{"symbol":"VIA","url":"https://intraalpha.com/companies/VIA","capturedAt":"2026-10-22T23:54:22.046Z","state":"ready","quote":{"symbol":"VIA","last_price":35.71,"prev_close":34.59,"regular_close":35.71,"change":1.12,"change_pct":3.2379,"regular_change":1.12,"regular_change_pct":3.2379,"extended_change":0,"extended_change_pct":0,"bid":33.97,"ask":39.49,"bid_size":1200,"ask_size":100,"volume":443197,"vwap":35.43956,"open":34.58,"high":35.74,"low":34.1273,"close":35.71,"trade_count":7839,"last_trade_at":"2026-10-22T23:37:00.819744311Z","last_quote_at":"2026-10-22T23:24:44.663719796Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:19.490152751-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VIA","fetched_at":"2026-10-22T23:54:20.829846+00:00","name":"Via Transportation, Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"On December 4, 2019, Viacom Inc. was acquired by CBS Corporation. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2945064000,"ebitda":-79655000,"pe_ratio":null,"peg_ratio":null,"book_value":7.59,"dividend_per_share":null,"dividend_yield":null,"eps":-0.47,"revenue_ttm":491703000,"gross_profit_ttm":195703000,"profit_margin":-0.2,"operating_margin_ttm":-0.16,"return_on_assets_ttm":-0.0992,"return_on_equity_ttm":-0.236,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.267,"analyst_target_price":37.67,"analyst_number":4,"beta":null,"fifty_two_week_high":55.2,"fifty_two_week_low":12.95,"fifty_day_ma":28.75,"two_hundred_day_ma":20.69,"shares_outstanding":77450000,"forward_pe":67.11,"price_to_sales":5.99,"price_to_book":3.894,"ev_to_revenue":4.25,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:20.829846+00:00"},"optionObservedAt":"2026-10-22T19:56:17.318Z","bars":[{"c":31.51,"h":31.85,"l":31.23,"n":46,"o":31.23,"t":"2026-10-15T13:30:00Z","v":5047,"vw":31.437018},{"c":32.2,"h":32.2,"l":31.79,"n":27,"o":31.79,"t":"2026-10-15T13:35:00Z","v":5230,"vw":31.917318},{"c":31.975,"h":32.065,"l":31.935,"n":20,"o":32.065,"t":"2026-10-15T13:40:00Z","v":935,"vw":31.977},{"c":31.95,"h":32.02,"l":31.71,"n":61,"o":31.9,"t":"2026-10-15T13:45:00Z","v":2029,"vw":31.867742},{"c":32.06,"h":32.06,"l":31.785,"n":23,"o":31.87,"t":"2026-10-15T13:55:00Z","v":613,"vw":31.900347},{"c":32.48,"h":32.48,"l":32.295,"n":66,"o":32.3,"t":"2026-10-15T14:00:00Z","v":6350,"vw":32.41669},{"c":32.52,"h":32.52,"l":32.351,"n":76,"o":32.47,"t":"2026-10-15T14:05:00Z","v":1888,"vw":32.455907},{"c":32.63,"h":32.79,"l":32.6001,"n":104,"o":32.71,"t":"2026-10-15T14:10:00Z","v":4944,"vw":32.683571},{"c":32.315,"h":32.77,"l":32.23,"n":74,"o":32.77,"t":"2026-10-15T14:15:00Z","v":4316,"vw":32.483623},{"c":32.285,"h":32.285,"l":32.21,"n":29,"o":32.21,"t":"2026-10-15T14:20:00Z","v":970,"vw":32.2725},{"c":32.37,"h":32.37,"l":32.285,"n":14,"o":32.285,"t":"2026-10-15T14:25:00Z","v":370,"vw":32.3275},{"c":32.5,"h":32.55,"l":32.31,"n":66,"o":32.31,"t":"2026-10-15T14:30:00Z","v":3535,"vw":32.471658},{"c":32.545,"h":32.545,"l":32.46,"n":29,"o":32.495,"t":"2026-10-15T14:35:00Z","v":540,"vw":32.5},{"c":32.755,"h":32.755,"l":32.57,"n":72,"o":32.58,"t":"2026-10-15T14:40:00Z","v":2222,"vw":32.659375},{"c":32.89,"h":32.89,"l":32.725,"n":45,"o":32.725,"t":"2026-10-15T14:45:00Z","v":1295,"vw":32.79471},{"c":32.89,"h":32.92,"l":32.88,"n":37,"o":32.92,"t":"2026-10-15T14:50:00Z","v":607,"vw":32.89529},{"c":33.09,"h":33.12,"l":32.95,"n":150,"o":32.95,"t":"2026-10-15T14:55:00Z","v":4840,"vw":33.019267},{"c":33.16,"h":33.16,"l":33.065,"n":84,"o":33.07,"t":"2026-10-15T15:00:00Z","v":5121,"vw":33.102518},{"c":33.26,"h":33.36,"l":33.15,"n":82,"o":33.25,"t":"2026-10-15T15:05:00Z","v":4314,"vw":33.274754},{"c":33.26,"h":33.27,"l":33.26,"n":22,"o":33.26,"t":"2026-10-15T15:10:00Z","v":4777,"vw":33.26026},{"c":33.11,"h":33.18,"l":33.11,"n":54,"o":33.14,"t":"2026-10-15T15:15:00Z","v":7608,"vw":33.141435},{"c":33.04,"h":33.105,"l":33.04,"n":10,"o":33.0975,"t":"2026-10-15T15:20:00Z","v":501,"vw":33.070625},{"c":33.095,"h":33.12,"l":33.095,"n":30,"o":33.1,"t":"2026-10-15T15:25:00Z","v":963,"vw":33.102424},{"c":33.11,"h":33.11,"l":33.11,"n":40,"o":33.11,"t":"2026-10-15T15:30:00Z","v":893,"vw":33.11},{"c":33.23,"h":33.23,"l":33.01,"n":76,"o":33.11,"t":"2026-10-15T15:35:00Z","v":2934,"vw":33.105475},{"c":33.17,"h":33.17,"l":33.12,"n":27,"o":33.15,"t":"2026-10-15T15:45:00Z","v":1212,"vw":33.15},{"c":33.28,"h":33.28,"l":33.23,"n":39,"o":33.23,"t":"2026-10-15T15:50:00Z","v":904,"vw":33.260843},{"c":33.34,"h":33.4,"l":33.28,"n":80,"o":33.28,"t":"2026-10-15T15:55:00Z","v":3153,"vw":33.334946},{"c":33.37,"h":33.37,"l":33.29,"n":59,"o":33.345,"t":"2026-10-15T16:00:00Z","v":1836,"vw":33.354143},{"c":33.31,"h":33.31,"l":33.26,"n":41,"o":33.26,"t":"2026-10-15T16:05:00Z","v":1327,"vw":33.273875},{"c":33.18,"h":33.31,"l":33.18,"n":78,"o":33.31,"t":"2026-10-15T16:10:00Z","v":2760,"vw":33.257342},{"c":33.205,"h":33.205,"l":33.205,"n":7,"o":33.205,"t":"2026-10-15T16:15:00Z","v":209,"vw":33.205},{"c":33.27,"h":33.27,"l":33.22,"n":36,"o":33.22,"t":"2026-10-15T16:20:00Z","v":465,"vw":33.245},{"c":33.3,"h":33.3,"l":33.245,"n":40,"o":33.245,"t":"2026-10-15T16:25:00Z","v":743,"vw":33.281905},{"c":33.26,"h":33.335,"l":33.215,"n":98,"o":33.3,"t":"2026-10-15T16:30:00Z","v":2953,"vw":33.301465},{"c":33.31,"h":33.32,"l":33.22,"n":57,"o":33.22,"t":"2026-10-15T16:35:00Z","v":1169,"vw":33.293349},{"c":33.29,"h":33.29,"l":33.29,"n":6,"o":33.29,"t":"2026-10-15T16:40:00Z","v":114,"vw":33.29},{"c":33.32,"h":33.37,"l":33.32,"n":29,"o":33.37,"t":"2026-10-15T16:45:00Z","v":825,"vw":33.341667},{"c":33.315,"h":33.315,"l":33.29,"n":31,"o":33.3,"t":"2026-10-15T16:50:00Z","v":905,"vw":33.296445},{"c":33.34,"h":33.34,"l":33.34,"n":9,"o":33.34,"t":"2026-10-15T16:55:00Z","v":136,"vw":33.34},{"c":33.255,"h":33.27,"l":33.255,"n":34,"o":33.27,"t":"2026-10-15T17:00:00Z","v":893,"vw":33.265},{"c":33.225,"h":33.295,"l":33.225,"n":73,"o":33.29,"t":"2026-10-15T17:05:00Z","v":1407,"vw":33.26548},{"c":33.165,"h":33.24,"l":33.14,"n":53,"o":33.22,"t":"2026-10-15T17:10:00Z","v":1967,"vw":33.181},{"c":33.19,"h":33.23,"l":33.185,"n":48,"o":33.185,"t":"2026-10-15T17:15:00Z","v":1040,"vw":33.211},{"c":33.19,"h":33.21,"l":33.18,"n":146,"o":33.19,"t":"2026-10-15T17:20:00Z","v":2145,"vw":33.190958},{"c":33.17,"h":33.19,"l":33.14,"n":84,"o":33.14,"t":"2026-10-15T17:25:00Z","v":3276,"vw":33.161195},{"c":33.23,"h":33.25,"l":33.2,"n":53,"o":33.2,"t":"2026-10-15T17:30:00Z","v":1343,"vw":33.225},{"c":33.2,"h":33.23,"l":33.2,"n":46,"o":33.23,"t":"2026-10-15T17:35:00Z","v":705,"vw":33.22},{"c":33.175,"h":33.215,"l":33.145,"n":79,"o":33.215,"t":"2026-10-15T17:40:00Z","v":1667,"vw":33.1785},{"c":33.26,"h":33.26,"l":33.19,"n":53,"o":33.2,"t":"2026-10-15T17:45:00Z","v":1582,"vw":33.228889},{"c":33.27,"h":33.31,"l":33.265,"n":71,"o":33.28,"t":"2026-10-15T17:50:00Z","v":1730,"vw":33.282143},{"c":33.35,"h":33.36,"l":33.31,"n":75,"o":33.31,"t":"2026-10-15T17:55:00Z","v":1605,"vw":33.345},{"c":33.32,"h":33.39,"l":33.32,"n":70,"o":33.38,"t":"2026-10-15T18:00:00Z","v":2327,"vw":33.360714},{"c":33.33,"h":33.33,"l":33.2401,"n":47,"o":33.285,"t":"2026-10-15T18:05:00Z","v":1270,"vw":33.297707},{"c":33.3,"h":33.32,"l":33.215,"n":78,"o":33.32,"t":"2026-10-15T18:10:00Z","v":7794,"vw":33.310156},{"c":33.255,"h":33.32,"l":33.255,"n":69,"o":33.32,"t":"2026-10-15T18:15:00Z","v":2576,"vw":33.305333},{"c":33.29,"h":33.3,"l":33.26,"n":55,"o":33.26,"t":"2026-10-15T18:20:00Z","v":1065,"vw":33.2875},{"c":33.2075,"h":33.295,"l":33.2075,"n":139,"o":33.27,"t":"2026-10-15T18:25:00Z","v":2693,"vw":33.26208},{"c":33.18,"h":33.2,"l":33.14,"n":99,"o":33.18,"t":"2026-10-15T18:30:00Z","v":2373,"vw":33.164182},{"c":33.15,"h":33.15,"l":33.14,"n":39,"o":33.15,"t":"2026-10-15T18:35:00Z","v":836,"vw":33.14625},{"c":33.13,"h":33.15,"l":33.085,"n":79,"o":33.15,"t":"2026-10-15T18:40:00Z","v":1839,"vw":33.123021},{"c":33.205,"h":33.21,"l":33.16,"n":38,"o":33.16,"t":"2026-10-15T18:45:00Z","v":1404,"vw":33.198889},{"c":33.185,"h":33.23,"l":33.18,"n":81,"o":33.23,"t":"2026-10-15T18:50:00Z","v":1681,"vw":33.200833},{"c":33.28,"h":33.28,"l":33.23,"n":36,"o":33.23,"t":"2026-10-15T18:55:00Z","v":1002,"vw":33.2575},{"c":33.31,"h":33.31,"l":33.31,"n":16,"o":33.31,"t":"2026-10-15T19:00:00Z","v":466,"vw":33.31},{"c":33.3,"h":33.33,"l":33.29,"n":95,"o":33.33,"t":"2026-10-15T19:05:00Z","v":6668,"vw":33.325293},{"c":33.24,"h":33.335,"l":33.24,"n":109,"o":33.33,"t":"2026-10-15T19:10:00Z","v":7615,"vw":33.302465},{"c":33.4,"h":33.4,"l":33.26,"n":193,"o":33.26,"t":"2026-10-15T19:15:00Z","v":15504,"vw":33.331808},{"c":33.459,"h":33.46,"l":33.43,"n":60,"o":33.43,"t":"2026-10-15T19:20:00Z","v":1982,"vw":33.446535},{"c":33.47,"h":33.525,"l":33.47,"n":173,"o":33.47,"t":"2026-10-15T19:25:00Z","v":5548,"vw":33.49286},{"c":33.4825,"h":33.54,"l":33.445,"n":188,"o":33.445,"t":"2026-10-15T19:30:00Z","v":3753,"vw":33.494206},{"c":33.41,"h":33.52,"l":33.41,"n":199,"o":33.51,"t":"2026-10-15T19:35:00Z","v":5144,"vw":33.479124},{"c":33.6,"h":33.6,"l":33.4315,"n":158,"o":33.4315,"t":"2026-10-15T19:40:00Z","v":3976,"vw":33.4848},{"c":33.61,"h":33.63,"l":33.525,"n":235,"o":33.6,"t":"2026-10-15T19:45:00Z","v":8383,"vw":33.600671},{"c":33.59,"h":33.61,"l":33.41,"n":289,"o":33.57,"t":"2026-10-15T19:50:00Z","v":8817,"vw":33.550682},{"c":33.56,"h":33.74,"l":33.52,"n":1269,"o":33.63,"t":"2026-10-15T19:55:00Z","v":68005,"vw":33.628366},{"c":33.7,"h":33.7,"l":33.58,"n":26,"o":33.58,"t":"2026-10-15T20:00:00Z","v":82771,"vw":33.581482},{"c":33.55,"h":33.98,"l":32.99,"n":104,"o":33.49,"t":"2026-10-16T13:30:00Z","v":29612,"vw":33.48616},{"c":32.94,"h":33.23,"l":32.94,"n":123,"o":33.22,"t":"2026-10-16T13:35:00Z","v":6109,"vw":33.09404},{"c":32.94,"h":33.19,"l":32.82,"n":48,"o":32.82,"t":"2026-10-16T13:40:00Z","v":2027,"vw":33.031612},{"c":32.73,"h":33.025,"l":32.705,"n":28,"o":33.025,"t":"2026-10-16T13:45:00Z","v":3139,"vw":32.953886},{"c":32.965,"h":32.965,"l":32.88,"n":34,"o":32.9375,"t":"2026-10-16T13:50:00Z","v":2296,"vw":32.939521},{"c":32.975,"h":32.975,"l":32.965,"n":24,"o":32.965,"t":"2026-10-16T13:55:00Z","v":711,"vw":32.970074},{"c":32.755,"h":32.99,"l":32.7,"n":71,"o":32.85,"t":"2026-10-16T14:00:00Z","v":3977,"vw":32.862796},{"c":32.2601,"h":32.68,"l":32.26,"n":85,"o":32.68,"t":"2026-10-16T14:05:00Z","v":6586,"vw":32.504913},{"c":32.535,"h":32.535,"l":32.17,"n":130,"o":32.25,"t":"2026-10-16T14:10:00Z","v":7930,"vw":32.340071},{"c":32.54,"h":32.555,"l":32.54,"n":57,"o":32.5509,"t":"2026-10-16T14:15:00Z","v":1659,"vw":32.551435},{"c":32.43,"h":32.58,"l":32.33,"n":132,"o":32.58,"t":"2026-10-16T14:20:00Z","v":10320,"vw":32.434781},{"c":32.23,"h":32.38,"l":32.17,"n":123,"o":32.38,"t":"2026-10-16T14:25:00Z","v":14326,"vw":32.183464},{"c":32.105,"h":32.22,"l":31.98,"n":125,"o":32.17,"t":"2026-10-16T14:30:00Z","v":6893,"vw":32.126274},{"c":32.265,"h":32.41,"l":32.13,"n":126,"o":32.13,"t":"2026-10-16T14:35:00Z","v":9362,"vw":32.286447},{"c":32.315,"h":32.34,"l":32.15,"n":63,"o":32.23,"t":"2026-10-16T14:40:00Z","v":2472,"vw":32.241744},{"c":32.52,"h":32.53,"l":32.41,"n":45,"o":32.41,"t":"2026-10-16T14:45:00Z","v":1821,"vw":32.466667},{"c":32.315,"h":32.54,"l":32.315,"n":132,"o":32.54,"t":"2026-10-16T14:50:00Z","v":7428,"vw":32.413672},{"c":32.31,"h":32.31,"l":32.2,"n":70,"o":32.27,"t":"2026-10-16T14:55:00Z","v":3618,"vw":32.263889},{"c":32.19,"h":32.32,"l":32.14,"n":130,"o":32.24,"t":"2026-10-16T15:00:00Z","v":4600,"vw":32.25847},{"c":32.065,"h":32.205,"l":32.065,"n":77,"o":32.205,"t":"2026-10-16T15:05:00Z","v":2183,"vw":32.115981},{"c":32.27,"h":32.27,"l":32.055,"n":79,"o":32.075,"t":"2026-10-16T15:10:00Z","v":2500,"vw":32.167557},{"c":32.29,"h":32.3,"l":32.22,"n":55,"o":32.265,"t":"2026-10-16T15:15:00Z","v":1716,"vw":32.2737},{"c":32.3599,"h":32.3599,"l":32.23,"n":83,"o":32.35,"t":"2026-10-16T15:20:00Z","v":3029,"vw":32.337485},{"c":32.34,"h":32.34,"l":32.28,"n":44,"o":32.3,"t":"2026-10-16T15:25:00Z","v":1669,"vw":32.301745},{"c":32.36,"h":32.36,"l":32.34,"n":30,"o":32.36,"t":"2026-10-16T15:30:00Z","v":1173,"vw":32.352268},{"c":32.27,"h":32.36,"l":32.24,"n":157,"o":32.35,"t":"2026-10-16T15:35:00Z","v":7182,"vw":32.306034},{"c":32.28,"h":32.31,"l":32.24,"n":96,"o":32.25,"t":"2026-10-16T15:40:00Z","v":4848,"vw":32.275707},{"c":32.25,"h":32.35,"l":32.25,"n":114,"o":32.29,"t":"2026-10-16T15:45:00Z","v":4128,"vw":32.310905},{"c":31.965,"h":32.26,"l":31.9,"n":191,"o":32.26,"t":"2026-10-16T15:50:00Z","v":11369,"vw":32.053861},{"c":31.975,"h":32.05,"l":31.76,"n":303,"o":32.03,"t":"2026-10-16T15:55:00Z","v":25005,"vw":31.926771},{"c":31.95,"h":32.005,"l":31.8101,"n":117,"o":31.98,"t":"2026-10-16T16:00:00Z","v":7972,"vw":31.913782},{"c":31.95,"h":32.015,"l":31.95,"n":19,"o":32.015,"t":"2026-10-16T16:05:00Z","v":937,"vw":31.987464},{"c":32.005,"h":32.005,"l":31.8,"n":75,"o":31.95,"t":"2026-10-16T16:10:00Z","v":4752,"vw":31.914085},{"c":31.96,"h":32.13,"l":31.91,"n":70,"o":32.06,"t":"2026-10-16T16:15:00Z","v":6339,"vw":32.061302},{"c":31.935,"h":31.96,"l":31.88,"n":40,"o":31.96,"t":"2026-10-16T16:20:00Z","v":1597,"vw":31.936547},{"c":31.935,"h":31.935,"l":31.81,"n":48,"o":31.88,"t":"2026-10-16T16:25:00Z","v":1562,"vw":31.876028},{"c":31.985,"h":32.05,"l":31.88,"n":99,"o":31.935,"t":"2026-10-16T16:30:00Z","v":4595,"vw":31.984518},{"c":31.99,"h":32,"l":31.93,"n":53,"o":31.98,"t":"2026-10-16T16:35:00Z","v":2596,"vw":31.971306},{"c":32.11,"h":32.11,"l":31.96,"n":64,"o":31.99,"t":"2026-10-16T16:40:00Z","v":2731,"vw":32.034723},{"c":32.2,"h":32.26,"l":32.08,"n":115,"o":32.115,"t":"2026-10-16T16:45:00Z","v":6840,"vw":32.160787},{"c":32.13,"h":32.155,"l":32.11,"n":56,"o":32.15,"t":"2026-10-16T16:50:00Z","v":3268,"vw":32.143502},{"c":32.205,"h":32.205,"l":32.095,"n":99,"o":32.12,"t":"2026-10-16T16:55:00Z","v":3955,"vw":32.153125},{"c":32,"h":32.14,"l":31.99,"n":70,"o":32.14,"t":"2026-10-16T17:00:00Z","v":2171,"vw":32.086235},{"c":32.022,"h":32.05,"l":31.995,"n":50,"o":31.995,"t":"2026-10-16T17:05:00Z","v":1320,"vw":32.019039},{"c":31.91,"h":32.03,"l":31.91,"n":127,"o":32.02,"t":"2026-10-16T17:10:00Z","v":5616,"vw":31.978879},{"c":31.83,"h":31.91,"l":31.78,"n":56,"o":31.91,"t":"2026-10-16T17:15:00Z","v":4025,"vw":31.83653},{"c":31.89,"h":31.92,"l":31.82,"n":122,"o":31.825,"t":"2026-10-16T17:20:00Z","v":6965,"vw":31.880229},{"c":31.93,"h":31.97,"l":31.88,"n":105,"o":31.93,"t":"2026-10-16T17:25:00Z","v":7503,"vw":31.933569},{"c":32,"h":32.05,"l":31.925,"n":71,"o":31.925,"t":"2026-10-16T17:30:00Z","v":3507,"vw":31.99953},{"c":31.98,"h":32.07,"l":31.94,"n":149,"o":32.04,"t":"2026-10-16T17:35:00Z","v":7070,"vw":32.016886},{"c":32.1,"h":32.2,"l":31.98,"n":109,"o":31.99,"t":"2026-10-16T17:40:00Z","v":4537,"vw":32.091069},{"c":32,"h":32.11,"l":31.975,"n":143,"o":32.081,"t":"2026-10-16T17:45:00Z","v":16303,"vw":32.058128},{"c":31.96,"h":32.01,"l":31.96,"n":36,"o":32,"t":"2026-10-16T17:50:00Z","v":1127,"vw":31.995556},{"c":31.965,"h":31.97,"l":31.94,"n":78,"o":31.95,"t":"2026-10-16T17:55:00Z","v":2799,"vw":31.9585},{"c":32,"h":32.02,"l":31.91,"n":209,"o":31.965,"t":"2026-10-16T18:00:00Z","v":11497,"vw":31.96774},{"c":32.09,"h":32.09,"l":31.98,"n":103,"o":31.98,"t":"2026-10-16T18:05:00Z","v":4086,"vw":32.027389},{"c":32.045,"h":32.065,"l":32.03,"n":87,"o":32.05,"t":"2026-10-16T18:10:00Z","v":4099,"vw":32.048236},{"c":32.06,"h":32.08,"l":32.06,"n":46,"o":32.07,"t":"2026-10-16T18:15:00Z","v":2184,"vw":32.066019},{"c":32.18,"h":32.215,"l":32.05,"n":81,"o":32.07,"t":"2026-10-16T18:20:00Z","v":4023,"vw":32.141022},{"c":32.18,"h":32.185,"l":32.12,"n":98,"o":32.185,"t":"2026-10-16T18:25:00Z","v":4374,"vw":32.16581},{"c":32.18,"h":32.19,"l":32.135,"n":72,"o":32.165,"t":"2026-10-16T18:30:00Z","v":2977,"vw":32.169935},{"c":32.19,"h":32.19,"l":32.1,"n":95,"o":32.14,"t":"2026-10-16T18:35:00Z","v":4503,"vw":32.123234},{"c":32.07,"h":32.195,"l":32.03,"n":219,"o":32.195,"t":"2026-10-16T18:40:00Z","v":20291,"vw":32.135507},{"c":31.885,"h":32.12,"l":31.885,"n":414,"o":32.07,"t":"2026-10-16T18:45:00Z","v":41414,"vw":32.026997},{"c":31.85,"h":31.89,"l":31.745,"n":147,"o":31.89,"t":"2026-10-16T18:50:00Z","v":5738,"vw":31.808356},{"c":31.835,"h":31.86,"l":31.79,"n":109,"o":31.85,"t":"2026-10-16T18:55:00Z","v":5351,"vw":31.821475},{"c":31.72,"h":31.795,"l":31.72,"n":143,"o":31.795,"t":"2026-10-16T19:00:00Z","v":3943,"vw":31.764706},{"c":31.74,"h":31.74,"l":31.655,"n":170,"o":31.72,"t":"2026-10-16T19:05:00Z","v":15324,"vw":31.697376},{"c":31.78,"h":31.805,"l":31.72,"n":161,"o":31.72,"t":"2026-10-16T19:10:00Z","v":5369,"vw":31.758966},{"c":31.74,"h":31.8,"l":31.69,"n":242,"o":31.78,"t":"2026-10-16T19:15:00Z","v":13057,"vw":31.748903},{"c":31.96,"h":31.96,"l":31.74,"n":198,"o":31.74,"t":"2026-10-16T19:20:00Z","v":7362,"vw":31.847587},{"c":31.965,"h":31.97,"l":31.93,"n":75,"o":31.94,"t":"2026-10-16T19:25:00Z","v":2533,"vw":31.944102},{"c":32.01,"h":32.12,"l":31.94,"n":359,"o":31.95,"t":"2026-10-16T19:30:00Z","v":18178,"vw":32.013087},{"c":31.99,"h":32.025,"l":31.92,"n":158,"o":32.02,"t":"2026-10-16T19:35:00Z","v":6225,"vw":31.967498},{"c":31.87,"h":31.96,"l":31.83,"n":216,"o":31.96,"t":"2026-10-16T19:40:00Z","v":9607,"vw":31.900549},{"c":31.92,"h":31.99,"l":31.82,"n":282,"o":31.84,"t":"2026-10-16T19:45:00Z","v":11116,"vw":31.910017},{"c":31.88,"h":32.01,"l":31.88,"n":308,"o":31.96,"t":"2026-10-16T19:50:00Z","v":15578,"vw":31.924586},{"c":31.91,"h":32.06,"l":31.87,"n":1022,"o":31.9,"t":"2026-10-16T19:55:00Z","v":58017,"vw":31.962729},{"c":31.93,"h":31.93,"l":31.93,"n":17,"o":31.93,"t":"2026-10-16T20:00:00Z","v":111804,"vw":31.93},{"c":32.805,"h":33,"l":32.05,"n":48,"o":32.13,"t":"2026-10-19T13:30:00Z","v":10434,"vw":32.267333},{"c":32.42,"h":32.5967,"l":32.4,"n":32,"o":32.58,"t":"2026-10-19T13:35:00Z","v":2058,"vw":32.478893},{"c":32.285,"h":32.33,"l":32.15,"n":21,"o":32.15,"t":"2026-10-19T13:40:00Z","v":946,"vw":32.271071},{"c":31.95,"h":32.44,"l":31.95,"n":24,"o":32.285,"t":"2026-10-19T13:45:00Z","v":2414,"vw":32.275402},{"c":32.315,"h":32.315,"l":32.21,"n":27,"o":32.285,"t":"2026-10-19T13:50:00Z","v":2020,"vw":32.29598},{"c":32.315,"h":32.315,"l":32.315,"n":43,"o":32.315,"t":"2026-10-19T13:55:00Z","v":1505,"vw":32.315},{"c":32.32,"h":32.62,"l":32.01,"n":38,"o":32.01,"t":"2026-10-19T14:00:00Z","v":3072,"vw":32.321062},{"c":32.255,"h":32.315,"l":32.255,"n":35,"o":32.315,"t":"2026-10-19T14:05:00Z","v":1511,"vw":32.26836},{"c":32.26,"h":32.44,"l":32.04,"n":36,"o":32.4,"t":"2026-10-19T14:10:00Z","v":1362,"vw":32.303585},{"c":32.265,"h":32.42,"l":32.265,"n":33,"o":32.42,"t":"2026-10-19T14:15:00Z","v":953,"vw":32.294869},{"c":32.325,"h":32.34,"l":32.325,"n":20,"o":32.33,"t":"2026-10-19T14:20:00Z","v":1084,"vw":32.333908},{"c":32.33,"h":32.42,"l":32.22,"n":46,"o":32.22,"t":"2026-10-19T14:25:00Z","v":1293,"vw":32.325},{"c":32.32,"h":32.36,"l":32.29,"n":82,"o":32.3,"t":"2026-10-19T14:30:00Z","v":3068,"vw":32.320703},{"c":32.45,"h":32.45,"l":32.29,"n":51,"o":32.29,"t":"2026-10-19T14:35:00Z","v":1483,"vw":32.386856},{"c":32.445,"h":32.45,"l":32.38,"n":34,"o":32.45,"t":"2026-10-19T14:40:00Z","v":1331,"vw":32.435844},{"c":32.49,"h":32.5,"l":32.445,"n":29,"o":32.445,"t":"2026-10-19T14:45:00Z","v":943,"vw":32.476486},{"c":32.44,"h":32.53,"l":32.43,"n":39,"o":32.5,"t":"2026-10-19T14:50:00Z","v":1186,"vw":32.474435},{"c":32.46,"h":32.46,"l":32.46,"n":19,"o":32.46,"t":"2026-10-19T14:55:00Z","v":656,"vw":32.46},{"c":32.555,"h":32.555,"l":32.465,"n":77,"o":32.49,"t":"2026-10-19T15:05:00Z","v":4173,"vw":32.505794},{"c":32.47,"h":32.555,"l":32.47,"n":33,"o":32.5,"t":"2026-10-19T15:10:00Z","v":910,"vw":32.503129},{"c":32.49,"h":32.5,"l":32.475,"n":34,"o":32.475,"t":"2026-10-19T15:15:00Z","v":2469,"vw":32.481157},{"c":32.5,"h":32.58,"l":32.475,"n":133,"o":32.5,"t":"2026-10-19T15:20:00Z","v":7241,"vw":32.507922},{"c":32.495,"h":32.495,"l":32.4582,"n":17,"o":32.4582,"t":"2026-10-19T15:25:00Z","v":398,"vw":32.470467},{"c":32.5,"h":32.5,"l":32.5,"n":44,"o":32.5,"t":"2026-10-19T15:30:00Z","v":2431,"vw":32.5},{"c":32.615,"h":32.615,"l":32.47,"n":155,"o":32.47,"t":"2026-10-19T15:35:00Z","v":9141,"vw":32.519013},{"c":32.5971,"h":32.67,"l":32.5971,"n":16,"o":32.67,"t":"2026-10-19T15:40:00Z","v":634,"vw":32.617278},{"c":32.605,"h":32.605,"l":32.53,"n":60,"o":32.53,"t":"2026-10-19T15:45:00Z","v":1885,"vw":32.555725},{"c":32.66,"h":32.66,"l":32.66,"n":9,"o":32.66,"t":"2026-10-19T15:50:00Z","v":223,"vw":32.66},{"c":32.61