{"symbol":"VSNT","url":"https://intraalpha.com/companies/VSNT","capturedAt":"2026-10-23T03:17:58.039Z","state":"ready","quote":{"symbol":"VSNT","last_price":32.29,"prev_close":31.35,"regular_close":32.29,"change":0.94,"change_pct":2.9984,"regular_change":0.94,"regular_change_pct":2.9984,"extended_change":0,"extended_change_pct":0,"bid":31,"ask":32.35,"bid_size":200,"ask_size":200,"volume":1399290,"vwap":32.225449,"open":31.49,"high":32.46,"low":31.45,"close":32.29,"trade_count":20525,"last_trade_at":"2026-10-22T20:00:05.655701927Z","last_quote_at":"2026-10-22T22:48:48.275977027Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:53.639451379-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VSNT","fetched_at":"2026-10-23T03:17:57.582941+00:00","name":"Versant Media Group, Inc.","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Versant Media Group, Inc. focuses on operating cable television networks and digital platforms. The company is headquartered in Englewood Cliffs, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4362982000,"ebitda":2167000000,"pe_ratio":5.92,"peg_ratio":0.636,"book_value":58.31,"dividend_per_share":0.75,"dividend_yield":0.0236,"eps":5.3,"revenue_ttm":6604000000,"gross_profit_ttm":3733000000,"profit_margin":0.115,"operating_margin_ttm":0.223,"return_on_assets_ttm":0.0581,"return_on_equity_ttm":0.0806,"quarterly_earnings_growth":-0.287,"quarterly_revenue_growth":-0.037,"analyst_target_price":43.75,"analyst_number":0,"beta":null,"fifty_two_week_high":57.11,"fifty_two_week_low":26.3,"fifty_day_ma":35.6,"two_hundred_day_ma":36.47,"shares_outstanding":138792000,"forward_pe":8.68,"price_to_sales":0.661,"price_to_book":0.575,"ev_to_revenue":0.93,"ev_to_ebitda":2.798},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:57.582941+00:00"},"optionObservedAt":"2026-10-22T19:54:58.713Z","bars":[{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-16T11:15:00Z","v":100,"vw":31.2},{"c":31.45,"h":31.5,"l":31.25,"n":25,"o":31.25,"t":"2026-10-16T12:20:00Z","v":3214,"vw":31.417366},{"c":31.5,"h":31.6,"l":31.4,"n":21,"o":31.4,"t":"2026-10-16T12:25:00Z","v":3286,"vw":31.506502},{"c":31.435,"h":31.59,"l":31.34,"n":104,"o":31.5,"t":"2026-10-16T13:30:00Z","v":9045,"vw":31.497844},{"c":31.54,"h":31.69,"l":31.28,"n":226,"o":31.28,"t":"2026-10-16T13:35:00Z","v":18226,"vw":31.59329},{"c":31.85,"h":31.91,"l":31.586,"n":264,"o":31.59,"t":"2026-10-16T13:40:00Z","v":11364,"vw":31.704338},{"c":31.81,"h":31.88,"l":31.735,"n":159,"o":31.87,"t":"2026-10-16T13:45:00Z","v":5763,"vw":31.811704},{"c":31.905,"h":31.905,"l":31.735,"n":216,"o":31.83,"t":"2026-10-16T13:50:00Z","v":11187,"vw":31.792147},{"c":31.97,"h":31.995,"l":31.87,"n":280,"o":31.91,"t":"2026-10-16T13:55:00Z","v":21762,"vw":31.940635},{"c":31.95,"h":32.08,"l":31.92,"n":350,"o":31.95,"t":"2026-10-16T14:00:00Z","v":22777,"vw":31.993576},{"c":31.985,"h":32.035,"l":31.835,"n":299,"o":32.01,"t":"2026-10-16T14:05:00Z","v":12668,"vw":31.930394},{"c":32.075,"h":32.14,"l":31.93,"n":337,"o":31.98,"t":"2026-10-16T14:10:00Z","v":20986,"vw":32.050427},{"c":32.03,"h":32.17,"l":32,"n":593,"o":32.04,"t":"2026-10-16T14:15:00Z","v":27740,"vw":32.084535},{"c":32.155,"h":32.16,"l":32.03,"n":208,"o":32.049,"t":"2026-10-16T14:20:00Z","v":9007,"vw":32.09342},{"c":32.0903,"h":32.165,"l":32.0878,"n":282,"o":32.13,"t":"2026-10-16T14:25:00Z","v":13627,"vw":32.119322},{"c":32.145,"h":32.17,"l":32.03,"n":290,"o":32.11,"t":"2026-10-16T14:30:00Z","v":12297,"vw":32.113876},{"c":32.105,"h":32.145,"l":32.1,"n":163,"o":32.145,"t":"2026-10-16T14:35:00Z","v":7524,"vw":32.125711},{"c":32.085,"h":32.155,"l":32.0675,"n":275,"o":32.095,"t":"2026-10-16T14:40:00Z","v":16125,"vw":32.102115},{"c":31.98,"h":32.095,"l":31.98,"n":222,"o":32.085,"t":"2026-10-16T14:45:00Z","v":9879,"vw":32.054723},{"c":32.03,"h":32.05,"l":31.955,"n":244,"o":31.99,"t":"2026-10-16T14:50:00Z","v":10483,"vw":32.02