32.51,"n":97575,"o":34.15,"t":"2025-11-19T05:00:00Z","v":9998797,"vw":33.030409},{"c":32.6,"h":34.1,"l":32.15,"n":109176,"o":33.59,"t":"2025-11-20T05:00:00Z","v":11710437,"vw":32.910604},{"c":33.95,"h":34.67,"l":32.78,"n":82461,"o":32.78,"t":"2025-11-21T05:00:00Z","v":11602332,"vw":33.990684},{"c":33.48,"h":34.66,"l":33.365,"n":67294,"o":34.17,"t":"2025-11-24T05:00:00Z","v":8661863,"vw":33.751042},{"c":33.26,"h":33.93,"l":33.075,"n":91712,"o":33.7,"t":"2025-11-25T05:00:00Z","v":11069924,"vw":33.351357},{"c":33.54,"h":33.84,"l":33.33,"n":64822,"o":33.56,"t":"2025-11-26T05:00:00Z","v":6610043,"vw":33.592366},{"c":34.19,"h":34.4,"l":33.81,"n":37080,"o":33.83,"t":"2025-11-28T05:00:00Z","v":3310961,"vw":34.185048},{"c":34.36,"h":34.945,"l":33.9657,"n":62286,"o":34.42,"t":"2025-12-01T05:00:00Z","v":6419624,"vw":34.603444},{"c":33.83,"h":34.825,"l":33.81,"n":62177,"o":34.75,"t":"2025-12-02T05:00:00Z","v":5930199,"vw":34.073586},{"c":35.17,"h":35.22,"l":33.6,"n":97887,"o":33.91,"t":"2025-12-03T05:00:00Z","v":12012912,"vw":34.887842},{"c":35.2,"h":36.805,"l":34.8,"n":91502,"o":36.66,"t":"2025-12-04T05:00:00Z","v":11908742,"vw":35.212688},{"c":35.67,"h":36.418,"l":35,"n":92251,"o":35.03,"t":"2025-12-05T05:00:00Z","v":9800653,"vw":35.924696},{"c":34.56,"h":35.82,"l":34.445,"n":69905,"o":35.63,"t":"2025-12-08T05:00:00Z","v":7072854,"vw":34.811175},{"c":34.58,"h":35.1599,"l":34.34,"n":54958,"o":34.49,"t":"2025-12-09T05:00:00Z","v":5451654,"vw":34.772994},{"c":35.4,"h":35.59,"l":34.46,"n":57672,"o":34.5,"t":"2025-12-10T05:00:00Z","v":6459343,"vw":35.248106},{"c":35.97,"h":36.09,"l":34.98,"n":56315,"o":35.3,"t":"2025-12-11T05:00:00Z","v":6917349,"vw":35.745446},{"c":35.28,"h":36.3,"l":35.21,"n":49506,"o":35.89,"t":"2025-12-12T05:00:00Z","v":5335557,"vw":35.571594},{"c":34.79,"h":35.73,"l":34.44,"n":70944,"o":35.49,"t":"2025-12-15T05:00:00Z","v":8051150,"vw":34.801827},{"c":34.96,"h":35.5,"l":34.74,"n":52690,"o":35,"t":"2025-12-16T05:00:00Z","v":5369346,"vw":35.053025},{"c":35.5,"h":36.07,"l":34.81,"n":69835,"o":34.93,"t":"2025-12-17T05:00:00Z","v":7055383,"vw":35.549327},{"c":36.62,"h":37.29,"l":36.32,"n":85631,"o":36.68,"t":"2025-12-18T05:00:00Z","v":8913451,"vw":36.782365},{"c":36.22,"h":36.73,"l":36.13,"n":63738,"o":36.57,"t":"2025-12-19T05:00:00Z","v":9280997,"vw":36.315498},{"c":37.28,"h":37.43,"l":36.45,"n":63277,"o":36.45,"t":"2025-12-22T05:00:00Z","v":7137402,"vw":37.157444},{"c":36.68,"h":37.3,"l":35.87,"n":55150,"o":37.06,"t":"2025-12-23T05:00:00Z","v":6576333,"vw":36.485629},{"c":36.49,"h":36.65,"l":36.04,"n":24896,"o":36.45,"t":"2025-12-24T05:00:00Z","v":2014009,"vw":36.417801},{"c":36.44,"h":36.56,"l":36.21,"n":32017,"o":36.54,"t":"2025-12-26T05:00:00Z","v":2950428,"vw":36.379861},{"c":36.51,"h":36.65,"l":36.115,"n":36473,"o":36.32,"t":"2025-12-29T05:00:00Z","v":3477927,"vw":36.432491},{"c":36.29,"h":36.575,"l":36.2,"n":35893,"o":36.49,"t":"2025-12-30T05:00:00Z","v":2973309,"vw":36.343574},{"c":35.51,"h":36.319,"l":35.45,"n":52340,"o":36.21,"t":"2025-12-31T05:00:00Z","v":5028002,"vw":35.692443},{"c":34.02,"h":36.03,"l":33.67,"n":102541,"o":35.77,"t":"2026-01-02T05:00:00Z","v":10026551,"vw":34.324586},{"c":34.5,"h":34.825,"l":33.7,"n":99195,"o":33.81,"t":"2026-01-05T05:00:00Z","v":11932235,"vw":34.415628},{"c":36.07,"h":36.125,"l":33.92,"n":96403,"o":34.24,"t":"2026-01-06T05:00:00Z","v":9839006,"vw":35.40789},{"c":36.66,"h":36.75,"l":35.63,"n":63760,"o":36,"t":"2026-01-07T05:00:00Z","v":6807229,"vw":36.420687},{"c":36.62,"h":36.7799,"l":34.675,"n":81988,"o":35.79,"t":"2026-01-08T05:00:00Z","v":9096024,"vw":36.143028},{"c":35.46,"h":37.0016,"l":35.03,"n":68194,"o":36.55,"t":"2026-01-09T05:00:00Z","v":6926630,"vw":35.604332},{"c":36.2,"h":36.39,"l":35.4,"n":67047,"o":35.4,"t":"2026-01-12T05:00:00Z","v":7184143,"vw":36.094547},{"c":34.8,"h":36.2,"l":34.475,"n":86748,"o":36.02,"t":"2026-01-13T05:00:00Z","v":9584234,"vw":34.891848},{"c":35.66,"h":36.165,"l":34.64,"n":75582,"o":34.73,"t":"2026-01-14T05:00:00Z","v":8111441,"vw":35.53358},{"c":33.76,"h":36,"l":33.7,"n":92942,"o":35.9,"t":"2026-01-15T05:00:00Z","v":11043100,"vw":34.259914},{"c":33.52,"h":33.91,"l":32.86,"n":90011,"o":33.76,"t":"2026-01-16T05:00:00Z","v":9261868,"vw":33.513728},{"c":32.76,"h":34.43,"l":32.62,"n":108374,"o":33.2,"t":"2026-01-20T05:00:00Z","v":13240993,"vw":33.30267},{"c":33.15,"h":33.58,"l":32.63,"n":71623,"o":33.29,"t":"2026-01-21T05:00:00Z","v":8212801,"vw":33.160476},{"c":34.21,"h":34.5,"l":33.52,"n":71024,"o":33.53,"t":"2026-01-22T05:00:00Z","v":7616957,"vw":34.102355},{"c":33.8,"h":34.45,"l":33.73,"n":65236,"o":34.17,"t":"2026-01-23T05:00:00Z","v":9205322,"vw":33.993738},{"c":33.5,"h":34.52,"l":33.3402,"n":65422,"o":34,"t":"2026-01-26T05:00:00Z","v":7181499,"vw":33.67498},{"c":32.48,"h":33.54,"l":32.35,"n":68469,"o":33.39,"t":"2026-01-27T05:00:00Z","v":8283702,"vw":32.656789},{"c":31.86,"h":32.7,"l":31.5,"n":101798,"o":32.7,"t":"2026-01-28T05:00:00Z","v":12471434,"vw":31.839362},{"c":31.09,"h":31.7299,"l":30.9,"n":90718,"o":31.63,"t":"2026-01-29T05:00:00Z","v":10162778,"vw":31.132753},{"c":31.11,"h":31.98,"l":30.72,"n":86285,"o":31.09,"t":"2026-01-30T05:00:00Z","v":9938309,"vw":31.146839},{"c":31.52,"h":32.17,"l":31.23,"n":81839,"o":31.3,"t":"2026-02-02T05:00:00Z","v":8136223,"vw":31.745029},{"c":28.25,"h":30.9,"l":28.19,"n":191664,"o":30.87,"t":"2026-02-03T05:00:00Z","v":23428853,"vw":29.045918},{"c":28.32,"h":28.72,"l":27.28,"n":151533,"o":28.26,"t":"2026-02-04T05:00:00Z","v":22148528,"vw":28.129282},{"c":27.05,"h":28.12,"l":26.915,"n":150587,"o":27.57,"t":"2026-02-05T05:00:00Z","v":18110851,"vw":27.399013},{"c":27.73,"h":28.1,"l":26.99,"n":110271,"o":27.69,"t":"2026-02-06T05:00:00Z","v":14962602,"vw":27.619352},{"c":28.65,"h":28.685,"l":27.12,"n":116932,"o":27.45,"t":"2026-02-09T05:00:00Z","v":15525266,"vw":28.141878},{"c":29.47,"h":30.035,"l":28.9,"n":110914,"o":29.13,"t":"2026-02-10T05:00:00Z","v":12715716,"vw":29.551396},{"c":28.02,"h":29.44,"l":27.6403,"n":143004,"o":29.25,"t":"2026-02-11T05:00:00Z","v":17346711,"vw":28.068767},{"c":26.14,"h":28.26,"l":25.91,"n":197815,"o":28.02,"t":"2026-02-12T05:00:00Z","v":24511777,"vw":26.424963},{"c":27.33,"h":28.495,"l":26.705,"n":284904,"o":27,"t":"2026-02-13T05:00:00Z","v":33958192,"vw":27.707379},{"c":27.66,"h":28.62,"l":27.245,"n":136236,"o":27.475,"t":"2026-02-17T05:00:00Z","v":15925669,"vw":27.811824},{"c":27.67,"h":28.3699,"l":27.47,"n":95779,"o":27.87,"t":"2026-02-18T05:00:00Z","v":11444686,"vw":27.829757},{"c":27.64,"h":27.75,"l":26.9,"n":73636,"o":27.29,"t":"2026-02-19T05:00:00Z","v":7632493,"vw":27.423561},{"c":27.07,"h":28.04,"l":26.98,"n":82946,"o":27.39,"t":"2026-02-20T05:00:00Z","v":8934613,"vw":27.272299},{"c":25.07,"h":26.7,"l":24.99,"n":123737,"o":26.7,"t":"2026-02-23T05:00:00Z","v":14825089,"vw":25.331419},{"c":25.57,"h":25.63,"l":24.35,"n":106514,"o":24.84,"t":"2026-02-24T05:00:00Z","v":11271863,"vw":25.249485},{"c":26.81,"h":26.97,"l":25.19,"n":93479,"o":25.63,"t":"2026-02-25T05:00:00Z","v":10438447,"vw":26.439714},{"c":27.75,"h":27.836,"l":26.73,"n":100410,"o":26.9,"t":"2026-02-26T05:00:00Z","v":11445320,"vw":27.494741},{"c":27.31,"h":27.72,"l":26.72,"n":96116,"o":27.11,"t":"2026-02-27T05:00:00Z","v":11318853,"vw":27.311787},{"c":27.57,"h":27.695,"l":26.62,"n":92945,"o":26.7,"t":"2026-03-02T05:00:00Z","v":9734768,"vw":27.353802},{"c":29.11,"h":29.8,"l":26.61,"n":160899,"o":26.88,"t":"2026-03-03T05:00:00Z","v":16631377,"vw":28.662327},{"c":29.47,"h":29.58,"l":28.425,"n":93369,"o":29.04,"t":"2026-03-04T05:00:00Z","v":10698720,"vw":29.185481},{"c":30.51,"h":30.54,"l":29.4108,"n":139437,"o":29.45,"t":"2026-03-05T05:00:00Z","v":18155579,"vw":30.179349},{"c":30.29,"h":31.05,"l":29.4347,"n":137140,"o":30.09,"t":"2026-03-06T05:00:00Z","v":16168281,"vw":30.431226},{"c":29.49,"h":29.79,"l":28.32,"n":122980,"o":29.61,"t":"2026-03-09T04:00:00Z","v":12205129,"vw":29.121205},{"c":28.9,"h":29.5,"l":28.25,"n":83249,"o":29.13,"t":"2026-03