,"h":32.645,"l":32.61,"n":20,"o":32.645,"t":"2026-10-19T15:55:00Z","v":560,"vw":32.628645},{"c":32.585,"h":32.61,"l":32.53,"n":140,"o":32.61,"t":"2026-10-19T16:00:00Z","v":17257,"vw":32.576409},{"c":32.585,"h":32.585,"l":32.585,"n":6,"o":32.585,"t":"2026-10-19T16:05:00Z","v":240,"vw":32.585},{"c":32.645,"h":32.645,"l":32.595,"n":49,"o":32.595,"t":"2026-10-19T16:10:00Z","v":1877,"vw":32.622327},{"c":32.735,"h":32.7899,"l":32.735,"n":28,"o":32.7899,"t":"2026-10-19T16:15:00Z","v":618,"vw":32.746987},{"c":32.67,"h":32.7,"l":32.67,"n":26,"o":32.7,"t":"2026-10-19T16:20:00Z","v":1339,"vw":32.695588},{"c":32.82,"h":32.82,"l":32.78,"n":61,"o":32.78,"t":"2026-10-19T16:30:00Z","v":2781,"vw":32.789545},{"c":32.825,"h":32.83,"l":32.825,"n":25,"o":32.83,"t":"2026-10-19T16:35:00Z","v":664,"vw":32.82875},{"c":32.96,"h":32.98,"l":32.86,"n":99,"o":32.87,"t":"2026-10-19T16:40:00Z","v":3277,"vw":32.922256},{"c":32.935,"h":32.98,"l":32.935,"n":28,"o":32.98,"t":"2026-10-19T16:45:00Z","v":1008,"vw":32.950645},{"c":32.87,"h":32.99,"l":32.86,"n":80,"o":32.99,"t":"2026-10-19T16:50:00Z","v":5022,"vw":32.91549},{"c":32.875,"h":32.95,"l":32.87,"n":66,"o":32.895,"t":"2026-10-19T16:55:00Z","v":2372,"vw":32.893118},{"c":32.93,"h":32.93,"l":32.875,"n":34,"o":32.875,"t":"2026-10-19T17:00:00Z","v":757,"vw":32.893455},{"c":32.82,"h":32.9,"l":32.75,"n":120,"o":32.84,"t":"2026-10-19T17:05:00Z","v":7605,"vw":32.865434},{"c":32.91,"h":32.91,"l":32.88,"n":30,"o":32.88,"t":"2026-10-19T17:10:00Z","v":991,"vw":32.900054},{"c":32.98,"h":32.98,"l":32.93,"n":25,"o":32.93,"t":"2026-10-19T17:15:00Z","v":661,"vw":32.96},{"c":32.88,"h":33.005,"l":32.88,"n":76,"o":32.97,"t":"2026-10-19T17:20:00Z","v":4063,"vw":32.969298},{"c":33,"h":33.1,"l":32.87,"n":57,"o":32.87,"t":"2026-10-19T17:25:00Z","v":3280,"vw":33.079374},{"c":33,"h":33.16,"l":33,"n":53,"o":33.14,"t":"2026-10-19T17:30:00Z","v":1709,"vw":33.063592},{"c":33,"h":33.09,"l":33,"n":36,"o":33.08,"t":"2026-10-19T17:35:00Z","v":1057,"vw":33.035417},{"c":33.07,"h":33.1,"l":33.05,"n":67,"o":33.09,"t":"2026-10-19T17:40:00Z","v":2768,"vw":33.077916},{"c":33.06,"h":33.09,"l":33.025,"n":73,"o":33.07,"t":"2026-10-19T17:45:00Z","v":2422,"vw":33.060915},{"c":33.03,"h":33.08,"l":33.03,"n":106,"o":33.07,"t":"2026-10-19T17:50:00Z","v":4060,"vw":33.058569},{"c":33.045,"h":33.1,"l":33.04,"n":42,"o":33.04,"t":"2026-10-19T17:55:00Z","v":2416,"vw":33.047986},{"c":33.13,"h":33.13,"l":33.05,"n":65,"o":33.09,"t":"2026-10-19T18:00:00Z","v":3226,"vw":33.097936},{"c":33.06,"h":33.18,"l":33.06,"n":68,"o":33.18,"t":"2026-10-19T18:05:00Z","v":2380,"vw":33.099183},{"c":33.105,"h":33.14,"l":33.06,"n":95,"o":33.08,"t":"2026-10-19T18:10:00Z","v":6965,"vw":33.082799},{"c":33.14,"h":33.14,"l":33.06,"n":86,"o":33.11,"t":"2026-10-19T18:15:00Z","v":2432,"vw":33.096046},{"c":33.025,"h":33.16,"l":33.025,"n":80,"o":33.11,"t":"2026-10-19T18:20:00Z","v":2580,"vw":33.094364},{"c":32.95,"h":33.11,"l":32.95,"n":86,"o":33.11,"t":"2026-10-19T18:25:00Z","v":3961,"vw":33.030514},{"c":32.93,"h":32.93,"l":32.93,"n":31,"o":32.93,"t":"2026-10-19T18:30:00Z","v":680,"vw":32.93},{"c":32.95,"h":32.95,"l":32.885,"n":215,"o":32.94,"t":"2026-10-19T18:35:00Z","v":4026,"vw":32.910441},{"c":32.93,"h":32.965,"l":32.922,"n":67,"o":32.96,"t":"2026-10-19T18:40:00Z","v":1706,"vw":32.941699},{"c":32.96,"h":32.98,"l":32.96,"n":29,"o":32.96,"t":"2026-10-19T18:45:00Z","v":1027,"vw":32.964},{"c":32.93,"h":33,"l":32.93,"n":199,"o":32.97,"t":"2026-10-19T18:50:00Z","v":8702,"vw":32.969572},{"c":32.97,"h":32.98,"l":32.96,"n":70,"o":32.96,"t":"2026-10-19T18:55:00Z","v":1359,"vw":32.970431},{"c":33.01,"h":33.01,"l":32.98,"n":48,"o":32.98,"t":"2026-10-19T19:00:00Z","v":1196,"vw":32.988523},{"c":32.95,"h":32.97,"l":32.95,"n":70,"o":32.97,"t":"2026-10-19T19:05:00Z","v":2285,"vw":32.961793},{"c":32.945,"h":32.97,"l":32.945,"n":63,"o":32.97,"t":"2026-10-19T19:10:00Z","v":2078,"vw":32.953612},{"c":33.01,"h":33.01,"l":32.94,"n":218,"o":32.945,"t":"2026-10-19T19:15:00Z","v":8536,"vw":32.967048},{"c":33.035,"h":33.035,"l":33.01,"n":72,"o":33.02,"t":"2026-10-19T19:20:00Z","v":2326,"vw":33.02819},{"c":33.005,"h":33.035,"l":32.97,"n":123,"o":33.035,"t":"2026-10-19T19:25:00Z","v":4322,"vw":33.002553},{"c":33.055,"h":33.08,"l":33.035,"n":130,"o":33.035,"t":"2026-10-19T19:30:00Z","v":3463,"vw":33.059811},{"c":33.025,"h":33.06,"l":33,"n":177,"o":33.055,"t":"2026-10-19T19:35:00Z","v":5242,"vw":33.032857},{"c":33.21,"h":33.22,"l":33.02,"n":325,"o":33.02,"t":"2026-10-19T19:40:00Z","v":7914,"vw":33.136294},{"c":33.13,"h":33.21,"l":33.11,"n":208,"o":33.195,"t":"2026-10-19T19:45:00Z","v":7747,"vw":33.149281},{"c":33,"h":33.115,"l":32.99,"n":245,"o":33.1,"t":"2026-10-19T19:50:00Z","v":9499,"vw":33.054028},{"c":32.99,"h":33.03,"l":32.905,"n":852,"o":33,"t":"2026-10-19T19:55:00Z","v":47361,"vw":32.973649},{"c":32.95,"h":32.95,"l":32.95,"n":17,"o":32.95,"t":"2026-10-19T20:00:00Z","v":98589,"vw":32.95},{"c":33.26,"h":33.26,"l":33.26,"n":5,"o":33.26,"t":"2026-10-19T21:55:00Z","v":378,"vw":33.26},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-20T11:55:00Z","v":500,"vw":32.95},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-20T13:05:00Z","v":100,"vw":32.32},{"c":33.05,"h":33.32,"l":33.04,"n":56,"o":33.32,"t":"2026-10-20T13:30:00Z","v":10185,"vw":33.271971},{"c":33.45,"h":33.45,"l":33.03,"n":70,"o":33.05,"t":"2026-10-20T13:35:00Z","v":6265,"vw":33.233061},{"c":33.295,"h":33.47,"l":33.295,"n":28,"o":33.47,"t":"2026-10-20T13:40:00Z","v":1434,"vw":33.412917},{"c":33.47,"h":33.5,"l":33.16,"n":66,"o":33.17,"t":"2026-10-20T13:45:00Z","v":3823,"vw":33.310527},{"c":33.515,"h":33.62,"l":33.12,"n":21,"o":33.12,"t":"2026-10-20T13:50:00Z","v":1210,"vw":33.472875},{"c":33.515,"h":33.5225,"l":33.515,"n":19,"o":33.515,"t":"2026-10-20T13:55:00Z","v":930,"vw":33.516046},{"c":33.54,"h":33.79,"l":33.53,"n":89,"o":33.7,"t":"2026-10-20T14:00:00Z","v":6567,"vw":33.669595},{"c":33.43,"h":33.565,"l":33.43,"n":95,"o":33.49,"t":"2026-10-20T14:05:00Z","v":3617,"vw":33.501},{"c":33.39,"h":33.485,"l":33.39,"n":37,"o":33.4001,"t":"2026-10-20T14:10:00Z","v":2677,"vw":33.407018},{"c":33.45,"h":33.45,"l":33.33,"n":54,"o":33.44,"t":"2026-10-20T14:15:00Z","v":2356,"vw":33.430769},{"c":33.46,"h":33.46,"l":33.37,"n":27,"o":33.4,"t":"2026-10-20T14:20:00Z","v":936,"vw":33.425},{"c":33.625,"h":33.63,"l":33.37,"n":276,"o":33.37,"t":"2026-10-20T14:25:00Z","v":15311,"vw":33.512746},{"c":33.615,"h":33.625,"l":33.615,"n":20,"o":33.625,"t":"2026-10-20T14:30:00Z","v":477,"vw":33.618236},{"c":33.625,"h":33.73,"l":33.55,"n":52,"o":33.61,"t":"2026-10-20T14:35:00Z","v":1988,"vw":33.610873},{"c":33.54,"h":33.635,"l":33.5,"n":116,"o":33.5501,"t":"2026-10-20T14:40:00Z","v":11951,"vw":33.536896},{"c":33.485,"h":33.63,"l":33.48,"n":181,"o":33.53,"t":"2026-10-20T14:45:00Z","v":17163,"vw":33.532375},{"c":33.5,"h":33.5,"l":33.41,"n":79,"o":33.41,"t":"2026-10-20T14:50:00Z","v":2974,"vw":33.485107},{"c":33.55,"h":33.64,"l":33.53,"n":91,"o":33.53,"t":"2026-10-20T14:55:00Z","v":6898,"vw":33.60014},{"c":33.74,"h":33.74,"l":33.56,"n":61,"o":33.585,"t":"2026-10-20T15:00:00Z","v":4057,"vw":33.640132},{"c":33.77,"h":33.77,"l":33.65,"n":53,"o":33.65,"t":"2026-10-20T15:05:00Z","v":1183,"vw":33.72625},{"c":33.56,"h":33.79,"l":33.56,"n":79,"o":33.79,"t":"2026-10-20T15:10:00Z","v":2604,"vw":33.653833},{"c":33.67,"h":33.73,"l":33.605,"n":86,"o":33.605,"t":"2026-10-20T15:15:00Z","v":4327,"vw":33.705571},{"c":33.61,"h":33.64,"l":33.56,"n":61,"o":33.64,"t":"2026-10-20T15:20:00Z","v":1969,"vw":33.619583},{"c":33.62,"h":33.67,"l":33.56,"n":142,"o":33.57,"t":"2026-10-20T15:25:00Z","v":5983,"vw":33.614765},{"c":33.525,"h":33.62,"l":33.525,"n":77,"o":33.62,"t":"2026-10-20T15:30:00Z","v":2310,"vw":33.56225},{"c":33.545,"h":33.59,"l":33.525,"n":70,"o":33.525,"t":"2026-10-20T15:35:00Z","v":4167,"vw":33.558977},{"c":33.72,"h":33.735,"l":33.59,"n":103,"o":33.6,"t":"2026-10-20T15:40:00Z","v":3004,"vw":33.657616},{"c":33.75,"h":33.75,"l":33.7,"n":45,"o":33.74,"t":"2026-10-20T15:45:00Z","v":2281,"vw":33.713125},{"c":33.805,"h":33.81,"l":33.76,"n":65,"o":33.79,"t":"2026-10-20T15:50:00Z","v":3124,"vw":33.795879},{"c":33.75,"h":33.82,"l":33.75,"n":51,"o":33.805,"t":"2026-10-20T15:55:00Z","v":2320,"vw":33.779395},{"c":33.72,"h":33.765,"l":33.72,"n":14,"o":33.765,"t":"2026-10-20T16:00:00Z","v":751,"vw":33.74021},{"c":33.72,"h":33.72,"l":33.6,"n":121,"o":33.69,"t":"2026-10-20T16:05:00Z","v":4140,"vw":33.67837},{"c":33.79,"h":33.84,"l":33.67,"n":80,"o":33.67,"t":"2026-10-20T16:10:00Z","v":8880,"vw":33.78956},{"c":33.66,"h":33.74,"l":33.65,"n":73,"o":33.74,"t":"2026-10-20T16:15:00Z","v":6723,"vw":33.680474},{"c":33.65,"h":33.69,"l":33.635,"n":64,"o":33.66,"t":"2026-10-20T16:20:00Z","v":3089,"vw":33.665},{"c":33.72,"h":33.72,"l":33.685,"n":42,"o":33.685,"t":"2026-10-20T16:25:00Z","v":1669,"vw":33.704358},{"c":33.77,"h":33.77,"l":33.72,"n":47,"o":33.72,"t":"2026-10-20T16:30:00Z","v":1047,"vw":33.736667},{"c":33.84,"h":33.84,"l":33.76,"n":47,"o":33.8,"t":"2026-10-20T16:35:00Z","v":1407,"vw":33.784971},{"c":33.78,"h":33.83,"l":33.78,"n":89,"o":33.815,"t":"2026-10-20T16:40:00Z","v":1942,"vw":33.803427},{"c":33.76,"h":33.79,"l":33.75,"n":35,"o":33.775,"t":"2026-10-20T16:45:00Z","v":1038,"vw":33.768333},{"c":33.755,"h":33.8,"l":33.74,"n":97,"o":33.75,"t":"2026-10-20T16:50:00Z","v":3984,"vw":33.773542},{"c":33.78,"h":33.79,"l":33.755,"n":27,"o":33.755,"t":"2026-10-20T16:55:00Z","v":829,"vw":33.77875},{"c":33.84,"h":33.84,"l":33.78,"n":63,"o":33.78,"t":"2026-10-20T17:00:00Z","v":1455,"vw":33.803334},{"c":33.86,"h":33.91,"l":33.83,"n":137,"o":33.83,"t":"2026-10-20T17:05:00Z","v":4672,"vw":33.877308},{"c":33.85,"h":33.89,"l":33.84,"n":62,"o":33.855,"t":"2026-10-20T17:10:00Z","v":2371,"vw":33.867523},{"c":33.855,"h":33.88,"l":33.81,"n":26,"o":33.81,"t":"2026-10-20T17:15:00Z","v":692,"vw":33.833},{"c":33.895,"h":33.92,"l":33.81,"n":52,"o":33.81,"t":"2026-10-20T17:20:00Z","v":1615,"vw":33.8825},{"c":33.94,"h":33.94,"l":33.88,"n":61,"o":33.88,"t":"2026-10-20T17:25:00Z","v":2144,"vw":33.915693},{"c":33.95,"h":33.96,"l":33.91,"n":89,"o":33.94,"t":"2026-10-20T17:30:00Z","v":2481,"vw":33.94343},{"c":34.04,"h":34.04,"l":33.945,"n":219,"o":33.945,"t":"2026-10-20T17:35:00Z","v":62483,"vw":33.993976},{"c":34.03,"h":34.06,"l":34.01,"n":40,"o":34.01,"t":"2026-10-20T17:40:00Z","v":1053,"vw":34.034},{"c":33.99,"h":34.07,"l":33.99,"n":133,"o":34.045,"t":"2026-10-20T17:45:00Z","v":3745,"vw":34.028787},{"c":33.97,"h":34.005,"l":33.97,"n":20,"o":33.97,"t":"2026-10-20T17:50:00Z","v":472,"vw":33.981667},{"c":34,"h":34.045,"l":33.99,"n":99,"o":33.99,"t":"2026-10-20T17:55:00Z","v":2738,"vw":34.015357},{"c":34.04,"h":34.07,"l":33.97,"n":78,"o":33.97,"t":"2026-10-20T18:00:00Z","v":2410,"vw":34.04022},{"c":34.02,"h":34.045,"l":34.01,"n":61,"o":34.03,"t":"2026-10-20T18:05:00Z","v":1089,"vw":34.020833},{"c":34.075,"h":34.1,"l":34.03,"n":92,"o":34.03,"t":"2026-10-20T18:10:00Z","v":4162,"vw":34.077968},{"c":34.1,"h":34.11,"l":34.1,"n":35,"o":34.1,"t":"2026-10-20T18:15:00Z","v":899,"vw":34.10375},{"c":34.115,"h":34.14,"l":34.07,"n":83,"o":34.1,"t":"2026-10-20T18:20:00Z","v":3149,"vw":34.101756},{"c":34.1,"h":34.12,"l":34.06,"n":78,"o":34.08,"t":"2026-10-20T18:25:00Z","v":2526,"vw":34.0925},{"c":34.08,"h":34.08,"l":34.01,"n":110,"o":34.05,"t":"2026-10-20T18:30:00Z","v":4222,"vw":34.030531},{"c":33.99,"h":34.085,"l":33.985,"n":94,"o":34.05,"t":"2026-10-20T18:35:00Z","v":4476,"vw":34.022191},{"c":33.965,"h":34.01,"l":33.95,"n":64,"o":33.99,"t":"2026-10-20T18:40:00Z","v":2056,"vw":33.966689},{"c":33.975,"h":34.01,"l":33.95,"n":233,"o":33.965,"t":"2026-10-20T18:45:00Z","v":5626,"vw":33.97138},{"c":34,"h":34,"l":33.97,"n":83,"o":33.975,"t":"2026-10-20T18:50:00Z","v":3275,"vw":33.991071},{"c":34.0599,"h":34.06,"l":34,"n":105,"o":34,"t":"2026-10-20T18:55:00Z","v":2554,"vw":34.039991},{"c":34.08,"h":34.13,"l":34.04,"n":149,"o":34.04,"t":"2026-10-20T19:00:00Z","v":4968,"vw":34.096088},{"c":34.06,"h":34.11,"l":34.06,"n":79,"o":34.085,"t":"2026-10-20T19:05:00Z","v":2827,"vw":34.088529},{"c":34.025,"h":34.09,"l":34.025,"n":109,"o":34.06,"t":"2026-10-20T19:10:00Z","v":3950,"vw":34.057041},{"c":34.05,"h":34.08,"l":34.02,"n":158,"o":34.025,"t":"2026-10-20T19:15:00Z","v":7629,"vw":34.048301},{"c":33.975,"h":34.03,"l":33.97,"n":85,"o":34.03,"t":"2026-10-20T19:20:00Z","v":2182,"vw":34.006667},{"c":33.97,"h":33.98,"l":33.935,"n":165,"o":33.97,"t":"2026-10-20T19:25:00Z","v":6724,"vw":33.956126},{"c":34.025,"h":34.07,"l":33.98,"n":212,"o":33.99,"t":"2026-10-20T19:30:00Z","v":6785,"vw":34.017475},{"c":33.985,"h":34.02,"l":33.96,"n":155,"o":34,"t":"2026-10-20T19:35:00Z","v":8328,"vw":33.995758},{"c":34.05,"h":34.05,"l":33.985,"n":87,"o":33.985,"t":"2026-10-20T19:40:00Z","v":3734,"vw":34.006259},{"c":34.02,"h":34.04,"l":33.97,"n":288,"o":34.02,"t":"2026-10-20T19:45:00Z","v":14318,"vw":34.007345},{"c":34.05,"h":34.07,"l":34,"n":226,"o":34,"t":"2026-10-20T19:50:00Z","v":7913,"vw":34.041712},{"c":34,"h":34.07,"l":33.91,"n":1033,"o":34.05,"t":"2026-10-20T19:55:00Z","v":51807,"vw":33.998686},{"c":34.03,"h":34.03,"l":34.02,"n":19,"o":34.02,"t":"2026-10-20T20:00:00Z","v":106129,"vw":34.02998},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-20T20:35:00Z","v":100,"vw":33.35},{"c":34.11,"h":34.11,"l":34.11,"n":1,"o":34.11,"t":"2026-10-21T11:50:00Z","v":100,"vw":34.11},{"c":34,"h":34.01,"l":34,"n":6,"o":34.01,"t":"2026-10-21T12:00:00Z","v":354,"vw":34.005},{"c":33,"h":33.87,"l":33,"n":130,"o":33.87,"t":"2026-10-21T12:40:00Z","v":12758,"vw":33.112858},{"c":33.745,"h":34.02,"l":33.745,"n":15,"o":33.96,"t":"2026-10-21T13:30:00Z","v":7627,"vw":33.952188},{"c":34.1175,"h":34.28,"l":33.76,"n":69,"o":33.76,"t":"2026-10-21T13:35:00Z","v":6438,"vw":34.114395},{"c":34.17,"h":34.41,"l":34.02,"n":104,"o":34.24,"t":"2026-10-21T13:40:00Z","v":19612,"vw":34.248952},{"c":34.15,"h":34.15,"l":33.9,"n":57,"o":33.99,"t":"2026-10-21T13:45:00Z","v":2117,"vw":33.993254},{"c":34.0525,"h":34.1,"l":34.0525,"n":9,"o":34.1,"t":"2026-10-21T13:50:00Z","v":223,"vw":34.07625},{"c":34.01,"h":34.01,"l":33.98,"n":20,"o":33.99,"t":"2026-10-21T13:55:00Z","v":693,"vw":33.994},{"c":33.985,"h":33.985,"l":33.94,"n":25,"o":33.985,"t":"2026-10-21T14:00:00Z","v":1456,"vw":33.981365},{"c":34.0651,"h":34.12,"l":34.005,"n":36,"o":34.005,"t":"2026-10-21T14:05:00Z","v":1479,"vw":34.066722},{"c":34.2475,"h":34.38,"l":34.245,"n":23,"o":34.38,"t":"2026-10-21T14:10:00Z","v":1503,"vw":34.275734},{"c":34.255,"h":34.3799,"l":34.19,"n":22,"o":34.19,"t":"2026-10-21T14:15:00Z","v":1521,"vw":34.286889},{"c":34.44,"h":34.58,"l":34.315,"n":90,"o":34.315,"t":"2026-10-21T14:20:00Z","v":9467,"vw":34.489716},{"c":34.5,"h":34.5686,"l":34.5,"n":8,"o":34.5686,"t":"2026-10-21T14:25:00Z","v":486,"vw":34.553253},{"c":34.5,"h":34.505,"l":34.43,"n":28,"o":34.5,"t":"2026-10-21T14:30:00Z","v":768,"vw":34.487},{"c":34.565,"h":34.57,"l":34.565,"n":44,"o":34.57,"t":"2026-10-21T14:35:00Z","v":1631,"vw":34.569444},{"c":34.6899,"h":34.6899,"l":34.55,"n":56,"o":34.57,"t":"2026-10-21T14:40:00Z","v":2728,"vw":34.587586},{"c":34.69,"h":34.69,"l":34.63,"n":39,"o":34.66,"t":"2026-10-21T14:45:00Z","v":1268,"vw":34.672014},{"c":34.59,"h":34.76,"l":34.59,"n":113,"o":34.685,"t":"2026-10-21T14:50:00Z","v":3846,"vw":34.691901},{"c":34.58,"h":34.68,"l":34.47,"n":79,"o":34.54,"t":"2026-10-21T14:55:00Z","v":2118,"vw":34.533077},{"c":34.54,"h":34.58,"l":34.53,"n":10,"o":34.58,"t":"2026-10-21T15:00:00Z","v":916,"vw":34.569222},{"c":34.51,"h":34.53,"l":34.51,"n":16,"o":34.53,"t":"2026-10-21T15:05:00Z","v":645,"vw":34.524859},{"c":34.62,"h":34.62,"l":34.51,"n":46,"o":34.51,"t":"2026-10-21T15:10:00Z","v":1372,"vw":34.563733},{"c":34.615,"h":34.64,"l":34.52,"n":64,"o":34.64,"t":"2026-10-21T15:15:00Z","v":3161,"vw":34.548017},{"c":34.57,"h":34.62,"l":34.57,"n":22,"o":34.62,"t":"2026-10-21T15:20:00Z","v":612,"vw":34.606813},{"c":34.61,"h":34.64,"l":34.54,"n":72,"o":34.57,"t":"2026-10-21T15:25:00Z","v":1916,"vw":34.5875},{"c":34.58,"h":34.67,"l":34.52,"n":72,"o":34.67,"t":"2026-10-21T15:30:00Z","v":1942,"vw":34.583669},{"c":34.54,"h":34.54,"l":34.53,"n":15,"o":34.53,"t":"2026-10-21T15:35:00Z","v":262,"vw":34.535},{"c":34.56,"h":34.575,"l":34.513,"n":42,"o":34.575,"t":"2026-10-21T15:40:00Z","v":1056,"vw":34.539714},{"c":34.67,"h":34.67,"l":34.52,"n":47,"o":34.565,"t":"2026-10-21T15:45:00Z","v":8164,"vw":34.572732},{"c":34.59,"h":34.67,"l":34.59,"n":57,"o":34.6,"t":"2026-10-21T15:50:00Z","v":2468,"vw":34.606129},{"c":34.585,"h":34.595,"l":34.55,"n":40,"o":34.595,"t":"2026-10-21T15:55:00Z","v":1689,"vw":34.564048},{"c":34.4,"h":34.53,"l":34.4,"n":80,"o":34.53,"t":"2026-10-21T16:00:00Z","v":2111,"vw":34.483333},{"c":34.37,"h":34.42,"l":34.36,"n":54,"o":34.36,"t":"2026-10-21T16:05:00Z","v":1337,"vw":34.396},{"c":34.34,"h":34.34,"l":34.34,"n":15,"o":34.34,"t":"2026-10-21T16:10:00Z","v":580,"vw":34.34},{"c":34.315,"h":34.315,"l":34.29,"n":26,"o":34.3,"t":"2026-10-21T16:15:00Z","v":707,"vw":34.301667},{"c":34.33,"h":34.37,"l":34.28,"n":42,"o":34.28,"t":"2026-10-21T16:20:00Z","v":1527,"vw":34.338888},{"c":34.34,"h":34.38,"l":34.335,"n":64,"o":34.335,"t":"2026-10-21T16:25:00Z","v":1313,"vw":34.35834},{"c":34.48,"h":34.48,"l":34.41,"n":48,"o":34.41,"t":"2026-10-21T16:30:00Z","v":1160,"vw":34.441667},{"c":34.56,"h":34.615,"l":34.48,"n":54,"o":34.48,"t":"2026-10-21T16:35:00Z","v":2187,"vw":34.573506},{"c":34.555,"h":34.555,"l":34.51,"n":45,"o":34.55,"t":"2026-10-21T16:40:00Z","v":1653,"vw":34.535451},{"c":34.56,"h":34.56,"l":34.5,"n":16,"o":34.5,"t":"2026-10-21T16:45:00Z","v":356,"vw":34.52},{"c":34.55,"h":34.59,"l":34.49,"n":73,"o":34.56,"t":"2026-10-21T16:50:00Z","v":2794,"vw":34.538906},{"c":34.505,"h":34.55,"l":34.47,"n":101,"o":34.55,"t":"2026-10-21T16:55:00Z","v":17415,"vw":34.543097},{"c":34.53,"h":34.53,"l":34.53,"n":12,"o":34.53,"t":"2026-10-21T17:00:00Z","v":239,"vw":34.53},{"c":34.52,"h":34.56,"l":34.47,"n":91,"o":34.47,"t":"2026-10-21T17:05:00Z","v":3702,"vw":34.512086},{"c":34.51,"h":34.58,"l":34.49,"n":71,"o":34.57,"t":"2026-10-21T17:10:00Z","v":2974,"vw":34.522123},{"c":34.46,"h":34.53,"l":34.44,"n":67,"o":34.5,"t":"2026-10-21T17:15:00Z","v":2043,"vw":34.486364},{"c":34.415,"h":34.46,"l":34.415,"n":41,"o":34.44,"t":"2026-10-21T17:20:00Z","v":1336,"vw":34.432778},{"c":34.46,"h":34.49,"l":34.46,"n":31,"o":34.46,"t":"2026-10-21T17:25:00Z","v":1301,"vw":34.481429},{"c":34.435,"h":34.435,"l":34.38,"n":43,"o":34.41,"t":"2026-10-21T17:30:00Z","v":854,"vw":34.415},{"c":34.44,"h":34.49,"l":34.44,"n":40,"o":34.48,"t":"2026-10-21T17:35:00Z","v":1127,"vw":34.476667},{"c":34.465,"h":34.465,"l":34.46,"n":34,"o":34.46,"t":"2026-10-21T17:40:00Z","v":715,"vw":34.462451},{"c":34.415,"h":34.46,"l":34.4001,"n":73,"o":34.46,"t":"2026-10-21T17:45:00Z","v":7392,"vw":34.413421},{"c":34.43,"h":34.43,"l":34.41,"n":43,"o":34.42,"t":"2026-10-21T17:50:00Z","v":1300,"vw":34.418537},{"c":34.4,"h":34.46,"l":34.4,"n":84,"o":34.44,"t":"2026-10-21T17:55:00Z","v":3258,"vw":34.430732},{"c":34.445,"h":34.445,"l":34.4,"n":58,"o":34.41,"t":"2026-10-21T18:00:00Z","v":2531,"vw":34.416389},{"c":34.4,"h":34.41,"l":34.39,"n":77,"o":34.41,"t":"2026-10-21T18:05:00Z","v":2368,"vw":34.400713},{"c":34.46,"h":34.46,"l":34.39,"n":65,"o":34.41,"t":"2026-10-21T18:10:00Z","v":4729,"vw":34.435962},{"c":34.485,"h":34.51,"l":34.45,"n":55,"o":34.5,"t":"2026-10-21T18:15:00Z","v":2423,"vw":34.480521},{"c":34.48,"h":34.505,"l":34.45,"n":44,"o":34.5,"t":"2026-10-21T18:20:00Z","v":1256,"vw":34.490625},{"c":34.48,"h":34.48,"l":34.42,"n":80,"o":34.45,"t":"2026-10-21T18:25:00Z","v":2736,"vw":34.450658},{"c":34.52,"h":34.52,"l":34.5,"n":45,"o":34.51,"t":"2026-10-21T18:30:00Z","v":1190,"vw":34.51},{"c":34.425,"h":34.49,"l":34.425,"n":123,"o":34.49,"t":"2026-10-21T18:35:00Z","v":3602,"vw":34.450802},{"c":34.39,"h":34.5,"l":34.38,"n":138,"o":34.425,"t":"2026-10-21T18:40:00Z","v":11656,"vw":34.439223},{"c":34.46,"h":34.47,"l":34.305,"n":156,"o":34.42,"t":"2026-10-21T18:45:00Z","v":6037,"vw":34.400775},{"c":34.5,"h":34.54,"l":34.38,"n":147,"o":34.42,"t":"2026-10-21T18:50:00Z","v":58966,"vw":34.44931},{"c":34.28,"h":34.5,"l":34.27,"n":158,"o":34.5,"t":"2026-10-21T18:55:00Z","v":10067,"vw":34.359391},{"c":34.175,"h":34.27,"l":34.13,"n":99,"o":34.27,"t":"2026-10-21T19:00:00Z","v":3299,"vw":34.186951},{"c":34.2,"h":34.21,"l":34.18,"n":63,"o":