228},{"c":32.11,"h":32.18,"l":32.02,"n":380,"o":32.04,"t":"2026-10-16T14:55:00Z","v":15554,"vw":32.098191},{"c":32.12,"h":32.15,"l":32.1,"n":162,"o":32.1,"t":"2026-10-16T15:00:00Z","v":4823,"vw":32.129031},{"c":32.15,"h":32.16,"l":32.11,"n":220,"o":32.15,"t":"2026-10-16T15:05:00Z","v":10922,"vw":32.145595},{"c":32.285,"h":32.35,"l":32.1101,"n":404,"o":32.14,"t":"2026-10-16T15:10:00Z","v":25791,"vw":32.244149},{"c":32.255,"h":32.34,"l":32.2425,"n":295,"o":32.285,"t":"2026-10-16T15:15:00Z","v":22777,"vw":32.285466},{"c":32.325,"h":32.375,"l":32.23,"n":449,"o":32.245,"t":"2026-10-16T15:20:00Z","v":20916,"vw":32.312034},{"c":32.32,"h":32.34,"l":32.283,"n":263,"o":32.33,"t":"2026-10-16T15:25:00Z","v":9543,"vw":32.309803},{"c":32.28,"h":32.355,"l":32.25,"n":435,"o":32.32,"t":"2026-10-16T15:30:00Z","v":43479,"vw":32.287786},{"c":32.25,"h":32.38,"l":32.25,"n":511,"o":32.28,"t":"2026-10-16T15:35:00Z","v":31126,"vw":32.316305},{"c":32.3,"h":32.315,"l":32.24,"n":292,"o":32.28,"t":"2026-10-16T15:40:00Z","v":15120,"vw":32.276336},{"c":32.32,"h":32.33,"l":32.23,"n":405,"o":32.28,"t":"2026-10-16T15:45:00Z","v":47661,"vw":32.290096},{"c":32.32,"h":32.34,"l":32.29,"n":279,"o":32.3,"t":"2026-10-16T15:50:00Z","v":14114,"vw":32.318181},{"c":32.235,"h":32.36,"l":32.22,"n":539,"o":32.32,"t":"2026-10-16T15:55:00Z","v":54262,"vw":32.267091},{"c":32.22,"h":32.24,"l":32.18,"n":331,"o":32.23,"t":"2026-10-16T16:00:00Z","v":21679,"vw":32.214849},{"c":32.25,"h":32.3,"l":32.21,"n":377,"o":32.22,"t":"2026-10-16T16:05:00Z","v":29236,"vw":32.259526},{"c":32.22,"h":32.2699,"l":32.2175,"n":273,"o":32.26,"t":"2026-10-16T16:10:00Z","v":20526,"vw":32.242505},{"c":32.17,"h":32.24,"l":32.165,"n":515,"o":32.235,"t":"2026-10-16T16:15:00Z","v":57982,"vw":32.201217},{"c":32.15,"h":32.19,"l":32.12,"n":303,"o":32.18,"t":"2026-10-16T16:20:00Z","v":14494,"vw":32.1582},{"c":32.13,"h":32.16,"l":32.12,"n":315,"o":32.16,"t":"2026-10-16T16:25:00Z","v":18006,"vw":32.145379},{"c":32.155,"h":32.16,"l":32.12,"n":313,"o":32.13,"t":"2026-10-16T16:30:00Z","v":17096,"vw":32.137792},{"c":32.13,"h":32.18,"l":32.12,"n":283,"o":32.17,"t":"2026-10-16T16:35:00Z","v":14135,"vw":32.146038},{"c":32.085,"h":32.14,"l":32.085,"n":350,"o":32.13,"t":"2026-10-16T16:40:00Z","v":14784,"vw":32.109266},{"c":32.015,"h":32.085,"l":32.015,"n":318,"o":32.085,"t":"2026-10-16T16:45:00Z","v":12397,"vw":32.060025},{"c":32.03,"h":32.04,"l":32,"n":240,"o":32.03,"t":"2026-10-16T16:50:00Z","v":11523,"vw":32.008828},{"c":31.98,"h":32.035,"l":31.98,"n":336,"o":32.035,"t":"2026-10-16T16:55:00Z","v":16007,"vw":32.007623},{"c":31.86,"h":31.98,"l":31.86,"n":245,"o":31.98,"t":"2026-10-16T17:00:00Z","v":11515,"vw":31.928641},{"c":31.835,"h":31.88,"l":31.82,"n":251,"o":31.845,"t":"2026-10-16T17:05:00Z","v":9560,"vw":31.854579},{"c":31.77,"h":31.835,"l":31.76,"n":311,"o":31.835,"t":"2026-10-16T17:10:00Z","v":12092,"vw":31.797209},{"c":31.705,"h":31.765,"l":31.6914,"n":164,"o":31.765,"t":"2026-10-16T17:15:00Z","v":7646,"vw":31.716766},{"c":31.765,"h":31.765,"l":31.67,"n":267,"o":31.72,"t":"2026-10-16T17:20:00Z","v":13283,"vw":31.71406},{"c":31.725,"h":31.79,"l":31.6805,"n":184,"o":31.78,"t":"2026-10-16T17:25:00Z","v":9866,"vw":31.732963},{"c":31.7201,"h":31.77,"l":31.7,"n":257,"o":31.74,"t":"2026-10-16T17:30:00Z","v":15758,"vw":31.736916},{"c":31.645,"h":31.78,"l":31.63,"n":252,"o":31.75,"t":"2026-10-16T17:35:00Z","v":11247,"vw":31.721355},{"c":31.685,"h":31.71,"l":31.61,"n":287,"o":31.63,"t":"2026-10-16T17:40:00Z","v":16999,"vw":31.669068},{"c":31.63,"h":31.69,"l":31.62,"n":192,"o":31.69,"t":"2026-10-16T17:45:00Z","v":8023,"vw":31.653973},{"c":31.59,"h":31.655,"l":31.57,"n":229,"o":31.63,"t":"2026-10-16T17:50:00Z","v":12724,"vw":31.619762},{"c":31.63,"h":31.72,"l":31.59,"n":380,"o":31.59,"t":"2026-10-16T17:55:00Z","v":17642,"vw":31.657853},{"c":31.65,"h":31.67,"l":31.58,"n":199,"o":31.61,"t":"2026-10-16T18