-10T04:00:00Z","v":8201545,"vw":28.804677},{"c":28.7,"h":29.55,"l":27.9,"n":71074,"o":29.04,"t":"2026-03-11T04:00:00Z","v":6264704,"vw":28.478006},{"c":27.6,"h":29.46,"l":27.59,"n":101238,"o":28.55,"t":"2026-03-12T04:00:00Z","v":13034526,"vw":28.031538},{"c":27.6,"h":28.45,"l":27.5,"n":83555,"o":28.24,"t":"2026-03-13T04:00:00Z","v":8303415,"vw":27.769526},{"c":28.1,"h":28.63,"l":27.67,"n":93142,"o":27.67,"t":"2026-03-16T04:00:00Z","v":10595844,"vw":28.191914},{"c":28.39,"h":29.11,"l":28.06,"n":64431,"o":28.32,"t":"2026-03-17T04:00:00Z","v":7974805,"vw":28.496049},{"c":27.85,"h":28.58,"l":27.48,"n":90927,"o":28.21,"t":"2026-03-18T04:00:00Z","v":9467468,"vw":27.973411},{"c":27.4,"h":28.17,"l":26.94,"n":69408,"o":27.6,"t":"2026-03-19T04:00:00Z","v":7243358,"vw":27.39118},{"c":27.46,"h":27.85,"l":26.78,"n":80659,"o":27.15,"t":"2026-03-20T04:00:00Z","v":10949963,"vw":27.391845},{"c":27.56,"h":28.05,"l":27.29,"n":91829,"o":27.77,"t":"2026-03-23T04:00:00Z","v":9996157,"vw":27.671006},{"c":26.61,"h":27.71,"l":26.39,"n":120157,"o":27.55,"t":"2026-03-24T04:00:00Z","v":13683517,"vw":26.897013},{"c":26.81,"h":27.78,"l":25.985,"n":98859,"o":27.25,"t":"2026-03-25T04:00:00Z","v":10803881,"vw":26.909653},{"c":26.39,"h":27.31,"l":26.32,"n":87078,"o":26.6,"t":"2026-03-26T04:00:00Z","v":10213354,"vw":26.602957},{"c":25.64,"h":26.13,"l":25.45,"n":104400,"o":26.02,"t":"2026-03-27T04:00:00Z","v":13564789,"vw":25.719091},{"c":26.06,"h":26.205,"l":25.26,"n":99894,"o":25.65,"t":"2026-03-30T04:00:00Z","v":9024789,"vw":25.844469},{"c":26.51,"h":26.895,"l":25.71,"n":97449,"o":26.46,"t":"2026-03-31T04:00:00Z","v":9521671,"vw":26.307529},{"c":26.07,"h":26.89,"l":25.3,"n":116303,"o":26.86,"t":"2026-04-01T04:00:00Z","v":12399131,"vw":25.881679},{"c":26.47,"h":26.74,"l":25.475,"n":96167,"o":25.78,"t":"2026-04-02T04:00:00Z","v":9601597,"vw":26.227603},{"c":27.02,"h":27.21,"l":26.43,"n":75813,"o":26.43,"t":"2026-04-06T04:00:00Z","v":7689673,"vw":26.935929},{"c":25.97,"h":27.2,"l":25.94,"n":63012,"o":26.8,"t":"2026-04-07T04:00:00Z","v":6817707,"vw":26.237678},{"c":26.21,"h":27.865,"l":26.06,"n":80185,"o":27.19,"t":"2026-04-08T04:00:00Z","v":7567797,"vw":26.674327},{"c":25.96,"h":26,"l":24.8,"n":95942,"o":25.95,"t":"2026-04-09T04:00:00Z","v":9915584,"vw":25.505427},{"c":25.4,"h":26.19,"l":24.89,"n":97975,"o":25.92,"t":"2026-04-10T04:00:00Z","v":11672709,"vw":25.388935},{"c":27.15,"h":27.28,"l":25.355,"n":94913,"o":25.4,"t":"2026-04-13T04:00:00Z","v":12235757,"vw":26.758894},{"c":27.1,"h":28.18,"l":26.9,"n":72484,"o":27.75,"t":"2026-04-14T04:00:00Z","v":8169698,"vw":27.329288},{"c":28.16,"h":28.23,"l":27.06,"n":69181,"o":27.13,"t":"2026-04-15T04:00:00Z","v":8413662,"vw":27.97635},{"c":28.5,"h":29.27,"l":28.365,"n":69486,"o":28.74,"t":"2026-04-16T04:00:00Z","v":7676971,"vw":28.57813},{"c":29.08,"h":29.2,"l":28.67,"n":74535,"o":29,"t":"2026-04-17T04:00:00Z","v":8640124,"vw":29.008928},{"c":29.18,"h":29.43,"l":28.765,"n":73934,"o":28.94,"t":"2026-04-20T04:00:00Z","v":7642987,"vw":29.071653},{"c":28.67,"h":29.655,"l":28.44,"n":78270,"o":29.02,"t":"2026-04-21T04:00:00Z","v":7804459,"vw":28.914028},{"c":29.46,"h":29.47,"l":28.85,"n":53209,"o":29.08,"t":"2026-04-22T04:00:00Z","v":5780917,"vw":29.235405},{"c":27.92,"h":29.0752,"l":27.41,"n":88864,"o":28.82,"t":"2026-04-23T04:00:00Z","v":8967267,"vw":28.066285},{"c":29.04,"h":29.07,"l":27.695,"n":89063,"o":28.07,"t":"2026-04-24T04:00:00Z","v":12284920,"vw":28.504027},{"c":28.65,"h":29.445,"l":28.5907,"n":83546,"o":28.88,"t":"2026-04-27T04:00:00Z","v":8090414,"vw":28.882437},{"c":28.99,"h":29.42,"l":28.475,"n":72705,"o":28.86,"t":"2026-04-28T04:00:00Z","v":7327824,"vw":28.916322},{"c":28.62,"h":29.06,"l":28.44,"n":62822,"o":28.76,"t":"2026-04-29T04:00:00Z","v":5833691,"vw":28.627183},{"c":28.52,"h":28.845,"l":27.84,"n":70245,"o":28.4,"t":"2026-04-30T04:00:00Z","v":7423737,"vw":28.489693},{"c":29.11,"h":29.63,"l":28.79,"n":83072,"o":29.27,"t":"2026-05-01T04:00:00Z","v":7939923,"vw":29.139019},{"c":29.41,"h":30.36,"l":29.05,"n":112819,"o":29.25,"t":"2026-05-04T04:00:00Z","v":11338107,"vw":29.689242},{"c":28.54,"h":29.46,"l":28.124,"n":110559,"o":29.29,"t":"2026-05-05T04:00:00Z","v":14294056,"vw":28.666157},{"c":28.31,"h":29,"l":28.3,"n":80312,"o":28.75,"t":"2026-05-06T04:00:00Z","v":7569038,"vw":28.498075},{"c":29.38,"h":29.83,"l":28.81,"n":136946,"o":28.81,"t":"2026-05-07T04:00:00Z","v":16362798,"vw":29.364703},{"c":25.05,"h":26,"l":24.04,"n":255926,"o":25.2,"t":"2026-05-08T04:00:00Z","v":34892551,"vw":24.874729},{"c":24.19,"h":25.615,"l":23.93,"n":115619,"o":25.29,"t":"2026-05-11T04:00:00Z","v":14593118,"vw":24.325764},{"c":23.26,"h":23.67,"l":22.925,"n":184500,"o":23.62,"t":"2026-05-12T04:00:00Z","v":22295863,"vw":23.23106},{"c":22.33,"h":23.11,"l":22.26,"n":129086,"o":23.1,"t":"2026-05-13T04:00:00Z","v":16466283,"vw":22.517629},{"c":23.07,"h":23.31,"l":22.29,"n":104922,"o":22.42,"t":"2026-05-14T04:00:00Z","v":11179833,"vw":23.046592},{"c":23.05,"h":23.56,"l":22.83,"n":101754,"o":23.19,"t":"2026-05-15T04:00:00Z","v":12702672,"vw":23.172812},{"c":22.64,"h":23.4,"l":22.57,"n":111764,"o":22.96,"t":"2026-05-18T04:00:00Z","v":15074815,"vw":22.795437},{"c":23.22,"h":23.77,"l":22.53,"n":159754,"o":22.97,"t":"2026-05-19T04:00:00Z","v":22078360,"vw":23.111694},{"c":23.32,"h":23.575,"l":22.44,"n":107348,"o":23.15,"t":"2026-05-20T04:00:00Z","v":13598650,"vw":23.307764},{"c":23.04,"h":23.29,"l":22.45,"n":65786,"o":23.07,"t":"2026-05-21T04:00:00Z","v":7111002,"vw":22.990488},{"c":23.16,"h":23.51,"l":23,"n":65226,"o":23.04,"t":"2026-05-22T04:00:00Z","v":7543084,"vw":23.231135},{"c":23.32,"h":23.78,"l":23.01,"n":103283,"o":23.19,"t":"2026-05-26T04:00:00Z","v":13002752,"vw":23.458469},{"c":24.5,"h":25,"l":24.07,"n":114026,"o":24.25,"t":"2026-05-27T04:00:00Z","v":13564351,"vw":24.60052},{"c":24.96,"h":25.245,"l":24.325,"n":84695,"o":24.5,"t":"2026-05-28T04:00:00Z","v":9206682,"vw":24.991103},{"c":26.03,"h":26.25,"l":25.05,"n":96740,"o":25.05,"t":"2026-05-29T04:00:00Z","v":14610461,"vw":25.939817},{"c":27.74,"h":28.155,"l":26.98,"n":131083,"o":27.465,"t":"2026-06-01T04:00:00Z","v":16089605,"vw":27.669771},{"c":26.35,"h":27.2,"l":26.16,"n":93230,"o":27.2,"t":"2026-06-02T04:00:00Z","v":12050899,"vw":26.447877},{"c":25.07,"h":26.025,"l":24.875,"n":83918,"o":26.02,"t":"2026-06-03T04:00:00Z","v":12344335,"vw":25.202637},{"c":25.22,"h":25.7703,"l":24.99,"n":66957,"o":25.65,"t":"2026-06-04T04:00:00Z","v":6859833,"vw":25.320846},{"c":24.64,"h":25.34,"l":24.185,"n":82788,"o":25.2,"t":"2026-06-05T04:00:00Z","v":9182259,"vw":24.574585},{"c":24.1,"h":24.76,"l":23.94,"n":93520,"o":24.64,"t":"2026-06-08T04:00:00Z","v":13296170,"vw":24.192623},{"c":25,"h":25.15,"l":23.82,"n":98587,"o":24,"t":"2026-06-09T04:00:00Z","v":11330379,"vw":24.627265},{"c":24.3,"h":25.34,"l":24.3,"n":75005,"o":24.74,"t":"2026-06-10T04:00:00Z","v":7941482,"vw":24.659869},{"c":24.69,"h":24.71,"l":23.79,"n":70157,"o":24.28,"t":"2026-06-11T04:00:00Z","v":6496993,"vw":24.345956},{"c":24.82,"h":25.13,"l":24.28,"n":74239,"o":24.98,"t":"2026-06-12T04:00:00Z","v":6443400,"vw":24.838627},{"c":25.05,"h":25.62,"l":24.88,"n":71006,"o":25.15,"t":"2026-06-15T04:00:00Z","v":9829200,"vw":25.205988},{"c":25.07,"h":25.505,"l":24.815,"n":67119,"o":25.05,"t":"2026-06-16T04:00:00Z","v":7479403,"vw":25.158228},{"c":24.41,"h":26.02,"l":24.23,"n":93998,"o":24.965,"t":"2026-06-17T04:00:00Z","v":11511782,"vw":25.062201},{"c":24.66,"h":24.9,"l":23.97,"n":87789,"o":24.39,"t":"2026-06-18T04:00:00Z","v":13043426,"vw":24.610566},{"c":24.26,"h":25.07,"l":23.91,"n":88247,"o":24.5,"t":"2026-06-22T04:00:00Z","v":10933453,"vw":24.244229},{"c":24.51,"h":24.8499,"l":24.2631,"n":63364,"o":24.285,"t":"2026-06-23T04:00:00Z","v":7189601,"vw":24.562056},{"c":26.02,"h":26.515,"l":24.84,"n":121300,"o":25.23,"t":"2026-06-24T04:00:00Z","v":15640284,"vw":25.9096},{"c":25.77,"h":26.9399,"l":25.58,"n":125613,"o":25.81,"t":"2026-06-25T04:00:00Z","v":14448427,"vw":26.