34.18,"t":"2026-10-21T19:05:00Z","v":1557,"vw":34.2},{"c":34.25,"h":34.295,"l":34.17,"n":138,"o":34.19,"t":"2026-10-21T19:10:00Z","v":6580,"vw":34.226994},{"c":34.285,"h":34.35,"l":34.28,"n":162,"o":34.28,"t":"2026-10-21T19:15:00Z","v":5778,"vw":34.305168},{"c":34.53,"h":34.62,"l":34.285,"n":422,"o":34.285,"t":"2026-10-21T19:20:00Z","v":39486,"vw":34.504578},{"c":34.61,"h":34.61,"l":34.55,"n":127,"o":34.56,"t":"2026-10-21T19:25:00Z","v":4993,"vw":34.574766},{"c":34.68,"h":34.68,"l":34.56,"n":140,"o":34.6,"t":"2026-10-21T19:30:00Z","v":14988,"vw":34.573464},{"c":34.69,"h":34.69,"l":34.61,"n":167,"o":34.65,"t":"2026-10-21T19:35:00Z","v":4769,"vw":34.664372},{"c":34.71,"h":34.71,"l":34.65,"n":137,"o":34.65,"t":"2026-10-21T19:40:00Z","v":4509,"vw":34.670606},{"c":34.69,"h":34.82,"l":34.68,"n":200,"o":34.68,"t":"2026-10-21T19:45:00Z","v":7120,"vw":34.71667},{"c":34.645,"h":34.75,"l":34.59,"n":300,"o":34.685,"t":"2026-10-21T19:50:00Z","v":15118,"vw":34.678231},{"c":34.61,"h":34.67,"l":34.51,"n":903,"o":34.65,"t":"2026-10-21T19:55:00Z","v":41356,"vw":34.581885},{"c":34.59,"h":34.59,"l":34.59,"n":18,"o":34.59,"t":"2026-10-21T20:00:00Z","v":57295,"vw":34.59},{"c":34.87,"h":34.87,"l":34.1273,"n":35,"o":34.58,"t":"2026-10-22T13:30:00Z","v":5383,"vw":34.603031},{"c":34.715,"h":34.8978,"l":34.54,"n":16,"o":34.64,"t":"2026-10-22T13:35:00Z","v":2028,"vw":34.780025},{"c":34.88,"h":35.14,"l":34.75,"n":122,"o":34.8,"t":"2026-10-22T13:40:00Z","v":11970,"vw":34.920403},{"c":34.665,"h":34.895,"l":34.61,"n":73,"o":34.895,"t":"2026-10-22T13:45:00Z","v":7451,"vw":34.835514},{"c":34.8,"h":34.83,"l":34.68,"n":22,"o":34.68,"t":"2026-10-22T13:50:00Z","v":1847,"vw":34.814536},{"c":34.76,"h":34.94,"l":34.76,"n":13,"o":34.93,"t":"2026-10-22T13:55:00Z","v":687,"vw":34.898},{"c":34.91,"h":34.91,"l":34.91,"n":5,"o":34.91,"t":"2026-10-22T14:00:00Z","v":156,"vw":34.91},{"c":34.78,"h":34.78,"l":34.69,"n":14,"o":34.735,"t":"2026-10-22T14:05:00Z","v":366,"vw":34.733831},{"c":34.795,"h":34.89,"l":34.775,"n":15,"o":34.775,"t":"2026-10-22T14:10:00Z","v":988,"vw":34.806526},{"c":34.91,"h":34.91,"l":34.815,"n":15,"o":34.82,"t":"2026-10-22T14:15:00Z","v":968,"vw":34.857503},{"c":34.77,"h":34.89,"l":34.77,"n":19,"o":34.855,"t":"2026-10-22T14:20:00Z","v":728,"vw":34.843834},{"c":34.865,"h":34.87,"l":34.865,"n":9,"o":34.87,"t":"2026-10-22T14:25:00Z","v":417,"vw":34.868333},{"c":34.88,"h":34.93,"l":34.875,"n":21,"o":34.875,"t":"2026-10-22T14:30:00Z","v":688,"vw":34.89125},{"c":34.99,"h":34.99,"l":34.84,"n":69,"o":34.895,"t":"2026-10-22T14:35:00Z","v":3038,"vw":34.89183},{"c":35.08,"h":35.15,"l":35.05,"n":34,"o":35.08,"t":"2026-10-22T14:40:00Z","v":4722,"vw":35.061988},{"c":35.13,"h":35.15,"l":35.08,"n":15,"o":35.08,"t":"2026-10-22T14:45:00Z","v":778,"vw":35.117143},{"c":35.29,"h":35.29,"l":35.0875,"n":190,"o":35.0875,"t":"2026-10-22T14:50:00Z","v":11034,"vw":35.162006},{"c":35.3785,"h":35.39,"l":35.29,"n":63,"o":35.315,"t":"2026-10-22T14:55:00Z","v":6284,"vw":35.371432},{"c":35.385,"h":35.4,"l":35.385,"n":41,"o":35.4,"t":"2026-10-22T15:00:00Z","v":882,"vw":35.394366},{"c":35.38,"h":35.46,"l":35.31,"n":99,"o":35.43,"t":"2026-10-22T15:05:00Z","v":7059,"vw":35.422729},{"c":35.33,"h":35.405,"l":35.33,"n":24,"o":35.395,"t":"2026-10-22T15:10:00Z","v":725,"vw":35.382241},{"c":35.4,"h":35.4,"l":35.375,"n":18,"o":35.39,"t":"2026-10-22T15:15:00Z","v":835,"vw":35.386429},{"c":35.45,"h":35.515,"l":35.45,"n":177,"o":35.48,"t":"2026-10-22T15:20:00Z","v":11271,"vw":35.490794},{"c":35.485,"h":35.5,"l":35.43,"n":27,"o":35.5,"t":"2026-10-22T15:25:00Z","v":1398,"vw":35.459139},{"c":35.49,"h":35.49,"l":35.4009,"n":84,"o":35.485,"t":"2026-10-22T15:30:00Z","v":8097,"vw":35.445645},{"c":35.435,"h":35.51,"l":35.4001,"n":119,"o":35.51,"t":"2026-10-22T15:35:00Z","v":5862,"vw":35.455366},{"c":35.435,"h":35.47,"l":35.39,"n":78,"o":35.43,"t":"2026-10-22T15:40:00Z","v":4730,"vw":35.435667},{"c":35.435,"h":35.435,"l":35.435,"n":45,"o":35.435,"t":"2026-10-22T15:45:00Z","v":640,"vw":35.435},{"c":35.5925,"h":35.6,"l":35.445,"n":69,"o":35.445,"t":"2026-10-22T15:50:00Z","v":4575,"vw":35.511064},{"c":35.58,"h":35.58,"l":35.54,"n":24,"o":35.54,"t":"2026-10-22T15:55:00Z","v":857,"vw":35.55},{"c":35.595,"h":35.595,"l":35.595,"n":19,"o":35.595,"t":"2026-10-22T16:00:00Z","v":438,"vw":35.595},{"c":35.66,"h":35.66,"l":35.6,"n":42,"o":35.6,"t":"2026-10-22T16:05:00Z","v":1372,"vw":35.630012},{"c":35.57,"h":35.66,"l":35.57,"n":72,"o":35.66,"t":"2026-10-22T16:10:00Z","v":4115,"vw":35.598345},{"c":35.54,"h":35.54,"l":35.54,"n":4,"o":35.54,"t":"2026-10-22T16:15:00Z","v":111,"vw":35.54},{"c":35.45,"h":35.6,"l":35.445,"n":155,"o":35.5775,"t":"2026-10-22T16:20:00Z","v":6028,"vw":35.533119},{"c":35.475,"h":35.51,"l":35.475,"n":40,"o":35.51,"t":"2026-10-22T16:25:00Z","v":5369,"vw":35.501529},{"c":35.4,"h":35.43,"l":35.4,"n":24,"o":35.43,"t":"2026-10-22T16:30:00Z","v":892,"vw":35.423569},{"c":35.31,"h":35.45,"l":35.31,"n":86,"o":35.45,"t":"2026-10-22T16:35:00Z","v":3709,"vw":35.359783},{"c":35.185,"h":35.34,"l":35.165,"n":88,"o":35.33,"t":"2026-10-22T16:40:00Z","v":3929,"vw":35.241326},{"c":35.135,"h":35.17,"l":35.1,"n":76,"o":35.17,"t":"2026-10-22T16:45:00Z","v":1840,"vw":35.130642},{"c":35.305,"h":35.305,"l":35.15,"n":85,"o":35.15,"t":"2026-10-22T16:50:00Z","v":2587,"vw":35.213165},{"c":35.335,"h":35.365,"l":35.32,"n":56,"o":35.365,"t":"2026-10-22T16:55:00Z","v":1646,"vw":35.332073},{"c":35.17,"h":35.335,"l":35.17,"n":71,"o":35.335,"t":"2026-10-22T17:00:00Z","v":1745,"vw":35.260893},{"c":35.185,"h":35.29,"l":35.175,"n":41,"o":35.175,"t":"2026-10-22T17:05:00Z","v":1431,"vw":35.206385},{"c":35.22,"h":35.22,"l":35.14,"n":26,"o":35.14,"t":"2026-10-22T17:10:00Z","v":607,"vw":35.178462},{"c":35.19,"h":35.19,"l":35.15,"n":47,"o":35.15,"t":"2026-10-22T17:15:00Z","v":1270,"vw":35.1688},{"c":35.14,"h":35.235,"l":35.14,"n":58,"o":35.23,"t":"2026-10-22T17:20:00Z","v":1952,"vw":35.205526},{"c":35.19,"h":35.19,"l":35.145,"n":33,"o":35.15,"t":"2026-10-22T17:25:00Z","v":645,"vw":35.15814},{"c":35.27,"h":35.27,"l":35.17,"n":81,"o":35.17,"t":"2026-10-22T17:30:00Z","v":4327,"vw":35.210979},{"c":35.245,"h":35.27,"l":35.2,"n":50,"o":35.27,"t":"2026-10-22T17:35:00Z","v":1619,"vw":35.235972},{"c":35.31,"h":35.31,"l":35.24,"n":111,"o":35.25,"t":"2026-10-22T17:40:00Z","v":2714,"vw":35.255108},{"c":35.27,"h":35.315,"l":35.25,"n":78,"o":35.28,"t":"2026-10-22T17:45:00Z","v":1626,"vw":35.275833},{"c":35.25,"h":35.25,"l":35.24,"n":22,"o":35.24,"t":"2026-10-22T17:50:00Z","v":646,"vw":35.242},{"c":35.21,"h":35.28,"l":35.2,"n":119,"o":35.28,"t":"2026-10-22T17:55:00Z","v":5082,"vw":35.228896},{"c":35.06,"h":35.2,"l":35.06,"n":58,"o":35.2,"t":"2026-10-22T18:00:00Z","v":1423,"vw":35.160715},{"c":35.26,"h":35.26,"l":35.11,"n":71,"o":35.12,"t":"2026-10-22T18:05:00Z","v":2830,"vw":35.200294},{"c":35.225,"h":35.25,"l":35.21,"n":111,"o":35.24,"t":"2026-10-22T18:10:00Z","v":2090,"vw":35.230625},{"c":35.22,"h":35.28,"l":35.22,"n":29,"o":35.225,"t":"2026-10-22T18:15:00Z","v":954,"vw":35.257},{"c":35.21,"h":35.355,"l":35.21,"n":90,"o":35.355,"t":"2026-10-22T18:20:00Z","v":2943,"vw":35.268438},{"c":35.195,"h":35.195,"l":35.16,"n":44,"o":35.17,"t":"2026-10-22T18:25:00Z","v":2356,"vw":35.188464},{"c":35.07,"h":35.16,"l":35.07,"n":70,"o":35.16,"t":"2026-10-22T18:30:00Z","v":1930,"vw":35.139185},{"c":35.09,"h":35.11,"l":35.06,"n":88,"o":35.07,"t":"2026-10-22T18:35:00Z","v":2220,"vw":35.079391},{"c":35.05,"h":35.12,"l":35.05,"n":81,"o":35.09,"t":"2026-10-22T18:40:00Z","v":1902,"vw":35.089},{"c":35.04,"h":35.1,"l":35.03,"n":142,"o":35.1,"t":"2026-10-22T18:45:00Z","v":4283,"vw":35.072257},{"c":35.065,"h":35.065,"l":35.065,"n":10,"o":35.065,"t":"2026-10-22T18:50:00Z","v":127,"vw":35.065},{"c":35.115,"h":35.15,"l":35.085,"n":44,"o":35.15,"t":"2026-10-22T18:55:00Z","v":731,"vw":35.1225},{"c":35.1,"h":35.16,"l":35.06,"n":131,"o":35.16,"t":"2026-10-22T19:00:00Z","v":4466,"vw":35.097767},{"c":35.09,"h":35.22,"l":35.09,"n":128,"o":35.1,"t":"2026-10-22T19:05:00Z","v":5406,"vw":35.125416},{"c":35.22,"h":35.22,"l":35.09,"n":46,"o":35.09,"t":"2026-10-22T19:10:00Z","v":1440,"vw":35.154375},{"c":35.26,"h":35.27,"l":35.195,"n":36,"o":35.195,"t":"2026-10-22T19:15:00Z","v":1390,"vw":35.235162},{"c":35.505,"h":35.52,"l":35.21,"n":391,"o":35.25,"t":"2026-10-22T19:20:00Z","v":39233,"vw":35.437222},{"c":35.46,"h":35.5,"l":35.39,"n":120,"o":35.44,"t":"2026-10-22T19:25:00Z","v":4837,"vw":35.417856},{"c":35.375,"h":35.48,"l":35.36,"n":134,"o":35.46,"t":"2026-10-22T19:30:00Z","v":5023,"vw":35.414878},{"c":35.335,"h":35.35,"l":35.32,"n":63,"o":35.35,"t":"2026-10-22T19:35:00Z","v":2577,"vw":35.339954},{"c":35.39,"h":35.4,"l":35.345,"n":138,"o":35.35,"t":"2026-10-22T19:40:00Z","v":4666,"vw":35.385102},{"c":35.5,"h":35.51,"l":35.36,"n":146,"o":35.42,"t":"2026-10-22T19:45:00Z","v":4746,"vw":35.422799},{"c":35.7,"h":35.71,"l":35.5,"n":544,"o":35.5,"t":"2026-10-22T19:50:00Z","v":52431,"vw":35.632911},{"c":35.73,"h":35.74,"l":35.62,"n":932,"o":35.62,"t":"2026-10-22T19:55:00Z","v":46559,"vw":35.684622},{"c":35.71,"h":35.71,"l":35.71,"n":18,"o":35.71,"t":"2026-10-22T20:00:00Z","v":69507,"vw":35.71},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-10-22T23:35:00Z","v":100,"vw":35.71}],"history":[{"c":49.51,"h":52.72,"l":43.5,"n":44761,"o":44,"t":"2025-09-12T04:00:00Z","v":5050635,"vw":45.848594},{"c":51.05,"h":56.31,"l":47.5,"n":16209,"o":47.61,"t":"2025-09-15T04:00:00Z","v":1126589,"vw":51.002508},{"c":52.21,"h":55.3225,"l":51.86,"n":8703,"o":52.38,"t":"2025-09-16T04:00:00Z","v":662588,"vw":53.905087},{"c":50,"h":53.4,"l":50,"n":7964,"o":51.9,"t":"2025-09-17T04:00:00Z","v":533002,"vw":51.685055},{"c":48.16,"h":52.52,"l":47.7,"n":11726,"o":52.52,"t":"2025-09-18T04:00:00Z","v":1800831,"vw":48.627099},{"c":50.18,"h":51.45,"l":47.38,"n":6614,"o":48.1,"t":"2025-09-19T04:00:00Z","v":465291,"vw":49.751775},{"c":49.95,"h":50.45,"l":47.88,"n":3742,"o":50.16,"t":"2025-09-22T04:00:00Z","v":315961,"vw":49.380992},{"c":49.75,"h":50,"l":47.8,"n":3164,"o":49,"t":"2025-09-23T04:00:00Z","v":223514,"vw":49.390267},{"c":48.71,"h":50,"l":47.08,"n":3633,"o":48.61,"t":"2025-09-24T04:00:00Z","v":335534,"vw":48.543654},{"c":48.92,"h":49.595,"l":47.9,"n":1947,"o":48.69,"t":"2025-09-25T04:00:00Z","v":149941,"vw":48.782847},{"c":49.01,"h":49.57,"l":48.16,"n":1806,"o":48.16,"t":"2025-09-26T04:00:00Z","v":104251,"vw":49.109219},{"c":47.67,"h":51,"l":47.17,"n":4421,"o":49.21,"t":"2025-09-29T04:00:00Z","v":365538,"vw":48.479868},{"c":48.08,"h":48.47,"l":45.06,"n":4777,"o":47.64,"t":"2025-09-30T04:00:00Z","v":557512,"vw":47.395083},{"c":46.05,"h":48.3129,"l":45.225,"n":4467,"o":46.28,"t":"2025-10-01T04:00:00Z","v":366237,"vw":46.323889},{"c":47.48,"h":47.89,"l":45.55,"n":3281,"o":45.55,"t":"2025-10-02T04:00:00Z","v":277250,"vw":46.630083},{"c":46,"h":47.98,"l":45.095,"n":3723,"o":47.73,"t":"2025-10-03T04:00:00Z","v":280878,"vw":45.992144},{"c":46.93,"h":47.11,"l":45.5,"n":4216,"o":46.14,"t":"2025-10-06T04:00:00Z","v":212739,"vw":46.531553},{"c":46.5,"h":47.55,"l":45.25,"n":5668,"o":46.99,"t":"2025-10-07T04:00:00Z","v":423230,"vw":46.009293},{"c":46.72,"h":47.422,"l":46,"n":3247,"o":46.59,"t":"2025-10-08T04:00:00Z","v":135792,"vw":46.440691},{"c":46.25,"h":46.97,"l":45.86,"n":3805,"o":46.66,"t":"2025-10-09T04:00:00Z","v":295702,"vw":46.086697},{"c":46.76,"h":46.88,"l":46,"n":3679,"o":46.28,"t":"2025-10-10T04:00:00Z","v":168050,"vw":46.380219},{"c":47.21,"h":47.9717,"l":46.15,"n":6955,"o":46.69,"t":"2025-10-13T04:00:00Z","v":236199,"vw":47.148783},{"c":47.2,"h":47.595,"l":46.59,"n":3738,"o":46.75,"t":"2025-10-14T04:00:00Z","v":149953,"vw":47.073894},{"c":49.4,"h":49.415,"l":47.0532,"n":4531,"o":47.3,"t":"2025-10-15T04:00:00Z","v":157039,"vw":48.362526},{"c":49.13,"h":50.08,"l":47.855,"n":4344,"o":49.35,"t":"2025-10-16T04:00:00Z","v":157271,"vw":49.24417},{"c":46.89,"h":49,"l":46.06,"n":4483,"o":48.46,"t":"2025-10-17T04:00:00Z","v":202386,"vw":47.042594},{"c":47.76,"h":48.115,"l":46.99,"n":2060,"o":47.38,"t":"2025-10-20T04:00:00Z","v":66810,"vw":47.51078},{"c":49.03,"h":49.79,"l":47.14,"n":2766,"o":47.37,"t":"2025-10-21T04:00:00Z","v":96849,"vw":48.80797},{"c":48.57,"h":49.67,"l":47.6,"n":2681,"o":48.83,"t":"2025-10-22T04:00:00Z","v":102455,"vw":48.875408},{"c":48.82,"h":49.18,"l":48.025,"n":1784,"o":48.8,"t":"2025-10-23T04:00:00Z","v":48279,"vw":48.681288},{"c":50.8,"h":51.48,"l":48.79,"n":4762,"o":48.93,"t":"2025-10-24T04:00:00Z","v":163267,"vw":50.507396},{"c":51.85,"h":52,"l":50.29,"n":2916,"o":51.13,"t":"2025-10-27T04:00:00Z","v":135646,"vw":51.293744},{"c":52.72,"h":53.4,"l":51.1801,"n":3449,"o":52.02,"t":"2025-10-28T04:00:00Z","v":138789,"vw":52.455339},{"c":53.06,"h":54.155,"l":52.42,"n":2273,"o":52.68,"t":"2025-10-29T04:00:00Z","v":84262,"vw":53.253827},{"c":53.27,"h":55.2,"l":52.63,"n":2410,"o":53,"t":"2025-10-30T04:00:00Z","v":80256,"vw":53.950989},{"c":53.43,"h":53.85,"l":52.38,"n":2619,"o":53.21,"t":"2025-10-31T04:00:00Z","v":106602,"vw":53.150835},{"c":53.93,"h":54.82,"l":53,"n":2963,"o":53.2,"t":"2025-11-03T05:00:00Z","v":89816,"vw":53.930447},{"c":50.58,"h":54.035,"l":49.94,"n":2840,"o":51.18,"t":"2025-11-04T05:00:00Z","v":113639,"vw":51.310715},{"c":52.67,"h":53.17,"l":50,"n":2392,"o":51.03,"t":"2025-11-05T05:00:00Z","v":82093,"vw":52.224935},{"c":50.87,"h":53.76,"l":49.64,"n":3117,"o":51.92,"t":"2025-11-06T05:00:00Z","v":144601,"vw":50.973762},{"c":50.87,"h":51.1699,"l":49.501,"n":2202,"o":50.44,"t":"2025-11-07T05:00:00Z","v":99917,"vw":50.513763},{"c":51.56,"h":52.25,"l":50.26,"n":3166,"o":51.32,"t":"2025-11-10T05:00:00Z","v":219346,"vw":51.580486},{"c":48.95,"h":52.51,"l":48.495,"n":4179,"o":51.24,"t":"2025-11-11T05:00:00Z","v":211594,"vw":49.488799},{"c":50.5,"h":50.5,"l":47.58,"n":3276,"o":48.5,"t":"2025-11-12T05:00:00Z","v":246422,"vw":49.352253},{"c":43.14,"h":50.88,"l":41.25,"n":9564,"o":49.23,"t":"2025-11-13T05:00:00Z","v":793265,"vw":42.997023},{"c":43.87,"h":45.875,"l":42.2475,"n":5851,"o":43.01,"t":"2025-11-14T05:00:00Z","v":339042,"vw":44.091608},{"c":38.94,"h":44.43,"l":38,"n":5290,"o":43.11,"t":"2025-11-17T05:00:00Z","v":314752,"vw":40.403394},{"c":37.94,"h":39.5,"l":37.06,"n":5157,"o":38.21,"t":"2025-11-18T05:00:00Z","v":398845,"vw":37.994046},{"c":36.3,"h":38.175,"l":35.05,"n":5554,"o":37.82,"t":"2025-11-19T05:00:00Z","v":414064,"vw":36.351757},{"c":37,"h":37.9299,"l":36.29,"n":3758,"o":36.6,"t":"2025-11-20T05:00:00Z","v":257395,"vw":36.970242},{"c":35.53,"h":37.545,"l":33.89,"n":4873,"o":37.19,"t":"2025-11-21T05:00:00Z","v":247213,"vw":35.410207},{"c":36.1,"h":37.36,"l":35.53,"n":4230,"o":35.53,"t":"2025-11-24T05:00:00Z","v":200408,"vw":36.343113},{"c":36.48,"h":37.305,"l":35.4,"n":3766,"o":36.07,"t":"2025-11-25T05:00:00Z","v":181861,"vw":36.332481},{"c":34.28,"h":37.36,"l":33.64,"n":5555,"o":36.25,"t":"2025-11-26T05:00:00Z","v":293467,"vw":34.338827},{"c":34.83,"h":35.81,"l":34,"n":2481,"o":34.03,"t":"2025-11-28T05:00:00Z","v":132533,"vw":35.122196},{"c":33.56,"h":34.9,"l":33.08,"n":4163,"o":34.24,"t":"2025-12-01T05:00:00Z","v":226460,"vw":33.828541},{"c":32.53,"h":34.65,"l":31.48,"n":8008,"o":33.74,"t":"2025-12-02T05:00:00Z","v":582776,"vw":32.842713},{"c":34.06,"h":34.94,"l":31.27,"n":6030,"o":32.15,"t":"2025-12-03T05:00:00Z","v":392854,"vw":33.624358},{"c":33.12,"h":35,"l":32.83,"n":7068,"o":34.31,"t":"2025-12-04T05:00:00Z","v":362925,"vw":33.330684},{"c":32.29,"h":34.0845,"l":31.725,"n":9400,"o":33.15,"t":"2025-12-05T05:00:00Z","v":454918,"vw":32.663119},{"c":30.98,"h":32.36,"l":29.74,"n":10690,"o":32.32,"t":"2025-12-08T05:00:00Z","v":574206,"vw":30.516673},{"c":32.54,"h":33.17,"l":29.91,"n":6803,"o":30.28,"t":"2025-12-09T05:00:00Z","v":399766,"vw":31.856791},{"c":32.53,"h":33.0799,"l":31.5101,"n":5154,"o":32,"t":"2025-12-10T05:00:00Z","v":414833,"vw":32.381453},{"c":32.3,"h":33.36,"l":31.82,"n":5123,"o":32.29,"t":"2025-12-11T05:00:00Z","v":377728,"vw":32.578631},{"c":29.8,"h":32.4745,"l":29.78,"n":6518,"o":32.06,"t":"2025-12-12T05:00:00Z","v":543897,"vw":31.388996},{"c":29.31,"h":30.5,"l":28.23,"n":6785,"o":30.07,"t":"2025-12-15T05:00:00Z","v":498604,"vw":29.318495},{"c":30.18,"h":30.78,"l":29,"n":8795,"o":29,"t":"2025-12-16T05:00:00Z","v":718329,"vw":29.865241},{"c":32.01,"h":33.92,"l":30.1525,"n":13541,"o":30.51,"t":"2025-12-17T05:00:00Z","v":1255849,"vw":31.864078},{"c":33.25,"h":34,"l":32.11,"n":10308,"o":32.59,"t":"2025-12-18T05:00:00Z","v":810165,"vw":33.291354},{"c":33.3,"h":33.71,"l":31.885,"n":8329,"o":33.19,"t":"2025-12-19T05:00:00Z","v":2798660,"vw":33.214204},{"c":33.14,"h":34.29,"l":30.59,"n":10251,"o":33.8,"t":"2025-12-22T05:00:00Z","v":1267147,"vw":31.695954},{"c":31.03,"h":32.8797,"l":30.27,"n":9912,"o":32.83,"t":"2025-12-23T05:00:00Z","v":839022,"vw":30.999244},{"c":30.86,"h":31.2,"l":29.23,"n":3251,"o":30.8,"t":"2025-12-24T05:00:00Z","v":279317,"vw":30.335011},{"c":30.48,"h":31.27,"l":29.845,"n":6980,"o":30.78,"t":"2025-12-26T05:00:00Z","v":450678,"vw":30.515414},{"c":30.02,"h":30.27,"l":29.31,"n":4461,"o":30.13,"t":"2025-12-29T05:00:00Z","v":256606,"vw":29.778662},{"c":29.48,"h":30.62,"l":29.3475,"n":4479,"o":30,"t":"2025-12-30T05:00:00Z","v":365209,"vw":29.853688},{"c":29.01,"h":30.59,"l":28.53,"n":8563,"o":29.14,"t":"2025-12-31T05:00:00Z","v":795058,"vw":29.316802},{"c":27.18,"h":29.23,"l":27.16,"n":5633,"o":28.58,"t":"2026-01-02T05:00:00Z","v":579064,"vw":27.658477},{"c":27.23,"h":27.7925,"l":26.52,"n":5859,"o":27.31,"t":"2026-01-05T05:00:00Z","v":407866,"vw":27.063283},{"c":28.31,"h":28.46,"l":26.31,"n":6174,"o":27.05,"t":"2026-01-06T05:00:00Z","v":468527,"vw":27.563458},{"c":27.99,"h":28.56,"l":27.62,"n":3890,"o":28.45,"t":"2026-01-07T05:00:00Z","v":358843,"vw":28.101413},{"c":25.98,"h":28.02,"l":25.58,"n":6307,"o":27.7,"t":"2026-01-08T05:00:00Z","v":500438,"vw":26.13327},{"c":25.54,"h":26.73,"l":25.01,"n":6011,"o":25.91,"t":"2026-01-09T05:00:00Z","v":466997,"vw":25.750314},{"c":25.23,"h":25.91,"l":24.69,"n":4543,"o":25.32,"t":"2026-01-12T05:00:00Z","v":287273,"vw":25.205847},{"c":26.87,"h":27.4,"l":25.32,"n":10873,"o":26.51,"t":"2026-01-13T05:00:00Z","v":1272940,"vw":26.22732},{"c":24.05,"h":27.4575,"l":23.67,"n":11614,"o":26.88,"t":"2026-01-14T05:00:00Z","v":638135,"vw":24.380781},{"c":23.65,"h":24.385,"l":23.11,"n":8122,"o":23.8,"t":"2026-01-15T05:00:00Z","v":473152,"vw":23.803391},{"c":22.9,"h":23.825,"l":22.65,"n":7100,"o":23.48,"t":"2026-01-16T05:00:00Z","v":572316,"vw":23.257849},{"c":24.74,"h":25.16,"l":23.5,"n":8959,"o":23.75,"t":"2026-01-20T05:00:00Z","v":729565,"vw":24.615823},{"c":26.23,"h":26.49,"l":24.62,"n":8430,"o":24.74,"t":"2026-01-21T05:00:00Z","v":748924,"vw":25.762065},{"c":26.56,"h":26.9899,"l":25.63,"n":6781,"o":26.3,"t":"2026-01-22T05:00:00Z","v":433901,"vw":26.326965},{"c":26.02,"h":26.69,"l":25.52,"n":5463,"o":26.52,"t":"2026-01-23T05:00:00Z","v":290265,"vw":26.128838},{"c":25.41,"h":26.37,"l":24.75,"n":6804,"o":26.06,"t":"2026-01-26T05:00:00Z","v":377209,"vw":25.435789},{"c":25.77,"h":25.83,"l":25.06,"n":5838,"o":25.42,"t":"2026-01-27T05:00:00Z","v":296480,"vw":25.565756},{"c":25.22,"h":25.88,"l":24.905,"n":6704,"o":25.88,"t":"2026-01-28T05:00:00Z","v":338808,"vw":25.258005},{"c":23.87,"h":25.31,"l":23.37,"n":8876,"o":24.99,"t":"2026-01-29T05:00:00Z","v":706998,"vw":23.866319},{"c":23.25,"h":23.62,"l":23.01,"n":7330,"o":23.3,"t":"2026-01-30T05:00:00Z","v":443652,"vw":23.280506},{"c":21.51,"h":23.37,"l":21.48,"n":7516,"o":23.25,"t":"2026-02-02T05:00:00Z","v":532573,"vw":21.983288},{"c":20.66,"h":21.505,"l":19.49,"n":8235,"o":21.5,"t":"2026-02-03T05:00:00Z","v":565146,"vw":20.316213},{"c":21.31,"h":22.2,"l":20.24,"n":12939,"o":20.35,"t":"2026-02-04T05:00:00Z","v":968533,"vw":21.309143},{"c":20.09,"h":21.37,"l":19.93,"n":6992,"o":21.05,"t":"2026-02-05T05:00:00Z","v":538418,"vw":20.500173},{"c":20.56,"h":21.29,"l":20.09,"n":4898,"o":20.33,"t":"2026-02-06T05:00:00Z","v":345865,"vw":20.619116},{"c":20.3,"h":20.57,"l":19.48,"n":6025,"o":20.4,"t":"2026-02-09T05:00:00Z","v":411387,"vw":20.172052},{"c":20.85,"h":21.38,"l":20.22,"n":7488,"o":20.54,"t":"2026-02-10T05:00:00Z","v":524149,"vw":20.941004},{"c":18.43,"h":20.955,"l":18.43,"n":7655,"o":20.64,"t":"2026-02-11T05:00:00Z","v":529834,"vw":18.990504},{"c":17.49,"h":18.8351,"l":17.45,"n":9835,"o":18.51,"t":"2026-02-12T05:00:00Z","v":685477,"vw":17.692822},{"c":18.02,"h":18.47,"l":17.545,"