:00:00Z","v":11133,"vw":31.625671},{"c":31.585,"h":31.65,"l":31.58,"n":187,"o":31.62,"t":"2026-10-16T18:05:00Z","v":12311,"vw":31.621621},{"c":31.69,"h":31.7,"l":31.58,"n":297,"o":31.58,"t":"2026-10-16T18:10:00Z","v":14734,"vw":31.631066},{"c":31.675,"h":31.71,"l":31.655,"n":323,"o":31.67,"t":"2026-10-16T18:15:00Z","v":20578,"vw":31.682512},{"c":31.78,"h":31.78,"l":31.66,"n":284,"o":31.675,"t":"2026-10-16T18:20:00Z","v":15940,"vw":31.719872},{"c":31.74,"h":31.77,"l":31.73,"n":331,"o":31.77,"t":"2026-10-16T18:25:00Z","v":18215,"vw":31.743528},{"c":31.81,"h":31.81,"l":31.74,"n":312,"o":31.745,"t":"2026-10-16T18:30:00Z","v":17174,"vw":31.763865},{"c":31.825,"h":31.84,"l":31.78,"n":262,"o":31.82,"t":"2026-10-16T18:35:00Z","v":15805,"vw":31.806428},{"c":31.85,"h":31.85,"l":31.8,"n":326,"o":31.8,"t":"2026-10-16T18:40:00Z","v":18619,"vw":31.81781},{"c":31.83,"h":31.89,"l":31.825,"n":370,"o":31.835,"t":"2026-10-16T18:45:00Z","v":21521,"vw":31.860672},{"c":31.76,"h":31.86,"l":31.755,"n":334,"o":31.83,"t":"2026-10-16T18:50:00Z","v":16093,"vw":31.816208},{"c":31.73,"h":31.76,"l":31.71,"n":282,"o":31.76,"t":"2026-10-16T18:55:00Z","v":13780,"vw":31.738114},{"c":31.72,"h":31.75,"l":31.71,"n":355,"o":31.735,"t":"2026-10-16T19:00:00Z","v":18984,"vw":31.730081},{"c":31.715,"h":31.75,"l":31.71,"n":416,"o":31.72,"t":"2026-10-16T19:05:00Z","v":27687,"vw":31.729943},{"c":31.72,"h":31.785,"l":31.68,"n":537,"o":31.72,"t":"2026-10-16T19:10:00Z","v":29740,"vw":31.740753},{"c":31.68,"h":31.73,"l":31.68,"n":330,"o":31.72,"t":"2026-10-16T19:15:00Z","v":19281,"vw":31.703162},{"c":31.52,"h":31.67,"l":31.52,"n":496,"o":31.67,"t":"2026-10-16T19:20:00Z","v":32696,"vw":31.586908},{"c":31.51,"h":31.52,"l":31.48,"n":479,"o":31.51,"t":"2026-10-16T19:25:00Z","v":27879,"vw":31.506196},{"c":31.54,"h":31.585,"l":31.455,"n":682,"o":31.52,"t":"2026-10-16T19:30:00Z","v":41158,"vw":31.524947},{"c":31.41,"h":31.56,"l":31.41,"n":475,"o":31.55,"t":"2026-10-16T19:35:00Z","v":33057,"vw":31.499788},{"c":31.475,"h":31.48,"l":31.38,"n":701,"o":31.43,"t":"2026-10-16T19:40:00Z","v":49761,"vw":31.43076},{"c":31.485,"h":31.54,"l":31.46,"n":698,"o":31.49,"t":"2026-10-16T19:45:00Z","v":43377,"vw":31.500003},{"c":31.585,"h":31.61,"l":31.47,"n":1179,"o":31.48,"t":"2026-10-16T19:50:00Z","v":75851,"vw":31.561683},{"c":31.8,"h":31.8,"l":31.6,"n":3333,"o":31.6,"t":"2026-10-16T19:55:00Z","v":248602,"vw":31.767625},{"c":31.77,"h":31.77,"l":31.77,"n":39,"o":31.77,"t":"2026-10-16T20:00:00Z","v":213214,"vw":31.77},{"c":31.63,"h":31.8,"l":31.6,"n":418,"o":31.77,"t":"2026-10-19T13:30:00Z","v":75684,"vw":31.735786},{"c":31.58,"h":31.68,"l":31.58,"n":190,"o":31.665,"t":"2026-10-19T13:35:00Z","v":13792,"vw":31.631205},{"c":31.52,"h":31.67,"l":31.52,"n":89,"o":31.575,"t":"2026-10-19T13:40:00Z","v":7024,"vw":31.585657},{"c":31.64,"h":31.69,"l":31.44,"n":286,"o":31.45,"t":"2026-10-19T13:45:00Z","v":25899,"vw":31.604997},{"c":31.49,"h":31.68,"l":31.455,"n":275,"o":31.64,"t":"2026-10-19T13:50:00Z","v":18830,"vw":31.555522},{"c":31.48,"h":31.59,"l":31.4291,"n":143,"o":31.49,"t":"2026-10-19T13:55:00Z","v":9767,"vw":31.522331},{"c":31.54,"h":31.54,"l":31.44,"n":419,"o":31.47,"t":"2026-10-19T14:00:00Z","v":27947,"vw":31.479231},{"c":31.53,"h":31.63,"l":31.53,"n":154,"o":31.56,"t":"2026-10-19T14:05:00Z","v":7367,"vw":31.571705},{"c":31.49,"h":31.555,"l":31.45,"n":152,"o":31.49,"t":"2026-10-19T14:10:00Z","v":7545,"vw":31.534954},{"c":31.525,"h":31.58,"l":31.525,"n":156,"o":31.53,"t":"2026-10-19T14:15:00Z","v":6480,"vw":31.556606},{"c":31.51,"h":31.57,"l":31.4599,"n":223,"o":31.52,"t":"2026-10-19T14:20:00Z","v":19470,"vw":31.510616},{"c":31.505,"h":31.515,"l":31.43,"n":119,"o":31.51,"t":"2026-10-19T14:25:00Z","v":7609,"vw":31.510018},{"c":31.44,"h":31.56,"l":31.42,"n":119,"o":31.56,"t":"2026-10-19T14:30:00Z","v":3441,"vw":31.450955},{"c":31.495,"h":31.5,"l":31.42,"n":157,"o":31.44,"t":"2026-