121151},{"c":27.08,"h":27.185,"l":25.65,"n":108848,"o":25.65,"t":"2026-06-26T04:00:00Z","v":18267272,"vw":26.866858},{"c":28.16,"h":28.33,"l":27.29,"n":142745,"o":27.45,"t":"2026-06-29T04:00:00Z","v":18573199,"vw":28.003129},{"c":27.82,"h":28.6,"l":27.54,"n":163507,"o":27.91,"t":"2026-06-30T04:00:00Z","v":71537363,"vw":27.858256},{"c":28.71,"h":29.19,"l":28.285,"n":113941,"o":28.44,"t":"2026-07-01T04:00:00Z","v":12872884,"vw":28.792833},{"c":28.82,"h":29.17,"l":28.48,"n":96695,"o":28.74,"t":"2026-07-02T04:00:00Z","v":10297355,"vw":28.82344},{"c":29.48,"h":29.945,"l":28.17,"n":101866,"o":28.66,"t":"2026-07-06T04:00:00Z","v":9929199,"vw":29.413018},{"c":29.61,"h":30.3,"l":29.4,"n":87852,"o":29.87,"t":"2026-07-07T04:00:00Z","v":11808418,"vw":29.738202},{"c":28.57,"h":29.4,"l":28.315,"n":102570,"o":29.2,"t":"2026-07-08T04:00:00Z","v":12246266,"vw":28.603528},{"c":28.85,"h":29.325,"l":27.92,"n":89212,"o":28.55,"t":"2026-07-09T04:00:00Z","v":12179105,"vw":28.715732},{"c":29.32,"h":29.81,"l":28.89,"n":66157,"o":29.46,"t":"2026-07-10T04:00:00Z","v":7151668,"vw":29.318373},{"c":29.96,"h":30.535,"l":29.36,"n":82992,"o":29.6,"t":"2026-07-13T04:00:00Z","v":8925602,"vw":30.066313},{"c":30,"h":30.09,"l":29,"n":71399,"o":29.03,"t":"2026-07-14T04:00:00Z","v":7640129,"vw":29.840082},{"c":30.39,"h":31.35,"l":30,"n":90375,"o":30.44,"t":"2026-07-15T04:00:00Z","v":10589600,"vw":30.609417},{"c":30.33,"h":30.8145,"l":30.11,"n":66767,"o":30.64,"t":"2026-07-16T04:00:00Z","v":8228470,"vw":30.40899},{"c":30.08,"h":30.45,"l":29.57,"n":70895,"o":29.76,"t":"2026-07-17T04:00:00Z","v":7861127,"vw":30.092553},{"c":30.85,"h":30.95,"l":29.615,"n":76723,"o":30,"t":"2026-07-20T04:00:00Z","v":8532791,"vw":30.584044},{"c":30.37,"h":31.18,"l":30.28,"n":69559,"o":30.35,"t":"2026-07-21T04:00:00Z","v":8828867,"vw":30.452598},{"c":29.21,"h":30.83,"l":28.97,"n":89230,"o":30.635,"t":"2026-07-22T04:00:00Z","v":12281675,"vw":29.565972},{"c":28.4,"h":29.43,"l":28.14,"n":91053,"o":29.35,"t":"2026-07-23T04:00:00Z","v":12874480,"vw":28.539721},{"c":29.04,"h":29.32,"l":28.72,"n":59086,"o":28.72,"t":"2026-07-24T04:00:00Z","v":5425149,"vw":29.068796},{"c":30.84,"h":30.94,"l":29.6785,"n":89792,"o":29.76,"t":"2026-07-27T04:00:00Z","v":12005648,"vw":30.580231},{"c":32.34,"h":32.87,"l":31.02,"n":102141,"o":31.11,"t":"2026-07-28T04:00:00Z","v":13340655,"vw":32.231586},{"c":32.6,"h":33.06,"l":31.95,"n":79342,"o":32.18,"t":"2026-07-29T04:00:00Z","v":8130695,"vw":32.617109},{"c":32.85,"h":32.95,"l":30.86,"n":92673,"o":31.89,"t":"2026-07-30T04:00:00Z","v":9109399,"vw":32.134835},{"c":32.27,"h":32.6729,"l":31.7,"n":88811,"o":32.38,"t":"2026-07-31T04:00:00Z","v":8559698,"vw":32.214838},{"c":32.79,"h":33.26,"l":32.565,"n":89678,"o":32.7,"t":"2026-08-03T04:00:00Z","v":8464083,"vw":32.88062},{"c":33.81,"h":33.99,"l":32.25,"n":141605,"o":32.3,"t":"2026-08-04T04:00:00Z","v":16937077,"vw":33.633212},{"c":34.8,"h":36.36,"l":34.55,"n":152587,"o":35.08,"t":"2026-08-05T04:00:00Z","v":20686961,"vw":35.069816},{"c":34.72,"h":35.4195,"l":34.43,"n":86579,"o":34.81,"t":"2026-08-06T04:00:00Z","v":8800137,"vw":34.782488},{"c":34.48,"h":35.5,"l":34.35,"n":90167,"o":34.86,"t":"2026-08-07T04:00:00Z","v":10402662,"vw":34.707104},{"c":35.69,"h":35.7,"l":34.2308,"n":78580,"o":34.37,"t":"2026-08-10T04:00:00Z","v":8961843,"vw":35.383882},{"c":34.88,"h":36.075,"l":34.85,"n":68928,"o":35.35,"t":"2026-08-11T04:00:00Z","v":6797819,"vw":35.308004},{"c":34.06,"h":34.74,"l":33.22,"n":103871,"o":34.63,"t":"2026-08-12T04:00:00Z","v":13222973,"vw":33.865488},{"c":35.22,"h":35.265,"l":34.04,"n":66383,"o":34.41,"t":"2026-08-13T04:00:00Z","v":8011975,"vw":34.800172},{"c":34.75,"h":35.3,"l":34.39,"n":72868,"o":35.25,"t":"2026-08-14T04:00:00Z","v":7234841,"vw":34.891709},{"c":34.32,"h":34.5499,"l":33.84,"n":73068,"o":34.275,"t":"2026-08-17T04:00:00Z","v":8732128,"vw":34.273641},{"c":34.95,"h":35.57,"l":34.2,"n":73855,"o":34.28,"t":"2026-08-18T04:00:00Z","v":9462125,"vw":35.126691},{"c":35.16,"h":36.1,"l":34.85,"n":66941,"o":34.87,"t":"2026-08-19T04:00:00Z","v":7519508,"vw":35.504267},{"c":35.32,"h":35.73,"l":34.96,"n":53773,"o":35.24,"t":"2026-08-20T04:00:00Z","v":5217859,"vw":35.290401},{"c":36.64,"h":36.68,"l":35.3559,"n":75681,"o":35.48,"t":"2026-08-21T04:00:00Z","v":7894184,"vw":36.360137},{"c":36.71,"h":37.01,"l":36.39,"n":70899,"o":36.63,"t":"2026-08-24T04:00:00Z","v":7408910,"vw":36.73295},{"c":36.8,"h":37.2,"l":36.2151,"n":60944,"o":36.36,"t":"2026-08-25T04:00:00Z","v":7458486,"vw":36.801877},{"c":36.97,"h":37.14,"l":36.28,"n":75857,"o":36.34,"t":"2026-08-26T04:00:00Z","v":9294475,"vw":36.774133},{"c":35.17,"h":37.1482,"l":35.08,"n":113869,"o":37.04,"t":"2026-08-27T04:00:00Z","v":15344517,"vw":35.56737},{"c":35.15,"h":35.74,"l":34.51,"n":83224,"o":35.01,"t":"2026-08-28T04:00:00Z","v":9796586,"vw":35.214729},{"c":34.09,"h":35.376,"l":33.8,"n":94779,"o":35.205,"t":"2026-08-31T04:00:00Z","v":11879213,"vw":34.153492},{"c":33.59,"h":34.2395,"l":33.49,"n":65864,"o":33.74,"t":"2026-09-01T04:00:00Z","v":7283092,"vw":33.747655},{"c":34.04,"h":34.285,"l":32.65,"n":69446,"o":32.79,"t":"2026-09-02T04:00:00Z","v":6994203,"vw":33.90049},{"c":33.93,"h":34.97,"l":33.715,"n":59558,"o":34.23,"t":"2026-09-03T04:00:00Z","v":6639738,"vw":34.0095},{"c":33.95,"h":33.995,"l":33.03,"n":64482,"o":33.39,"t":"2026-09-04T04:00:00Z","v":5804603,"vw":33.694397},{"c":33.29,"h":33.69,"l":32.8,"n":88467,"o":33.64,"t":"2026-09-08T04:00:00Z","v":8825692,"vw":33.161519},{"c":32.45,"h":33.345,"l":32.37,"n":84507,"o":33.09,"t":"2026-09-09T04:00:00Z","v":9548643,"vw":32.636261},{"c":31.94,"h":32.75,"l":31.825,"n":62014,"o":32.27,"t":"2026-09-10T04:00:00Z","v":5847295,"vw":32.128765},{"c":32.12,"h":32.329,"l":31.5305,"n":58683,"o":32.14,"t":"2026-09-11T04:00:00Z","v":6696049,"vw":32.096859},{"c":33.29,"h":33.725,"l":32.5,"n":71046,"o":32.535,"t":"2026-09-14T04:00:00Z","v":6896426,"vw":33.326064},{"c":31.84,"h":33.36,"l":31.73,"n":66549,"o":32.92,"t":"2026-09-15T04:00:00Z","v":8247254,"vw":32.351788},{"c":31.12,"h":31.98,"l":30.89,"n":71547,"o":31.8,"t":"2026-09-16T04:00:00Z","v":8040878,"vw":31.369809},{"c":30.65,"h":31.33,"l":30.62,"n":67559,"o":31.27,"t":"2026-09-17T04:00:00Z","v":6413304,"vw":30.905168},{"c":29.74,"h":30.795,"l":29.62,"n":78469,"o":30.76,"t":"2026-09-18T04:00:00Z","v":17287079,"vw":29.883824},{"c":29.8,"h":30.257,"l":29.55,"n":56895,"o":30.02,"t":"2026-09-21T04:00:00Z","v":5944462,"vw":29.801628},{"c":29.65,"h":30.475,"l":29.415,"n":81034,"o":30.39,"t":"2026-09-22T04:00:00Z","v":9506538,"vw":29.804962},{"c":29.81,"h":29.895,"l":28.775,"n":74821,"o":29.65,"t":"2026-09-23T04:00:00Z","v":8564654,"vw":29.61177},{"c":30.11,"h":30.165,"l":29.305,"n":78288,"o":29.85,"t":"2026-09-24T04:00:00Z","v":8689635,"vw":29.850997},{"c":30.6,"h":30.94,"l":30.215,"n":77353,"o":30.28,"t":"2026-09-25T04:00:00Z","v":8507569,"vw":30.649124},{"c":30.38,"h":30.65,"l":29.81,"n":68452,"o":30.22,"t":"2026-09-28T04:00:00Z","v":8434300,"vw":30.308275},{"c":30.46,"h":30.56,"l":29.835,"n":67024,"o":30.4,"t":"2026-09-29T04:00:00Z","v":6468603,"vw":30.292822},{"c":28.99,"h":30.5,"l":28.97,"n":96821,"o":30.5,"t":"2026-09-30T04:00:00Z","v":12779280,"vw":29.364908},{"c":29.23,"h":29.41,"l":28.695,"n":77696,"o":29.05,"t":"2026-10-01T04:00:00Z","v":7818690,"vw":29.113004},{"c":29.79,"h":30.2,"l":28.93,"n":83488,"o":29.21,"t":"2026-10-02T04:00:00Z","v":9583679,"vw":29.717226},{"c":30.04,"h":30.78,"l":29.14,"n":90875,"o":29.2,"t":"2026-10-05T04:00:00Z","v":12415187,"vw":30.102551},{"c":30.25,"h":30.64,"l":29.98,"n":55904,"o":30.07,"t":"2026-10-06T04:00:00Z","v":5657510,"vw":30.297732},{"c":30.55,"h":31.095,"l":30.05,"n":64069,"o":30.13,"t":"2026-10-07T04:00:00Z","v":7423903,"vw":30.67081},{"c":30.53,"h":30.89,"l":30.215,"n":56887,"o":30.48,"t":"2026-10-08T04:00:00Z","v":7635726,"vw":30.526735},{"c":31.31,"h":31.48,"l":30.55,"n":54446,"o":30.61,"t":"2026-10-09T04:00:00Z","v":5832010,"vw":31.225999},{"c":31.32,"h":31.53,"