n":10012,"o":17.74,"t":"2026-02-13T05:00:00Z","v":698738,"vw":18.070504},{"c":16.78,"h":18.11,"l":16.64,"n":9071,"o":17.93,"t":"2026-02-17T05:00:00Z","v":664769,"vw":16.916823},{"c":16.51,"h":17.12,"l":16.44,"n":8219,"o":16.86,"t":"2026-02-18T05:00:00Z","v":487680,"vw":16.675806},{"c":16.1,"h":16.55,"l":15.91,"n":10160,"o":16.36,"t":"2026-02-19T05:00:00Z","v":713368,"vw":16.103517},{"c":16.55,"h":17.75,"l":15.8,"n":10296,"o":16.1,"t":"2026-02-20T05:00:00Z","v":1029853,"vw":16.701258},{"c":15.78,"h":16.745,"l":15.48,"n":6572,"o":16.55,"t":"2026-02-23T05:00:00Z","v":328194,"vw":15.777858},{"c":15.92,"h":16.24,"l":15.66,"n":5874,"o":15.69,"t":"2026-02-24T05:00:00Z","v":314018,"vw":15.96417},{"c":17.61,"h":18.12,"l":15.85,"n":10459,"o":16.09,"t":"2026-02-25T05:00:00Z","v":706982,"vw":17.503249},{"c":18.58,"h":18.59,"l":17.74,"n":9758,"o":17.77,"t":"2026-02-26T05:00:00Z","v":547953,"vw":18.311277},{"c":17.18,"h":19.04,"l":16.395,"n":20615,"o":18.84,"t":"2026-02-27T05:00:00Z","v":1435035,"vw":17.055525},{"c":18.15,"h":18.95,"l":16.66,"n":15523,"o":16.66,"t":"2026-03-02T05:00:00Z","v":1272063,"vw":18.081803},{"c":18.12,"h":18.18,"l":16.06,"n":16745,"o":16.6,"t":"2026-03-03T05:00:00Z","v":1389253,"vw":17.571056},{"c":19.24,"h":19.29,"l":17.715,"n":13341,"o":18.14,"t":"2026-03-04T05:00:00Z","v":1010006,"vw":18.769183},{"c":19.16,"h":20.2,"l":18.56,"n":14817,"o":19.1,"t":"2026-03-05T05:00:00Z","v":1233232,"vw":19.192175},{"c":19.04,"h":19.41,"l":18.54,"n":8441,"o":18.67,"t":"2026-03-06T05:00:00Z","v":526136,"vw":19.154456},{"c":19,"h":19.19,"l":18.15,"n":10574,"o":18.71,"t":"2026-03-09T04:00:00Z","v":689032,"vw":18.896851},{"c":18.51,"h":19.2,"l":17.57,"n":17285,"o":18.91,"t":"2026-03-10T04:00:00Z","v":1478556,"vw":18.441349},{"c":18.72,"h":19.15,"l":18.1,"n":14091,"o":18.23,"t":"2026-03-11T04:00:00Z","v":1008260,"vw":18.716036},{"c":17.94,"h":19.18,"l":17.86,"n":13424,"o":18.71,"t":"2026-03-12T04:00:00Z","v":703237,"vw":18.295493},{"c":16.68,"h":18.13,"l":16.43,"n":19477,"o":18.01,"t":"2026-03-13T04:00:00Z","v":1328799,"vw":16.999283},{"c":14.23,"h":17.06,"l":14.15,"n":35757,"o":16.56,"t":"2026-03-16T04:00:00Z","v":3039331,"vw":14.891495},{"c":14.48,"h":15.32,"l":13.74,"n":27223,"o":14.25,"t":"2026-03-17T04:00:00Z","v":2088710,"vw":14.551054},{"c":14.16,"h":14.48,"l":13.76,"n":18326,"o":14.22,"t":"2026-03-18T04:00:00Z","v":1191470,"vw":14.218192},{"c":14.04,"h":14.405,"l":13.82,"n":14593,"o":14.12,"t":"2026-03-19T04:00:00Z","v":826958,"vw":14.118092},{"c":14.36,"h":14.37,"l":13.11,"n":14109,"o":13.98,"t":"2026-03-20T04:00:00Z","v":1006139,"vw":13.967163},{"c":14.72,"h":14.915,"l":13.76,"n":11477,"o":14.43,"t":"2026-03-23T04:00:00Z","v":807531,"vw":14.463449},{"c":13.43,"h":14.65,"l":13.24,"n":11917,"o":14.49,"t":"2026-03-24T04:00:00Z","v":660597,"vw":13.524265},{"c":13.59,"h":13.76,"l":13.15,"n":11689,"o":13.75,"t":"2026-03-25T04:00:00Z","v":828932,"vw":13.443131},{"c":14.22,"h":14.69,"l":13.54,"n":8338,"o":13.6,"t":"2026-03-26T04:00:00Z","v":499746,"vw":14.23545},{"c":13.64,"h":13.97,"l":13.235,"n":7237,"o":13.97,"t":"2026-03-27T04:00:00Z","v":498038,"vw":13.62911},{"c":13.93,"h":14.51,"l":13.69,"n":8816,"o":13.73,"t":"2026-03-30T04:00:00Z","v":497305,"vw":14.05416},{"c":15,"h":15.19,"l":14.07,"n":7112,"o":14.07,"t":"2026-03-31T04:00:00Z","v":488709,"vw":14.887692},{"c":15.29,"h":15.82,"l":14.83,"n":10028,"o":15,"t":"2026-04-01T04:00:00Z","v":646497,"vw":15.413292},{"c":15.8,"h":15.85,"l":14.78,"n":7838,"o":15.05,"t":"2026-04-02T04:00:00Z","v":497669,"vw":15.494718},{"c":15.96,"h":16.31,"l":15.73,"n":6914,"o":15.83,"t":"2026-04-06T04:00:00Z","v":379157,"vw":15.999424},{"c":15.87,"h":16.215,"l":15.505,"n":14541,"o":15.96,"t":"2026-04-07T04:00:00Z","v":805747,"vw":15.893818},{"c":15.73,"h":16.8791,"l":15.72,"n":6689,"o":16.51,"t":"2026-04-08T04:00:00Z","v":330792,"vw":15.975867},{"c":15.56,"h":15.68,"l":14.98,"n":8220,"o":15.55,"t":"2026-04-09T04:00:00Z","v":445496,"vw":15.402293},{"c":14.52,"h":15.775,"l":14.38,"n":9791,"o":15.6,"t":"2026-04-10T04:00:00Z","v":828609,"vw":14.729225},{"c":15.59,"h":15.735,"l":14.6236,"n":9383,"o":14.65,"t":"2026-04-13T04:00:00Z","v":517607,"vw":15.365788},{"c":15.77,"h":16.14,"l":15.62,"n":5853,"o":15.82,"t":"2026-04-14T04:00:00Z","v":364956,"vw":15.829539},{"c":17.14,"h":17.23,"l":15.77,"n":7048,"o":16.05,"t":"2026-04-15T04:00:00Z","v":515328,"vw":16.833197},{"c":17.52,"h":18.31,"l":17.1,"n":8781,"o":17.48,"t":"2026-04-16T04:00:00Z","v":726827,"vw":17.632542},{"c":17.45,"h":17.97,"l":17.275,"n":6189,"o":17.91,"t":"2026-04-17T04:00:00Z","v":299454,"vw":17.574924},{"c":17.46,"h":17.93,"l":17.205,"n":5990,"o":17.27,"t":"2026-04-20T04:00:00Z","v":256939,"vw":17.498025},{"c":17.49,"h":18.18,"l":17.16,"n":7748,"o":17.46,"t":"2026-04-21T04:00:00Z","v":454917,"vw":17.570992},{"c":17.63,"h":18.03,"l":17.32,"n":5451,"o":17.79,"t":"2026-04-22T04:00:00Z","v":251213,"vw":17.648498},{"c":15.6,"h":17.265,"l":15.31,"n":7680,"o":17.1,"t":"2026-04-23T04:00:00Z","v":389104,"vw":15.770617},{"c":15.63,"h":16.04,"l":15.35,"n":8965,"o":15.75,"t":"2026-04-24T04:00:00Z","v":416546,"vw":15.605984},{"c":15.22,"h":15.89,"l":15.17,"n":7547,"o":15.5,"t":"2026-04-27T04:00:00Z","v":480842,"vw":15.484316},{"c":15.4,"h":15.605,"l":15.07,"n":6324,"o":15.26,"t":"2026-04-28T04:00:00Z","v":374302,"vw":15.382096},{"c":15.43,"h":15.47,"l":14.42,"n":6189,"o":15.17,"t":"2026-04-29T04:00:00Z","v":1362715,"vw":14.75022},{"c":15.21,"h":15.41,"l":14.86,"n":5323,"o":15.38,"t":"2026-04-30T04:00:00Z","v":249565,"vw":15.235242},{"c":16.24,"h":16.35,"l":15.34,"n":7733,"o":15.58,"t":"2026-05-01T04:00:00Z","v":358958,"vw":16.102666},{"c":16.84,"h":16.84,"l":15.94,"n":7351,"o":16.28,"t":"2026-05-04T04:00:00Z","v":523852,"vw":16.500845},{"c":16.57,"h":17.23,"l":16.22,"n":8189,"o":16.88,"t":"2026-05-05T04:00:00Z","v":1358766,"vw":16.862436},{"c":17.33,"h":17.35,"l":15.9064,"n":6747,"o":16.6,"t":"2026-05-06T04:00:00Z","v":367920,"vw":16.926652},{"c":18.34,"h":18.77,"l":17.5,"n":10292,"o":17.5,"t":"2026-05-07T04:00:00Z","v":549778,"vw":18.311733},{"c":17.31,"h":18.44,"l":17.18,"n":9829,"o":18.07,"t":"2026-05-08T04:00:00Z","v":605616,"vw":17.599839},{"c":16.93,"h":17.88,"l":16.55,"n":16790,"o":17.14,"t":"2026-05-11T04:00:00Z","v":887654,"vw":16.878591},{"c":14.12,"h":17.04,"l":13.865,"n":18461,"o":17.04,"t":"2026-05-12T04:00:00Z","v":1389703,"vw":14.800663},{"c":13.31,"h":14.46,"l":13.265,"n":14449,"o":14.01,"t":"2026-05-13T04:00:00Z","v":837936,"vw":13.72679},{"c":14.38,"h":14.78,"l":12.95,"n":12275,"o":13.34,"t":"2026-05-14T04:00:00Z","v":866301,"vw":14.17867},{"c":14.75,"h":14.86,"l":14.2,"n":10250,"o":14.5,"t":"2026-05-15T04:00:00Z","v":554630,"vw":14.654548},{"c":14.91,"h":15.35,"l":14.5,"n":9964,"o":14.56,"t":"2026-05-18T04:00:00Z","v":512128,"vw":14.902882},{"c":14.03,"h":15.57,"l":14.01,"n":8537,"o":14.91,"t":"2026-05-19T04:00:00Z","v":539559,"vw":14.338841},{"c":14.51,"h":14.72,"l":13.47,"n":9747,"o":13.81,"t":"2026-05-20T04:00:00Z","v":565436,"vw":14.324056},{"c":14.5,"h":14.675,"l":13.97,"n":9419,"o":14.39,"t":"2026-05-21T04:00:00Z","v":582502,"vw":14.328605},{"c":14.97,"h":15.31,"l":14.53,"n":7934,"o":14.53,"t":"2026-05-22T04:00:00Z","v":447437,"vw":14.954318},{"c":14.44,"h":15.49,"l":14.44,"n":11023,"o":14.99,"t":"2026-05-26T04:00:00Z","v":601877,"vw":14.809934},{"c":14.34,"h":14.945,"l":14.27,"n":10660,"o":14.3,"t":"2026-05-27T04:00:00Z","v":720848,"vw":14.448316},{"c":14.5,"h":15.165,"l":14.01,"n":11244,"o":14.34,"t":"2026-05-28T04:00:00Z","v":646625,"vw":14.743751},{"c":15.23,"h":15.5,"l":14.535,"n":13363,"o":14.64,"t":"2026-05-29T04:00:00Z","v":1696559,"vw":15.132148},{"c":17.04,"h":17.2,"l":15.32,"n":16473,"o":15.79,"t":"2026-06-01T04:00:00Z","v":1071431,"vw":16.60606},{"c":15.44,"h":16.52,"l":15.33,"n":12388,"o":16.24,"t":"2026-06-02T04:00:00Z","v":740110,"vw":15.951443},{"c":15.11,"h":15.3304,"l":14.755,"n":17162,"o":15.15,"t":"2026-06-03T04:00:00Z","v":1126648,"vw":14.988132},{"c":15.28,"h":15.83,"l":14.78,"n":15182,"o":15.3,"t":"2026-06-04T04:00:00Z","v":1104635,"vw":15.224597},{"c":14.74,"h":15.6447,"l":14.5,"n":16216,"o":15.5,"t":"2026-06-05T04:00:00Z","v":856821,"vw":14.794398},{"c":14.91,"h":15.24,"l":14.68,"n":14713,"o":15.01,"t":"2026-06-08T04:00:00Z","v":683030,"vw":14.865536},{"c":14.65,"h":15.5,"l":13.97,"n":16774,"o":14.65,"t":"2026-06-09T04:00:00Z","v":1087095,"vw":14.707803},{"c":14.74,"h":15.305,"l":14.11,"n":15641,"o":14.36,"t":"2026-06-10T04:00:00Z","v":792638,"vw":14.888239},{"c":14.76,"h":15.17,"l":14.37,"n":14646,"o":14.5,"t":"2026-06-11T04:00:00Z","v":937135,"vw":14.74858},{"c":15.1,"h":15.87,"l":14.76,"n":15231,"o":15.4,"t":"2026-06-12T04:00:00Z","v":1237235,"vw":15.209568},{"c":14.98,"h":15.7399,"l":14.7,"n":12500,"o":15.29,"t":"2026-06-15T04:00:00Z","v":919759,"vw":15.061846},{"c":14.19,"h":15.27,"l":14,"n":11824,"o":14.76,"t":"2026-06-16T04:00:00Z","v":1053057,"vw":14.255733},{"c":14.82,"h":15.21,"l":14.065,"n":15975,"o":14.18,"t":"2026-06-17T04:00:00Z","v":1458365,"vw":14.82492},{"c":15.29,"h":15.32,"l":14.48,"n":15943,"o":14.69,"t":"2026-06-18T04:00:00Z","v":1936380,"vw":15.106243},{"c":14.94,"h":16.11,"l":14.65,"n":13433,"o":14.85,"t":"2026-06-22T04:00:00Z","v":1360825,"vw":14.989086},{"c":15.04,"h":15.34,"l":14.41,"n":10874,"o":14.68,"t":"2026-06-23T04:00:00Z","v":966103,"vw":14.998588},{"c":15.1,"h":15.45,"l":14.665,"n":13701,"o":14.82,"t":"2026-06-24T04:00:00Z","v":832563,"vw":15.045661},{"c":15.37,"h":15.595,"l":14.76,"n":16245,"o":14.93,"t":"2026-06-25T04:00:00Z","v":1144703,"vw":15.188485},{"c":17.48,"h":17.635,"l":15.34,"n":22793,"o":15.34,"t":"2026-06-26T04:00:00Z","v":7251805,"vw":17.420142},{"c":18.67,"h":19.09,"l":17.25,"n":19999,"o":17.74,"t":"2026-06-29T04:00:00Z","v":1428399,"vw":18.473},{"c":18.14,"h":18.9,"l":18.08,"n":16793,"o":18.22,"t":"2026-06-30T04:00:00Z","v":1107063,"vw":18.364743},{"c":18.96,"h":19.67,"l":18.485,"n":16275,"o":18.65,"t":"2026-07-01T04:00:00Z","v":868499,"vw":19.202301},{"c":19.31,"h":19.64,"l":18.73,"n":15015,"o":18.76,"t":"2026-07-02T04:00:00Z","v":919937,"vw":19.201564},{"c":19.34,"h":19.73,"l":18.88,"n":15089,"o":18.92,"t":"2026-07-06T04:00:00Z","v":1107165,"vw":19.393724},{"c":18.25,"h":19.82,"l":18.1101,"n":18058,"o":19.53,"t":"2026-07-07T04:00:00Z","v":1254463,"vw":19.018016},{"c":17.92,"h":18.04,"l":17.03,"n":13100,"o":17.92,"t":"2026-07-08T04:00:00Z","v":764452,"vw":17.608823},{"c":18.31,"h":18.38,"l":17.01,"n":9647,"o":17.51,"t":"2026-07-09T04:00:00Z","v":484658,"vw":18.020298},{"c":17.93,"h":18.86,"l":17.87,"n":10627,"o":18.63,"t":"2026-07-10T04:00:00Z","v":612107,"vw":18.105185},{"c":18.31,"h":18.7199,"l":17.9,"n":11280,"o":18.19,"t":"2026-07-13T04:00:00Z","v":842664,"vw":18.30668},{"c":18.67,"h":19.2,"l":18.002,"n":14754,"o":18.355,"t":"2026-07-14T04:00:00Z","v":783528,"vw":18.686789},{"c":18.69,"h":19.51,"l":18.48,"n":9789,"o":18.85,"t":"2026-07-15T04:00:00Z","v":706431,"vw":18.976525},{"c":18.41,"h":19.09,"l":18.0001,"n":13164,"o":19.05,"t":"2026-07-16T04:00:00Z","v":957605,"vw":18.484933},{"c":17.96,"h":19.1,"l":17.82,"n":8812,"o":18.53,"t":"2026-07-17T04:00:00Z","v":442494,"vw":18.062848},{"c":18.59,"h":18.71,"l":17.585,"n":9771,"o":17.69,"t":"2026-07-20T04:00:00Z","v":568424,"vw":18.320928},{"c":18.08,"h":18.7,"l":17.25,"n":10144,"o":18.2,"t":"2026-07-21T04:00:00Z","v":837457,"vw":17.809103},{"c":17.5,"h":18.05,"l":16.69,"n":11977,"o":18.02,"t":"2026-07-22T04:00:00Z","v":1132539,"vw":17.158413},{"c":17.08,"h":17.91,"l":16.615,"n":11632,"o":17.6,"t":"2026-07-23T04:00:00Z","v":943060,"vw":16.903765},{"c":17.69,"h":18.25,"l":17.01,"n":9543,"o":17.34,"t":"2026-07-24T04:00:00Z","v":477100,"vw":17.772517},{"c":19.6,"h":19.8,"l":18.03,"n":16735,"o":18.03,"t":"2026-07-27T04:00:00Z","v":1021475,"vw":19.511016},{"c":20.59,"h":21,"l":19.81,"n":13165,"o":19.85,"t":"2026-07-28T04:00:00Z","v":1093244,"vw":20.462582},{"c":20.67,"h":21.31,"l":20.15,"n":12976,"o":20.63,"t":"2026-07-29T04:00:00Z","v":908652,"vw":20.79752},{"c":20.09,"h":20.46,"l":19.17,"n":12866,"o":20.46,"t":"2026-07-30T04:00:00Z","v":893229,"vw":19.884815},{"c":20.34,"h":20.4,"l":19.27,"n":10660,"o":19.72,"t":"2026-07-31T04:00:00Z","v":693754,"vw":19.984714},{"c":21.08,"h":21.645,"l":20,"n":11894,"o":20.65,"t":"2026-08-03T04:00:00Z","v":828823,"vw":21.232903},{"c":21.91,"h":22.03,"l":20.95,"n":12086,"o":21.01,"t":"2026-08-04T04:00:00Z","v":1051097,"vw":21.651999},{"c":21.36,"h":22,"l":20.98,"n":9741,"o":22,"t":"2026-08-05T04:00:00Z","v":581369,"vw":21.317567},{"c":21.56,"h":21.6,"l":20.105,"n":11934,"o":20.79,"t":"2026-08-06T04:00:00Z","v":1001329,"vw":21.187314},{"c":22.21,"h":23.24,"l":21.405,"n":14221,"o":22,"t":"2026-08-07T04:00:00Z","v":1098150,"vw":22.164373},{"c":23.31,"h":23.33,"l":21.955,"n":14904,"o":22.19,"t":"2026-08-10T04:00:00Z","v":1159124,"vw":22.759566},{"c":24.86,"h":25.3,"l":22.49,"n":13751,"o":23.23,"t":"2026-08-11T04:00:00Z","v":977875,"vw":24.46204},{"c":25.05,"h":25.08,"l":23.77,"n":9755,"o":24.31,"t":"2026-08-12T04:00:00Z","v":789333,"vw":24.613004},{"c":26.36,"h":26.54,"l":25.15,"n":11627,"o":26,"t":"2026-08-13T04:00:00Z","v":905842,"vw":26.029594},{"c":26.19,"h":26.3886,"l":25.371,"n":9286,"o":26.25,"t":"2026-08-14T04:00:00Z","v":567601,"vw":26.035995},{"c":25.42,"h":26.46,"l":25.37,"n":10334,"o":25.95,"t":"2026-08-17T04:00:00Z","v":585191,"vw":25.663201},{"c":25.02,"h":26.05,"l":24.98,"n":9686,"o":25.3,"t":"2026-08-18T04:00:00Z","v":566623,"vw":25.148098},{"c":26.38,"h":26.69,"l":24.8854,"n":11719,"o":24.95,"t":"2026-08-19T04:00:00Z","v":623394,"vw":26.142469},{"c":26.57,"h":26.65,"l":25.8001,"n":6623,"o":26.22,"t":"2026-08-20T04:00:00Z","v":424363,"vw":26.401824},{"c":26.99,"h":27.27,"l":26,"n":6955,"o":26.58,"t":"2026-08-21T04:00:00Z","v":472600,"vw":26.899615},{"c":27.43,"h":27.71,"l":26.935,"n":9019,"o":27.05,"t":"2026-08-24T04:00:00Z","v":595374,"vw":27.39951},{"c":27.89,"h":28.05,"l":27,"n":11076,"o":27.13,"t":"2026-08-25T04:00:00Z","v":733375,"vw":27.718827},{"c":27.61,"h":27.99,"l":26.89,"n":9998,"o":27.21,"t":"2026-08-26T04:00:00Z","v":586246,"vw":27.533038},{"c":28.26,"h":29.11,"l":28.015,"n":8950,"o":28.21,"t":"2026-08-27T04:00:00Z","v":424951,"vw":28.395229},{"c":28.57,"h":28.98,"l":28.13,"n":8984,"o":28.3,"t":"2026-08-28T04:00:00Z","v":433390,"vw":28.555295},{"c":27.93,"h":28.75,"l":27.64,"n":9514,"o":28.15,"t":"2026-08-31T04:00:00Z","v":641260,"vw":27.922737},{"c":27.5,"h":28.12,"l":27.16,"n":7739,"o":27.5,"t":"2026-09-01T04:00:00Z","v":353580,"vw":27.616676},{"c":27.47,"h":27.69,"l":26.88,"n":11827,"o":27.4,"t":"2026-09-02T04:00:00Z","v":571681,"vw":27.430434},{"c":27.58,"h":28.76,"l":27.26,"n":8240,"o":28.08,"t":"2026-09-03T04:00:00Z","v":575707,"vw":27.801607},{"c":28.13,"h":28.19,"l":26.57,"n":9663,"o":27.4,"t":"2026-09-04T04:00:00Z","v":442233,"vw":27.869129},{"c":26.39,"h":28,"l":26.32,"n":14381,"o":27.94,"t":"2026-09-08T04:00:00Z","v":664948,"vw":26.616482},{"c":25.96,"h":26.865,"l":25.82,"n":13897,"o":26.51,"t":"2026-09-09T04:00:00Z","v":485029,"vw":26.055057},{"c":26.36,"h":26.87,"l":25.681,"n":11917,"o":25.97,"t":"2026-09-10T04:00:00Z","v":660052,"vw":26.420537},{"c":25.76,"h":26.64,"l":25.74,"n":13180,"o":26.33,"t":"2026-09-11T04:00:00Z","v":429047,"vw":26.000154},{"c":26.77,"h":27.3,"l":26,"n":15641,"o":26.22,"t":"2026-09-14T04:00:00Z","v":655702,"vw":26.917462},{"c":26.1,"h":26.71,"l":25.4148,"n":12840,"o":26.25,"t":"2026-09-15T04:00:00Z","v":681881,"vw":26.216882},{"c":26.62,"h":26.72,"l":25.32,"n":15473,"o":25.75,"t":"2026-09-16T04:00:00Z","v":995990,"vw":26.281218},{"c":27.84,"h":28,"l":26.505,"n":12492,"o":26.62,"t":"2026-09-17T04:00:00Z","v":751830,"vw":27.530251},{"c":27.98,"h":28.43,"l":27.26,"n":14154,"o":28.36,"t":"2026-09-18T04:00:00Z","v":5021032,"vw":27.95794},{"c":27.33,"h":28.08,"l":26.9,"n":12321,"o":28.07,"t":"2026-09-21T04:00:00Z","v":644401,"vw":27.285993},{"c":28.37,"h":28.5732,"l":27.27,"n":11157,"o":27.99,"t":"2026-09-22T04:00:00Z","v":756554,"vw":28.139879},{"c":29.54,"h":30.255,"l":27.905,"n":15220,"o":28.31,"t":"2026-09-23T04:00:00Z","v":1075287,"vw":29.601641},{"c":29.98,"h":30.74,"l":29.09,"n":15455,"o":29.48,"t":"2026-09-24T04:00:00Z","v":1096601,"vw":30.182496},{"c":29.41,"h":30.6927,"l":29.24,"n":13026,"o":29.9,"t":"2026-09-25T04:00:00Z","v":870023,"vw":29.713317},{"c":29.1,"h":29.32,"l":28.26,"n":10993,"o":29.06,"t":"2026-09-28T04:00:00Z","v":637554,"vw":28.896754},{"c":29.25,"h":29.44,"l":28.49,"n":9620,"o":29.08,"t":"2026-09-29T04:00:00Z","v":534132,"vw":29.027941},{"c":30.25,"h":30.82,"l":29.36,"n":11662,"o":29.36,"t":"2026-09-30T04:00:00Z","v":950749,"vw":30.281288},{"c":30.22,"h":31,"l":29.98,"n":12319,"o":30.86,"t":"2026-10-01T04:00:00Z","v":644671,"vw":30.342294},{"c":29.33,"h":30.8799,"l":29.04,"n":8693,"o":30.66,"t":"2026-10-02T04:00:00Z","v":555351,"vw":29.566155},{"c":30.89,"h":30.99,"l":29.45,"n":8782,"o":29.45,"t":"2026-10-05T04:00:00Z","v":735690,"vw":30.72101},{"c":30.83,"h":31.7,"l":30.655,"n":10476,"o":31,"t":"2026-10-06T04:00:00Z","v":574643,"vw":31.097753},{"c":30.49,"h":31.43,"l":30.28,"n":7355,"o":30.98,"t":"2026-10-07T04:00:00Z","v":728918,"vw":30.582819},{"c":30.93,"h":31.04,"l":29.96,"n":11183,"o":30.48,"t":"2026-10-08T04:00:00Z","v":949075,"vw":30.733539},{"c":32.37,"h":32.61,"l":31.26,"n":7556,"o":31.26,"t":"2026-10-09T04:00:00Z","v":452519,"vw":32.227573},{"c":32.48,"h":33.27,"l":32.03,"n":9207,"o":32.71,"t":"2026-10-12T04:00:00Z","v":693762,"vw":32.566713},{"c":32.11,"h":33.48,"l":32.07,"n":7146,"o":32.51,"t":"2026-10-13T04:00:00Z","v":422646,"vw":32.326091},{"c":31.35,"h":32.3,"l":30.85,"n":9681,"o":32.05,"t":"2026-10-14T04:00:00Z","v":534048,"vw":31.357701},{"c":33.58,"h":33.74,"l":31.23,"n":8419,"o":31.23,"t":"2026-10-15T04:00:00Z","v":373027,"vw":33.301467},{"c":31.93,"h":33.98,"l":31.655,"n":10378,"o":33.49,"t":"2026-10-16T04:00:00Z","v":695679,"vw":32.121964},{"c":32.95,"h":33.22,"l":31.95,"n":7534,"o":32.13,"t":"2026-10-19T04:00:00Z","v":394517,"vw":32.83645},{"c":34.03,"h":34.14,"l":33.03,"n":8702,"o":33.32,"t":"2026-10-20T04:00:00Z","v":529711,"vw":33.862014},{"c":34.59,"h":34.82,"l":33.745,"n":7871,"o":33.96,"t":"2026-10-21T04:00:00Z","v":490592,"vw":34.475714},{"c":35.71,"h":35.74,"l":34.1273,"n":7839,"o":34.58,"t":"2026-10-22T04:00:00Z","v":443197,"vw":35.43956}],"volatilityBars":[{"c":27.76,"h":28.08,"l":27.48,"n":103,"o":28.07,"t":"2026-09-21T13:30:00Z","v":18485,"vw":28.042976},{"c":27.655,"h":27.85,"l":27.32,"n":269,"o":27.53,"t":"2026-09-21T13:45:00Z","v":12759,"vw":27.575708},{"c":27.63,"h":27.6625,"l":27.5,"n":222,"o":27.5596,"t":"2026-09-21T14:00:00Z","v":9516,"vw":27.585387},{"c":27.565,"h":27.67,"l":27.41,"n":183,"o":27.54,"t":"2026-09-21T14:15:00Z","v":6193,"vw":27.560197},{"c":27.465,"h":27.58,"l":27.43,"n":281,"o":27.57,"t":"2026-09-21T14:30:00Z","v":12391,"vw":27.499342},{"c":27.5,"h":27.615,"l":27.455,"n":249,"o":27.46,"t":"2026-09-21T14:45:00Z","v":8894,"vw":27.531499},{"c":27.355,"h":27.53,"l":27.355,"n":190,"o":27.5,"t":"2026-09-21T15:00:00Z","v":8549,"vw":27.439267},{"c":27.14,"h":27.27,"l":27.14,"n":179,"o":27.25,"t":"2026-09-21T15:15:00Z","v":6415,"vw":27.186212},{"c":27.27,"h":27.27,"l":27.17,"n":199,"o":27.17,"t":"2026-09-21T15:30:00Z","v":6564,"vw":27.240919},{"c":27.345,"h":27.36,"l":27.25,"n":182,"o":27.275,"t":"2026-09-21T15:45:00Z","v":4606,"vw":27.329209},{"c":27.365,"h":27.41,"l":27.295,"n":245,"o":27.3201,"t":"2026-09-21T16:00:00Z","v":6967,"vw":27.350227},{"c":27.245,"h":27.365,"l":27.2001,"n":206,"o":27.365,"t":"2026-09-21T16:15:00Z","v":4428,"vw":27.270938},{"c":27.2,"h":27.31,"l":27.1801,"n":150,"o":27.26,"t":"2026-09-21T16:30:00Z","v":4624,"vw":27.232344},{"c":27.205,"h":27.3,"l":27.205,"n":129,"o":27.24,"t":"2026-09-21T16:45:00Z","v":3240,"vw":27.264482},{"c":27.18,"h":27.23,"l":27.17,"n":221,"o":27.23,"t":"2026-09-21T17:00:00Z","v":5930,"vw":27.201636},{"c":27.09,"h":27.17,"l":27.07,"n":321,"o":27.17,"t":"2026-09-21T17:15:00Z","v":10663,"vw":27.107202},{"c":26.96,"h":27.07,"l":26.96,"n":167,"o":27.05,"t":"2026-09-21T17:30:00Z","v":5134,"vw":27.036381},{"c":27.045,"h":27.1,"l":27.045,"n":261,"o":27.05,"t":"2026-09-21T17:45:00Z","v":7736,"vw":27.073686},{"c":27.05,"h":27.12,"l":27.05,"n":377,"o":27.07,"t":"2026-09-21T18:00:00Z","v":8729,"vw":27.080524},{"c":27.08,"h":27.17,"l":27,"n":729,"o":27.05,"t":"2026-09-21T18:15:00Z","v