10-19T14:35:00Z","v":7255,"vw":31.458826},{"c":31.41,"h":31.47,"l":31.41,"n":60,"o":31.47,"t":"2026-10-19T14:40:00Z","v":1376,"vw":31.44},{"c":31.4475,"h":31.47,"l":31.41,"n":225,"o":31.425,"t":"2026-10-19T14:45:00Z","v":16192,"vw":31.432649},{"c":31.47,"h":31.51,"l":31.445,"n":170,"o":31.48,"t":"2026-10-19T14:50:00Z","v":6306,"vw":31.473092},{"c":31.575,"h":31.61,"l":31.45,"n":221,"o":31.45,"t":"2026-10-19T14:55:00Z","v":9502,"vw":31.567328},{"c":31.565,"h":31.58,"l":31.54,"n":138,"o":31.55,"t":"2026-10-19T15:00:00Z","v":5595,"vw":31.571851},{"c":31.56,"h":31.57,"l":31.54,"n":130,"o":31.54,"t":"2026-10-19T15:05:00Z","v":4683,"vw":31.560733},{"c":31.64,"h":31.64,"l":31.575,"n":237,"o":31.58,"t":"2026-10-19T15:10:00Z","v":7729,"vw":31.599086},{"c":31.64,"h":31.665,"l":31.63,"n":138,"o":31.66,"t":"2026-10-19T15:15:00Z","v":5585,"vw":31.648433},{"c":31.63,"h":31.64,"l":31.6,"n":145,"o":31.61,"t":"2026-10-19T15:20:00Z","v":6096,"vw":31.628016},{"c":31.575,"h":31.6344,"l":31.575,"n":170,"o":31.6344,"t":"2026-10-19T15:25:00Z","v":9140,"vw":31.602349},{"c":31.545,"h":31.605,"l":31.52,"n":236,"o":31.58,"t":"2026-10-19T15:30:00Z","v":12375,"vw":31.579205},{"c":31.515,"h":31.57,"l":31.515,"n":191,"o":31.535,"t":"2026-10-19T15:35:00Z","v":10360,"vw":31.545495},{"c":31.435,"h":31.51,"l":31.43,"n":160,"o":31.48,"t":"2026-10-19T15:40:00Z","v":6053,"vw":31.462005},{"c":31.42,"h":31.46,"l":31.42,"n":104,"o":31.46,"t":"2026-10-19T15:45:00Z","v":3658,"vw":31.443365},{"c":31.44,"h":31.46,"l":31.41,"n":261,"o":31.43,"t":"2026-10-19T15:50:00Z","v":12041,"vw":31.437278},{"c":31.435,"h":31.45,"l":31.43,"n":116,"o":31.43,"t":"2026-10-19T15:55:00Z","v":2845,"vw":31.442754},{"c":31.3,"h":31.43,"l":31.265,"n":218,"o":31.41,"t":"2026-10-19T16:00:00Z","v":10151,"vw":31.338563},{"c":31.37,"h":31.37,"l":31.26,"n":192,"o":31.3089,"t":"2026-10-19T16:05:00Z","v":6568,"vw":31.313854},{"c":31.345,"h":31.37,"l":31.345,"n":60,"o":31.37,"t":"2026-10-19T16:10:00Z","v":1591,"vw":31.35125},{"c":31.51,"h":31.54,"l":31.345,"n":277,"o":31.345,"t":"2026-10-19T16:15:00Z","v":12742,"vw":31.452598},{"c":31.3919,"h":31.5,"l":31.3919,"n":222,"o":31.5,"t":"2026-10-19T16:20:00Z","v":13851,"vw":31.445811},{"c":31.44,"h":31.45,"l":31.415,"n":107,"o":31.42,"t":"2026-10-19T16:25:00Z","v":3999,"vw":31.428238},{"c":31.42,"h":31.46,"l":31.415,"n":181,"o":31.43,"t":"2026-10-19T16:30:00Z","v":8912,"vw":31.441023},{"c":31.405,"h":31.43,"l":31.39,"n":112,"o":31.42,"t":"2026-10-19T16:35:00Z","v":5808,"vw":31.423232},{"c":31.4,"h":31.41,"l":31.34,"n":241,"o":31.37,"t":"2026-10-19T16:40:00Z","v":22817,"vw":31.375874},{"c":31.36,"h":31.4,"l":31.325,"n":139,"o":31.4,"t":"2026-10-19T16:45:00Z","v":5278,"vw":31.353686},{"c":31.35,"h":31.36,"l":31.3301,"n":122,"o":31.35,"t":"2026-10-19T16:50:00Z","v":5305,"vw":31.352791},{"c":31.38,"h":31.51,"l":31.355,"n":379,"o":31.37,"t":"2026-10-19T16:55:00Z","v":33921,"vw":31.433209},{"c":31.31,"h":31.4,"l":31.31,"n":273,"o":31.375,"t":"2026-10-19T17:00:00Z","v":12837,"vw":31.374273},{"c":31.36,"h":31.37,"l":31.3256,"n":202,"o":31.33,"t":"2026-10-19T17:05:00Z","v":11195,"vw":31.346015},{"c":31.365,"h":31.37,"l":31.35,"n":131,"o":31.36,"t":"2026-10-19T17:10:00Z","v":5130,"vw":31.360203},{"c":31.38,"h":31.4,"l":31.35,"n":173,"o":31.35,"t":"2026-10-19T17:15:00Z","v":7986,"vw":31.381852},{"c":31.375,"h":31.38,"l":31.35,"n":88,"o":31.375,"t":"2026-10-19T17:20:00Z","v":5439,"vw":31.367276},{"c":31.385,"h":31.4,"l":31.345,"n":234,"o":31.37,"t":"2026-10-19T17:25:00Z","v":19642,"vw":31.363967},{"c":31.375,"h":31.4,"l":31.36,"n":216,"o":31.385,"t":"2026-10-19T17:30:00Z","v":22311,"vw":31.376285},{"c":31.37,"h":31.42,"l":31.335,"n":323,"o":31.39,"t":"2026-10-19T17:35:00Z","v":16829,"vw":31.371133},{"c":31.42,"h":31.43,"l":31.34,"n":199,"o":31.36,"t":"2026-10-19T17:40:00Z","v":10605,"vw":31.409235},{"c":31.355,"h":31.42,"l":31.345,"n":90,"o":31.42,"