l":30.9024,"n":50212,"o":31.5,"t":"2026-10-12T04:00:00Z","v":5567798,"vw":31.233106},{"c":30.89,"h":31.75,"l":30.79,"n":55730,"o":31.33,"t":"2026-10-13T04:00:00Z","v":6312220,"vw":31.030962},{"c":29.85,"h":30.785,"l":28.93,"n":84987,"o":30.65,"t":"2026-10-14T04:00:00Z","v":10275110,"vw":29.66656},{"c":32.22,"h":32.225,"l":29.95,"n":75579,"o":29.95,"t":"2026-10-15T04:00:00Z","v":9122149,"vw":31.626003},{"c":31.62,"h":32.78,"l":31.275,"n":73611,"o":32.59,"t":"2026-10-16T04:00:00Z","v":8845313,"vw":31.78804},{"c":31.45,"h":32,"l":31.425,"n":50445,"o":31.83,"t":"2026-10-19T04:00:00Z","v":5643213,"vw":31.536605},{"c":32.65,"h":32.81,"l":31.62,"n":64220,"o":31.65,"t":"2026-10-20T04:00:00Z","v":7215986,"vw":32.563754},{"c":32.8499,"h":33.2,"l":32.57,"n":37848,"o":32.72,"t":"2026-10-21T04:00:00Z","v":4065154,"vw":32.935583}],"volatilityBars":[{"c":30.65,"h":30.85,"l":30.61,"n":100,"o":30.8,"t":"2026-10-14T12:30:00Z","v":8114,"vw":30.778305},{"c":30.65,"h":30.8,"l":30.65,"n":10,"o":30.8,"t":"2026-10-14T12:45:00Z","v":1502,"vw":30.66},{"c":30.64,"h":30.65,"l":30.64,"n":14,"o":30.65,"t":"2026-10-14T13:00:00Z","v":483,"vw":30.644796},{"c":30.67,"h":30.785,"l":30.58,"n":1470,"o":30.65,"t":"2026-10-14T13:30:00Z","v":175532,"vw":30.662378},{"c":30.62,"h":30.75,"l":30.56,"n":1723,"o":30.68,"t":"2026-10-14T13:45:00Z","v":156427,"vw":30.655513},{"c":30.13,"h":30.61,"l":30.12,"n":2646,"o":30.61,"t":"2026-10-14T14:00:00Z","v":226734,"vw":30.315238},{"c":29.99,"h":30.175,"l":29.89,"n":3550,"o":30.14,"t":"2026-10-14T14:15:00Z","v":317941,"vw":30.010178},{"c":29.87,"h":30.025,"l":29.83,"n":3253,"o":30,"t":"2026-10-14T14:30:00Z","v":280591,"vw":29.919716},{"c":29.905,"h":29.945,"l":29.81,"n":2284,"o":29.87,"t":"2026-10-14T14:45:00Z","v":199219,"vw":29.872779},{"c":29.635,"h":29.9,"l":29.63,"n":2721,"o":29.9,"t":"2026-10-14T15:00:00Z","v":245251,"vw":29.707177},{"c":29.865,"h":29.88,"l":29.625,"n":1835,"o":29.63,"t":"2026-10-14T15:15:00Z","v":152505,"vw":29.783499},{"c":29.78,"h":29.9,"l":29.77,"n":1645,"o":29.865,"t":"2026-10-14T15:30:00Z","v":101083,"vw":29.832452},{"c":29.68,"h":29.805,"l":29.67,"n":1566,"o":29.77,"t":"2026-10-14T15:45:00Z","v":94504,"vw":29.752984},{"c":29.22,"h":29.675,"l":29.15,"n":7309,"o":29.675,"t":"2026-10-14T16:00:00Z","v":824143,"vw":29.396394},{"c":29.1251,"h":29.28,"l":28.93,"n":5254,"o":29.23,"t":"2026-10-14T16:15:00Z","v":607424,"vw":29.105578},{"c":29.215,"h":29.225,"l":29.025,"n":2475,"o":29.125,"t":"2026-10-14T16:30:00Z","v":223454,"vw":29.146806},{"c":29.25,"h":29.36,"l":29.18,"n":2751,"o":29.215,"t":"2026-10-14T16:45:00Z","v":242949,"vw":29.262888},{"c":29.46,"h":29.465,"l":29.245,"n":2130,"o":29.25,"t":"2026-10-14T17:00:00Z","v":176747,"vw":29.368322},{"c":29.415,"h":29.505,"l":29.395,"n":2449,"o":29.46,"t":"2026-10-14T17:15:00Z","v":292608,"vw":29.443848},{"c":29.4489,"h":29.565,"l":29.42,"n":2826,"o":29.42,"t":"2026-10-14T17:30:00Z","v":263887,"vw":29.500884},{"c":29.365,"h":29.445,"l":29.25,"n":3283,"o":29.445,"t":"2026-10-14T17:45:00Z","v":288319,"vw":29.357952},{"c":29.43,"h":29.455,"l":29.325,"n":2089,"o":29.365,"t":"2026-10-14T18:00:00Z","v":227917,"vw":29.374261},{"c":29.48,"h":29.54,"l":29.42,"n":2767,"o":29.425,"t":"2026-10-14T18:15:00Z","v":238478,"vw":29.48355},{"c":29.485,"h":29.535,"l":29.435,"n":2276,"o":29.48,"t":"2026-10-14T18:30:00Z","v":169350,"vw":29.48978},{"c":29.525,"h":29.55,"l":29.455,"n":2916,"o":29.485,"t":"2026-10-14T18:45:00Z","v":288476,"vw":29.502577},{"c":29.555,"h":29.615,"l":29.475,"n":2556,"o":29.525,"t":"2026-10-14T19:00:00Z","v":198404,"vw":29.543634},{"c":29.68,"h":29.755,"l":29.485,"n":3650,"o":29.555,"t":"2026-10-14T19:15:00Z","v":318139,"vw":29.60497},{"c":29.69,"h":29.76,"l":29.62,"n":4505,"o":29.685,"t":"2026-10-14T19:30:00Z","v":398238,"vw":29.692886},{"c":29.84,"h":29.89,"l":29.665,"n":12646,"o":29.7,"t":"2026-10-14T19:45:00Z","v":1802107,"vw":29.793603},{"c":29.89,"h":29.9384,"l":29.84,"n":192,"o":29.84,"t":"2026-10-14T20:00:00Z","v":1233725,"vw":29.850292},{"c":29.91,"h":29.9386,"l":29.91,"n":3,"o":29.9386,"t":"2026-10-14T20:15:00Z","v":500,"vw":29.92144},{"c":29.632,"h":29.632,"l":29.632,"n":1,"o":29.632,"t":"2026-10-14T20:30:00Z","v":100,"vw":29.632},{"c":29.85,"h":29.85,"l":29.85,"n":3,"o":29.85,"t":"2026-10-14T20:45:00Z","v":174,"vw":29.85},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-14T21:00:00Z","v":150,"vw":29.75},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-14T22:45:00Z","v":170,"vw":29.8},{"c":29.68,"h":29.68,"l":29.68,"n":5,"o":29.68,"t":"2026-10-15T08:00:00Z","v":1070,"vw":29.68},{"c":30.05,"h":30.16,"l":29.78,"n":35,"o":29.78,"t":"2026-10-15T10:00:00Z","v":4624,"vw":30.034255},{"c":30,"h":30.21,"l":29.96,"n":17,"o":30.05,"t":"2026-10-15T10:15:00Z","v":5554,"vw":30.11348},{"c":29.9,"h":30,"l":29.9,"n":10,"o":30,"t":"2026-10-15T10:30:00Z","v":3007,"vw":29.903333},{"c":29.68,"h":30.02,"l":29.68,"n":32,"o":29.9,"t":"2026-10-15T11:00:00Z","v":8444,"vw":29.944453},{"c":29.84,"h":29.84,"l":29.84,"n":3,"o":29.84,"t":"2026-10-15T11:30:00Z","v":300,"vw":29.84},{"c":30,"h":30,"l":29.95,"n":4,"o":29.99,"t":"2026-10-15T11:45:00Z","v":1400,"vw":29.9625},{"c":29.84,"h":29.94,"l":29.84,"n":5,"o":29.94,"t":"2026-10-15T12:00:00Z","v":839,"vw":29.874211},{"c":29.935,"h":29.95,"l":29.935,"n":5,"o":29.95,"t":"2026-10-15T12:30:00Z","v":537,"vw":29.947036},{"c":30.1277,"h":30.1277,"l":30.01,"n":2,"o":30.01,"t":"2026-10-15T13:00:00Z","v":340,"vw":30.058465},{"c":29.815,"h":29.93,"l":29.73,"n":13,"o":29.91,"t":"2026-10-15T13:15:00Z","v":1241,"vw":29.829963},{"c":30.42,"h":30.75,"l":29.95,"n":2065,"o":29.95,"t":"2026-10-15T13:30:00Z","v":305336,"vw":30.339905},{"c":30.51,"h":30.55,"l":30.3,"n":2684,"o":30.44,"t":"2026-10-15T13:45:00Z","v":237233,"vw":30.44547},{"c":30.87,"h":30.885,"l":30.52,"n":3375,"o":30.52,"t":"2026-10-15T14:00:00Z","v":382840,"vw":30.774668},{"c":30.675,"h":30.94,"l":30.595,"n":2927,"o":30.875,"t":"2026-10-15T14:15:00Z","v":278953,"vw":30.753534},{"c":31.045,"h":31.05,"l":30.68,"n":4377,"o":30.68,"t":"2026-10-15T14:30:00Z","v":357049,"vw":30.930203},{"c":31.225,"h":31.23,"l":30.995,"n":3434,"o":31.04,"t":"2026-10-15T14:45:00Z","v":276804,"vw":31.098471},{"c":31.375,"h":31.465,"l":31.23,"n":3229,"o":31.23,"t":"2026-10-15T15:00:00Z","v":282977,"vw":31.350368},{"c":31.62,"h":31.63,"l":31.335,"n":3829,"o":31.375,"t":"2026-10-15T15:15:00Z","v":511250,"vw":31.446499},{"c":31.555,"h":31.66,"l":31.51,"n":3511,"o":31.62,"t":"2026-10-15T15:30:00Z","v":398433,"vw":31.573031},{"c":31.605,"h":31.615,"l":31.465,"n":2659,"o":31.5551,"t":"2026-10-15T15:45:00Z","v":255721,"vw":31.55291},{"c":31.5,"h":31.61,"l":31.44,"n":2394,"o":31.605,"t":"2026-10-15T16:00:00Z","v":349801,"vw":31.519182},{"c":31.56,"h":31.58,"l":31.51,"n":1711,"o":31.51,"t":"2026-10-15T16:15:00Z","v":125423,"vw":31.539225},{"c":31.495,"h":31.56,"l":31.47,"n":1628,"o":31.555,"t":"2026-10-15T16:30:00Z","v":129778,"vw":31.517668},{"c":31.58,"h":31.58,"l":31.465,"n":1754,"o":31.49,"t":"2026-10-15T16:45:00Z","v":147616,"vw":31.507087},{"c":31.58,"h":31.62,"l":31.49,"n":2157,"o":31.585,"t":"2026-10-15T17:00:00Z","v":242217,"vw":31.557215},{"c":31.635,"h":31.635,"l":31.525,"n":1331,"o":31.585,"t":"2026-10-15T17:15:00Z","v":95124,"vw":31.574744},{"c":31.745,"h":31.8,"l":31.64,"n":2497,"o":31.64,"t":"2026-10-15T17:30:00Z","v":273962,"vw":31.734518},{"c":31.825,"h":31.865,"l":31.75,"n":2411,"o":31.75,"t":"2026-10-15T17:45:00Z","v":235770,"vw":31.809424},{"c":31.76,"h":31.855,"l":31.735,"n":1776,"o":31.825,"t":"2026-10-15T18:00:00Z","v":127799,"vw":31.798634},{"c":31.745,"h":31.78,"l":31.695,"n":1857,"o":31.76,"t":"2026-10-15T18:15:00Z","v":187020,"vw":31.742939},{"c":31.815,"h":31.85,"l":31.73,"n":2088,"o":31.75,"t":"2026-10-15T18:30:00Z","v":176241,"vw":31.810261},{"c":31.96,"h":31.96,"l":31.805,"n":2203,"o":31.815,"t":"2026-10-15T18:45:00Z","v":229744,"vw":31.89235},{"c":31.965,"h":32.05,"l":31.94,"n":2459,"o":31.945,"t":"2026-10-15T