":31108,"vw":27.03964},{"c":26.97,"h":27.09,"l":26.93,"n":495,"o":27.09,"t":"2026-09-21T18:30:00Z","v":13615,"vw":26.999564},{"c":26.98,"h":27.015,"l":26.9,"n":437,"o":26.97,"t":"2026-09-21T18:45:00Z","v":11278,"vw":26.964404},{"c":27.02,"h":27.05,"l":26.93,"n":510,"o":26.97,"t":"2026-09-21T19:00:00Z","v":13441,"vw":26.98934},{"c":27.24,"h":27.24,"l":27.015,"n":692,"o":27.015,"t":"2026-09-21T19:15:00Z","v":19794,"vw":27.153516},{"c":27.11,"h":27.25,"l":27.06,"n":759,"o":27.23,"t":"2026-09-21T19:30:00Z","v":27736,"vw":27.153581},{"c":27.31,"h":27.39,"l":26.96,"n":2491,"o":27.13,"t":"2026-09-21T19:45:00Z","v":156183,"vw":27.174889},{"c":27.33,"h":27.33,"l":27.28,"n":25,"o":27.28,"t":"2026-09-21T20:00:00Z","v":186124,"vw":27.3297},{"c":27.58,"h":27.99,"l":27.58,"n":130,"o":27.99,"t":"2026-09-22T13:30:00Z","v":15885,"vw":27.807664},{"c":27.66,"h":27.91,"l":27.5,"n":194,"o":27.5,"t":"2026-09-22T13:45:00Z","v":38828,"vw":27.693545},{"c":27.559,"h":27.73,"l":27.5,"n":390,"o":27.5,"t":"2026-09-22T14:00:00Z","v":26861,"vw":27.541827},{"c":27.33,"h":27.56,"l":27.33,"n":522,"o":27.56,"t":"2026-09-22T14:15:00Z","v":33208,"vw":27.481938},{"c":27.345,"h":27.41,"l":27.27,"n":164,"o":27.32,"t":"2026-09-22T14:30:00Z","v":8177,"vw":27.332812},{"c":27.58,"h":27.58,"l":27.325,"n":212,"o":27.37,"t":"2026-09-22T14:45:00Z","v":10349,"vw":27.431036},{"c":27.695,"h":27.75,"l":27.63,"n":138,"o":27.64,"t":"2026-09-22T15:00:00Z","v":5537,"vw":27.674951},{"c":27.93,"h":27.94,"l":27.695,"n":203,"o":27.75,"t":"2026-09-22T15:15:00Z","v":9365,"vw":27.791185},{"c":28,"h":28,"l":27.79,"n":138,"o":27.95,"t":"2026-09-22T15:30:00Z","v":10644,"vw":27.898878},{"c":28.01,"h":28.1,"l":27.96,"n":102,"o":28.1,"t":"2026-09-22T15:45:00Z","v":3924,"vw":28.02216},{"c":27.91,"h":28.01,"l":27.83,"n":386,"o":27.96,"t":"2026-09-22T16:00:00Z","v":16685,"vw":27.868677},{"c":28,"h":28.04,"l":27.86,"n":171,"o":27.9,"t":"2026-09-22T16:15:00Z","v":9891,"vw":27.946107},{"c":28.1125,"h":28.1125,"l":28.01,"n":233,"o":28.03,"t":"2026-09-22T16:30:00Z","v":8744,"vw":28.059576},{"c":28.22,"h":28.23,"l":28.115,"n":243,"o":28.115,"t":"2026-09-22T16:45:00Z","v":11819,"vw":28.184764},{"c":28.42,"h":28.42,"l":28.185,"n":294,"o":28.185,"t":"2026-09-22T17:00:00Z","v":14313,"vw":28.297939},{"c":28.43,"h":28.5732,"l":28.42,"n":397,"o":28.48,"t":"2026-09-22T17:15:00Z","v":28588,"vw":28.507315},{"c":28.435,"h":28.47,"l":28.285,"n":187,"o":28.3,"t":"2026-09-22T17:30:00Z","v":8321,"vw":28.376008},{"c":28.5,"h":28.5,"l":28.43,"n":312,"o":28.43,"t":"2026-09-22T17:45:00Z","v":11027,"vw":28.465648},{"c":28.27,"h":28.52,"l":28.27,"n":432,"o":28.46,"t":"2026-09-22T18:00:00Z","v":40441,"vw":28.426534},{"c":28.12,"h":28.37,"l":28.1,"n":275,"o":28.32,"t":"2026-09-22T18:15:00Z","v":9470,"vw":28.24972},{"c":27.94,"h":28.11,"l":27.91,"n":361,"o":28.1,"t":"2026-09-22T18:30:00Z","v":11898,"vw":28.027938},{"c":27.7,"h":27.94,"l":27.68,"n":319,"o":27.935,"t":"2026-09-22T18:45:00Z","v":9853,"vw":27.797221},{"c":27.97,"h":28.02,"l":27.685,"n":419,"o":27.685,"t":"2026-09-22T19:00:00Z","v":19086,"vw":27.788527},{"c":28.25,"h":28.25,"l":27.9,"n":739,"o":27.9525,"t":"2026-09-22T19:15:00Z","v":41800,"vw":28.108461},{"c":28.265,"h":28.34,"l":28.2,"n":900,"o":28.25,"t":"2026-09-22T19:30:00Z","v":55664,"vw":28.268075},{"c":28.37,"h":28.46,"l":28.225,"n":2282,"o":28.265,"t":"2026-09-22T19:45:00Z","v":130044,"vw":28.335695},{"c":28.37,"h":28.37,"l":28.37,"n":21,"o":28.37,"t":"2026-09-22T20:00:00Z","v":154672,"vw":28.37},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-09-22T20:30:00Z","v":900,"vw":28.5},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-09-22T23:45:00Z","v":620,"vw":27.93},{"c":28.2,"h":28.2,"l":28.2,"n":2,"o":28.2,"t":"2026-09-23T08:00:00Z","v":112,"vw":28.2},{"c":28.53,"h":28.69,"l":27.905,"n":230,"o":28.31,"t":"2026-09-23T13:30:00Z","v":18591,"vw":28.451187},{"c":29.08,"h":29.139,"l":28.53,"n":281,"o":28.55,"t":"2026-09-23T13:45:00Z","v":25945,"vw":28.767518},{"c":29.06,"h":29.11,"l":28.85,"n":353,"o":28.94,"t":"2026-09-23T14:00:00Z","v":21641,"vw":29.002547},{"c":28.79,"h":29.07,"l":28.79,"n":280,"o":29.07,"t":"2026-09-23T14:15:00Z","v":15452,"vw":28.868175},{"c":28.88,"h":28.99,"l":28.76,"n":368,"o":28.825,"t":"2026-09-23T14:30:00Z","v":18541,"vw":28.876037},{"c":28.895,"h":28.93,"l":28.76,"n":347,"o":28.9,"t":"2026-09-23T14:45:00Z","v":14609,"vw":28.849709},{"c":29.04,"h":29.0898,"l":28.82,"n":166,"o":28.895,"t":"2026-09-23T15:00:00Z","v":8566,"vw":28.945634},{"c":29.22,"h":29.29,"l":28.97,"n":450,"o":29,"t":"2026-09-23T15:15:00Z","v":29807,"vw":29.151445},{"c":29.58,"h":29.6,"l":29.19,"n":984,"o":29.2,"t":"2026-09-23T15:30:00Z","v":66346,"vw":29.470711},{"c":29.69,"h":29.7,"l":29.52,"n":569,"o":29.58,"t":"2026-09-23T15:45:00Z","v":25130,"vw":29.62363},{"c":29.85,"h":29.88,"l":29.67,"n":425,"o":29.685,"t":"2026-09-23T16:00:00Z","v":25342,"vw":29.753661},{"c":29.87,"h":29.92,"l":29.78,"n":469,"o":29.85,"t":"2026-09-23T16:15:00Z","v":23296,"vw":29.864874},{"c":29.64,"h":29.93,"l":29.64,"n":345,"o":29.87,"t":"2026-09-23T16:30:00Z","v":15243,"vw":29.778694},{"c":29.58,"h":29.68,"l":29.45,"n":373,"o":29.65,"t":"2026-09-23T16:45:00Z","v":21156,"vw":29.559708},{"c":29.595,"h":29.72,"l":29.48,"n":700,"o":29.59,"t":"2026-09-23T17:00:00Z","v":51062,"vw":29.543652},{"c":29.74,"h":29.7871,"l":29.53,"n":418,"o":29.595,"t":"2026-09-23T17:15:00Z","v":19637,"vw":29.664405},{"c":29.9,"h":29.9,"l":29.74,"n":541,"o":29.75,"t":"2026-09-23T17:30:00Z","v":20132,"vw":29.811255},{"c":30.045,"h":30.255,"l":29.915,"n":930,"o":29.93,"t":"2026-09-23T17:45:00Z","v":60963,"vw":30.08289},{"c":29.68,"h":30.055,"l":29.64,"n":534,"o":30.0133,"t":"2026-09-23T18:00:00Z","v":89248,"vw":29.839913},{"c":29.75,"h":29.95,"l":29.715,"n":414,"o":29.728,"t":"2026-09-23T18:15:00Z","v":42801,"vw":29.827379},{"c":29.655,"h":29.79,"l":29.64,"n":363,"o":29.74,"t":"2026-09-23T18:30:00Z","v":18542,"vw":29.729288},{"c":29.67,"h":29.785,"l":29.495,"n":560,"o":29.65,"t":"2026-09-23T18:45:00Z","v":77419,"vw":29.676465},{"c":29.67,"h":29.7,"l":29.61,"n":380,"o":29.66,"t":"2026-09-23T19:00:00Z","v":13598,"vw":29.644708},{"c":29.5501,"h":29.66,"l":29.5,"n":387,"o":29.66,"t":"2026-09-23T19:15:00Z","v":17423,"vw":29.580663},{"c":29.9,"h":29.91,"l":29.63,"n":723,"o":29.63,"t":"2026-09-23T19:30:00Z","v":33828,"vw":29.77908},{"c":29.53,"h":29.99,"l":29.5,"n":3047,"o":29.895,"t":"2026-09-23T19:45:00Z","v":219939,"vw":29.746361},{"c":29.54,"h":29.56,"l":29.54,"n":15,"o":29.56,"t":"2026-09-23T20:00:00Z","v":72499,"vw":29.540054},{"c":29.3,"h":29.3,"l":29.154,"n":2,"o":29.154,"t":"2026-09-23T22:00:00Z","v":1100,"vw":29.167273},{"c":30.4274,"h":30.4274,"l":30.4274,"n":1,"o":30.4274,"t":"2026-09-23T23:15:00Z","v":222,"vw":30.4274},{"c":29.6,"h":29.96,"l":29.41,"n":194,"o":29.48,"t":"2026-09-24T13:30:00Z","v":15876,"vw":29.570686},{"c":29.545,"h":29.72,"l":29.46,"n":231,"o":29.605,"t":"2026-09-24T13:45:00Z","v":13175,"vw":29.658625},{"c":29.2,"h":29.66,"l":29.2,"n":173,"o":29.535,"t":"2026-09-24T14:00:00Z","v":6873,"vw":29.45133},{"c":29.5,"h":29.515,"l":29.09,"n":113,"o":29.36,"t":"2026-09-24T14:15:00Z","v":5056,"vw":29.34063},{"c":29.5,"h":29.58,"l":29.49,"n":84,"o":29.49,"t":"2026-09-24T14:30:00Z","v":1546,"vw":29.51079},{"c":29.5,"h":29.5858,"l":29.4,"n":307,"o":29.5,"t":"2026-09-24T14:45:00Z","v":18449,"vw":29.454447},{"c":29.535,"h":29.63,"l":29.45,"n":477,"o":29.45,"t":"2026-09-24T15:00:00Z","v":24169,"vw":29.572828},{"c":29.44,"h":29.58,"l":29.44,"n":223,"o":29.535,"t":"2026-09-24T15:15:00Z","v":7540,"vw":29.489917},{"c":29.66,"h":29.67,"l":29.49,"n":400,"o":29.49,"t":"2026-09-24T15:30:00Z","v":24060,"vw":29.623522},{"c":30.09,"h":30.1,"l":29.55,"n":336,"o":29.69,"t":"2026-09-24T15:45:00Z","v":14558,"vw":29.835149},{"c":30.105,"h":30.18,"l":29.91,"n":497,"o":30.01,"t":"2026-09-24T16:00:00Z","v":28353,"vw":30.039843},{"c":30.21,"h":30.46,"l":30.15,"n":507,"o":30.15,"t":"2026-09-24T16:15:00Z","v":21059,"vw":30.24012},{"c":30.28,"h":30.42,"l":30.1,"n":841,"o":30.19,"t":"2026-09-24T16:30:00Z","v":73714,"vw":30.191266},{"c":30.345,"h":30.345,"l":30.22,"n":233,"o":30.22,"t":"2026-09-24T16:45:00Z","v":5549,"vw":30.287412},{"c":30.69,"h":30.7,"l":30.285,"n":626,"o":30.285,"t":"2026-09-24T17:00:00Z","v":56212,"vw":30.542262},{"c":30.59,"h":30.74,"l":30.58,"n":233,"o":30.71,"t":"2026-09-24T17:15:00Z","v":7846,"vw":30.658332},{"c":30.59,"h":30.67,"l":30.4484,"n":324,"o":30.615,"t":"2026-09-24T17:30:00Z","v":13587,"vw":30.576227},{"c":30.49,"h":30.6,"l":30.44,"n":900,"o":30.59,"t":"2026-09-24T17:45:00Z","v":55958,"vw":30.509946},{"c":30.35,"h":30.525,"l":30.29,"n":399,"o":30.51,"t":"2026-09-24T18:00:00Z","v":18069,"vw":30.397434},{"c":30.495,"h":30.54,"l":30.29,"n":399,"o":30.38,"t":"2026-09-24T18:15:00Z","v":23883,"vw":30.397741},{"c":30.215,"h":30.61,"l":30.215,"n":624,"o":30.54,"t":"2026-09-24T18:30:00Z","v":119931,"vw":30.432336},{"c":30.37,"h":30.42,"l":30.24,"n":615,"o":30.24,"t":"2026-09-24T18:45:00Z","v":42610,"vw":30.335824},{"c":30.32,"h":30.37,"l":30.23,"n":553,"o":30.37,"t":"2026-09-24T19:00:00Z","v":30948,"vw":30.296476},{"c":30.425,"h":30.54,"l":30.29,"n":726,"o":30.295,"t":"2026-09-24T19:15:00Z","v":38387,"vw":30.426679},{"c":30.43,"h":30.465,"l":30.27,"n":1057,"o":30.425,"t":"2026-09-24T19:30:00Z","v":54111,"vw":30.358684},{"c":29.97,"h":30.46,"l":29.9,"n":3335,"o":30.45,"t":"2026-09-24T19:45:00Z","v":222119,"vw":30.096383},{"c":29.2912,"h":29.98,"l":29.2912,"n":19,"o":29.98,"t":"2026-09-24T20:00:00Z","v":140589,"vw":29.979383},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-09-25T11:15:00Z","v":100,"vw":29.67},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-09-25T12:00:00Z","v":100,"vw":30.09},{"c":30,"h":30.28,"l":29.69,"n":101,"o":29.9,"t":"2026-09-25T13:30:00Z","v":10697,"vw":29.927496},{"c":30.27,"h":30.27,"l":29.875,"n":94,"o":30.21,"t":"2026-09-25T13:45:00Z","v":4492,"vw":30.042097},{"c":30.0699,"h":30.6927,"l":30.06,"n":319,"o":30.155,"t":"2026-09-25T14:00:00Z","v":35622,"vw":30.378625},{"c":30.32,"h":30.38,"l":29.825,"n":272,"o":30.305,"t":"2026-09-25T14:15:00Z","v":35171,"vw":30.009731},{"c":30.12,"h":30.44,"l":30.12,"n":363,"o":30.32,"t":"2026-09-25T14:30:00Z","v":27977,"vw":30.299578},{"c":30.06,"h":30.12,"l":30.04,"n":141,"o":30.11,"t":"2026-09-25T14:45:00Z","v":9951,"vw":30.068061},{"c":30.14,"h":30.18,"l":30.06,"n":291,"o":30.07,"t":"2026-09-25T15:00:00Z","v":18668,"vw":30.132268},{"c":30.015,"h":30.36,"l":30,"n":373,"o":30.11,"t":"2026-09-25T15:15:00Z","v":45046,"vw":30.207115},{"c":29.81,"h":30.035,"l":29.78,"n":474,"o":30.035,"t":"2026-09-25T15:30:00Z","v":29581,"vw":29.846852},{"c":29.73,"h":29.86,"l":29.4426,"n":462,"o":29.81,"t":"2026-09-25T15:45:00Z","v":31407,"vw":29.698415},{"c":29.73,"h":29.89,"l":29.65,"n":442,"o":29.715,"t":"2026-09-25T16:00:00Z","v":22250,"vw":29.761162},{"c":29.53,"h":29.79,"l":29.41,"n":348,"o":29.79,"t":"2026-09-25T16:15:00Z","v":22422,"vw":29.512141},{"c":29.565,"h":29.62,"l":29.42,"n":258,"o":29.55,"t":"2026-09-25T16:30:00Z","v":12529,"vw":29.518106},{"c":29.435,"h":29.53,"l":29.41,"n":157,"o":29.53,"t":"2026-09-25T16:45:00Z","v":6536,"vw":29.472374},{"c":29.425,"h":29.48,"l":29.4,"n":195,"o":29.435,"t":"2026-09-25T17:00:00Z","v":7095,"vw":29.449721},{"c":29.425,"h":29.48,"l":29.39,"n":232,"o":29.46,"t":"2026-09-25T17:15:00Z","v":11746,"vw":29.432616},{"c":29.38,"h":29.44,"l":29.37,"n":245,"o":29.41,"t":"2026-09-25T17:30:00Z","v":14368,"vw":29.398798},{"c":29.31,"h":29.375,"l":29.3,"n":246,"o":29.32,"t":"2026-09-25T17:45:00Z","v":13302,"vw":29.335396},{"c":29.565,"h":29.565,"l":29.29,"n":316,"o":29.315,"t":"2026-09-25T18:00:00Z","v":17441,"vw":29.3639},{"c":29.685,"h":29.75,"l":29.565,"n":241,"o":29.565,"t":"2026-09-25T18:15:00Z","v":11649,"vw":29.63737},{"c":29.7,"h":29.83,"l":29.65,"n":875,"o":29.73,"t":"2026-09-25T18:30:00Z","v":45287,"vw":29.711428},{"c":29.81,"h":29.82,"l":29.67,"n":577,"o":29.7,"t":"2026-09-25T18:45:00Z","v":33401,"vw":29.72282},{"c":29.845,"h":29.91,"l":29.82,"n":424,"o":29.82,"t":"2026-09-25T19:00:00Z","v":19530,"vw":29.864242},{"c":29.615,"h":29.88,"l":29.59,"n":674,"o":29.86,"t":"2026-09-25T19:15:00Z","v":38079,"vw":29.682982},{"c":29.735,"h":29.8,"l":29.615,"n":665,"o":29.615,"t":"2026-09-25T19:30:00Z","v":31358,"vw":29.727206},{"c":29.41,"h":29.76,"l":29.24,"n":3029,"o":29.725,"t":"2026-09-25T19:45:00Z","v":209448,"vw":29.486175},{"c":29.41,"h":29.41,"l":29.41,"n":16,"o":29.41,"t":"2026-09-25T20:00:00Z","v":80679,"vw":29.41},{"c":29.2,"h":29.2,"l":29.2,"n":3,"o":29.2,"t":"2026-09-25T20:15:00Z","v":6334,"vw":29.2},{"c":29.37,"h":29.41,"l":29.21,"n":117,"o":29.39,"t":"2026-09-28T12:30:00Z","v":14227,"vw":29.30832},{"c":29.28,"h":29.31,"l":29.17,"n":25,"o":29.18,"t":"2026-09-28T13:00:00Z","v":769,"vw":29.22142},{"c":28.605,"h":29.255,"l":28.31,"n":180,"o":29.06,"t":"2026-09-28T13:30:00Z","v":26908,"vw":28.782888},{"c":28.97,"h":28.97,"l":28.26,"n":121,"o":28.605,"t":"2026-09-28T13:45:00Z","v":5146,"vw":28.66028},{"c":29.03,"h":29.32,"l":28.955,"n":377,"o":29.23,"t":"2026-09-28T14:00:00Z","v":17378,"vw":29.184095},{"c":28.93,"h":29.3099,"l":28.93,"n":188,"o":29.3099,"t":"2026-09-28T14:15:00Z","v":6090,"vw":29.101561},{"c":28.405,"h":29.045,"l":28.405,"n":226,"o":29.045,"t":"2026-09-28T14:30:00Z","v":10682,"vw":28.652777},{"c":28.495,"h":28.64,"l":28.39,"n":384,"o":28.4975,"t":"2026-09-28T14:45:00Z","v":22132,"vw":28.491822},{"c":28.695,"h":28.81,"l":28.445,"n":541,"o":28.495,"t":"2026-09-28T15:00:00Z","v":32410,"vw":28.585082},{"c":28.71,"h":28.83,"l":28.7,"n":258,"o":28.7,"t":"2026-09-28T15:15:00Z","v":12498,"vw":28.768634},{"c":28.755,"h":28.77,"l":28.69,"n":275,"o":28.72,"t":"2026-09-28T15:30:00Z","v":13479,"vw":28.72328},{"c":28.505,"h":28.72,"l":28.46,"n":233,"o":28.71,"t":"2026-09-28T15:45:00Z","v":9118,"vw":28.548287},{"c":28.61,"h":28.66,"l":28.44,"n":289,"o":28.5,"t":"2026-09-28T16:00:00Z","v":12867,"vw":28.549654},{"c":28.905,"h":29.01,"l":28.575,"n":418,"o":28.59,"t":"2026-09-28T16:15:00Z","v":23348,"vw":28.811635},{"c":28.88,"h":28.94,"l":28.87,"n":195,"o":28.87,"t":"2026-09-28T16:30:00Z","v":9017,"vw":28.909681},{"c":28.89,"h":28.92,"l":28.8,"n":209,"o":28.89,"t":"2026-09-28T16:45:00Z","v":11485,"vw":28.871105},{"c":29.09,"h":29.13,"l":28.86,"n":592,"o":28.89,"t":"2026-09-28T17:00:00Z","v":27400,"vw":29.015046},{"c":28.89,"h":29.1,"l":28.8,"n":314,"o":29.045,"t":"2026-09-28T17:15:00Z","v":25164,"vw":28.852123},{"c":28.86,"h":29,"l":28.85,"n":200,"o":28.86,"t":"2026-09-28T17:30:00Z","v":9962,"vw":28.910332},{"c":28.735,"h":28.91,"l":28.735,"n":379,"o":28.87,"t":"2026-09-28T17:45:00Z","v":27622,"vw":28.823052},{"c":28.99,"h":28.99,"l":28.73,"n":376,"o":28.73,"t":"2026-09-28T18:00:00Z","v":19276,"vw":28.834604},{"c":28.91,"h":29.14,"l":28.91,"n":302,"o":29.02,"t":"2026-09-28T18:15:00Z","v":12738,"vw":29.004636},{"c":29,"h":29.03,"l":28.917,"n":389,"o":28.917,"t":"2026-09-28T18:30:00Z","v":13849,"vw":28.984632},{"c":28.925,"h":29,"l":28.85,"n":337,"o":28.985,"t":"2026-09-28T18:45:00Z","v":17887,"vw":28.961403},{"c":28.85,"h":28.97,"l":28.85,"n":302,"o":28.92,"t":"2026-09-28T19:00:00Z","v":10964,"vw":28.912079},{"c":28.935,"h":28.97,"l":28.83,"n":410,"o":28.85,"t":"2026-09-28T19:15:00Z","v":20048,"vw":28.908391},{"c":28.955,"h":29.09,"l":28.94,"n":579,"o":28.94,"t":"2026-09-28T19:30:00Z","v":25072,"vw":29.016779},{"c":29.08,"h":29.11,"l":28.8075,"n":1880,"o":28.92,"t":"2026-09-28T19:45:00Z","v":89730,"vw":28.930913},{"c":29.1,"h":29.1,"l":29.1,"n":17,"o":29.1,"t":"2026-09-28T20:00:00Z","v":87626,"vw":29.1},{"c":29.12,"h":29.45,"l":29.1,"n":72,"o":29.1,"t":"2026-09-29T12:00:00Z","v":6448,"vw":29.113027},{"c":29.26,"h":29.3,"l":29.26,"n":13,"o":29.3,"t":"2026-09-29T12:30:00Z","v":220,"vw":29.279139},{"c":29.45,"h":29.45,"l":29.45,"n":2,"o":29.45,"t":"2026-09-29T12:45:00Z","v":201,"vw":29.45},{"c":28.88,"h":29.215,"l":28.78,"n":129,"o":29.08,"t":"2026-09-29T13:30:00Z","v":12806,"vw":28.911772},{"c":29.18,"h":29.18,"l":28.8,"n":94,"o":28.89,"t":"2026-09-29T13:45:00Z","v":4279,"vw":28.912631},{"c":29.2,"h":29.44,"l":29.005,"n":71,"o":29.005,"t":"2026-09-29T14:00:00Z","v":6458,"vw":29.193568},{"c":29.24,"h":29.36,"l":29.0101,"n":150,"o":29.31,"t":"2026-09-29T14:15:00Z","v":6231,"vw":29.248499},{"c":28.94,"h":29.33,"l":28.93,"n":141,"o":29.18,"t":"2026-09-29T14:30:00Z","v":5149,"vw":29.155443},{"c":28.87,"h":29.11,"l":28.87,"n":365,"o":29.11,"t":"2026-09-29T14:45:00Z","v":22512,"vw":28.938882},{"c":28.9,"h":28.92,"l":28.81,"n":150,"o":28.86,"t":"2026-09-29T15:00:00Z","v":9240,"vw":28.870331},{"c":28.91,"h":28.93,"l":28.84,"n":254,"o":28.88,"t":"2026-09-29T15:15:00Z","v":10285,"vw":28.898634},{"c":28.95,"h":29.01,"l":28.95,"n":173,"o":28.96,"t":"2026-09-29T15:30:00Z","v":7155,"vw":28.987663},{"c":28.85,"h":29.01,"l":28.85,"n":174,"o":28.95,"t":"2026-09-29T15:45:00Z","v":6102,"vw":28.944345},{"c":28.73,"h":28.9,"l":28.73,"n":288,"o":28.82,"t":"2026-09-29T16:00:00Z","v":29733,"vw":28.811939},{"c":28.73,"h":28.75,"l":28.66,"n":122,"o":28.725,"t":"2026-09-29T16:15:00Z","v":5442,"vw":28.698449},{"c":28.66,"h":28.72,"l":28.66,"n":150,"o":28.72,"t":"2026-09-29T16:30:00Z","v":5943,"vw":28.702794},{"c":28.54,"h":28.63,"l":28.53,"n":175,"o":28.61,"t":"2026-09-29T16:45:00Z","v":5345,"vw":28.57},{"c":28.65,"h":28.76,"l":28.57,"n":265,"o":28.585,"t":"2026-09-29T17:00:00Z","v":18701,"vw":28.661582},{"c":28.585,"h":28.72,"l":28.585,"n":328,"o":28.64,"t":"2026-09-29T17:15:00Z","v":13864,"vw":28.643222},{"c":28.56,"h":28.61,"l":28.49,"n":183,"o":28.61,"t":"2026-09-29T17:30:00Z","v":8034,"vw":28.530045},{"c":28.68,"h":28.72,"l":28.56,"n":186,"o":28.58,"t":"2026-09-29T17:45:00Z","v":10241,"vw":28.65027},{"c":28.74,"h":28.81,"l":28.69,"n":189,"o":28.69,"t":"2026-09-29T18:00:00Z","v":7262,"vw":28.756817},{"c":28.91,"h":28.91,"l":28.75,"n":126,"o":28.77,"t":"2026-09-29T18:15:00Z","v":4724,"vw":28.835148},{"c":28.85,"h":28.87,"l":28.77,"n":400,"o":28.84,"t":"2026-09-29T18:30:00Z","v":15227,"vw":28.829165},{"c":28.96,"h":29.066,"l":28.84,"n":334,"o":28.84,"t":"2026-09-29T18:45:00Z","v":13835,"vw":28.965515},{"c":29,"h":29.036,"l":28.97,"n":493,"o":29.02,"t":"2026-09-29T19:00:00Z","v":16559,"vw":29.004752},{"c":29.11,"h":29.15,"l":28.99,"n":475,"o":29.01,"t":"2026-09-29T19:15:00Z","v":15561,"vw":29.103185},{"c":29.0625,"h":29.15,"l":29.04,"n":779,"o":29.1,"t":"2026-09-29T19:30:00Z","v":28886,"vw":29.09042},{"c":29.23,"h":29.26,"l":29.03,"n":2086,"o":29.08,"t":"2026-09-29T19:45:00Z","v":126981,"vw":29.125958},{"c":29.25,"h":29.25,"l":29.25,"n":16,"o":29.25,"t":"2026-09-29T20:00:00Z","v":97260,"vw":29.25},{"c":29.15,"h":29.15,"l":29,"n":5,"o":29,"t":"2026-09-30T12:30:00Z","v":401,"vw":29.05},{"c":30.29,"h":30.29,"l":29.36,"n":172,"o":29.36,"t":"2026-09-30T13:30:00Z","v":15936,"vw":29.764207},{"c":30.07,"h":30.36,"l":30.05,"n":109,"o":30.2,"t":"2026-09-30T13:45:00Z","v":6142,"vw":30.184331},{"c":29.83,"h":30.095,"l":29.82,"n":78,"o":30.08,"t":"2026-09-30T14:00:00Z","v":3924,"vw":29.971072},{"c":29.83,"h":29.85,"l":29.815,"n":66,"o":29.815,"t":"2026-09-30T14:15:00Z","v":2973,"vw":29.829812},{"c":30.01,"h":30.1,"l":29.73,"n":152,"o":29.825,"t":"2026-09-30T14:30:00Z","v":10760,"vw":29.95997},{"c":29.98,"h":30.11,"l":29.96,"n":236,"o":30.01,"t":"2026-09-30T14:45:00Z","v":18691,"vw":30.026763},{"c":30.14,"h":30.17,"l":30.04,"n":138,"o":30.04,"t":"2026-09-30T15:00:00Z","v":5705,"vw":30.113217},{"c":30.05,"h":30.21,"l":30.04,"n":172,"o":30.13,"t":"2026-09-30T15:15:00Z","v":6796,"vw":30.116407},{"c":29.96,"h":30.21,"l":29.92,"n":368,"o":30.1,"t":"2026-09-30T15:30:00Z","v":28711,"vw":30.076736},{"c":29.875,"h":29.97,"l":29.84,"n":153,"o":29.97,"t":"2026-09-30T15:45:00Z","v":4911,"vw":29.872706},{"c":29.88,"h":29.92,"l":29.82,"n":256,"o":29.85,"t":"2026-09-30T16:00:00Z","v":10314,"vw":29.860324},{"c":30.055,"h":30.055,"l":29.89,"n":142,"o":29.89,"t":"2026-09-30T16:15:00Z","v":5749,"vw":29.995753},{"c":30.09,"h":30.1,"l":30.0183,"n":225,"o":30.08,"t":"2026-09-30T16:30:00Z","v":10922,"vw":30.063245},{"c":30.075,"h":30.1,"l":30.06,"n":116,"o":30.1,"t":"2026-09-30T16:45:00Z","v":6205,"vw":30.079604},{"c":30.42,"h":30.43,"l":30.06,"n":277,"o":30.08,"t":"2026-09-30T17:00:00Z","v":14486,"vw":30.269211},{"c":30.48,"h":30.52,"l":30.315,"n":441,"o":30.395,"t":"2026-09-30T17:15:00Z","v":24577,"vw