t":"2026-10-19T17:45:00Z","v":4498,"vw":31.374615},{"c":31.43,"h":31.43,"l":31.348,"n":171,"o":31.355,"t":"2026-10-19T17:50:00Z","v":8508,"vw":31.39353},{"c":31.38,"h":31.415,"l":31.375,"n":77,"o":31.415,"t":"2026-10-19T17:55:00Z","v":1892,"vw":31.393349},{"c":31.39,"h":31.4,"l":31.35,"n":205,"o":31.375,"t":"2026-10-19T18:00:00Z","v":13241,"vw":31.368059},{"c":31.385,"h":31.41,"l":31.37,"n":179,"o":31.39,"t":"2026-10-19T18:05:00Z","v":7912,"vw":31.387015},{"c":31.385,"h":31.4,"l":31.37,"n":195,"o":31.385,"t":"2026-10-19T18:10:00Z","v":6800,"vw":31.382213},{"c":31.375,"h":31.41,"l":31.375,"n":208,"o":31.385,"t":"2026-10-19T18:15:00Z","v":7268,"vw":31.392108},{"c":31.48,"h":31.5,"l":31.37,"n":284,"o":31.37,"t":"2026-10-19T18:20:00Z","v":13158,"vw":31.455574},{"c":31.44,"h":31.51,"l":31.43,"n":274,"o":31.48,"t":"2026-10-19T18:25:00Z","v":17811,"vw":31.472575},{"c":31.525,"h":31.54,"l":31.43,"n":227,"o":31.44,"t":"2026-10-19T18:30:00Z","v":11775,"vw":31.489403},{"c":31.54,"h":31.57,"l":31.5,"n":371,"o":31.525,"t":"2026-10-19T18:35:00Z","v":36736,"vw":31.542219},{"c":31.545,"h":31.57,"l":31.54,"n":283,"o":31.54,"t":"2026-10-19T18:40:00Z","v":13815,"vw":31.558258},{"c":31.565,"h":31.585,"l":31.54,"n":355,"o":31.56,"t":"2026-10-19T18:45:00Z","v":12479,"vw":31.564832},{"c":31.55,"h":31.565,"l":31.52,"n":306,"o":31.565,"t":"2026-10-19T18:50:00Z","v":13823,"vw":31.536856},{"c":31.54,"h":31.575,"l":31.51,"n":394,"o":31.54,"t":"2026-10-19T18:55:00Z","v":16490,"vw":31.551793},{"c":31.54,"h":31.6399,"l":31.52,"n":533,"o":31.54,"t":"2026-10-19T19:00:00Z","v":33718,"vw":31.581063},{"c":31.58,"h":31.59,"l":31.55,"n":339,"o":31.55,"t":"2026-10-19T19:05:00Z","v":15720,"vw":31.564785},{"c":31.685,"h":31.69,"l":31.56,"n":408,"o":31.58,"t":"2026-10-19T19:10:00Z","v":31113,"vw":31.595383},{"c":31.7,"h":31.72,"l":31.68,"n":290,"o":31.68,"t":"2026-10-19T19:15:00Z","v":17694,"vw":31.700136},{"c":31.7,"h":31.72,"l":31.68,"n":368,"o":31.69,"t":"2026-10-19T19:20:00Z","v":17035,"vw":31.697482},{"c":31.675,"h":31.715,"l":31.675,"n":295,"o":31.7,"t":"2026-10-19T19:25:00Z","v":12032,"vw":31.696062},{"c":31.62,"h":31.7,"l":31.58,"n":534,"o":31.67,"t":"2026-10-19T19:30:00Z","v":32804,"vw":31.628157},{"c":31.62,"h":31.65,"l":31.585,"n":451,"o":31.63,"t":"2026-10-19T19:35:00Z","v":23918,"vw":31.613849},{"c":31.63,"h":31.63,"l":31.59,"n":468,"o":31.615,"t":"2026-10-19T19:40:00Z","v":23450,"vw":31.609497},{"c":31.57,"h":31.63,"l":31.57,"n":510,"o":31.63,"t":"2026-10-19T19:45:00Z","v":26359,"vw":31.599299},{"c":31.53,"h":31.56,"l":31.5,"n":821,"o":31.56,"t":"2026-10-19T19:50:00Z","v":55082,"vw":31.536217},{"c":31.545,"h":31.57,"l":31.51,"n":1999,"o":31.54,"t":"2026-10-19T19:55:00Z","v":126918,"vw":31.546639},{"c":31.54,"h":31.54,"l":31.54,"n":34,"o":31.54,"t":"2026-10-19T20:00:00Z","v":417469,"vw":31.54},{"c":31.82,"h":31.9,"l":31.81,"n":39,"o":31.81,"t":"2026-10-20T13:30:00Z","v":4876,"vw":31.813135},{"c":31.785,"h":31.8569,"l":31.785,"n":31,"o":31.82,"t":"2026-10-20T13:35:00Z","v":1765,"vw":31.809467},{"c":31.94,"h":31.99,"l":31.77,"n":150,"o":31.785,"t":"2026-10-20T13:40:00Z","v":9922,"vw":31.894361},{"c":32.17,"h":32.17,"l":31.7597,"n":114,"o":31.875,"t":"2026-10-20T13:45:00Z","v":12697,"vw":31.916373},{"c":32.1,"h":32.1465,"l":32.04,"n":95,"o":32.1465,"t":"2026-10-20T13:50:00Z","v":5057,"vw":32.082786},{"c":32.11,"h":32.11,"l":31.985,"n":111,"o":32.04,"t":"2026-10-20T13:55:00Z","v":5390,"vw":32.065855},{"c":31.91,"h":32.18,"l":31.87,"n":400,"o":32.1,"t":"2026-10-20T14:00:00Z","v":28463,"vw":32.037775},{"c":31.9539,"h":31.9539,"l":31.875,"n":118,"o":31.88,"t":"2026-10-20T14:05:00Z","v":4135,"vw":31.898339},{"c":31.835,"h":32.05,"l":31.835,"n":221,"o":31.98,"t":"2026-10-20T14:10:00Z","v":16029,"vw":31.954153},{"c":31.85,"h":31.87,"l":31.825,"n":166,"o":31.825,"t":"2026-10-20T14:15:00Z","v":9925,"vw":31.853132},{"c":31.92,"h":31.93,"l":31.85,