19:00:00Z","v":254523,"vw":31.989419},{"c":31.985,"h":32.01,"l":31.92,"n":2257,"o":31.96,"t":"2026-10-15T19:15:00Z","v":227755,"vw":31.970881},{"c":32.09,"h":32.11,"l":31.95,"n":3686,"o":31.985,"t":"2026-10-15T19:30:00Z","v":421051,"vw":32.028712},{"c":32.22,"h":32.225,"l":32.06,"n":10879,"o":32.085,"t":"2026-10-15T19:45:00Z","v":1414251,"vw":32.142305},{"c":32.22,"h":32.26,"l":32.22,"n":92,"o":32.22,"t":"2026-10-15T20:00:00Z","v":1160292,"vw":32.220007},{"c":32.13,"h":32.19,"l":32.13,"n":3,"o":32.19,"t":"2026-10-15T20:15:00Z","v":623,"vw":32.154411},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-10-15T20:30:00Z","v":1200,"vw":32.22},{"c":32.09,"h":32.19,"l":32.09,"n":2,"o":32.19,"t":"2026-10-15T20:45:00Z","v":590,"vw":32.106949},{"c":32,"h":32.1,"l":31.73,"n":14,"o":31.73,"t":"2026-10-15T21:45:00Z","v":1803,"vw":31.970248},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-15T22:00:00Z","v":101,"vw":32},{"c":32.0001,"h":32.0001,"l":32.0001,"n":1,"o":32.0001,"t":"2026-10-15T22:45:00Z","v":200,"vw":32.0001},{"c":32.16,"h":32.16,"l":32.16,"n":5,"o":32.16,"t":"2026-10-15T23:30:00Z","v":104,"vw":32.16},{"c":32.1606,"h":32.1606,"l":32.1606,"n":1,"o":32.1606,"t":"2026-10-15T23:45:00Z","v":140,"vw":32.1606},{"c":32.26,"h":32.26,"l":32.26,"n":13,"o":32.26,"t":"2026-10-16T08:00:00Z","v":521,"vw":32.26},{"c":32.4,"h":32.4,"l":32.4,"n":3,"o":32.4,"t":"2026-10-16T09:45:00Z","v":500,"vw":32.4},{"c":32.33,"h":32.33,"l":32.3,"n":4,"o":32.3,"t":"2026-10-16T11:00:00Z","v":849,"vw":32.321015},{"c":32,"h":32.27,"l":32,"n":3,"o":32.27,"t":"2026-10-16T11:30:00Z","v":385,"vw":32.144},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-16T12:15:00Z","v":149,"vw":32.01},{"c":32.4,"h":32.42,"l":32.4,"n":3,"o":32.42,"t":"2026-10-16T12:30:00Z","v":560,"vw":32.41102},{"c":32.4727,"h":32.4727,"l":32.4727,"n":1,"o":32.4727,"t":"2026-10-16T13:00:00Z","v":300,"vw":32.4727},{"c":32.5,"h":32.5,"l":32.44,"n":21,"o":32.44,"t":"2026-10-16T13:15:00Z","v":1061,"vw":32.469796},{"c":32.575,"h":32.75,"l":32.4401,"n":2047,"o":32.59,"t":"2026-10-16T13:30:00Z","v":245514,"vw":32.617721},{"c":32.645,"h":32.76,"l":32.36,"n":2298,"o":32.575,"t":"2026-10-16T13:45:00Z","v":212989,"vw":32.583287},{"c":32.28,"h":32.78,"l":32.245,"n":2642,"o":32.635,"t":"2026-10-16T14:00:00Z","v":268998,"vw":32.486015},{"c":32.215,"h":32.52,"l":32.205,"n":2790,"o":32.28,"t":"2026-10-16T14:15:00Z","v":367990,"vw":32.341657},{"c":32.161,"h":32.28,"l":32.09,"n":2354,"o":32.215,"t":"2026-10-16T14:30:00Z","v":184463,"vw":32.177454},{"c":32.025,"h":32.38,"l":32.01,"n":3683,"o":32.16,"t":"2026-10-16T14:45:00Z","v":366536,"vw":32.221805},{"c":32.025,"h":32.055,"l":31.88,"n":2451,"o":32.025,"t":"2026-10-16T15:00:00Z","v":194371,"vw":31.983305},{"c":32.07,"h":32.12,"l":31.985,"n":2399,"o":32.025,"t":"2026-10-16T15:15:00Z","v":245507,"vw":32.044735},{"c":32.03,"h":32.165,"l":31.93,"n":2222,"o":32.065,"t":"2026-10-16T15:30:00Z","v":200973,"vw":32.063173},{"c":31.785,"h":32.095,"l":31.765,"n":2242,"o":32.04,"t":"2026-10-16T15:45:00Z","v":218091,"vw":31.995503},{"c":31.93,"h":31.93,"l":31.72,"n":2108,"o":31.79,"t":"2026-10-16T16:00:00Z","v":212615,"vw":31.79922},{"c":31.84,"h":31.945,"l":31.8,"n":1576,"o":31.94,"t":"2026-10-16T16:15:00Z","v":126028,"vw":31.843765},{"c":31.77,"h":31.835,"l":31.6689,"n":1641,"o":31.82,"t":"2026-10-16T16:30:00Z","v":143785,"vw":31.745053},{"c":31.745,"h":31.83,"l":31.68,"n":2402,"o":31.78,"t":"2026-10-16T16:45:00Z","v":380447,"vw":31.76093},{"c":31.555,"h":31.77,"l":31.5146,"n":1798,"o":31.75,"t":"2026-10-16T17:00:00Z","v":191674,"vw":31.599805},{"c":31.52,"h":31.555,"l":31.455,"n":2668,"o":31.555,"t":"2026-10-16T17:15:00Z","v":284365,"vw":31.496949},{"c":31.595,"h":31.73,"l":31.5001,"n":3063,"o":31.53,"t":"2026-10-16T17:30:00Z","v":301026,"vw":31.589756},{"c":31.46,"h":31.625,"l":31.44,"n":2258,"o":31.595,"t":"2026-10-16T17:45:00Z","v":190103,"vw":31.540223},{"c":31.405,"h":31.465,"l":31.28,"n":3130,"o":31.465,"t":"2026-10-16T18:00:00Z","v":341537,"vw":31.348444},{"c":31.335,"h":31.9989,"l":31.315,"n":2866,"o":31.4001,"t":"2026-10-16T18:15:00Z","v":458920,"vw":31.664533},{"c":31.4,"h":31.405,"l":31.275,"n":1908,"o":31.335,"t":"2026-10-16T18:30:00Z","v":129495,"vw":31.349966},{"c":31.48,"h":31.55,"l":31.395,"n":2385,"o":31.405,"t":"2026-10-16T18:45:00Z","v":204627,"vw":31.485482},{"c":31.475,"h":31.495,"l":31.33,"n":3391,"o":31.475,"t":"2026-10-16T19:00:00Z","v":355500,"vw":31.410056},{"c":31.495,"h":31.525,"l":31.41,"n":2969,"o":31.475,"t":"2026-10-16T19:15:00Z","v":229503,"vw":31.473317},{"c":31.54,"h":31.565,"l":31.48,"n":3453,"o":31.5,"t":"2026-10-16T19:30:00Z","v":285510,"vw":31.515899},{"c":31.58,"h":31.705,"l":31.515,"n":10630,"o":31.535,"t":"2026-10-16T19:45:00Z","v":1034640,"vw":31.624956},{"c":31.54,"h":31.71,"l":31.54,"n":76,"o":31.59,"t":"2026-10-16T20:00:00Z","v":1120042,"vw":31.619882},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-16T20:45:00Z","v":100,"vw":31.3},{"c":32,"h":32,"l":31.75,"n":6,"o":31.75,"t":"2026-10-19T08:00:00Z","v":656,"vw":31.792017},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-19T09:15:00Z","v":100,"vw":32},{"c":31.71,"h":31.94,"l":31.71,"n":8,"o":31.94,"t":"2026-10-19T11:00:00Z","v":2003,"vw":31.8825},{"c":31.52,"h":31.52,"l":31.5,"n":7,"o":31.5,"t":"2026-10-19T11:30:00Z","v":312,"vw":31.509057},{"c":31.58,"h":31.69,"l":31.58,"n":14,"o":31.69,"t":"2026-10-19T12:00:00Z","v":1599,"vw":31.661334},{"c":31.4395,"h":31.4395,"l":31.4395,"n":1,"o":31.4395,"t":"2026-10-19T12:15:00Z","v":200,"vw":31.4395},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-10-19T12:45:00Z","v":200,"vw":31.46},{"c":32,"h":32,"l":31.45,"n":2,"o":31.45,"t":"2026-10-19T13:15:00Z","v":600,"vw":31.541667},{"c":31.615,"h":32,"l":31.56,"n":1488,"o":31.83,"t":"2026-10-19T13:30:00Z","v":211877,"vw":31.818465},{"c":31.6,"h":31.74,"l":31.54,"n":1706,"o":31.64,"t":"2026-10-19T13:45:00Z","v":162136,"vw":31.644475},{"c":31.63,"h":31.69,"l":31.46,"n":2417,"o":31.59,"t":"2026-10-19T14:00:00Z","v":197138,"vw":31.565407},{"c":31.57,"h":31.66,"l":31.51,"n":1702,"o":31.6201,"t":"2026-10-19T14:15:00Z","v":122036,"vw":31.595362},{"c":31.475,"h":31.6,"l":31.425,"n":2164,"o":31.57,"t":"2026-10-19T14:30:00Z","v":144504,"vw":31.484824},{"c":31.505,"h":31.565,"l":31.475,"n":1651,"o":31.48,"t":"2026-10-19T14:45:00Z","v":89425,"vw":31.519239},{"c":31.625,"h":31.635,"l":31.485,"n":1740,"o":31.505,"t":"2026-10-19T15:00:00Z","v":124238,"vw":31.568673},{"c":31.65,"h":31.655,"l":31.56,"n":1573,"o":31.63,"t":"2026-10-19T15:15:00Z","v":80242,"vw":31.615444},{"c":31.63,"h":31.66,"l":31.605,"n":1393,"o":31.64,"t":"2026-10-19T15:30:00Z","v":62146,"vw":31.636684},{"c":31.595,"h":31.64,"l":31.585,"n":1521,"o":31.635,"t":"2026-10-19T15:45:00Z","v":61588,"vw":31.609094},{"c":31.55,"h":31.6,"l":31.51,"n":1329,"o":31.595,"t":"2026-10-19T16:00:00Z","v":78609,"vw":31.549355},{"c":31.55,"h":31.6197,"l":31.535,"n":1513,"o":31.55,"t":"2026-10-19T16:15:00Z","v":71054,"vw":31.581075},{"c":31.535,"h":31.55,"l":31.5,"n":1110,"o":31.545,"t":"2026-10-19T16:30:00Z","v":44937,"vw":31.519697},{"c":31.58,"h":31.585,"l":31.52,"n":966,"o":31.535,"t":"2026-10-19T16:45:00Z","v":34227,"vw":31.56003},{"c":31.535,"h":31.605,"l":31.49,"n":1134,"o":31.575,"t":"2026-10-19T17:00:00Z","v":45696,"vw":31.542225},{"c":31.61,"h":31.615,"l":31.535,"n":976,"o":31.535,"t":"2026-10-19T17:15:00Z","v":42016,"vw":31.579957},{"c":31.56,"h":31.625,"l":31.49,"n":1781,"o":31.6111,"t":"2026-10-19T17:30:00Z","v":129355,"vw":31.568459},{"c":31.645,"h":31.65,"l":31.545,"n":1390,"o":31.56,"t":"2026-10-19T17:45:00Z","v":85169,"vw":31.593895},{"c":31.705,"h":31.715,"l":31.635,"n":1637,"o":31.65,"t":"2026-10-19T18:00:00Z","v":117784,"vw":31.679737},{"c":31.695,"h":31.74,"l":31.685,"n":1309,"o":31.705,"t":"2026-10-19T18:15:00Z","v":75348,"vw":31.710946},{"c":31.68,"h":31.695,"l":31.66,"n":1406,"o":31.695,"t":"2026-10-19T18:30:00Z","v":117752,"vw":31.675572},{"c":31.68,"h