":30.388783},{"c":30.45,"h":30.55,"l":30.39,"n":273,"o":30.485,"t":"2026-09-30T17:30:00Z","v":16299,"vw":30.442876},{"c":30.335,"h":30.54,"l":30.33,"n":360,"o":30.47,"t":"2026-09-30T17:45:00Z","v":13872,"vw":30.402579},{"c":30.47,"h":30.5,"l":30.335,"n":279,"o":30.335,"t":"2026-09-30T18:00:00Z","v":14264,"vw":30.387089},{"c":30.49,"h":30.49,"l":30.42,"n":299,"o":30.47,"t":"2026-09-30T18:15:00Z","v":12210,"vw":30.449125},{"c":30.435,"h":30.51,"l":30.42,"n":342,"o":30.51,"t":"2026-09-30T18:30:00Z","v":12579,"vw":30.446114},{"c":30.63,"h":30.68,"l":30.41,"n":569,"o":30.41,"t":"2026-09-30T18:45:00Z","v":31440,"vw":30.538855},{"c":30.74,"h":30.74,"l":30.64,"n":591,"o":30.64,"t":"2026-09-30T19:00:00Z","v":29648,"vw":30.685101},{"c":30.76,"h":30.82,"l":30.67,"n":677,"o":30.74,"t":"2026-09-30T19:15:00Z","v":32266,"vw":30.75702},{"c":30.69,"h":30.81,"l":30.64,"n":821,"o":30.775,"t":"2026-09-30T19:30:00Z","v":36688,"vw":30.69336},{"c":30.23,"h":30.69,"l":30.165,"n":3216,"o":30.67,"t":"2026-09-30T19:45:00Z","v":258088,"vw":30.276264},{"c":30.25,"h":30.26,"l":30.25,"n":17,"o":30.26,"t":"2026-09-30T20:00:00Z","v":296168,"vw":30.25001},{"c":30.4,"h":30.4,"l":30.4,"n":7,"o":30.4,"t":"2026-10-01T12:00:00Z","v":230,"vw":30.4},{"c":30.45,"h":30.45,"l":30.45,"n":9,"o":30.45,"t":"2026-10-01T12:30:00Z","v":138,"vw":30.45},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-01T13:15:00Z","v":131,"vw":29.93},{"c":30.695,"h":31,"l":30.47,"n":385,"o":30.86,"t":"2026-10-01T13:30:00Z","v":47856,"vw":30.838576},{"c":30.655,"h":30.82,"l":30.47,"n":229,"o":30.7,"t":"2026-10-01T13:45:00Z","v":8911,"vw":30.549431},{"c":30.5,"h":30.88,"l":30.5,"n":301,"o":30.66,"t":"2026-10-01T14:00:00Z","v":11446,"vw":30.757127},{"c":30.655,"h":30.73,"l":30.45,"n":195,"o":30.58,"t":"2026-10-01T14:15:00Z","v":8938,"vw":30.636659},{"c":30.21,"h":30.6,"l":30.18,"n":396,"o":30.595,"t":"2026-10-01T14:30:00Z","v":16436,"vw":30.3731},{"c":30.325,"h":30.38,"l":30.14,"n":205,"o":30.24,"t":"2026-10-01T14:45:00Z","v":8480,"vw":30.276164},{"c":30.37,"h":30.46,"l":30.325,"n":111,"o":30.325,"t":"2026-10-01T15:00:00Z","v":4844,"vw":30.394586},{"c":30.405,"h":30.5,"l":30.1,"n":231,"o":30.405,"t":"2026-10-01T15:15:00Z","v":9716,"vw":30.321839},{"c":30.29,"h":30.395,"l":30.28,"n":218,"o":30.395,"t":"2026-10-01T15:30:00Z","v":7317,"vw":30.366524},{"c":30.405,"h":30.45,"l":30.28,"n":176,"o":30.28,"t":"2026-10-01T15:45:00Z","v":5878,"vw":30.368067},{"c":30.325,"h":30.5,"l":30.325,"n":199,"o":30.35,"t":"2026-10-01T16:00:00Z","v":7193,"vw":30.435888},{"c":30.31,"h":30.385,"l":30.31,"n":230,"o":30.36,"t":"2026-10-01T16:15:00Z","v":4690,"vw":30.357017},{"c":30.28,"h":30.38,"l":30.26,"n":232,"o":30.35,"t":"2026-10-01T16:30:00Z","v":6586,"vw":30.328642},{"c":30.11,"h":30.23,"l":30.09,"n":262,"o":30.23,"t":"2026-10-01T16:45:00Z","v":7943,"vw":30.178986},{"c":30.28,"h":30.325,"l":30.0848,"n":303,"o":30.12,"t":"2026-10-01T17:00:00Z","v":10143,"vw":30.194401},{"c":30.51,"h":30.51,"l":30.13,"n":515,"o":30.31,"t":"2026-10-01T17:15:00Z","v":36610,"vw":30.262513},{"c":30.49,"h":30.61,"l":30.31,"n":248,"o":30.61,"t":"2026-10-01T17:30:00Z","v":5845,"vw":30.448333},{"c":30.05,"h":30.41,"l":30.03,"n":170,"o":30.41,"t":"2026-10-01T17:45:00Z","v":4135,"vw":30.216498},{"c":30.29,"h":30.325,"l":29.98,"n":249,"o":30.09,"t":"2026-10-01T18:00:00Z","v":10282,"vw":30.174124},{"c":30.435,"h":30.45,"l":30.31,"n":285,"o":30.31,"t":"2026-10-01T18:15:00Z","v":13246,"vw":30.398064},{"c":30.29,"h":30.46,"l":30.28,"n":329,"o":30.38,"t":"2026-10-01T18:30:00Z","v":13717,"vw":30.403713},{"c":30.08,"h":30.35,"l":30.07,"n":530,"o":30.29,"t":"2026-10-01T18:45:00Z","v":29000,"vw":30.199759},{"c":30.35,"h":30.42,"l":30.105,"n":604,"o":30.105,"t":"2026-10-01T19:00:00Z","v":24381,"vw":30.284729},{"c":30.4,"h":30.4,"l":30.32,"n":728,"o":30.385,"t":"2026-10-01T19:15:00Z","v":33119,"vw":30.363261},{"c":30.435,"h":30.49,"l":30.33,"n":1097,"o":30.42,"t":"2026-10-01T19:30:00Z","v":65379,"vw":30.406059},{"c":30.21,"h":30.43,"l":30.055,"n":2230,"o":30.43,"t":"2026-10-01T19:45:00Z","v":146000,"vw":30.204045},{"c":30.22,"h":30.22,"l":30.22,"n":13,"o":30.22,"t":"2026-10-01T20:00:00Z","v":70325,"vw":30.22},{"c":30.65,"h":30.75,"l":30.65,"n":4,"o":30.75,"t":"2026-10-02T12:45:00Z","v":202,"vw":30.7},{"c":30.5775,"h":30.8799,"l":30.3837,"n":99,"o":30.66,"t":"2026-10-02T13:30:00Z","v":25981,"vw":30.652492},{"c":30.316,"h":30.61,"l":30.316,"n":139,"o":30.585,"t":"2026-10-02T13:45:00Z","v":7404,"vw":30.50847},{"c":30.45,"h":30.63,"l":30.44,"n":167,"o":30.57,"t":"2026-10-02T14:00:00Z","v":9362,"vw":30.546735},{"c":30.42,"h":30.585,"l":30.42,"n":129,"o":30.5,"t":"2026-10-02T14:15:00Z","v":4543,"vw":30.521782},{"c":30.43,"h":30.54,"l":30.42,"n":142,"o":30.42,"t":"2026-10-02T14:30:00Z","v":5265,"vw":30.466178},{"c":30.22,"h":30.46,"l":30.22,"n":177,"o":30.37,"t":"2026-10-02T14:45:00Z","v":6747,"vw":30.362022},{"c":29.87,"h":30.27,"l":29.84,"n":247,"o":30.22,"t":"2026-10-02T15:00:00Z","v":9090,"vw":30.064611},{"c":30.04,"h":30.04,"l":29.82,"n":197,"o":29.92,"t":"2026-10-02T15:15:00Z","v":11024,"vw":29.901036},{"c":29.92,"h":30.125,"l":29.92,"n":161,"o":30.035,"t":"2026-10-02T15:30:00Z","v":4831,"vw":30.069594},{"c":29.84,"h":29.93,"l":29.805,"n":177,"o":29.92,"t":"2026-10-02T15:45:00Z","v":6908,"vw":29.855523},{"c":29.92,"h":29.99,"l":29.78,"n":378,"o":29.81,"t":"2026-10-02T16:00:00Z","v":19122,"vw":29.854106},{"c":29.815,"h":29.895,"l":29.77,"n":218,"o":29.88,"t":"2026-10-02T16:15:00Z","v":7328,"vw":29.834608},{"c":29.785,"h":29.87,"l":29.7502,"n":155,"o":29.83,"t":"2026-10-02T16:30:00Z","v":6225,"vw":29.802239},{"c":29.83,"h":29.84,"l":29.77,"n":142,"o":29.77,"t":"2026-10-02T16:45:00Z","v":4658,"vw":29.812978},{"c":29.76,"h":29.845,"l":29.75,"n":222,"o":29.84,"t":"2026-10-02T17:00:00Z","v":6432,"vw":29.783092},{"c":29.73,"h":29.805,"l":29.73,"n":188,"o":29.79,"t":"2026-10-02T17:15:00Z","v":11068,"vw":29.77128},{"c":29.74,"h":29.81,"l":29.74,"n":98,"o":29.79,"t":"2026-10-02T17:30:00Z","v":4165,"vw":29.790862},{"c":29.79,"h":29.83,"l":29.73,"n":139,"o":29.765,"t":"2026-10-02T17:45:00Z","v":6151,"vw":29.798813},{"c":29.775,"h":29.8,"l":29.75,"n":159,"o":29.785,"t":"2026-10-02T18:00:00Z","v":4317,"vw":29.772784},{"c":29.74,"h":29.785,"l":29.69,"n":295,"o":29.76,"t":"2026-10-02T18:15:00Z","v":8667,"vw":29.750031},{"c":29.75,"h":29.78,"l":29.73,"n":166,"o":29.7525,"t":"2026-10-02T18:30:00Z","v":7013,"vw":29.761111},{"c":29.61,"h":29.75,"l":29.61,"n":238,"o":29.74,"t":"2026-10-02T18:45:00Z","v":10549,"vw":29.69354},{"c":29.56,"h":29.645,"l":29.54,"n":273,"o":29.645,"t":"2026-10-02T19:00:00Z","v":11355,"vw":29.571644},{"c":29.48,"h":29.565,"l":29.48,"n":418,"o":29.565,"t":"2026-10-02T19:15:00Z","v":22585,"vw":29.529444},{"c":29.28,"h":29.47,"l":29.15,"n":661,"o":29.45,"t":"2026-10-02T19:30:00Z","v":35847,"vw":29.265108},{"c":29.29,"h":29.33,"l":29.04,"n":2222,"o":29.29,"t":"2026-10-02T19:45:00Z","v":152030,"vw":29.182651},{"c":29.33,"h":29.33,"l":29.33,"n":18,"o":29.33,"t":"2026-10-02T20:00:00Z","v":108602,"vw":29.33},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-10-02T20:15:00Z","v":18999,"vw":29.33},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-05T11:30:00Z","v":130,"vw":30},{"c":29.92,"h":29.97,"l":29.45,"n":79,"o":29.45,"t":"2026-10-05T13:30:00Z","v":10920,"vw":29.470968},{"c":30.26,"h":30.5,"l":29.92,"n":361,"o":29.92,"t":"2026-10-05T13:45:00Z","v":38788,"vw":30.209417},{"c":30.48,"h":30.49,"l":30.255,"n":62,"o":30.255,"t":"2026-10-05T14:00:00Z","v":5006,"vw":30.322069},{"c":30.59,"h":30.65,"l":30.31,"n":79,"o":30.31,"t":"2026-10-05T14:15:00Z","v":2687,"vw":30.476389},{"c":30.285,"h":30.56,"l":30.162,"n":138,"o":30.56,"t":"2026-10-05T14:30:00Z","v":4102,"vw":30.342374},{"c":30.13,"h":30.29,"l":29.94,"n":229,"o":30.25,"t":"2026-10-05T14:45:00Z","v":13490,"vw":30.149136},{"c":30.22,"h":30.38,"l":29.9991,"n":108,"o":30.08,"t":"2026-10-05T15:00:00Z","v":7694,"vw":30.164417},{"c":30.53,"h":30.6,"l":30.43,"n":225,"o":30.45,"t":"2026-10-05T15:15:00Z","v":14951,"vw":30.524636},{"c":30.625,"h":30.73,"l":30.52,"n":120,"o":30.52,"t":"2026-10-05T15:30:00Z","v":6222,"vw":30.593686},{"c":30.625,"h":30.73,"l":30.535,"n":83,"o":30.625,"t":"2026-10-05T15:45:00Z","v":2827,"vw":30.617},{"c":30.535,"h":30.68,"l":30.405,"n":302,"o":30.625,"t":"2026-10-05T16:00:00Z","v":18937,"vw":30.520953},{"c":30.58,"h":30.6,"l":30.445,"n":128,"o":30.52,"t":"2026-10-05T16:15:00Z","v":4910,"vw":30.508847},{"c":30.46,"h":30.58,"l":30.43,"n":175,"o":30.58,"t":"2026-10-05T16:30:00Z","v":5766,"vw":30.476732},{"c":30.495,"h":30.54,"l":30.45,"n":114,"o":30.51,"t":"2026-10-05T16:45:00Z","v":6819,"vw":30.512141},{"c":30.55,"h":30.595,"l":30.41,"n":168,"o":30.45,"t":"2026-10-05T17:00:00Z","v":6172,"vw":30.476236},{"c":30.54,"h":30.6,"l":30.51,"n":151,"o":30.58,"t":"2026-10-05T17:15:00Z","v":7042,"vw":30.542406},{"c":30.56,"h":30.58,"l":30.47,"n":200,"o":30.535,"t":"2026-10-05T17:30:00Z","v":8630,"vw":30.519649},{"c":30.44,"h":30.53,"l":30.42,"n":303,"o":30.525,"t":"2026-10-05T17:45:00Z","v":16567,"vw":30.457666},{"c":30.765,"h":30.77,"l":30.46,"n":282,"o":30.46,"t":"2026-10-05T18:00:00Z","v":14063,"vw":30.658242},{"c":30.83,"h":30.86,"l":30.76,"n":270,"o":30.795,"t":"2026-10-05T18:15:00Z","v":15860,"vw":30.797101},{"c":30.715,"h":30.83,"l":30.68,"n":349,"o":30.805,"t":"2026-10-05T18:30:00Z","v":22129,"vw":30.771083},{"c":30.795,"h":30.81,"l":30.715,"n":245,"o":30.715,"t":"2026-10-05T18:45:00Z","v":14786,"vw":30.763231},{"c":30.77,"h":30.82,"l":30.69,"n":357,"o":30.82,"t":"2026-10-05T19:00:00Z","v":17236,"vw":30.751278},{"c":30.9,"h":30.9,"l":30.765,"n":315,"o":30.79,"t":"2026-10-05T19:15:00Z","v":18668,"vw":30.81249},{"c":30.9,"h":30.95,"l":30.87,"n":776,"o":30.9,"t":"2026-10-05T19:30:00Z","v":41842,"vw":30.907638},{"c":30.93,"h":30.99,"l":30.84,"n":2058,"o":30.9,"t":"2026-10-05T19:45:00Z","v":129034,"vw":30.889976},{"c":30.89,"h":30.89,"l":30.89,"n":19,"o":30.89,"t":"2026-10-05T20:00:00Z","v":225172,"vw":30.89},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-05T20:15:00Z","v":37998,"vw":30.89},{"c":30.28,"h":30.28,"l":30.28,"n":2,"o":30.28,"t":"2026-10-05T22:00:00Z","v":1035,"vw":30.28},{"c":30.95,"h":30.95,"l":30.91,"n":8,"o":30.91,"t":"2026-10-06T13:00:00Z","v":304,"vw":30.93},{"c":31.41,"h":31.64,"l":31,"n":255,"o":31,"t":"2026-10-06T13:30:00Z","v":22624,"vw":31.203187},{"c":31.5275,"h":31.5275,"l":31.25,"n":148,"o":31.38,"t":"2026-10-06T13:45:00Z","v":6940,"vw":31.40555},{"c":31.12,"h":31.55,"l":31.02,"n":260,"o":31.55,"t":"2026-10-06T14:00:00Z","v":9538,"vw":31.217728},{"c":30.87,"h":31.03,"l":30.68,"n":257,"o":31.03,"t":"2026-10-06T14:15:00Z","v":13326,"vw":30.823299},{"c":31.194,"h":31.194,"l":30.86,"n":185,"o":30.86,"t":"2026-10-06T14:30:00Z","v":5812,"vw":30.949214},{"c":31,"h":31.12,"l":30.99,"n":94,"o":31.115,"t":"2026-10-06T14:45:00Z","v":2873,"vw":31.056974},{"c":31.2,"h":31.23,"l":31.0075,"n":217,"o":31.0075,"t":"2026-10-06T15:00:00Z","v":6404,"vw":31.125626},{"c":31.55,"h":31.55,"l":31.19,"n":244,"o":31.195,"t":"2026-10-06T15:15:00Z","v":16365,"vw":31.331392},{"c":31.61,"h":31.7,"l":31.475,"n":143,"o":31.475,"t":"2026-10-06T15:30:00Z","v":5429,"vw":31.630943},{"c":31.62,"h":31.64,"l":31.5,"n":167,"o":31.6,"t":"2026-10-06T15:45:00Z","v":5947,"vw":31.561327},{"c":31.68,"h":31.68,"l":31.54,"n":247,"o":31.575,"t":"2026-10-06T16:00:00Z","v":9076,"vw":31.611496},{"c":31.435,"h":31.67,"l":31.39,"n":419,"o":31.64,"t":"2026-10-06T16:15:00Z","v":31886,"vw":31.497119},{"c":31.33,"h":31.55,"l":31.31,"n":313,"o":31.51,"t":"2026-10-06T16:30:00Z","v":11582,"vw":31.456526},{"c":31.47,"h":31.48,"l":31.26,"n":363,"o":31.35,"t":"2026-10-06T16:45:00Z","v":14807,"vw":31.36063},{"c":31.49,"h":31.58,"l":31.42,"n":308,"o":31.465,"t":"2026-10-06T17:00:00Z","v":12018,"vw":31.475948},{"c":31.46,"h":31.53,"l":31.435,"n":308,"o":31.53,"t":"2026-10-06T17:15:00Z","v":18437,"vw":31.49345},{"c":31.31,"h":31.48,"l":31.26,"n":351,"o":31.48,"t":"2026-10-06T17:30:00Z","v":21444,"vw":31.375858},{"c":31.33,"h":31.38,"l":31.22,"n":361,"o":31.26,"t":"2026-10-06T17:45:00Z","v":15796,"vw":31.295438},{"c":31.265,"h":31.34,"l":31.26,"n":126,"o":31.31,"t":"2026-10-06T18:00:00Z","v":3721,"vw":31.30619},{"c":31.52,"h":31.54,"l":31.265,"n":225,"o":31.32,"t":"2026-10-06T18:15:00Z","v":13447,"vw":31.420786},{"c":31.31,"h":31.46,"l":31.31,"n":501,"o":31.44,"t":"2026-10-06T18:30:00Z","v":26625,"vw":31.37989},{"c":31.205,"h":31.27,"l":31.2,"n":158,"o":31.27,"t":"2026-10-06T18:45:00Z","v":5751,"vw":31.212716},{"c":31.02,"h":31.25,"l":31.02,"n":378,"o":31.215,"t":"2026-10-06T19:00:00Z","v":19334,"vw":31.153714},{"c":30.95,"h":31.17,"l":30.94,"n":468,"o":31.015,"t":"2026-10-06T19:15:00Z","v":27932,"vw":31.049236},{"c":30.785,"h":30.97,"l":30.78,"n":372,"o":30.97,"t":"2026-10-06T19:30:00Z","v":19089,"vw":30.851311},{"c":30.82,"h":30.9,"l":30.655,"n":1850,"o":30.78,"t":"2026-10-06T19:45:00Z","v":115205,"vw":30.756669},{"c":30.83,"h":30.83,"l":30.83,"n":15,"o":30.83,"t":"2026-10-06T20:00:00Z","v":86363,"vw":30.83},{"c":30.38,"h":31.43,"l":30.28,"n":113,"o":30.98,"t":"2026-10-07T13:30:00Z","v":22498,"vw":31.003392},{"c":30.915,"h":31.13,"l":30.73,"n":185,"o":31.095,"t":"2026-10-07T13:45:00Z","v":11343,"vw":30.974344},{"c":30.7,"h":30.93,"l":30.6201,"n":109,"o":30.83,"t":"2026-10-07T14:00:00Z","v":7280,"vw":30.799424},{"c":30.7,"h":30.88,"l":30.69,"n":110,"o":30.75,"t":"2026-10-07T14:15:00Z","v":6687,"vw":30.773519},{"c":30.8,"h":30.84,"l":30.74,"n":86,"o":30.78,"t":"2026-10-07T14:30:00Z","v":3469,"vw":30.79081},{"c":30.85,"h":30.93,"l":30.71,"n":147,"o":30.77,"t":"2026-10-07T14:45:00Z","v":5884,"vw":30.774511},{"c":31.03,"h":31.03,"l":30.835,"n":95,"o":30.84,"t":"2026-10-07T15:00:00Z","v":3611,"vw":30.93519},{"c":31.04,"h":31.04,"l":30.9,"n":174,"o":30.97,"t":"2026-10-07T15:15:00Z","v":5944,"vw":30.964006},{"c":30.99,"h":31.05,"l":30.94,"n":196,"o":31.04,"t":"2026-10-07T15:30:00Z","v":8416,"vw":31.007694},{"c":31,"h":31.09,"l":30.97,"n":223,"o":30.98,"t":"2026-10-07T15:45:00Z","v":9856,"vw":31.038522},{"c":30.84,"h":30.96,"l":30.84,"n":145,"o":30.96,"t":"2026-10-07T16:00:00Z","v":4266,"vw":30.923265},{"c":30.84,"h":30.93,"l":30.8101,"n":117,"o":30.885,"t":"2026-10-07T16:15:00Z","v":3710,"vw":30.85533},{"c":30.835,"h":30.86,"l":30.79,"n":93,"o":30.8,"t":"2026-10-07T16:30:00Z","v":4589,"vw":30.834821},{"c":30.865,"h":30.87,"l":30.82,"n":85,"o":30.825,"t":"2026-10-07T16:45:00Z","v":3403,"vw":30.8525},{"c":31.12,"h":31.12,"l":30.82,"n":248,"o":30.865,"t":"2026-10-07T17:00:00Z","v":9944,"vw":30.95054},{"c":30.91,"h":31.07,"l":30.89,"n":111,"o":31.07,"t":"2026-10-07T17:15:00Z","v":4127,"vw":30.992649},{"c":30.83,"h":30.94,"l":30.825,"n":34,"o":30.825,"t":"2026-10-07T17:30:00Z","v":1046,"vw":30.843831},{"c":30.91,"h":30.95,"l":30.825,"n":125,"o":30.825,"t":"2026-10-07T17:45:00Z","v":6492,"vw":30.897063},{"c":30.84,"h":30.94,"l":30.84,"n":170,"o":30.91,"t":"2026-10-07T18:00:00Z","v":6313,"vw":30.886168},{"c":30.85,"h":30.94,"l":30.82,"n":142,"o":30.94,"t":"2026-10-07T18:15:00Z","v":3411,"vw":30.845619},{"c":30.825,"h":30.83,"l":30.755,"n":170,"o":30.8201,"t":"2026-10-07T18:30:00Z","v":6736,"vw":30.813272},{"c":30.61,"h":30.77,"l":30.61,"n":80,"o":30.77,"t":"2026-10-07T18:45:00Z","v":2232,"vw":30.707885},{"c":30.58,"h":30.62,"l":30.58,"n":205,"o":30.62,"t":"2026-10-07T19:00:00Z","v":7886,"vw":30.613173},{"c":30.51,"h":30.585,"l":30.51,"n":220,"o":30.585,"t":"2026-10-07T19:15:00Z","v":8254,"vw":30.568065},{"c":30.44,"h":30.55,"l":30.41,"n":493,"o":30.52,"t":"2026-10-07T19:30:00Z","v":22457,"vw":30.469717},{"c":30.51,"h":30.572,"l":30.43,"n":1671,"o":30.43,"t":"2026-10-07T19:45:00Z","v":114089,"vw":30.509745},{"c":30.49,"h":30.49,"l":30.49,"n":24,"o":30.49,"t":"2026-10-07T20:00:00Z","v":415250,"vw":30.49},{"c":29.56,"h":29.56,"l":29.56,"n":2,"o":29.56,"t":"2026-10-08T13:00:00Z","v":553,"vw":29.56},{"c":30.5,"h":30.92,"l":30.48,"n":69,"o":30.48,"t":"2026-10-08T13:30:00Z","v":5022,"vw":30.496212},{"c":30.95,"h":31.04,"l":30.57,"n":77,"o":30.57,"t":"2026-10-08T13:45:00Z","v":3295,"vw":30.737866},{"c":30.605,"h":30.86,"l":30.53,"n":97,"o":30.86,"t":"2026-10-08T14:00:00Z","v":5062,"vw":30.722064},{"c":30.58,"h":30.6917,"l":30.475,"n":73,"o":30.59,"t":"2026-10-08T14:15:00Z","v":2795,"vw":30.57599},{"c":30.625,"h":30.82,"l":30.625,"n":50,"o":30.66,"t":"2026-10-08T14:30:00Z","v":2888,"vw":30.701624},{"c":30.42,"h":30.65,"l":30.42,"n":99,"o":30.65,"t":"2026-10-08T14:45:00Z","v":2211,"vw":30.577273},{"c":30.59,"h":30.71,"l":30.39,"n":184,"o":30.39,"t":"2026-10-08T15:00:00Z","v":9197,"vw":30.551367},{"c":30.36,"h":30.61,"l":30.29,"n":427,"o":30.61,"t":"2026-10-08T15:15:00Z","v":36315,"vw":30.445086},{"c":30.08,"h":30.31,"l":30.04,"n":238,"o":30.3,"t":"2026-10-08T15:30:00Z","v":14904,"vw":30.16862},{"c":30.06,"h":30.21,"l":30.03,"n":406,"o":30.095,"t":"2026-10-08T15:45:00Z","v":16021,"vw":30.13909},{"c":30.24,"h":30.26,"l":29.96,"n":474,"o":30.06,"t":"2026-10-08T16:00:00Z","v":23317,"vw":30.095772},{"c":30.28,"h":30.505,"l":30.15,"n":252,"o":30.18,"t":"2026-10-08T16:15:00Z","v":14705,"vw":30.304027},{"c":30.215,"h":30.4,"l":30.16,"n":394,"o":30.3,"t":"2026-10-08T16:30:00Z","v":18119,"vw":30.276067},{"c":30.21,"h":30.31,"l":30.11,"n":299,"o":30.18,"t":"2026-10-08T16:45:00Z","v":12151,"vw":30.210074},{"c":30.51,"h":30.51,"l":30.21,"n":673,"o":30.225,"t":"2026-10-08T17:00:00Z","v":31151,"vw":30.368087},{"c":30.505,"h":30.625,"l":30.4,"n":512,"o":30.49,"t":"2026-10-08T17:15:00Z","v":26445,"vw":30.534737},{"c":30.58,"h":30.65,"l":30.47,"n":433,"o":30.55,"t":"2026-10-08T17:30:00Z","v":20702,"vw":30.561883},{"c":30.56,"h":30.5975,"l":30.37,"n":360,"o":30.54,"t":"2026-10-08T17:45:00Z","v":19924,"vw":30.494993},{"c":30.655,"h":30.7,"l":30.41,"n":460,"o":30.555,"t":"2026-10-08T18:00:00Z","v":27909,"vw":30.565441},{"c":30.69,"h":30.74,"l":30.59,"n":366,"o":30.72,"t":"2026-10-08T18:15:00Z","v":21080,"vw":30.667399},{"c":30.46,"h":30.68,"l":30.46,"n":562,"o":30.65,"t":"2026-10-08T18:30:00Z","v":36669,"vw":30.566627},{"c":30.45,"h":30.6,"l":30.43,"n":421,"o":30.46,"t":"2026-10-08T18:45:00Z","v":17785,"vw":30.513332},{"c":30.59,"h":30.6,"l":30.47,"n":395,"o":30.54,"t":"2026-10-08T19:00:00Z","v":18733,"vw":30.54581},{"c":30.65,"h":30.68,"l":30.54,"n":290,"o":30.575,"t":"2026-10-08T19:15:00Z","v":16420,"vw":30.605551},{"c":30.72,"h":30.77,"l":30.605,"n":587,"o":30.68,"t":"2026-10-08T19:30:00Z","v":30739,"vw":30.701324},{"c":30.89,"h":30.92,"l":30.69,"n":1749,"o":30.75,"t":"2026-10-08T19:45:00Z","v":124578,"vw":30.845737},{"c":30.93,"h":30.93,"l":30.93,"n":24,"o":30.93,"t":"2026-10-08T20:00:00Z","v":375278,"vw":30.93},{"c":31.74,"h":32.08,"l":31.26,"n":295,"o":31.26,"t":"2026-10-09T13:30:00Z","v":66109,"vw":31.83141},{"c":31.79,"h":31.96,"l":31.71,"n":135,"o":31.75,"t":"2026-10-09T13:45:00Z","v":8396,"vw":31.801005},{"c":31.92,"h":31.935,"l":31.6773,"n":102,"o":31.865,"t":"2026-10-09T14:00:00Z","v":3977,"vw":31.762288},{"c":31.57,"h":31.8397,"l":31.57,"n":103,"o":31.75,"t":"2026-10-09T14:15:00Z","v":4099,"vw":31.687387},{"c":31.755,"h":31.77,"l":31.57,"n":81,"o":31.7,"t":"2026-10-09T14:30:00Z","v":2782,"vw":31.729431},{"c":31.78,"h":31.8,"l":31.69,"n":84,"o":31.755,"t":"2026-10-09T14:45:00Z","v":2930,"vw":31.725548},{"c":31.54,"h":31.8,"l":31.54,"n":128,"o":31.77,"t":"2026-10-09T15:00:00Z","v":4941,"vw":31.661565},{"c":32,"h":32,"l":31.63,"n":217,"o":31.64,"t":"2026-10-09T15:15:00Z","v":10293,"vw":31.84138},{"c":32.03,"h":32.22,"l":31.95,"n":303,"o":32,"t":"2026-10-09T15:30:00Z","v":16356,"vw":32.078508},{"c":32.18,"h":32.18,"l":31.97,"n":128,"o":32.025,"t":"2026-10-09T15:45:00Z","v":4046,"vw":32.068169},{"c":32.2,"h":32.22,"l":32.135,"n":190,"o":32.135,"t":"2026-10-09T16:00:00Z","v":8775,"vw":32.171575},{"c":32.42,"h":32.42,"l":32.2,"n":155,"o":32.2,"t":"2026-10-09T16:15:00Z","v":5747,"vw":32.285375},{"c":32.28,"h":32.465,"l":32.27,"n":346,"o":32.435,"t":"2026-10-09T16:30:00Z","v":22648,"vw":32.361076},{"c":32.23,"h":32.3,"l":32.17,"n":224,"o":32.3,"t":"2026-10-09T16:45:00Z","v":11887,"vw":32.232372},{"c":32.25,"h":32.25,"l":32.2,"n":138,"o":32.23,"t":"2026-10-09T17:00:00Z","v":6540,"vw":32.219951},{"c":32.51,"h":32.56,"l":32.24,"n":586,"o":32.25,"t":"2026-10-09T17:15:00Z","v":48433,"vw":32.419753},{"c":32.52,"h":32.55,"l":32.45,"n":151,"o":32.55