"n":135,"o":31.85,"t":"2026-10-20T14:20:00Z","v":5232,"vw":31.901785},{"c":31.955,"h":31.97,"l":31.915,"n":145,"o":31.92,"t":"2026-10-20T14:25:00Z","v":4053,"vw":31.947347},{"c":31.95,"h":32.01,"l":31.95,"n":213,"o":31.96,"t":"2026-10-20T14:30:00Z","v":7303,"vw":31.990064},{"c":31.92,"h":31.945,"l":31.91,"n":124,"o":31.945,"t":"2026-10-20T14:35:00Z","v":4819,"vw":31.922264},{"c":31.995,"h":32.01,"l":31.915,"n":169,"o":31.915,"t":"2026-10-20T14:40:00Z","v":8849,"vw":31.950382},{"c":32.07,"h":32.09,"l":31.99,"n":176,"o":31.995,"t":"2026-10-20T14:45:00Z","v":10064,"vw":32.04286},{"c":32.06,"h":32.11,"l":32.04,"n":169,"o":32.11,"t":"2026-10-20T14:50:00Z","v":13240,"vw":32.06283},{"c":31.99,"h":32.0799,"l":31.98,"n":185,"o":32.06,"t":"2026-10-20T14:55:00Z","v":10023,"vw":32.044002},{"c":31.895,"h":31.995,"l":31.895,"n":186,"o":31.995,"t":"2026-10-20T15:00:00Z","v":11706,"vw":31.944954},{"c":31.89,"h":31.91,"l":31.87,"n":143,"o":31.895,"t":"2026-10-20T15:05:00Z","v":6673,"vw":31.900076},{"c":31.735,"h":31.89,"l":31.73,"n":137,"o":31.89,"t":"2026-10-20T15:10:00Z","v":5473,"vw":31.813573},{"c":31.765,"h":31.79,"l":31.7001,"n":141,"o":31.71,"t":"2026-10-20T15:15:00Z","v":7596,"vw":31.752022},{"c":31.68,"h":31.765,"l":31.64,"n":157,"o":31.765,"t":"2026-10-20T15:20:00Z","v":5702,"vw":31.702346},{"c":31.635,"h":31.715,"l":31.635,"n":182,"o":31.69,"t":"2026-10-20T15:25:00Z","v":6912,"vw":31.689021},{"c":31.6,"h":31.635,"l":31.6,"n":142,"o":31.635,"t":"2026-10-20T15:30:00Z","v":7974,"vw":31.613612},{"c":31.565,"h":31.61,"l":31.49,"n":426,"o":31.6,"t":"2026-10-20T15:35:00Z","v":27419,"vw":31.572671},{"c":31.58,"h":31.59,"l":31.565,"n":89,"o":31.565,"t":"2026-10-20T15:40:00Z","v":3715,"vw":31.58098},{"c":31.575,"h":31.575,"l":31.56,"n":107,"o":31.575,"t":"2026-10-20T15:45:00Z","v":5318,"vw":31.57432},{"c":31.53,"h":31.575,"l":31.51,"n":122,"o":31.575,"t":"2026-10-20T15:50:00Z","v":6785,"vw":31.530325},{"c":31.445,"h":31.53,"l":31.43,"n":172,"o":31.53,"t":"2026-10-20T15:55:00Z","v":6891,"vw":31.47168},{"c":31.445,"h":31.49,"l":31.445,"n":148,"o":31.45,"t":"2026-10-20T16:00:00Z","v":6568,"vw":31.463986},{"c":31.475,"h":31.53,"l":31.475,"n":166,"o":31.48,"t":"2026-10-20T16:05:00Z","v":8856,"vw":31.497794},{"c":31.4,"h":31.5,"l":31.39,"n":209,"o":31.5,"t":"2026-10-20T16:10:00Z","v":13481,"vw":31.436034},{"c":31.395,"h":31.44,"l":31.39,"n":156,"o":31.4,"t":"2026-10-20T16:15:00Z","v":8200,"vw":31.421887},{"c":31.375,"h":31.395,"l":31.37,"n":94,"o":31.38,"t":"2026-10-20T16:20:00Z","v":3245,"vw":31.383568},{"c":31.39,"h":31.4,"l":31.3545,"n":147,"o":31.38,"t":"2026-10-20T16:25:00Z","v":6431,"vw":31.380474},{"c":31.49,"h":31.495,"l":31.39,"n":281,"o":31.39,"t":"2026-10-20T16:30:00Z","v":14736,"vw":31.452769},{"c":31.61,"h":31.645,"l":31.485,"n":493,"o":31.5,"t":"2026-10-20T16:35:00Z","v":40407,"vw":31.582709},{"c":31.67,"h":31.6725,"l":31.61,"n":194,"o":31.61,"t":"2026-10-20T16:40:00Z","v":8901,"vw":31.643337},{"c":31.645,"h":31.69,"l":31.635,"n":204,"o":31.68,"t":"2026-10-20T16:45:00Z","v":10713,"vw":31.66094},{"c":31.625,"h":31.65,"l":31.605,"n":187,"o":31.645,"t":"2026-10-20T16:50:00Z","v":8059,"vw":31.627895},{"c":31.61,"h":31.65,"l":31.61,"n":103,"o":31.625,"t":"2026-10-20T16:55:00Z","v":3300,"vw":31.625455},{"c":31.575,"h":31.63,"l":31.57,"n":152,"o":31.615,"t":"2026-10-20T17:00:00Z","v":5107,"vw":31.596283},{"c":31.535,"h":31.575,"l":31.52,"n":129,"o":31.575,"t":"2026-10-20T17:05:00Z","v":4849,"vw":31.553327},{"c":31.59,"h":31.61,"l":31.545,"n":291,"o":31.55,"t":"2026-10-20T17:10:00Z","v":21967,"vw":31.57264},{"c":31.545,"h":31.59,"l":31.53,"n":93,"o":31.59,"t":"2026-10-20T17:15:00Z","v":4101,"vw":31.562645},{"c":31.5638,"h":31.58,"l":31.53,"n":219,"o":31.54,"t":"2026-10-20T17:20:00Z","v":10488,"vw":31.555608},{"c":31.59,"h":31.61,"l":31.54,"n":238,"o":31.58,"t":"2026-10-20T17:25:00Z","v":15960,"vw":31.586441},{"c":31.55,"h