":31.73,"l":31.655,"n":1592,"o":31.685,"t":"2026-10-19T18:45:00Z","v":106335,"vw":31.692334},{"c":31.605,"h":31.685,"l":31.595,"n":1803,"o":31.68,"t":"2026-10-19T19:00:00Z","v":135495,"vw":31.651787},{"c":31.59,"h":31.665,"l":31.555,"n":2409,"o":31.6,"t":"2026-10-19T19:15:00Z","v":187459,"vw":31.606722},{"c":31.6,"h":31.695,"l":31.575,"n":3312,"o":31.585,"t":"2026-10-19T19:30:00Z","v":228225,"vw":31.634975},{"c":31.46,"h":31.605,"l":31.445,"n":9244,"o":31.595,"t":"2026-10-19T19:45:00Z","v":1052316,"vw":31.492734},{"c":31.35,"h":31.47,"l":30.95,"n":60,"o":31.47,"t":"2026-10-19T20:00:00Z","v":1691266,"vw":31.449936},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-19T20:30:00Z","v":959,"vw":31.45},{"c":31.6042,"h":31.6042,"l":31.6042,"n":2,"o":31.6042,"t":"2026-10-19T21:15:00Z","v":201,"vw":31.6042},{"c":31.5627,"h":31.5627,"l":31.5627,"n":1,"o":31.5627,"t":"2026-10-19T22:00:00Z","v":632,"vw":31.5627},{"c":31.45,"h":31.45,"l":31.2665,"n":4,"o":31.3124,"t":"2026-10-20T12:15:00Z","v":908,"vw":31.412576},{"c":31.7,"h":31.7,"l":31.55,"n":11,"o":31.55,"t":"2026-10-20T12:45:00Z","v":937,"vw":31.572989},{"c":32.215,"h":32.31,"l":31.62,"n":1922,"o":31.65,"t":"2026-10-20T13:30:00Z","v":240537,"vw":32.035939},{"c":32.645,"h":32.655,"l":32.165,"n":2031,"o":32.22,"t":"2026-10-20T13:45:00Z","v":208856,"vw":32.481784},{"c":32.35,"h":32.66,"l":32.3,"n":2200,"o":32.64,"t":"2026-10-20T14:00:00Z","v":236352,"vw":32.480947},{"c":32.415,"h":32.485,"l":32.3059,"n":1967,"o":32.355,"t":"2026-10-20T14:15:00Z","v":182808,"vw":32.382122},{"c":32.41,"h":32.57,"l":32.37,"n":3411,"o":32.42,"t":"2026-10-20T14:30:00Z","v":321382,"vw":32.442881},{"c":32.465,"h":32.51,"l":32.325,"n":2167,"o":32.41,"t":"2026-10-20T14:45:00Z","v":192501,"vw":32.416503},{"c":32.5,"h":32.58,"l":32.395,"n":2595,"o":32.465,"t":"2026-10-20T15:00:00Z","v":371974,"vw":32.492655},{"c":32.45,"h":32.55,"l":32.435,"n":1246,"o":32.5,"t":"2026-10-20T15:15:00Z","v":94772,"vw":32.498387},{"c":32.4401,"h":32.47,"l":32.325,"n":1384,"o":32.44,"t":"2026-10-20T15:30:00Z","v":92303,"vw":32.40421},{"c":32.325,"h":32.44,"l":32.325,"n":1564,"o":32.44,"t":"2026-10-20T15:45:00Z","v":99804,"vw":32.39054},{"c":32.29,"h":32.355,"l":32.25,"n":1708,"o":32.325,"t":"2026-10-20T16:00:00Z","v":120592,"vw":32.306479},{"c":32.235,"h":32.305,"l":32.17,"n":1694,"o":32.3,"t":"2026-10-20T16:15:00Z","v":132903,"vw":32.228165},{"c":32.315,"h":32.325,"l":32.195,"n":1879,"o":32.24,"t":"2026-10-20T16:30:00Z","v":147721,"vw":32.248066},{"c":32.305,"h":32.335,"l":32.27,"n":1340,"o":32.32,"t":"2026-10-20T16:45:00Z","v":72521,"vw":32.313826},{"c":32.325,"h":32.345,"l":32.285,"n":1541,"o":32.31,"t":"2026-10-20T17:00:00Z","v":95278,"vw":32.319248},{"c":32.565,"h":32.585,"l":32.3239,"n":2009,"o":32.325,"t":"2026-10-20T17:15:00Z","v":166425,"vw":32.497494},{"c":32.645,"h":32.655,"l":32.565,"n":1998,"o":32.565,"t":"2026-10-20T17:30:00Z","v":129106,"vw":32.618409},{"c":32.645,"h":32.66,"l":32.585,"n":1666,"o":32.65,"t":"2026-10-20T17:45:00Z","v":107576,"vw":32.617876},{"c":32.68,"h":32.69,"l":32.585,"n":2107,"o":32.645,"t":"2026-10-20T18:00:00Z","v":134907,"vw":32.65403},{"c":32.715,"h":32.73,"l":32.66,"n":2052,"o":32.685,"t":"2026-10-20T18:15:00Z","v":139158,"vw":32.698918},{"c":32.725,"h":32.745,"l":32.67,"n":2115,"o":32.715,"t":"2026-10-20T18:30:00Z","v":181937,"vw":32.715889},{"c":32.755,"h":32.765,"l":32.7,"n":1914,"o":32.725,"t":"2026-10-20T18:45:00Z","v":137630,"vw":32.74086},{"c":32.755,"h":32.81,"l":32.7412,"n":2381,"o":32.755,"t":"2026-10-20T19:00:00Z","v":191212,"vw":32.778075},{"c":32.675,"h":32.785,"l":32.64,"n":2714,"o":32.755,"t":"2026-10-20T19:15:00Z","v":220629,"vw":32.708758},{"c":32.705,"h":32.79,"l":32.665,"n":4014,"o":32.68,"t":"2026-10-20T19:30:00Z","v":412622,"vw":32.726426},{"c":32.65,"h":32.735,"l":32.6025,"n":12399,"o":32.7,"t":"2026-10-20T19:45:00Z","v":1497566,"vw":32.669319},{"c":32.65,"h":32.65,"l":32.5517,"n":70,"o":32.65,"t":"2026-10-20T20:00:00Z","v":1261967,"vw":32.649953},{"c":32.68,"h":32.68,"l":32.68,"n":3,"o":32.68,"t":"2026-10-20T20:15:00Z","v":360,"vw":32.68},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-20T20:30:00Z","v":3243,"vw":32.65},{"c":32.7,"h":32.7,"l":32.66,"n":8,"o":32.7,"t":"2026-10-20T21:00:00Z","v":769,"vw":32.690727},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-20T21:15:00Z","v":200,"vw":32.65},{"c":32.7768,"h":32.7768,"l":32.7768,"n":1,"o":32.7768,"t":"2026-10-20T22:15:00Z","v":1000,"vw":32.7768},{"c":32.64,"h":32.66,"l":32.64,"n":11,"o":32.66,"t":"2026-10-20T22:30:00Z","v":1665,"vw":32.65623},{"c":32.64,"h":32.64,"l":32.64,"n":1,"o":32.64,"t":"2026-10-20T23:00:00Z","v":100,"vw":32.64},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-20T23:15:00Z","v":120,"vw":32.57},{"c":32.65,"h":33,"l":32.6196,"n":21,"o":32.6196,"t":"2026-10-21T08:00:00Z","v":1770,"vw":32.6927},{"c":32.7,"h":32.7,"l":32.69,"n":12,"o":32.69,"t":"2026-10-21T10:30:00Z","v":895,"vw":32.693976},{"c":32.57,"h":32.5805,"l":32.57,"n":2,"o":32.5805,"t":"2026-10-21T12:15:00Z","v":300,"vw":32.57525},{"c":32.67,"h":32.67,"l":32.57,"n":2,"o":32.57,"t":"2026-10-21T12:30:00Z","v":340,"vw":32.599412},{"c":32.77,"h":32.77,"l":32.69,"n":3,"o":32.69,"t":"2026-10-21T13:00:00Z","v":664,"vw":32.702048},{"c":32.9,"h":32.9,"l":32.675,"n":48,"o":32.77,"t":"2026-10-21T13:15:00Z","v":2345,"vw":32.811991},{"c":32.825,"h":33.015,"l":32.57,"n":2861,"o":32.72,"t":"2026-10-21T13:30:00Z","v":499522,"vw":32.84439},{"c":32.925,"h":33.01,"l":32.76,"n":2763,"o":32.835,"t":"2026-10-21T13:45:00Z","v":357060,"vw":32.921977},{"c":32.9401,"h":32.96,"l":32.675,"n":3167,"o":32.91,"t":"2026-10-21T14:00:00Z","v":599877,"vw":32.771826},{"c":32.925,"h":33.01,"l":32.885,"n":1748,"o":32.94,"t":"2026-10-21T14:15:00Z","v":144262,"vw":32.944861},{"c":32.97,"h":32.99,"l":32.825,"n":1898,"o":32.925,"t":"2026-10-21T14:30:00Z","v":166433,"vw":32.908549},{"c":32.97,"h":33.045,"l":32.925,"n":2845,"o":32.97,"t":"2026-10-21T14:45:00Z","v":279872,"vw":32.968157},{"c":33.04,"h":33.04,"l":32.87,"n":1842,"o":32.97,"t":"2026-10-21T15:00:00Z","v":136204,"vw":32.944904},{"c":33.11,"h":33.17,"l":33.035,"n":2844,"o":33.035,"t":"2026-10-21T15:15:00Z","v":246870,"vw":33.108693},{"c":33.115,"h":33.185,"l":33.105,"n":1948,"o":33.11,"t":"2026-10-21T15:30:00Z","v":161446,"vw":33.141361},{"c":33.165,"h":33.19,"l":33.11,"n":1726,"o":33.115,"t":"2026-10-21T15:45:00Z","v":136237,"vw":33.160474},{"c":33.06,"h":33.2,"l":32.99,"n":2096,"o":33.16,"t":"2026-10-21T16:00:00Z","v":199862,"vw":33.091277},{"c":32.965,"h":33.1,"l":32.9201,"n":2617,"o":33.06,"t":"2026-10-21T16:15:00Z","v":337394,"vw":33.015012},{"c":32.95,"h":33.055,"l":32.915,"n":2839,"o":32.965,"t":"2026-10-21T16:30:00Z","v":278467,"vw":32.973828},{"c":33,"h":33.055,"l":32.92,"n":1508,"o":32.94,"t":"2026-10-21T16:45:00Z","v":150495,"vw":33.000339},{"c":32.865,"h":33.025,"l":32.84,"n":1861,"o":32.9988,"t":"2026-10-21T17:00:00Z","v":160744,"vw":32.916218},{"c":32.815,"h":32.885,"l":32.805,"n":1411,"o":32.865,"t":"2026-10-21T17:15:00Z","v":97694,"vw":32.845389},{"c":32.8151,"h":32.86,"l":32.7827,"n":1547,"o":32.815,"t":"2026-10-21T17:30:00Z","v":88158,"vw":32.830943},{"c":32.8499,"h":32.855,"l":32.82,"n":215,"o":32.82,"t":"2026-10-21T17:45:00Z","v":17976,"vw":32.843634}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08748836418819708,"strike":36.163769411390874,"iv":0.8627804906725518,"gamma":0.1267437620388881,"theta":-0.0862596837702706,"vega":0.0043068494385142325,"rho":0.00018960419202550903,"breakevenPct":10.311929328502327},{"delta":0.15,"premium":0.5531567906513333,"strike":43.43686418697334,"iv":3.1751292245428915,"gamma":0.02952906507525316,"theta":-0.43983512804423985,"vega":0.005792557246939833,"rho":0.0002499879499197366,"breakevenPct":33.8608474024334},{"delta":0.2,"premium":0.7082267096905929,"strike":40.28639231730405,"iv":2.806398304591884,"gamma":0.05553259934563473,"theta":-0.47019325173063076,"vega":0.006949431107334664