,"t":"2026-10-09T17:30:00Z","v":6553,"vw":32.494386},{"c":32.535,"h":32.6,"l":32.52,"n":115,"o":32.52,"t":"2026-10-09T17:45:00Z","v":5925,"vw":32.556999},{"c":32.54,"h":32.59,"l":32.46,"n":139,"o":32.54,"t":"2026-10-09T18:00:00Z","v":6589,"vw":32.531039},{"c":32.57,"h":32.61,"l":32.55,"n":210,"o":32.55,"t":"2026-10-09T18:15:00Z","v":10884,"vw":32.581801},{"c":32.53,"h":32.57,"l":32.45,"n":157,"o":32.57,"t":"2026-10-09T18:30:00Z","v":4685,"vw":32.502878},{"c":32.465,"h":32.54,"l":32.455,"n":223,"o":32.48,"t":"2026-10-09T18:45:00Z","v":6806,"vw":32.497017},{"c":32.42,"h":32.53,"l":32.41,"n":229,"o":32.465,"t":"2026-10-09T19:00:00Z","v":11397,"vw":32.473071},{"c":32.32,"h":32.48,"l":32.32,"n":312,"o":32.42,"t":"2026-10-09T19:15:00Z","v":9814,"vw":32.417702},{"c":32.24,"h":32.37,"l":32.24,"n":342,"o":32.3,"t":"2026-10-09T19:30:00Z","v":11992,"vw":32.316681},{"c":32.37,"h":32.5,"l":32.275,"n":1422,"o":32.29,"t":"2026-10-09T19:45:00Z","v":78164,"vw":32.395465},{"c":32.37,"h":32.37,"l":32.37,"n":14,"o":32.37,"t":"2026-10-09T20:00:00Z","v":55498,"vw":32.37},{"c":32.44,"h":32.44,"l":31.81,"n":2,"o":31.81,"t":"2026-10-09T22:00:00Z","v":400,"vw":32.125},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-12T12:15:00Z","v":100,"vw":31.8},{"c":32.715,"h":33.27,"l":32.7,"n":133,"o":32.71,"t":"2026-10-12T13:30:00Z","v":44290,"vw":32.860785},{"c":32.465,"h":32.56,"l":32.23,"n":84,"o":32.465,"t":"2026-10-12T13:45:00Z","v":4689,"vw":32.407695},{"c":32.24,"h":32.41,"l":32.14,"n":107,"o":32.41,"t":"2026-10-12T14:00:00Z","v":3922,"vw":32.31577},{"c":32.23,"h":32.355,"l":32.2,"n":131,"o":32.3,"t":"2026-10-12T14:15:00Z","v":8433,"vw":32.268974},{"c":32.355,"h":32.4455,"l":32.26,"n":130,"o":32.3,"t":"2026-10-12T14:30:00Z","v":3548,"vw":32.335909},{"c":32.37,"h":32.45,"l":32.33,"n":99,"o":32.34,"t":"2026-10-12T14:45:00Z","v":3063,"vw":32.381077},{"c":32.33,"h":32.48,"l":32.26,"n":124,"o":32.37,"t":"2026-10-12T15:00:00Z","v":4420,"vw":32.379885},{"c":32.315,"h":32.35,"l":32.25,"n":138,"o":32.25,"t":"2026-10-12T15:15:00Z","v":4659,"vw":32.290862},{"c":32.61,"h":32.66,"l":32.25,"n":164,"o":32.37,"t":"2026-10-12T15:30:00Z","v":8917,"vw":32.50438},{"c":32.63,"h":32.65,"l":32.54,"n":377,"o":32.65,"t":"2026-10-12T15:45:00Z","v":12187,"vw":32.592823},{"c":32.475,"h":32.68,"l":32.46,"n":276,"o":32.67,"t":"2026-10-12T16:00:00Z","v":13454,"vw":32.5716},{"c":32.6,"h":32.6,"l":32.44,"n":296,"o":32.475,"t":"2026-10-12T16:15:00Z","v":14214,"vw":32.519907},{"c":32.645,"h":32.75,"l":32.57,"n":205,"o":32.57,"t":"2026-10-12T16:30:00Z","v":13487,"vw":32.680306},{"c":32.675,"h":32.69,"l":32.57,"n":234,"o":32.62,"t":"2026-10-12T16:45:00Z","v":13545,"vw":32.628564},{"c":32.8,"h":32.84,"l":32.625,"n":347,"o":32.675,"t":"2026-10-12T17:00:00Z","v":20200,"vw":32.692151},{"c":32.91,"h":32.92,"l":32.82,"n":173,"o":32.84,"t":"2026-10-12T17:15:00Z","v":9053,"vw":32.876073},{"c":32.9,"h":32.94,"l":32.78,"n":233,"o":32.88,"t":"2026-10-12T17:30:00Z","v":10743,"vw":32.845822},{"c":32.86,"h":32.9,"l":32.78,"n":361,"o":32.895,"t":"2026-10-12T17:45:00Z","v":23902,"vw":32.833986},{"c":32.96,"h":33.0799,"l":32.915,"n":292,"o":32.915,"t":"2026-10-12T18:00:00Z","v":14731,"vw":33.016415},{"c":32.81,"h":32.98,"l":32.81,"n":554,"o":32.95,"t":"2026-10-12T18:15:00Z","v":30942,"vw":32.877555},{"c":32.89,"h":32.91,"l":32.8,"n":271,"o":32.82,"t":"2026-10-12T18:30:00Z","v":12863,"vw":32.842981},{"c":32.83,"h":32.935,"l":32.82,"n":327,"o":32.89,"t":"2026-10-12T18:45:00Z","v":12438,"vw":32.899009},{"c":32.655,"h":32.83,"l":32.655,"n":367,"o":32.81,"t":"2026-10-12T19:00:00Z","v":24732,"vw":32.783513},{"c":32.49,"h":32.6699,"l":32.48,"n":283,"o":32.65,"t":"2026-10-12T19:15:00Z","v":14335,"vw":32.6004},{"c":32.15,"h":32.59,"l":32.115,"n":1051,"o":32.51,"t":"2026-10-12T19:30:00Z","v":99371,"vw":32.389416},{"c":32.5,"h":32.52,"l":32.03,"n":1868,"o":32.15,"t":"2026-10-12T19:45:00Z","v":130440,"vw":32.387346},{"c":32.48,"h":32.48,"l":32.48,"n":12,"o":32.48,"t":"2026-10-12T20:00:00Z","v":78104,"vw":32.48},{"c":32.48,"h":32.48,"l":32.48,"n":1,"o":32.48,"t":"2026-10-12T20:15:00Z","v":50664,"vw":32.48},{"c":33.48,"h":33.48,"l":32.5,"n":194,"o":32.51,"t":"2026-10-13T13:30:00Z","v":14740,"vw":32.8227},{"c":33.33,"h":33.42,"l":33.29,"n":77,"o":33.395,"t":"2026-10-13T13:45:00Z","v":3512,"vw":33.366793},{"c":33.22,"h":33.27,"l":33.08,"n":53,"o":33.24,"t":"2026-10-13T14:00:00Z","v":1859,"vw":33.205273},{"c":33.0419,"h":33.215,"l":32.91,"n":63,"o":33.14,"t":"2026-10-13T14:15:00Z","v":1595,"vw":33.054465},{"c":32.92,"h":33.1,"l":32.795,"n":57,"o":33.1,"t":"2026-10-13T14:30:00Z","v":1792,"vw":32.928637},{"c":32.82,"h":32.99,"l":32.82,"n":70,"o":32.84,"t":"2026-10-13T14:45:00Z","v":2110,"vw":32.860399},{"c":33,"h":33.01,"l":32.87,"n":73,"o":32.935,"t":"2026-10-13T15:00:00Z","v":2083,"vw":32.9815},{"c":32.8,"h":33.06,"l":32.8,"n":187,"o":33.03,"t":"2026-10-13T15:15:00Z","v":8200,"vw":32.9241},{"c":32.62,"h":32.81,"l":32.62,"n":56,"o":32.81,"t":"2026-10-13T15:30:00Z","v":1951,"vw":32.711933},{"c":32.66,"h":32.68,"l":32.575,"n":92,"o":32.62,"t":"2026-10-13T15:45:00Z","v":2982,"vw":32.63013},{"c":32.61,"h":32.66,"l":32.58,"n":119,"o":32.65,"t":"2026-10-13T16:00:00Z","v":4514,"vw":32.621811},{"c":32.66,"h":32.66,"l":32.63,"n":77,"o":32.64,"t":"2026-10-13T16:15:00Z","v":2829,"vw":32.644375},{"c":32.54,"h":32.72,"l":32.54,"n":98,"o":32.66,"t":"2026-10-13T16:30:00Z","v":4731,"vw":32.66858},{"c":32.48,"h":32.56,"l":32.422,"n":133,"o":32.55,"t":"2026-10-13T16:45:00Z","v":5093,"vw":32.491789},{"c":32.415,"h":32.48,"l":32.39,"n":105,"o":32.42,"t":"2026-10-13T17:00:00Z","v":3992,"vw":32.434502},{"c":32.295,"h":32.395,"l":32.255,"n":187,"o":32.37,"t":"2026-10-13T17:15:00Z","v":9924,"vw":32.323962},{"c":32.318,"h":32.318,"l":32.21,"n":280,"o":32.295,"t":"2026-10-13T17:30:00Z","v":14152,"vw":32.289599},{"c":32.35,"h":32.35,"l":32.28,"n":276,"o":32.31,"t":"2026-10-13T17:45:00Z","v":13715,"vw":32.314625},{"c":32.45,"h":32.53,"l":32.37,"n":262,"o":32.37,"t":"2026-10-13T18:00:00Z","v":9983,"vw":32.459107},{"c":32.495,"h":32.53,"l":32.42,"n":119,"o":32.42,"t":"2026-10-13T18:15:00Z","v":4460,"vw":32.466825},{"c":32.44,"h":32.49,"l":32.42,"n":173,"o":32.46,"t":"2026-10-13T18:30:00Z","v":8288,"vw":32.447629},{"c":32.315,"h":32.475,"l":32.3,"n":280,"o":32.455,"t":"2026-10-13T18:45:00Z","v":14203,"vw":32.428661},{"c":32.325,"h":32.38,"l":32.28,"n":272,"o":32.315,"t":"2026-10-13T19:00:00Z","v":10732,"vw":32.326257},{"c":32.31,"h":32.35,"l":32.29,"n":351,"o":32.33,"t":"2026-10-13T19:15:00Z","v":10368,"vw":32.323215},{"c":32.3,"h":32.405,"l":32.29,"n":564,"o":32.35,"t":"2026-10-13T19:30:00Z","v":18383,"vw":32.34522},{"c":32.1,"h":32.3,"l":32.07,"n":1519,"o":32.3,"t":"2026-10-13T19:45:00Z","v":71055,"vw":32.131936},{"c":32.11,"h":32.11,"l":32.11,"n":14,"o":32.11,"t":"2026-10-13T20:00:00Z","v":80906,"vw":32.11},{"c":32.11,"h":32.11,"l":32.11,"n":1,"o":32.11,"t":"2026-10-13T20:15:00Z","v":75996,"vw":32.11},{"c":32.04,"h":32.3,"l":31.58,"n":132,"o":32.05,"t":"2026-10-14T13:30:00Z","v":10323,"vw":31.950718},{"c":31.93,"h":32.05,"l":31.645,"n":59,"o":31.645,"t":"2026-10-14T13:45:00Z","v":2535,"vw":31.915209},{"c":31.65,"h":31.825,"l":31.61,"n":152,"o":31.825,"t":"2026-10-14T14:00:00Z","v":4293,"vw":31.652417},{"c":31.54,"h":31.72,"l":31.42,"n":252,"o":31.72,"t":"2026-10-14T14:15:00Z","v":10993,"vw":31.55441},{"c":31.51,"h":31.55,"l":31.4,"n":201,"o":31.54,"t":"2026-10-14T14:30:00Z","v":7409,"vw":31.473264},{"c":31.5599,"h":31.5599,"l":31.31,"n":244,"o":31.535,"t":"2026-10-14T14:45:00Z","v":12205,"vw":31.399143},{"c":31.4,"h":31.54,"l":31.375,"n":149,"o":31.495,"t":"2026-10-14T15:00:00Z","v":4674,"vw":31.452873},{"c":31.48,"h":31.48,"l":31.33,"n":230,"o":31.33,"t":"2026-10-14T15:15:00Z","v":7639,"vw":31.398288},{"c":30.98,"h":31.4,"l":30.85,"n":494,"o":31.4,"t":"2026-10-14T15:30:00Z","v":32074,"vw":31.059407},{"c":30.95,"h":31.13,"l":30.95,"n":194,"o":31.02,"t":"2026-10-14T15:45:00Z","v":6321,"vw":31.037152},{"c":31.2,"h":31.22,"l":30.97,"n":238,"o":30.97,"t":"2026-10-14T16:00:00Z","v":7484,"vw":31.139156},{"c":31.08,"h":31.21,"l":31.06,"n":313,"o":31.13,"t":"2026-10-14T16:15:00Z","v":15119,"vw":31.117117},{"c":31.29,"h":31.35,"l":31.03,"n":311,"o":31.11,"t":"2026-10-14T16:30:00Z","v":19639,"vw":31.228576},{"c":31.31,"h":31.37,"l":31.27,"n":260,"o":31.325,"t":"2026-10-14T16:45:00Z","v":11238,"vw":31.328365},{"c":31.58,"h":31.6199,"l":31.35,"n":318,"o":31.42,"t":"2026-10-14T17:00:00Z","v":22984,"vw":31.557178},{"c":31.49,"h":31.68,"l":31.49,"n":252,"o":31.61,"t":"2026-10-14T17:15:00Z","v":11031,"vw":31.600641},{"c":31.385,"h":31.49,"l":31.33,"n":303,"o":31.46,"t":"2026-10-14T17:30:00Z","v":20020,"vw":31.390098},{"c":31.45,"h":31.45,"l":31.35,"n":265,"o":31.36,"t":"2026-10-14T17:45:00Z","v":19219,"vw":31.392246},{"c":31.35,"h":31.41,"l":31.32,"n":284,"o":31.41,"t":"2026-10-14T18:00:00Z","v":13962,"vw":31.368488},{"c":31.4,"h":31.48,"l":31.34,"n":214,"o":31.39,"t":"2026-10-14T18:15:00Z","v":11017,"vw":31.393417},{"c":31.26,"h":31.43,"l":31.26,"n":365,"o":31.43,"t":"2026-10-14T18:30:00Z","v":15186,"vw":31.342937},{"c":31.23,"h":31.44,"l":31.23,"n":197,"o":31.27,"t":"2026-10-14T18:45:00Z","v":5963,"vw":31.346902},{"c":31.18,"h":31.2,"l":31.03,"n":273,"o":31.2,"t":"2026-10-14T19:00:00Z","v":11544,"vw":31.125983},{"c":31.33,"h":31.345,"l":31.18,"n":311,"o":31.18,"t":"2026-10-14T19:15:00Z","v":12364,"vw":31.257977},{"c":31.365,"h":31.4,"l":31.22,"n":609,"o":31.315,"t":"2026-10-14T19:30:00Z","v":25732,"vw":31.33797},{"c":31.32,"h":31.43,"l":31.32,"n":1822,"o":31.38,"t":"2026-10-14T19:45:00Z","v":102775,"vw":31.376342},{"c":31.35,"h":31.35,"l":31.35,"n":21,"o":31.35,"t":"2026-10-14T20:00:00Z","v":92680,"vw":31.35},{"c":31.975,"h":32.2,"l":31.23,"n":93,"o":31.23,"t":"2026-10-15T13:30:00Z","v":11212,"vw":31.706569},{"c":32.06,"h":32.06,"l":31.71,"n":84,"o":31.9,"t":"2026-10-15T13:45:00Z","v":2642,"vw":31.876583},{"c":32.63,"h":32.79,"l":32.295,"n":246,"o":32.3,"t":"2026-10-15T14:00:00Z","v":13182,"vw":32.517825},{"c":32.37,"h":32.77,"l":32.21,"n":117,"o":32.77,"t":"2026-10-15T14:15:00Z","v":5656,"vw":32.44395},{"c":32.755,"h":32.755,"l":32.31,"n":167,"o":32.31,"t":"2026-10-15T14:30:00Z","v":6297,"vw":32.534258},{"c":33.09,"h":33.12,"l":32.725,"n":232,"o":32.725,"t":"2026-10-15T14:45:00Z","v":6742,"vw":32.957015},{"c":33.26,"h":33.36,"l":33.065,"n":188,"o":33.07,"t":"2026-10-15T15:00:00Z","v":14212,"vw":33.211558},{"c":33.095,"h":33.18,"l":33.04,"n":94,"o":33.14,"t":"2026-10-15T15:15:00Z","v":9072,"vw":33.133982},{"c":33.23,"h":33.23,"l":33.01,"n":116,"o":33.11,"t":"2026-10-15T15:30:00Z","v":3827,"vw":33.106235},{"c":33.34,"h":33.4,"l":33.12,"n":146,"o":33.15,"t":"2026-10-15T15:45:00Z","v":5269,"vw":33.267272},{"c":33.18,"h":33.37,"l":33.18,"n":178,"o":33.345,"t":"2026-10-15T16:00:00Z","v":5923,"vw":33.294515},{"c":33.3,"h":33.3,"l":33.205,"n":83,"o":33.205,"t":"2026-10-15T16:15:00Z","v":1417,"vw":33.254146},{"c":33.29,"h":33.335,"l":33.215,"n":161,"o":33.3,"t":"2026-10-15T16:30:00Z","v":4236,"vw":33.298695},{"c":33.34,"h":33.37,"l":33.29,"n":69,"o":33.37,"t":"2026-10-15T16:45:00Z","v":1866,"vw":33.321778},{"c":33.165,"h":33.295,"l":33.14,"n":160,"o":33.27,"t":"2026-10-15T17:00:00Z","v":4267,"vw":33.216929},{"c":33.17,"h":33.23,"l":33.14,"n":278,"o":33.185,"t":"2026-10-15T17:15:00Z","v":6461,"vw":33.176438},{"c":33.175,"h":33.25,"l":33.145,"n":178,"o":33.2,"t":"2026-10-15T17:30:00Z","v":3715,"vw":33.196765},{"c":33.35,"h":33.36,"l":33.19,"n":199,"o":33.2,"t":"2026-10-15T17:45:00Z","v":4917,"vw":33.2856},{"c":33.3,"h":33.39,"l":33.215,"n":195,"o":33.38,"t":"2026-10-15T18:00:00Z","v":11391,"vw":33.317453},{"c":33.2075,"h":33.32,"l":33.2075,"n":263,"o":33.32,"t":"2026-10-15T18:15:00Z","v":6334,"vw":33.292087},{"c":33.13,"h":33.2,"l":33.085,"n":217,"o":33.18,"t":"2026-10-15T18:30:00Z","v":5048,"vw":33.146761},{"c":33.28,"h":33.28,"l":33.16,"n":155,"o":33.16,"t":"2026-10-15T18:45:00Z","v":4087,"vw":33.211842},{"c":33.24,"h":33.335,"l":33.24,"n":220,"o":33.31,"t":"2026-10-15T19:00:00Z","v":14749,"vw":33.3125},{"c":33.47,"h":33.525,"l":33.26,"n":426,"o":33.26,"t":"2026-10-15T19:15:00Z","v":23034,"vw":33.369001},{"c":33.6,"h":33.6,"l":33.41,"n":545,"o":33.445,"t":"2026-10-15T19:30:00Z","v":12873,"vw":33.485395},{"c":33.56,"h":33.74,"l":33.41,"n":1793,"o":33.6,"t":"2026-10-15T19:45:00Z","v":85205,"vw":33.619834},{"c":33.7,"h":33.7,"l":33.58,"n":26,"o":33.58,"t":"2026-10-15T20:00:00Z","v":82771,"vw":33.581482},{"c":32.94,"h":33.98,"l":32.82,"n":275,"o":33.49,"t":"2026-10-16T13:30:00Z","v":37748,"vw":33.418399},{"c":32.975,"h":33.025,"l":32.705,"n":86,"o":33.025,"t":"2026-10-16T13:45:00Z","v":6146,"vw":32.949845},{"c":32.535,"h":32.99,"l":32.17,"n":286,"o":32.85,"t":"2026-10-16T14:00:00Z","v":18493,"vw":32.513377},{"c":32.23,"h":32.58,"l":32.17,"n":312,"o":32.5509,"t":"2026-10-16T14:15:00Z","v":26305,"vw":32.300377},{"c":32.315,"h":32.41,"l":31.98,"n":314,"o":32.17,"t":"2026-10-16T14:30:00Z","v":18727,"vw":32.222568},{"c":32.31,"h":32.54,"l":32.2,"n":247,"o":32.41,"t":"2026-10-16T14:45:00Z","v":12867,"vw":32.369026},{"c":32.27,"h":32.32,"l":32.055,"n":286,"o":32.24,"t":"2026-10-16T15:00:00Z","v":9283,"vw":32.206059},{"c":32.34,"h":32.3599,"l":32.22,"n":182,"o":32.265,"t":"2026-10-16T15:15:00Z","v":6414,"vw":32.310534},{"c":32.28,"h":32.36,"l":32.24,"n":283,"o":32.36,"t":"2026-10-16T15:30:00Z","v":13203,"vw":32.296975},{"c":31.975,"h":32.35,"l":31.76,"n":608,"o":32.29,"t":"2026-10-16T15:45:00Z","v":40502,"vw":31.994077},{"c":32.005,"h":32.015,"l":31.8,"n":211,"o":31.98,"t":"2026-10-16T16:00:00Z","v":13661,"vw":31.918913},{"c":31.935,"h":32.13,"l":31.81,"n":158,"o":32.06,"t":"2026-10-16T16:15:00Z","v":9498,"vw":32.018673},{"c":32.11,"h":32.11,"l":31.88,"n":216,"o":31.935,"t":"2026-10-16T16:30:00Z","v":9922,"vw":31.993405},{"c":32.205,"h":32.26,"l":32.08,"n":270,"o":32.115,"t":"2026-10-16T16:45:00Z","v":14063,"vw":32.154936},{"c":31.91,"h":32.14,"l":31.91,"n":247,"o":32.14,"t":"2026-10-16T17:00:00Z","v":9107,"vw":32.006871},{"c":31.93,"h":31.97,"l":31.78,"n":283,"o":31.91,"t":"2026-10-16T17:15:00Z","v":18493,"vw":31.891171},{"c":32.1,"h":32.2,"l":31.925,"n":329,"o":31.925,"t":"2026-10-16T17:30:00Z","v":15114,"vw":32.033206},{"c":31.965,"h":32.11,"l":31.94,"n":257,"o":32.081,"t":"2026-10-16T17:45:00Z","v":20229,"vw":32.043206},{"c":32.045,"h":32.09,"l":31.91,"n":399,"o":31.965,"t":"2026-10-16T18:00:00Z","v":19682,"vw":31.994951},{"c":32.18,"h":32.215,"l":32.05,"n":225,"o":32.07,"t":"2026-10-16T18:15:00Z","v":10581,"vw":32.132154},{"c":32.07,"h":32.195,"l":32.03,"n":386,"o":32.165,"t":"2026-10-16T18:30:00Z","v":27771,"vw":32.136851},{"c":31.835,"h":32.12,"l":31.745,"n":670,"o":32.07,"t":"2026-10-16T18:45:00Z","v":52503,"vw":31.990361},{"c":31.78,"h":31.805,"l":31.655,"n":474,"o":31.795,"t":"2026-10-16T19:00:00Z","v":24636,"vw":31.715822},{"c":31.965,"h":31.97,"l":31.69,"n":515,"o":31.78,"t":"2026-10-16T19:15:00Z","v":22952,"vw":31.797858},{"c":31.87,"h":32.12,"l":31.83,"n":733,"o":31.95,"t":"2026-10-16T19:30:00Z","v":34010,"vw":31.977063},{"c":31.91,"h":32.06,"l":31.82,"n":1612,"o":31.84,"t":"2026-10-16T19:45:00Z","v":84711,"vw":31.9502},{"c":31.93,"h":31.93,"l":31.93,"n":17,"o":31.93,"t":"2026-10-16T20:00:00Z","v":111804,"vw":31.93},{"c":32.285,"h":33,"l":32.05,"n":101,"o":32.13,"t":"2026-10-19T13:30:00Z","v":13438,"vw":32.293589},{"c":32.315,"h":32.44,"l":31.95,"n":94,"o":32.285,"t":"2026-10-19T13:45:00Z","v":5939,"vw":32.291952},{"c":32.26,"h":32.62,"l":32.01,"n":109,"o":32.01,"t":"2026-10-19T14:00:00Z","v":5945,"vw":32.304541},{"c":32.33,"h":32.42,"l":32.22,"n":99,"o":32.42,"t":"2026-10-19T14:15:00Z","v":3330,"vw":32.320397},{"c":32.445,"h":32.45,"l":32.29,"n":167,"o":32.3,"t":"2026-10-19T14:30:00Z","v":5882,"vw":32.36252},{"c":32.46,"h":32.53,"l":32.43,"n":87,"o":32.445,"t":"2026-10-19T14:45:00Z","v":2785,"vw":32.472164},{"c":32.47,"h":32.555,"l":32.465,"n":110,"o":32.49,"t":"2026-10-19T15:00:00Z","v":5083,"vw":32.505406},{"c":32.495,"h":32.58,"l":32.4582,"n":184,"o":32.475,"t":"2026-10-19T15:15:00Z","v":10108,"vw":32.498758},{"c":32.5971,"h":32.67,"l":32.47,"n":215,"o":32.5,"t":"2026-10-19T15:30:00Z","v":12206,"vw":32.52001},{"c":32.61,"h":32.66,"l":32.53,"n":89,"o":32.53,"t":"2026-10-19T15:45:00Z","v":2668,"vw":32.59329},{"c":32.645,"h":32.645,"l":32.53,"n":195,"o":32.61,"t":"2026-10-19T16:00:00Z","v":19374,"vw":32.580398},{"c":32.67,"h":32.7899,"l":32.67,"n":54,"o":32.7899,"t":"2026-10-19T16:15:00Z","v":1957,"vw":32.716274},{"c":32.96,"h":32.98,"l":32.78,"n":185,"o":32.78,"t":"2026-10-19T16:30:00Z","v":6722,"vw":32.844041},{"c":32.875,"h":32.99,"l":32.86,"n":174,"o":32.98,"t":"2026-10-19T16:45:00Z","v":8402,"vw":32.914682},{"c":32.91,"h":32.93,"l":32.75,"n":184,"o":32.875,"t":"2026-10-19T17:00:00Z","v":9353,"vw":32.868502},{"c":33,"h":33.1,"l":32.87,"n":158,"o":32.93,"t":"2026-10-19T17:15:00Z","v":8004,"vw":33.019286},{"c":33.07,"h":33.16,"l":33,"n":156,"o":33.14,"t":"2026-10-19T17:30:00Z","v":5534,"vw":33.065085},{"c":33.045,"h":33.1,"l":33.025,"n":221,"o":33.07,"t":"2026-10-19T17:45:00Z","v":8898,"vw":33.055826},{"c":33.105,"h":33.18,"l":33.05,"n":228,"o":33.09,"t":"2026-10-19T18:00:00Z","v":12571,"vw":33.088661},{"c":32.95,"h":33.16,"l":32.95,"n":252,"o":33.11,"t":"2026-10-19T18:15:00Z","v":8973,"vw":33.057533},{"c":32.93,"h":32.965,"l":32.885,"n":313,"o":32.93,"t":"2026-10-19T18:30:00Z","v":6412,"vw":32.923225},{"c":32.97,"h":33,"l":32.93,"n":298,"o":32.96,"t":"2026-10-19T18:45:00Z","v":11088,"vw":32.969226},{"c":32.945,"h":33.01,"l":32.945,"n":181,"o":32.98,"t":"2026-10-19T19:00:00Z","v":5559,"vw":32.962136},{"c":33.005,"h":33.035,"l":32.94,"n":413,"o":32.945,"t":"2026-10-19T19:15:00Z","v":15184,"vw":32.982876},{"c":33.21,"h":33.22,"l":33,"n":632,"o":33.035,"t":"2026-10-19T19:30:00Z","v":16619,"vw":33.090332},{"c":32.99,"h":33.21,"l":32.905,"n":1305,"o":33.195,"t":"2026-10-19T19:45:00Z","v":64607,"vw":33.001119},{"c":32.95,"h":32.95,"l":32.95,"n":17,"o":32.95,"t":"2026-10-19T20:00:00Z","v":98589,"vw":32.95},{"c":33.26,"h":33.26,"l":33.26,"n":5,"o":33.26,"t":"2026-10-19T21:45:00Z","v":378,"vw":33.26},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-20T11:45:00Z","v":500,"vw":32.95},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-20T13:00:00Z","v":100,"vw":32.32},{"c":33.295,"h":33.47,"l":33.03,"n":154,"o":33.32,"t":"2026-10-20T13:30:00Z","v":17884,"vw":33.268808},{"c":33.515,"h":33.62,"l":33.12,"n":106,"o":33.17,"t":"2026-10-20T13:45:00Z","v":5963,"vw":33.374115},{"c":33.39,"h":33.79,"l":33.39,"n":221,"o":33.7,"t":"2026-10-20T14:00:00Z","v":12861,"vw":33.57551},{"c":33.625,"h":33.63,"l":33.33,"n":357,"o":33.44,"t":"2026-10-20T14:15:00Z","v":18603,"vw":33.4993},{"c":33.54,"h":33.73,"l":33.5,"n":188,"o":33.625,"t":"2026-10-20T14:30:00Z","v":14416,"vw":33.54634},{"c":33.55,"h":33.64,"l":33.41,"n":351,"o":33.53,"t":"2026-10-20T14:45:00Z","v":27035,"vw":33.546058},{"c":33.56,"h":33.79,"l":33.56,"n":193,"o":33.585,"t":"2026-10-20T15:00:00Z","v":7844,"vw":33.650578},{"c":33.62,"h":33.73,"l":33.56,"n":289,"o":33.605,"t":"2026-10-20T15:15:00Z","v":12279,"vw":33.649894},{"c":33.72,"h":33.735,"l":33.525,"n":250,"o":33.62,"t":"2026-10-20T15:30:00Z","v":9481,"vw":33.586729},{"c":33.75,"h":33.82,"l":33.7,"n":161,"o":33.74,"t":"2026-10-20T15:45:00Z","v":7725,"vw":33.768261},{"c":33.79,"h":33.84,"l":33.6,"n":215,"o":33.765,"t":"2026-10-20T16:00:00Z","v":13771,"vw":33.762112},{"c":33.72,"h":33.74,"l":33.635,"n":179,"o":33.74,"t":"2026-10-20T16:15:00Z","v":11481,"vw":33.680256},{"c":33.78,"h":33.84,"l":33.72,"n":183,"o":33.72,"t":"2026-10-20T16:30:00Z","v":4396,"vw":33.777317},{"c":33.78,"h":33.8,"l":33.74,"n":159,"o":33.775,"t":"2026-10-20T16:45:00Z","v":5851,"vw":33.773236},{"c":33.85,"h":33.91,"l":33.78,"n":262,"o":33.78,"t":"2026-10-20T17:00:00Z","v":8498,"vw":33.864912},{"c":33.94,"h":33.94,"l":33.81,"n":139,"o":33.81,"t":"2026-10-20T17:15:00Z","v":4451,"vw":33.890262},{"c":34.03,"h":34.06,"l":33.91,"n":348,"o":33.94,"t":"2026-10-20T17:30:00Z","v":66017,"vw":33.993731},{"c":34,"h":34.07,"l":33.97,"n":252,"o":34.045,"t":"2026-10-20T17:45:00Z","v":6955,"vw":34.019793},{"c":34.075,"h":34.1,"l":33.97,"n":231,"o":33.97,"t":"2026-10-20T18:00:00Z","v":7661,"vw":34.060541},{"c":34.1,"h":34.14,"l":34.06,"n":196,"o":34.1,"t":"2026-10-20T18:15:00Z","v":6574,"vw":