":31.6,"l":31.55,"n":143,"o":31.585,"t":"2026-10-20T17:30:00Z","v":5518,"vw":31.580502},{"c":31.585,"h":31.605,"l":31.54,"n":222,"o":31.55,"t":"2026-10-20T17:35:00Z","v":11903,"vw":31.575617},{"c":31.585,"h":31.59,"l":31.585,"n":93,"o":31.585,"t":"2026-10-20T17:40:00Z","v":2899,"vw":31.585472},{"c":31.58,"h":31.585,"l":31.56,"n":112,"o":31.585,"t":"2026-10-20T17:45:00Z","v":3859,"vw":31.581499},{"c":31.545,"h":31.585,"l":31.545,"n":151,"o":31.585,"t":"2026-10-20T17:50:00Z","v":6575,"vw":31.573447},{"c":31.56,"h":31.56,"l":31.51,"n":244,"o":31.54,"t":"2026-10-20T17:55:00Z","v":17794,"vw":31.546193},{"c":31.55,"h":31.59,"l":31.55,"n":284,"o":31.56,"t":"2026-10-20T18:00:00Z","v":13394,"vw":31.56984},{"c":31.62,"h":31.65,"l":31.55,"n":322,"o":31.55,"t":"2026-10-20T18:05:00Z","v":18828,"vw":31.604857},{"c":31.69,"h":31.69,"l":31.6,"n":250,"o":31.625,"t":"2026-10-20T18:10:00Z","v":15669,"vw":31.639793},{"c":31.655,"h":31.695,"l":31.65,"n":153,"o":31.68,"t":"2026-10-20T18:15:00Z","v":5432,"vw":31.673853},{"c":31.68,"h":31.71,"l":31.655,"n":332,"o":31.655,"t":"2026-10-20T18:20:00Z","v":29020,"vw":31.664056},{"c":31.72,"h":31.73,"l":31.6568,"n":330,"o":31.6568,"t":"2026-10-20T18:25:00Z","v":20555,"vw":31.714432},{"c":31.66,"h":31.71,"l":31.645,"n":184,"o":31.71,"t":"2026-10-20T18:30:00Z","v":7241,"vw":31.672562},{"c":31.65,"h":31.665,"l":31.635,"n":200,"o":31.665,"t":"2026-10-20T18:35:00Z","v":7883,"vw":31.650835},{"c":31.64,"h":31.67,"l":31.64,"n":185,"o":31.64,"t":"2026-10-20T18:40:00Z","v":7975,"vw":31.653826},{"c":31.67,"h":31.69,"l":31.64,"n":239,"o":31.64,"t":"2026-10-20T18:45:00Z","v":9431,"vw":31.670206},{"c":31.7,"h":31.705,"l":31.66,"n":222,"o":31.66,"t":"2026-10-20T18:50:00Z","v":11480,"vw":31.692611},{"c":31.73,"h":31.73,"l":31.69,"n":356,"o":31.7,"t":"2026-10-20T18:55:00Z","v":21179,"vw":31.711018},{"c":31.71,"h":31.725,"l":31.67,"n":265,"o":31.725,"t":"2026-10-20T19:00:00Z","v":17995,"vw":31.687794},{"c":31.68,"h":31.71,"l":31.68,"n":244,"o":31.71,"t":"2026-10-20T19:05:00Z","v":9740,"vw":31.69888},{"c":31.675,"h":31.7,"l":31.62,"n":503,"o":31.68,"t":"2026-10-20T19:10:00Z","v":27323,"vw":31.658903},{"c":31.71,"h":31.71,"l":31.68,"n":193,"o":31.6801,"t":"2026-10-20T19:15:00Z","v":8057,"vw":31.690372},{"c":31.69,"h":31.72,"l":31.69,"n":233,"o":31.72,"t":"2026-10-20T19:20:00Z","v":9624,"vw":31.704228},{"c":31.74,"h":31.74,"l":31.72,"n":301,"o":31.72,"t":"2026-10-20T19:25:00Z","v":16336,"vw":31.732324},{"c":31.76,"h":31.76,"l":31.7225,"n":339,"o":31.74,"t":"2026-10-20T19:30:00Z","v":13130,"vw":31.742685},{"c":31.75,"h":31.77,"l":31.725,"n":236,"o":31.77,"t":"2026-10-20T19:35:00Z","v":11879,"vw":31.743591},{"c":31.77,"h":31.78,"l":31.74,"n":428,"o":31.74,"t":"2026-10-20T19:40:00Z","v":19731,"vw":31.763587},{"c":31.73,"h":31.765,"l":31.705,"n":377,"o":31.76,"t":"2026-10-20T19:45:00Z","v":22215,"vw":31.738384},{"c":31.745,"h":31.77,"l":31.6,"n":1471,"o":31.73,"t":"2026-10-20T19:50:00Z","v":108561,"vw":31.693328},{"c":31.78,"h":31.79,"l":31.68,"n":1942,"o":31.73,"t":"2026-10-20T19:55:00Z","v":133396,"vw":31.734615},{"c":31.73,"h":31.73,"l":31.73,"n":54,"o":31.73,"t":"2026-10-20T20:00:00Z","v":894695,"vw":31.73},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-10-20T21:30:00Z","v":167,"vw":31.75},{"c":31.4799,"h":31.7,"l":31.38,"n":171,"o":31.68,"t":"2026-10-21T13:30:00Z","v":13546,"vw":31.647299},{"c":31.64,"h":31.64,"l":31.42,"n":116,"o":31.42,"t":"2026-10-21T13:35:00Z","v":6916,"vw":31.576445},{"c":31.49,"h":31.64,"l":31.465,"n":83,"o":31.64,"t":"2026-10-21T13:40:00Z","v":3371,"vw":31.528809},{"c":31.545,"h":31.545,"l":31.43,"n":99,"o":31.5,"t":"2026-10-21T13:45:00Z","v":5599,"vw":31.521396},{"c":31.505,"h":31.545,"l":31.45,"n":164,"o":31.545,"t":"2026-10-21T13:50:00Z","v":8150,"vw":31.517554},{"c":31.45,"h":31.54,"l":31.42,"n":177,"o":31.51,"t":"2026-10-21T13:55:00Z","v":6732,"vw":31.474365},{"c":31.43