,"rho":0.00033586865768867014,"breakevenPct":24.74589281702439},{"delta":0.25,"premium":0.5280227547428721,"strike":36.943750328447386,"iv":1.775807908827478,"gamma":0.13695982479139016,"theta":-0.31603005575085885,"vega":0.007746175830964976,"rho":0.0004409363176507629,"breakevenPct":14.025935589776378},{"delta":0.3,"premium":0.2930939172690777,"strike":34.13481857604332,"iv":0.7372207075000088,"gamma":0.26105458434164286,"theta":-0.14724534469795614,"vega":0.008442606637681961,"rho":0.0005506366502711461,"breakevenPct":4.763522231456534},{"delta":0.35,"premium":0.28552941176470586,"strike":33.37352941176471,"iv":0.5008811764705882,"gamma":0.2992429411764706,"theta":-0.1122364705882353,"vega":0.008878235294117647,"rho":0.0006441079071267933,"breakevenPct":2.42391425950374},{"delta":0.4,"premium":0.34435294117647064,"strike":33.21013071895425,"iv":0.49878967320261436,"gamma":0.3123475163398693,"theta":-0.11628875816993464,"vega":0.009237712418300653,"rho":0.0007328404416015226,"breakevenPct":2.1056939068260894},{"delta":0.45,"premium":0.40317647058823536,"strike":33.04673202614379,"iv":0.4966981699346405,"gamma":0.325452091503268,"theta":-0.12034104575163398,"vega":0.009597189542483661,"rho":0.000821572976076252,"breakevenPct":1.7874735541484388},{"delta":0.5,"premium":0.4777564102564103,"strike":32.89102564102564,"iv":0.49588205128205126,"gamma":0.3258871794871795,"theta":-0.12030128205128204,"vega":0.009591025641025642,"rho":0.0009094308438867496,"breakevenPct":1.5406072309838144},{"delta":0.55,"premium":0.5586477411477413,"strike":32.73840048840049,"iv":0.49557680097680096,"gamma":0.32124737484737487,"theta":-0.11862240537240537,"vega":0.009438400488400488,"rho":0.0009969383550222188,"breakevenPct":1.3223224938706255},{"delta":0.6,"premium":0.6395390720390721,"strike":32.58577533577534,"iv":0.49527155067155065,"gamma":0.3166075702075702,"theta":-0.1169435286935287,"vega":0.009285775335775336,"rho":0.0010844458661576882,"breakevenPct":1.1040377567574375},{"delta":0.65,"premium":0.746619771863118,"strike":32.41673003802281,"iv":0.5006291254752852,"gamma":0.3020257794676806,"theta":-0.11375171102661596,"vega":0.008933536121673004,"rho":0.0011708133524442885,"breakevenPct":0.91548059303442},{"delta":0.7,"premium":0.8873041825095056,"strike":32.22661596958175,"iv":0.5132526996197718,"gamma":0.27468737642585556,"theta":-0.10861863117870724,"vega":0.008325171102661597,"rho":0.0012557180671211527,"breakevenPct":0.76506702804491},{"delta":0.75,"premium":1.0279885931558936,"strike":32.03650190114068,"iv":0.5258762737642585,"gamma":0.24734897338403045,"theta":-0.10348555133079848,"vega":0.007716806083650191,"rho":0.0013406227817980168,"breakevenPct":0.6146534630553998},{"delta":0.8,"premium":1.257943925233645,"strike":31.764018691588785,"iv":0.5517093457943926,"gamma":0.20774112149532709,"theta":-0.09494859813084111,"vega":0.0067504672897196255,"rho":0.0014213163490855193,"breakevenPct":0.4852418921945449},{"delta":0.85,"premium":1.9211853188165373,"strike":31.087531613412256,"iv":0.7346070243274757,"gamma":0.1476019682117339,"theta":-0.10428735981209536,"vega":0.0056978236724492416,"rho":0.0014797518372870685,"breakevenPct":0.44493551077610616},{"delta":0.9,"premium":5.277973669306679,"strike":27.8174629032752,"iv":1.814667627163589,"gamma":0.03902701951409151,"theta":-0.19173726098665334,"vega":0.004361480449908705,"rho":0.0013910085268329733,"breakevenPct":0.7088218260384468}],"put":[{"delta":0.1,"premium":0.23646473924286102,"strike":27.668502370519445,"iv":1.8833872301654007,"gamma":0.03757318933712202,"theta":-0.19643974294931701,"vega":0.0043645497624042115,"rho":-0.0002021908031984227,"breakevenPct":16.5247999048259},{"delta":0.15,"premium":0.4291751365456419,"strike":28.3256805768578,"iv":2.065263214299262,"gamma":0.0478039158898375,"theta":-0.28518800563115665,"vega":0.005799409426767152,"rho":-0.00030747576853322494,"breakevenPct":15.111432665463184},{"delta":0.2,"premium":0.2669472371265089,"strike":30.600959324972564,"iv":1.0839552342699739,"gamma":0.1541081245977863,"theta":-0.16483612046523788,"vega":0.006775386495213721,"rho":-0.0003984877132674014,"breakevenPct":7.694143513591305},{"delta":0.25,"premium":0.19780708364732477,"strike":32.02788244159759,"iv":0.5328006782215524,"gamma":0.24430241145440842,"theta":-0.10158108515448379,"vega":0.0076892238131122835,"rho":-0.0004937621105032066,"breakevenPct":3.141649728565188},{"delta":0.3,"premium":0.25055764883195175,"strike":32.21627731725697,"iv":0.5240214770158252,"gamma":0.2686430293896006,"theta":-0.10753436322532027,"vega":0.008292087415222306,"rho":-0.0005896289764188987,"breakevenPct":2.7288865167743737},{"delta":0.35,"premium":0.3033082140165787,"strike":32.40467219291635,"iv":0.515242275810098,"gamma":0.29298364732479276,"theta":-0.11348764129615674,"vega":0.008894951017332328,"rho":-0.0006854958423345907,"breakevenPct":2.31612330498356},{"delta":0.4,"premium":0.36563989962358845,"strike":32.577478042659976,"iv":0.5100562107904643,"gamma":0.3080272271016311,"theta":-0.11710432873274781,"vega":0.009277478042659975,"rho":-0.0007815790705376181,"breakevenPct":1.979952398519923},{"delta":0.45,"premium":0.43778544542032627,"strike":32.734316185696365,"iv":0.508550564617315,"gamma":0.31354792973651197,"theta":-0.11832766624843162,"vega":0.009434316185696361,"rho":-0.0008778839167920456,"breakevenPct":1.7222343392132742},{"delta":0.5,"premium":0.5099309912170641,"strike":32.891154328732746,"iv":0.5070449184441657,"gamma":0.31906863237139277,"theta":-0.11955100376411543,"vega":0.009591154328732749,"rho":-0.000974188763046473,"breakevenPct":1.4645162799066251},{"delta":0.55,"premium":0.5907787151200521,"strike":33.04964308890331,"iv":0.5056127839065542,"gamma":0.3195639844256976,"theta":-0.1189107073329007,"vega":0.009590785204412719,"rho":-0.0010709842021803073,"breakevenPct":1.2282559945735754},{"delta":0.6,"premium":0.691362751460091,"strike":33.21187540558079,"iv":0.5043473718364698,"gamma":0.3086619727449708,"theta":-0.11404373783257624,"vega":0.009233874107722258,"rho":-0.0011688922931386788,"breakevenPct":1.040661379625094},{"delta":0.65,"premium":0.79194678780013,"strike":33.37410772225827,"iv":0.5030819597663855,"gamma":0.297759961064244,"theta":-0.10917676833225178,"vega":0.008876963011031797,"rho":-0.0012668003840970504,"breakevenPct":0.8530667646766121},{"delta":0.7,"premium":1.4747463461149226,"strike":34.04202617449481,"iv":0.7326497039740762,"gamma":0.2541949260123775,"theta":-0.14536638913431527,"vega":0.008462617732304023,"rho":-0.0013991774706758559,"breakevenPct":0.8983497044354763},{"delta":0.75,"premium":4.174506819842262,"strike":36.46178588206092,"iv":1.7618894538583472,"gamma":0.097475845710491,"theta":-0.32378776919822305,"vega":0.007849304037232696,"rho":-0.0016509650063683088,"breakevenPct":1.750387030144789},{"delta":0.8,"premium":6.798333880028509,"strike":39.04957321028565,"iv":2.4359179454748534,"gamma":0.046219764588645275,"theta":-0.4014174662420646,"vega":0.006963202432925446,"rho":-0.0018957545798045324,"breakevenPct":1.860055290202681},{"delta":0.85,"premium":2.0222549019607827,"strike":34.76225490196078,"iv":0.7081377450980388,"gamma":0.13676519607843146,"theta":-0.09674852941176468,"vega":0.005637745098039217,"rho":-0.0017072093959953063,"breakevenPct":0.3727653100037891},{"delta":0.9,"premium":11.709034919139157,"strike":44.262907027341654,"iv":2.812797915039983,"gamma":0.024093328662439108,"theta":-0.2907456349638342,"vega":0.004277723832174598,"rho":-0.0023648029596413187,"breakevenPct":0.9391491572384967}]},"raw":{"call":[{"delta":0.1,"premium":0.08748836418819708,"strike":36.163769411390874,"iv":0.8627804906725518,"gamma":0.1267437620388881,"theta":-0.0862596837702706,"vega":0.0043068494385142325,"rho":0.00018960419202550903,"breakevenPct":10.311929328502327},{"delta":0.15,"premium":0.5531567906513333,"strike":43.43686418697334,"iv":3.1751292245428915,"gamma":0.02952