34.099263},{"c":33.965,"h":34.085,"l":33.95,"n":268,"o":34.05,"t":"2026-10-20T18:30:00Z","v":10754,"vw":34.019175},{"c":34.0599,"h":34.06,"l":33.95,"n":421,"o":33.965,"t":"2026-10-20T18:45:00Z","v":11455,"vw":33.990543},{"c":34.025,"h":34.13,"l":34.025,"n":337,"o":34.04,"t":"2026-10-20T19:00:00Z","v":11745,"vw":34.082745},{"c":33.97,"h":34.08,"l":33.935,"n":408,"o":34.025,"t":"2026-10-20T19:15:00Z","v":16535,"vw":34.007546},{"c":34.05,"h":34.07,"l":33.96,"n":454,"o":33.99,"t":"2026-10-20T19:30:00Z","v":18847,"vw":34.004539},{"c":34,"h":34.07,"l":33.91,"n":1547,"o":34.02,"t":"2026-10-20T19:45:00Z","v":74038,"vw":34.003927},{"c":34.03,"h":34.03,"l":34.02,"n":19,"o":34.02,"t":"2026-10-20T20:00:00Z","v":106129,"vw":34.02998},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-20T20:30:00Z","v":100,"vw":33.35},{"c":34.11,"h":34.11,"l":34.11,"n":1,"o":34.11,"t":"2026-10-21T11:45:00Z","v":100,"vw":34.11},{"c":34,"h":34.01,"l":34,"n":6,"o":34.01,"t":"2026-10-21T12:00:00Z","v":354,"vw":34.005},{"c":33,"h":33.87,"l":33,"n":130,"o":33.87,"t":"2026-10-21T12:30:00Z","v":12758,"vw":33.112858},{"c":34.17,"h":34.41,"l":33.745,"n":188,"o":33.96,"t":"2026-10-21T13:30:00Z","v":33677,"vw":34.153819},{"c":34.01,"h":34.15,"l":33.9,"n":86,"o":33.99,"t":"2026-10-21T13:45:00Z","v":3033,"vw":34.001402},{"c":34.2475,"h":34.38,"l":33.94,"n":84,"o":33.985,"t":"2026-10-21T14:00:00Z","v":4438,"vw":34.114409},{"c":34.5,"h":34.58,"l":34.19,"n":120,"o":34.19,"t":"2026-10-21T14:15:00Z","v":11474,"vw":34.46793},{"c":34.6899,"h":34.6899,"l":34.43,"n":128,"o":34.5,"t":"2026-10-21T14:30:00Z","v":5127,"vw":34.567847},{"c":34.58,"h":34.76,"l":34.47,"n":231,"o":34.66,"t":"2026-10-21T14:45:00Z","v":7232,"vw":34.640585},{"c":34.62,"h":34.62,"l":34.51,"n":72,"o":34.58,"t":"2026-10-21T15:00:00Z","v":2933,"vw":34.558833},{"c":34.61,"h":34.64,"l":34.52,"n":158,"o":34.64,"t":"2026-10-21T15:15:00Z","v":5689,"vw":34.566366},{"c":34.56,"h":34.67,"l":34.513,"n":129,"o":34.67,"t":"2026-10-21T15:30:00Z","v":3260,"vw":34.56484},{"c":34.585,"h":34.67,"l":34.52,"n":144,"o":34.565,"t":"2026-10-21T15:45:00Z","v":12321,"vw":34.577152},{"c":34.34,"h":34.53,"l":34.34,"n":149,"o":34.53,"t":"2026-10-21T16:00:00Z","v":4028,"vw":34.427222},{"c":34.34,"h":34.38,"l":34.28,"n":132,"o":34.3,"t":"2026-10-21T16:15:00Z","v":3547,"vw":34.338259},{"c":34.555,"h":34.615,"l":34.41,"n":147,"o":34.41,"t":"2026-10-21T16:30:00Z","v":5000,"vw":34.536175},{"c":34.505,"h":34.59,"l":34.47,"n":190,"o":34.5,"t":"2026-10-21T16:45:00Z","v":20565,"vw":34.542342},{"c":34.51,"h":34.58,"l":34.47,"n":174,"o":34.53,"t":"2026-10-21T17:00:00Z","v":6915,"vw":34.517663},{"c":34.46,"h":34.53,"l":34.415,"n":139,"o":34.5,"t":"2026-10-21T17:15:00Z","v":4680,"vw":34.467222},{"c":34.465,"h":34.49,"l":34.38,"n":117,"o":34.41,"t":"2026-10-21T17:30:00Z","v":2696,"vw":34.455028},{"c":34.4,"h":34.46,"l":34.4,"n":200,"o":34.46,"t":"2026-10-21T17:45:00Z","v":11950,"vw":34.417042},{"c":34.46,"h":34.46,"l":34.39,"n":200,"o":34.41,"t":"2026-10-21T18:00:00Z","v":9628,"vw":34.424043},{"c":34.48,"h":34.51,"l":34.42,"n":179,"o":34.5,"t":"2026-10-21T18:15:00Z","v":6415,"vw":34.470945},{"c":34.39,"h":34.52,"l":34.38,"n":306,"o":34.51,"t":"2026-10-21T18:30:00Z","v":16448,"vw":34.442976},{"c":34.28,"h":34.54,"l":34.27,"n":461,"o":34.42,"t":"2026-10-21T18:45:00Z","v":75070,"vw":34.43684},{"c":34.25,"h":34.295,"l":34.13,"n":300,"o":34.27,"t":"2026-10-21T19:00:00Z","v":11436,"vw":34.213593},{"c":34.61,"h":34.62,"l":34.28,"n":711,"o":34.28,"t":"2026-10-21T19:15:00Z","v":50257,"vw":34.494332},{"c":34.71,"h":34.71,"l":34.56,"n":444,"o":34.6,"t":"2026-10-21T19:30:00Z","v":24266,"vw":34.59304},{"c":34.61,"h":34.82,"l":34.51,"n":1403,"o":34.68,"t":"2026-10-21T19:45:00Z","v":63594,"vw":34.617722},{"c":34.59,"h":34.59,"l":34.59,"n":18,"o":34.59,"t":"2026-10-21T20:00:00Z","v":57295,"vw":34.59},{"c":34.88,"h":35.14,"l":34.1273,"n":173,"o":34.58,"t":"2026-10-22T13:30:00Z","v":19381,"vw":34.810451},{"c":34.76,"h":34.94,"l":34.61,"n":108,"o":34.895,"t":"2026-10-22T13:45:00Z","v":9985,"vw":34.835358},{"c":34.795,"h":34.91,"l":34.69,"n":34,"o":34.91,"t":"2026-10-22T14:00:00Z","v":1510,"vw":34.796499},{"c":34.865,"h":34.91,"l":34.77,"n":43,"o":34.82,"t":"2026-10-22T14:15:00Z","v":2113,"vw":34.855912},{"c":35.08,"h":35.15,"l":34.84,"n":124,"o":34.875,"t":"2026-10-22T14:30:00Z","v":8448,"vw":35.001899},{"c":35.3785,"h":35.39,"l":35.08,"n":268,"o":35.08,"t":"2026-10-22T14:45:00Z","v":18096,"vw":35.23985},{"c":35.33,"h":35.46,"l":35.31,"n":164,"o":35.4,"t":"2026-10-22T15:00:00Z","v":8666,"vw":35.416951},{"c":35.485,"h":35.515,"l":35.375,"n":222,"o":35.39,"t":"2026-10-22T15:15:00Z","v":13504,"vw":35.483448},{"c":35.435,"h":35.51,"l":35.39,"n":281,"o":35.485,"t":"2026-10-22T15:30:00Z","v":18689,"vw":35.445894},{"c":35.58,"h":35.6,"l":35.435,"n":138,"o":35.435,"t":"2026-10-22T15:45:00Z","v":6072,"vw":35.509464},{"c":35.57,"h":35.66,"l":35.57,"n":133,"o":35.595,"t":"2026-10-22T16:00:00Z","v":5925,"vw":35.60409},{"c":35.475,"h":35.6,"l":35.445,"n":199,"o":35.54,"t":"2026-10-22T16:15:00Z","v":11508,"vw":35.515632},{"c":35.185,"h":35.45,"l":35.165,"n":198,"o":35.43,"t":"2026-10-22T16:30:00Z","v":8530,"vw":35.316288},{"c":35.335,"h":35.365,"l":35.1,"n":217,"o":35.17,"t":"2026-10-22T16:45:00Z","v":6073,"vw":35.219258},{"c":35.22,"h":35.335,"l":35.14,"n":138,"o":35.335,"t":"2026-10-22T17:00:00Z","v":3783,"vw":35.232867},{"c":35.19,"h":35.235,"l":35.14,"n":138,"o":35.15,"t":"2026-10-22T17:15:00Z","v":3867,"vw":35.183576},{"c":35.31,"h":35.31,"l":35.17,"n":242,"o":35.17,"t":"2026-10-22T17:30:00Z","v":8660,"vw":35.225097},{"c":35.21,"h":35.315,"l":35.2,"n":219,"o":35.28,"t":"2026-10-22T17:45:00Z","v":7354,"vw":35.236276},{"c":35.225,"h":35.26,"l":35.06,"n":240,"o":35.2,"t":"2026-10-22T18:00:00Z","v":6343,"vw":35.19792},{"c":35.195,"h":35.355,"l":35.16,"n":163,"o":35.225,"t":"2026-10-22T18:15:00Z","v":6253,"vw":35.234139},{"c":35.05,"h":35.16,"l":35.05,"n":239,"o":35.16,"t":"2026-10-22T18:30:00Z","v":6052,"vw":35.104421},{"c":35.115,"h":35.15,"l":35.03,"n":196,"o":35.1,"t":"2026-10-22T18:45:00Z","v":5141,"vw":35.078642},{"c":35.22,"h":35.22,"l":35.06,"n":305,"o":35.16,"t":"2026-10-22T19:00:00Z","v":11312,"vw":35.117797},{"c":35.46,"h":35.52,"l":35.195,"n":547,"o":35.195,"t":"2026-10-22T19:15:00Z","v":45460,"vw":35.429803},{"c":35.39,"h":35.48,"l":35.32,"n":335,"o":35.46,"t":"2026-10-22T19:30:00Z","v":12266,"vw":35.387691},{"c":35.73,"h":35.74,"l":35.36,"n":1622,"o":35.42,"t":"2026-10-22T19:45:00Z","v":103736,"vw":35.647628},{"c":35.71,"h":35.71,"l":35.71,"n":18,"o":35.71,"t":"2026-10-22T20:00:00Z","v":69507,"vw":35.71},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-10-22T23:30:00Z","v":100,"vw":35.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.118231406718964,"strike":43.646281343792836,"iv":0.8551365695827468,"gamma":0.03837447900758216,"theta":-0.0475395582820698,"vega":0.031784799948388585,"rho":0.006063085150636877,"breakevenPct":25.35567838283898},{"delta":0.3,"premium":1.1086687306501546,"strike":39.97248022015824,"iv":0.6327273821809426,"gamma":0.05447650498796009,"theta":-0.03910550395596835,"vega":0.03492366701066391,"rho":0.007433516200810067,"breakevenPct":15.041021984901693},{"delta":0.35,"premium":1.379566563467492,"strike":39.1124871001032,"iv":0.6210830753353973,"gamma":0.0568672858617131,"theta":-0.03927750257997936,"vega":0.03566326109391125,"rho":0.008630311158093705,"breakevenPct":13.391357220864439},{"delta":0.4,"premium":1.6504643962848298,"strike":38.25249398004816,"iv":0.6094387684898521,"gamma":0.05925806673546612,"theta":-0.03944950120399037,"vega":0.036402855177158584,"rho":0.009827106115377345,"breakevenPct":11.741692456827185},{"delta":0.45,"premium":1.9213622291021673,"strike":37.39250085999312,"iv":0.5977944616443068,"gamma":0.061648847609219126,"theta":-0.03962149982800137,"vega":0.03714244926040591,"rho":0.011023901072660984,"breakevenPct":10.092027692789934},{"delta":0.5,"premium":2.1922600619195047,"strike":36.53250773993808,"iv":0.5861501547987616,"gamma":0.06403962848297214,"theta":-0.03979349845201238,"vega":0.03788204334365325,"rho":0.012220696029944623,"breakevenPct":8.44236292875268},{"delta":0.55,"premium":2.4631578947368427,"strike":35.67251461988304,"iv":0.5745058479532164,"gamma":0.06643040935672515,"theta":-0.03996549707602339,"vega":0.038621637426900585,"rho":0.013417490987228263,"breakevenPct":6.792698164715425},{"delta":0.6,"premium":2.791859911054638,"strike":34.82687420584498,"iv":0.5635060038119442,"gamma":0.06708465692503177,"theta":-0.039331321473951714,"vega":0.038438246505717914,"rho":0.01457353448020792,"breakevenPct":5.345096938951595},{"delta":0.65,"premium":3.3279145489199493,"strike":34.03271918678526,"iv":0.5548179479034308,"gamma":0.06150968869123252,"theta":-0.03580527318932655,"vega":0.03494396442185514,"rho":0.015583396114996234,"breakevenPct":4.6223291394713115},{"delta":0.7,"premium":3.86396918678526,"strike":33.23856416772554,"iv":0.5461298919949175,"gamma":0.05593472045743329,"theta":-0.0322792249047014,"vega":0.03144968233799238,"rho":0.016593257749784547,"breakevenPct":3.8995613399910303},{"delta":0.75,"premium":4.400023824650572,"strike":32.44440914866582,"iv":0.5374418360864041,"gamma":0.05035975222363405,"theta":-0.028753176620076235,"vega":0.027955400254129605,"rho":0.01760311938457286,"breakevenPct":3.176793540510746},{"delta":0.8,"premium":4.936078462515884,"strike":31.650254129606097,"iv":0.5287537801778908,"gamma":0.04478478398983481,"theta":-0.025227128335451078,"vega":0.024461118170266832,"rho":0.018612981019361173,"breakevenPct":2.454025741030463},{"delta":0.85,"premium":5.4721331003811935,"strike":30.85609911054638,"iv":0.5200657242693775,"gamma":0.03920981575603558,"theta":-0.021701080050825924,"vega":0.02096683608640407,"rho":0.019622842654149486,"breakevenPct":1.7312579415501808},{"delta":0.9,"premium":6.008187738246505,"strike":30.06194409148666,"iv":0.5113776683608641,"gamma":0.03363484752223634,"theta":-0.01817503176620076,"vega":0.017472554002541295,"rho":0.0206327042889378,"breakevenPct":1.0084901420698964}],"put":[{"delta":0.1,"premium":1,"strike":21.74162492111872,"iv":1.7060816760876403,"gamma":0.010348637698986321,"theta":-0.0512492324941959,"vega":0.017598168643789953,"rho":-0.0036667463305809157,"breakevenPct":41.9164801984914},{"delta":0.15,"premium":1.0992884279107096,"strike":26.35069868928563,"iv":1.2401279961118103,"gamma":0.019471837288532173,"theta":-0.0477928569985669,"vega":0.02311755060433706,"rho":-0.0051953571528430605,"breakevenPct":29.287565776043348},{"delta":0.2,"premium":1.2630633849427286,"strike":29.328425180776883,"iv":0.9995178963460535,"gamma":0.028457461029316344,"theta":-0.046729417104973255,"vega":0.027942682369849096,"rho":-0.006774457316295456,"breakevenPct":21.407555878369777},{"delta":0.25,"premium":1.5474660288564475,"strike":30.951792418678643,"iv":0.9090553105719292,"gamma":0.03444651303542204,"theta":-0.04700552868084705,"vega":0.030966680582124113,"rho":-0.008431468903557924,"breakevenPct":17.658005069106146},{"delta":0.3,"premium":1.8669966819054917,"strike":32.18075646886727,"iv":0.8623172077874941,"gamma":0.03956293287894905,"theta":-0.04767173126711085,"vega":0.03346617038718662,"rho":-0.010111169089749013,"breakevenPct":15.111285950821106},{"delta":0.35,"premium":2.186527334954536,"strike":33.40972051905591,"iv":0.815579105003059,"gamma":0.04467935272247605,"theta":-0.04833793385337465,"vega":0.035965660192249116,"rho":-0.011790869275940105,"breakevenPct":12.564566832536066},{"delta":0.4,"premium":2.5060579880035805,"strike":34.638684569244546,"iv":0.7688410022186238,"gamma":0.04979577256600306,"theta":-0.04900413643963845,"vega":0.038465149997311626,"rho":-0.013470569462131196,"breakevenPct":10.017847714251026},{"delta":0.45,"premium":3.189440263405456,"strike":35.830197554092194,"iv":0.7748088899341486,"gamma":0.04992187206020696,"theta":-0.050046801505174036,"vega":0.039017356538099714,"rho":-0.015429737281487301,"breakevenPct":8.594910975394193},{"delta":0.5,"premium":4.0243414863593605,"strike":37.006114769520224,"iv":0.8027251646284101,"gamma":0.04796984948259642,"theta":-0.05124623706491063,"vega":0.03875865475070555,"rho":-0.017505283973577843,"breakevenPct":7.639951601341742},{"delta":0.55,"premium":4.859242709313266,"strike":38.18203198494826,"iv":0.8306414393226718,"gamma":0.04601782690498588,"theta":-0.05244567262464723,"vega":0.038499952963311386,"rho":-0.01958083066566839,"breakevenPct":6.684992227289289},{"delta":0.6,"premium":5.694143932267169,"strike":39.3579492003763,"iv":0.8585577140169333,"gamma":0.04406580432737535,"theta":-0.05364510818438382,"vega":0.038241251175917215,"rho":-0.021656377357758928,"breakevenPct":5.730032853236837},{"delta":0.65,"premium":6.9422889610389635,"strike":40.92126623376624,"iv":0.8955418831168832,"gamma":0.04093636363636363,"theta":-0.053618262987012985,"vega":0.03695762987012987,"rho":-0.024055539412120287,"breakevenPct":4.847445329803213},{"delta":0.7,"premium":8.68741883116883,"strike":42.95048701298701,"iv":0.9434314935064936,"gamma":0.03639090909090909,"theta":-0.05211663961038961,"vega":0.034441396103896106,"rho":-0.026843895272208214,"breakevenPct":4.051895318347298},{"delta":0.75,"premium":10.432548701298703,"strike":44.97970779220779,"iv":0.991321103896104,"gamma":0.031845454545454545,"theta":-0.050615016233766234,"vega":0.031925162337662336,"rho":-0.029632251132296148,"breakevenPct":3.2563453068913812}]},"raw":{"call":[{"delta":0.25,"premium":1.118231406718964,"strike":43.646281343792836,"iv":0.8551365695827468,"gamma":0.03837447900758216,"theta":-0.0475395582820698,"vega":0.031784799948388585,"rho":0.006063085150636877,"breakevenPct":25.35567838283898},{"delta":0.3,"premium":1.1086687306501546,"strike":39.97248022015824,"iv":0.6327273821809426,"gamma":0.05447650498796009,"theta":-0.03910550395596835,"vega":0.03492366701066391,"rho":0.007433516200810067,"breakevenPct":15.041021984901693},{"delta":0.35,"premium":1.379566563467492,"strike":39.1124871001032,"iv":0.6210830753353973,"gamma":0.0568672858617131,"theta":-0.03927750257997936,"vega":0.03566326109391125,"rho":0.008630311158093705,"breakevenPct":13.391357220864439},{"delta":0.4,"premium":1.6504643962848298,"strike":38.25249398004816,"iv":0.6094387684898521,"gamma":0.05925806673546612,"theta":-0.03944950120399037,"vega":0.036402855177158584,"rho":0.009827106115377345,"breakevenPct":11.741692456827185},{"delta":0.45,"premium":1.9213622291021673,"strike":37.39250085999312,"iv":0.5977944616443068,"gamma":0.061648847609219126,"theta":-0.03962149982800137,"vega":0.03714244926040591,"rho":0.011023901072660984,"breakevenPct":10.092027692789934},{"delta":0.5,"premium":2.1922600619195047,"strike":36.53250773993808,"iv":0.5861501547987616,"gamma":0.06403962848297214,"theta":-0.03979349845201238,"vega":0.03788204334365325,"rho":0.012220696029944623,"breakevenPct":8.44236292875268},{"delta":0.55,"premium":2.4631578947368427,"strike":35.67251461988304,"iv":0.5745058479532164,"gamma":0.06643040935672515,"theta":-0.03996549707602339,"vega":0.038621637426900585,"rho":0.013417490987228263,"breakevenPct":6.792698164715425},{"delta":0.6,"premium":2.791859911054638,"strike":34.82687420584498,"iv":0.5635060038119442,"gamma":0.06708465692503177,"theta":-0.039331321473951714,"vega":0.038438246505717914,"rho":0.01457353448020792,"breakevenPct":5.345096938951595},{"delta":0.65,"premium":3.3279145489199493,"strike":34.03271918678526,"iv":0.5548179479034308,"gamma":0.06150968869123252,"theta":-0.03580527318932655,"vega":0.03494396442185514,"rho":0.015583396114996234,"breakevenPct":4.6223291394713115},{"delta":0.7,"premium":3.86396918678526,"strike":33.23856416772554,"iv":0.5461298919949175,"gamma":0.05593472045743329,"theta":-0.0322792249047014,"vega":0.03144968233799238,"rho":0.016593257749784547,"breakevenPct":3.8995613399910303},{"delta":0.75,"premium":4.400023824650572,"strike":32.44440914866582,"iv":0.5374418360864041,"gamma":0.05035975222363405,"theta":-0.028753176620076235,"vega":0.027955400254129605,"rho":0.01760311938457286,"breakevenPct":3.176793540510746},{"delta":0.8,"premium":4.936078462515884,"strike":31.650254129606097,"iv":0.5287537801778908,"gamma":0.04478478398983481,"theta":-0.025227128335451078,"vega":0.024461118170266832,"rho":0.018612981019361173,"breakevenPct":2.454025741030463},{"delta":0.85,"premium":5.4721331003811935,"strike":30.85609911054638,"iv":0.5200657242693775,"gamma":0.03920981575603558,"theta":-0.021701080050825924,"vega":0.02096683608640407,"rho":0.019622842654149486,"breakevenPct":1.7312579415501808},{"delta":0.9,"premium":6.008187738246505,"strike":30.06194409148666,"iv":0.5113776683608641,"gamma":0.03363484752223634,"theta":-0.01817503176620076,"vega":0.017472554002541295,"rho":0.0206327042889378,"breakevenPct":1.0084901420698964}],"put":[{"delta":0.1,"premium":1,"strike":21.74162492111872,"iv":1.7060816760876403,"gamma":0.010348637698986321,"theta":-0.0512492324941959,"vega":0.017598168643789953,"rho":-0.0036667463305809157,"breakevenPct":41.9164801984914},{"delta":0.15,"premium":1.0992884279107096,"strike":26.35069868928563,"iv":1.2401279961118103,"gamma":0.019471837288532173,"theta":-0.0477928569985669,"vega":0.02311755060433706,"rho":-0.0051953571528430605,"breakevenPct":29.287565776043348},{"delta":0.2,"premium":1.2630633849427286,"strike":29.328425180776883,"iv":0.9995178963460535,"gamma":0.028457461029316344,"theta":-0.046729417104973255,"vega":0.027942682369849096,"rho":-0.006774457316295456,"breakevenPct":21.407555878369777},{"delta":0.25,"premium":1.5474660288564475,"strike":30.951792418678643,"iv":0.9090553105719292,"gamma":0.03444651303542204,"theta":-0.04700552868084705,"vega":0.030966680582124113,"rho":-0.008431468903557924,"breakevenPct":17.658005069106146},{"delta":0.3,"premium":1.8669966819054917,"strike":32.18075646886727,"iv":0.8623172077874941,"gamma":0.03956293287894905,"theta":-0.04767173126711085,"vega":0.03346617038718662,"rho":-0.010111169089749013,"breakevenPct":15.111285950821106},{"delta":0.35,"premium":2.186527334954536,"strike":33.40972051905591,"iv":0.815579105003059,"gamma":0.04467935272247605,"theta":-0.04833793385337465,"vega":0.035965660192249116,"rho":-0.011790869275940105,"breakevenPct":12.564566832536066},{"delta":0.4,"premium":2.5060579880035805,"strike":34.638684569244546,"iv":0.7688410022186238,"gamma":0.04979577256600306,"theta":-0.04900413643963845,"vega":0.038465149997311626,"rho":-0.013470569462131196,"breakevenPct":10.017847714251026},{"delta":0.45,"premium":3.189440263405456,"strike":35.830197554092194,"iv":0.7748088899341486,"gamma":0.04992187206020696,"theta":-0.050046801505174036,"vega":0.039017356538099714,"rho":-0.015429737281487301,"breakevenPct":8.594910975394193},{"delta":0.5,"premium":4.0243414863593605,"strike":37.006114769520224,"iv":0.8027251646284101,"gamma":0.04796984948259642,"theta":-0.05124623706491063,"vega":0.03875865475070555,"rho":-0.017505283973577843,"breakevenPct":7.639951601341742},{"delta":0.55,"premium":4.859242709313266,"strike":38.18203198494826,"iv":0.8306414393226718,"gamma":0.04601782690498588,"theta":-0.05244567262464723,"vega":0.038499952963311386,"rho":-0.01958083066566839,"breakevenPct":6.684992227289289},{"delta":0.6,"premium":5.694143932267169,"strike":39.3579492003763,"iv":0.8585577140169333,"gamma":0.04406580432737535,"theta":-0.05364510818438382,"vega":0.038241251175917215,"rho":-0.021656377357758928,"breakevenPct":5.730032853236837},{"delta":0.65,"premium":6.9422889610389635,"strike":40.92126623376624,"iv":0.8955418831168832,"gamma":0.04093636363636363,"theta":-0.053618262987012985,"vega":0.03695762987012987,"rho":-0.024055539412120287,"breakevenPct":4.847445329803213},{"delta":0.7,"premium":8.68741883116883,"strike":42.95048701298701,"iv":0.9434314935064936,"gamma":0.03639090909090909,"theta":-0.05211663961038961,"vega":0.034441396103896106,"rho":-0.026843895272208214,"breakevenPct":4.051895318347298},{"delta":0.75,"premium":10.432548701298703,"strike":44.97970779220779,"iv":0.991321103896104,"gamma":0.031845454545454545,"theta":-0.050615016233766234,"vega":0.031925162337662336,"rho":-0.029632251132296148,"breakevenPct":3.2563453068913812}]}},"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"}}