906507525316,"theta":-0.43983512804423985,"vega":0.005792557246939833,"rho":0.0002499879499197366,"breakevenPct":33.8608474024334},{"delta":0.2,"premium":0.7082267096905929,"strike":40.28639231730405,"iv":2.806398304591884,"gamma":0.05553259934563473,"theta":-0.47019325173063076,"vega":0.006949431107334664,"rho":0.00033586865768867014,"breakevenPct":24.74589281702439},{"delta":0.25,"premium":0.5280227547428721,"strike":36.943750328447386,"iv":1.775807908827478,"gamma":0.13695982479139016,"theta":-0.31603005575085885,"vega":0.007746175830964976,"rho":0.0004409363176507629,"breakevenPct":14.025935589776378},{"delta":0.3,"premium":0.2930939172690777,"strike":34.13481857604332,"iv":0.7372207075000088,"gamma":0.26105458434164286,"theta":-0.14724534469795614,"vega":0.008442606637681961,"rho":0.0005506366502711461,"breakevenPct":4.763522231456534},{"delta":0.35,"premium":0.28552941176470586,"strike":33.37352941176471,"iv":0.5008811764705882,"gamma":0.2992429411764706,"theta":-0.1122364705882353,"vega":0.008878235294117647,"rho":0.0006441079071267933,"breakevenPct":2.42391425950374},{"delta":0.4,"premium":0.34435294117647064,"strike":33.21013071895425,"iv":0.49878967320261436,"gamma":0.3123475163398693,"theta":-0.11628875816993464,"vega":0.009237712418300653,"rho":0.0007328404416015226,"breakevenPct":2.1056939068260894},{"delta":0.45,"premium":0.40317647058823536,"strike":33.04673202614379,"iv":0.4966981699346405,"gamma":0.325452091503268,"theta":-0.12034104575163398,"vega":0.009597189542483661,"rho":0.000821572976076252,"breakevenPct":1.7874735541484388},{"delta":0.5,"premium":0.4777564102564103,"strike":32.89102564102564,"iv":0.49588205128205126,"gamma":0.3258871794871795,"theta":-0.12030128205128204,"vega":0.009591025641025642,"rho":0.0009094308438867496,"breakevenPct":1.5406072309838144},{"delta":0.55,"premium":0.5586477411477413,"strike":32.73840048840049,"iv":0.49557680097680096,"gamma":0.32124737484737487,"theta":-0.11862240537240537,"vega":0.009438400488400488,"rho":0.0009969383550222188,"breakevenPct":1.3223224938706255},{"delta":0.6,"premium":0.6395390720390721,"strike":32.58577533577534,"iv":0.49527155067155065,"gamma":0.3166075702075702,"theta":-0.1169435286935287,"vega":0.009285775335775336,"rho":0.0010844458661576882,"breakevenPct":1.1040377567574375},{"delta":0.65,"premium":0.746619771863118,"strike":32.41673003802281,"iv":0.5006291254752852,"gamma":0.3020257794676806,"theta":-0.11375171102661596,"vega":0.008933536121673004,"rho":0.0011708133524442885,"breakevenPct":0.91548059303442},{"delta":0.7,"premium":0.8873041825095056,"strike":32.22661596958175,"iv":0.5132526996197718,"gamma":0.27468737642585556,"theta":-0.10861863117870724,"vega":0.008325171102661597,"rho":0.0012557180671211527,"breakevenPct":0.76506702804491},{"delta":0.75,"premium":1.0279885931558936,"strike":32.03650190114068,"iv":0.5258762737642585,"gamma":0.24734897338403045,"theta":-0.10348555133079848,"vega":0.007716806083650191,"rho":0.0013406227817980168,"breakevenPct":0.6146534630553998},{"delta":0.8,"premium":1.257943925233645,"strike":31.764018691588785,"iv":0.5517093457943926,"gamma":0.20774112149532709,"theta":-0.09494859813084111,"vega":0.0067504672897196255,"rho":0.0014213163490855193,"breakevenPct":0.4852418921945449},{"delta":0.85,"premium":1.9211853188165373,"strike":31.087531613412256,"iv":0.7346070243274757,"gamma":0.1476019682117339,"theta":-0.10428735981209536,"vega":0.0056978236724492416,"rho":0.0014797518372870685,"breakevenPct":0.44493551077610616},{"delta":0.9,"premium":5.277973669306679,"strike":27.8174629032752,"iv":1.814667627163589,"gamma":0.03902701951409151,"theta":-0.19173726098665334,"vega":0.004361480449908705,"rho":0.0013910085268329733,"breakevenPct":0.7088218260384468}],"put":[{"delta":0.1,"premium":0.23646473924286102,"strike":27.668502370519445,"iv":1.8833872301654007,"gamma":0.03757318933712202,"theta":-0.19643974294931701,"vega":0.0043645497624042115,"rho":-0.0002021908031984227,"breakevenPct":16.5247999048259},{"delta":0.15,"premium":0.4291751365456419,"strike":28.3256805768578,"iv":2.065263214299262,"gamma":0.0478039158898375,"theta":-0.28518800563115665,"vega":0.005799409426767152,"rho":-0.00030747576853322494,"breakevenPct":15.111432665463184},{"delta":0.2,"premium":0.2669472371265089,"strike":30.600959324972564,"iv":1.0839552342699739,"gamma":0.1541081245977863,"theta":-0.16483612046523788,"vega":0.006775386495213721,"rho":-0.0003984877132674014,"breakevenPct":7.694143513591305},{"delta":0.25,"premium":0.19780708364732477,"strike":32.02788244159759,"iv":0.5328006782215524,"gamma":0.24430241145440842,"theta":-0.10158108515448379,"vega":0.0076892238131122835,"rho":-0.0004937621105032066,"breakevenPct":3.141649728565188},{"delta":0.3,"premium":0.25055764883195175,"strike":32.21627731725697,"iv":0.5240214770158252,"gamma":0.2686430293896006,"theta":-0.10753436322532027,"vega":0.008292087415222306,"rho":-0.0005896289764188987,"breakevenPct":2.7288865167743737},{"delta":0.35,"premium":0.3033082140165787,"strike":32.40467219291635,"iv":0.515242275810098,"gamma":0.29298364732479276,"theta":-0.11348764129615674,"vega":0.008894951017332328,"rho":-0.0006854958423345907,"breakevenPct":2.31612330498356},{"delta":0.4,"premium":0.36563989962358845,"strike":32.577478042659976,"iv":0.5100562107904643,"gamma":0.3080272271016311,"theta":-0.11710432873274781,"vega":0.009277478042659975,"rho":-0.0007815790705376181,"breakevenPct":1.979952398519923},{"delta":0.45,"premium":0.43778544542032627,"strike":32.734316185696365,"iv":0.508550564617315,"gamma":0.31354792973651197,"theta":-0.11832766624843162,"vega":0.009434316185696361,"rho":-0.0008778839167920456,"breakevenPct":1.7222343392132742},{"delta":0.5,"premium":0.5099309912170641,"strike":32.891154328732746,"iv":0.5070449184441657,"gamma":0.31906863237139277,"theta":-0.11955100376411543,"vega":0.009591154328732749,"rho":-0.000974188763046473,"breakevenPct":1.4645162799066251},{"delta":0.55,"premium":0.5907787151200521,"strike":33.04964308890331,"iv":0.5056127839065542,"gamma":0.3195639844256976,"theta":-0.1189107073329007,"vega":0.009590785204412719,"rho":-0.0010709842021803073,"breakevenPct":1.2282559945735754},{"delta":0.6,"premium":0.691362751460091,"strike":33.21187540558079,"iv":0.5043473718364698,"gamma":0.3086619727449708,"theta":-0.11404373783257624,"vega":0.009233874107722258,"rho":-0.0011688922931386788,"breakevenPct":1.040661379625094},{"delta":0.65,"premium":0.79194678780013,"strike":33.37410772225827,"iv":0.5030819597663855,"gamma":0.297759961064244,"theta":-0.10917676833225178,"vega":0.008876963011031797,"rho":-0.0012668003840970504,"breakevenPct":0.8530667646766121},{"delta":0.7,"premium":1.4747463461149226,"strike":34.04202617449481,"iv":0.7326497039740762,"gamma":0.2541949260123775,"theta":-0.14536638913431527,"vega":0.008462617732304023,"rho":-0.0013991774706758559,"breakevenPct":0.8983497044354763},{"delta":0.75,"premium":4.174506819842262,"strike":36.46178588206092,"iv":1.7618894538583472,"gamma":0.097475845710491,"theta":-0.32378776919822305,"vega":0.007849304037232696,"rho":-0.0016509650063683088,"breakevenPct":1.750387030144789},{"delta":0.8,"premium":6.798333880028509,"strike":39.04957321028565,"iv":2.4359179454748534,"gamma":0.046219764588645275,"theta":-0.4014174662420646,"vega":0.006963202432925446,"rho":-0.0018957545798045324,"breakevenPct":1.860055290202681},{"delta":0.85,"premium":2.0222549019607827,"strike":34.76225490196078,"iv":0.7081377450980388,"gamma":0.13676519607843146,"theta":-0.09674852941176468,"vega":0.005637745098039217,"rho":-0.0017072093959953063,"breakevenPct":0.3727653100037891},{"delta":0.9,"premium":11.709034919139157,"strike":44.262907027341654,"iv":2.812797915039983,"gamma":0.024093328662439108,"theta":-0.2907456349638342,"vega":0.004277723832174598,"rho":-0.0023648029596413187,"breakevenPct":0.9391491572384967}]}},"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"}}