,"h":31.46,"l":31.4,"n":164,"o":31.46,"t":"2026-10-21T14:00:00Z","v":6658,"vw":31.423353},{"c":31.41,"h":31.46,"l":31.4,"n":306,"o":31.41,"t":"2026-10-21T14:05:00Z","v":9669,"vw":31.432491},{"c":31.335,"h":31.435,"l":31.33,"n":286,"o":31.435,"t":"2026-10-21T14:10:00Z","v":10684,"vw":31.383713},{"c":31.27,"h":31.3699,"l":31.26,"n":176,"o":31.35,"t":"2026-10-21T14:15:00Z","v":7049,"vw":31.31575},{"c":31.27,"h":31.29,"l":31.26,"n":216,"o":31.285,"t":"2026-10-21T14:20:00Z","v":10550,"vw":31.277377},{"c":31.21,"h":31.29,"l":31.21,"n":213,"o":31.25,"t":"2026-10-21T14:25:00Z","v":8322,"vw":31.254651},{"c":31.16,"h":31.29,"l":31.115,"n":362,"o":31.2362,"t":"2026-10-21T14:30:00Z","v":21678,"vw":31.191638},{"c":31.16,"h":31.18,"l":31.13,"n":264,"o":31.16,"t":"2026-10-21T14:35:00Z","v":9957,"vw":31.154479},{"c":31.295,"h":31.295,"l":31.16,"n":259,"o":31.16,"t":"2026-10-21T14:40:00Z","v":11914,"vw":31.216016},{"c":31.4,"h":31.46,"l":31.285,"n":239,"o":31.285,"t":"2026-10-21T14:45:00Z","v":15570,"vw":31.399207},{"c":31.39,"h":31.46,"l":31.39,"n":147,"o":31.41,"t":"2026-10-21T14:50:00Z","v":8776,"vw":31.430869},{"c":31.405,"h":31.47,"l":31.4,"n":273,"o":31.435,"t":"2026-10-21T14:55:00Z","v":27935,"vw":31.434629},{"c":31.37,"h":31.4055,"l":31.31,"n":307,"o":31.4,"t":"2026-10-21T15:00:00Z","v":24691,"vw":31.368714},{"c":31.415,"h":31.43,"l":31.375,"n":147,"o":31.375,"t":"2026-10-21T15:05:00Z","v":8397,"vw":31.396408},{"c":31.42,"h":31.43,"l":31.4,"n":216,"o":31.415,"t":"2026-10-21T15:10:00Z","v":9375,"vw":31.413891},{"c":31.37,"h":31.44,"l":31.37,"n":232,"o":31.425,"t":"2026-10-21T15:15:00Z","v":10054,"vw":31.410343},{"c":31.34,"h":31.4,"l":31.34,"n":186,"o":31.4,"t":"2026-10-21T15:20:00Z","v":8355,"vw":31.371508},{"c":31.39,"h":31.41,"l":31.36,"n":220,"o":31.365,"t":"2026-10-21T15:25:00Z","v":8715,"vw":31.38461},{"c":31.375,"h":31.405,"l":31.37,"n":147,"o":31.4,"t":"2026-10-21T15:30:00Z","v":5488,"vw":31.395266},{"c":31.405,"h":31.42,"l":31.37,"n":158,"o":31.37,"t":"2026-10-21T15:35:00Z","v":4794,"vw":31.404061},{"c":31.36,"h":31.39,"l":31.35,"n":224,"o":31.39,"t":"2026-10-21T15:40:00Z","v":10240,"vw":31.364768},{"c":31.39,"h":31.4,"l":31.35,"n":295,"o":31.36,"t":"2026-10-21T15:45:00Z","v":20501,"vw":31.375824},{"c":31.38,"h":31.38,"l":31.35,"n":124,"o":31.37,"t":"2026-10-21T15:50:00Z","v":4494,"vw":31.369089},{"c":31.42,"h":31.42,"l":31.38,"n":197,"o":31.38,"t":"2026-10-21T15:55:00Z","v":9320,"vw":31.397756},{"c":31.35,"h":31.41,"l":31.35,"n":298,"o":31.41,"t":"2026-10-21T16:00:00Z","v":14187,"vw":31.380986},{"c":31.33,"h":31.35,"l":31.33,"n":160,"o":31.35,"t":"2026-10-21T16:05:00Z","v":5156,"vw":31.343017},{"c":31.34,"h":31.34,"l":31.31,"n":202,"o":31.32,"t":"2026-10-21T16:10:00Z","v":7966,"vw":31.31981},{"c":31.36,"h":31.38,"l":31.33,"n":335,"o":31.335,"t":"2026-10-21T16:15:00Z","v":16272,"vw":31.351998},{"c":31.375,"h":31.4,"l":31.365,"n":114,"o":31.365,"t":"2026-10-21T16:20:00Z","v":4445,"vw":31.380769},{"c":31.365,"h":31.41,"l":31.36,"n":150,"o":31.375,"t":"2026-10-21T16:25:00Z","v":6812,"vw":31.378986},{"c":31.36,"h":31.37,"l":31.36,"n":104,"o":31.37,"t":"2026-10-21T16:30:00Z","v":3020,"vw":31.368095},{"c":31.4,"h":31.46,"l":31.31,"n":391,"o":31.36,"t":"2026-10-21T16:35:00Z","v":24351,"vw":31.359486},{"c":31.41,"h":31.415,"l":31.38,"n":188,"o":31.4,"t":"2026-10-21T16:40:00Z","v":7562,"vw":31.397787},{"c":31.39,"h":31.41,"l":31.38,"n":190,"o":31.4,"t":"2026-10-21T16:45:00Z","v":11075,"vw":31.39194},{"c":31.345,"h":31.3999,"l":31.34,"n":165,"o":31.39,"t":"2026-10-21T16:50:00Z","v":6235,"vw":31.364135},{"c":31.31,"h":31.345,"l":31.31,"n":173,"o":31.345,"t":"2026-10-21T16:55:00Z","v":5947,"vw":31.33526},{"c":31.3295,"h":31.3295,"l":31.3,"n":128,"o":31.31,"t":"2026-10-21T17:00:00Z","v":4015,"vw":31.318391},{"c":31.32,"h":31.335,"l":31.3006,"n":216,"o":31.32,"t":"2026-10-21T17:05:00Z","v":9981,"vw":31.316037},{"c":31.2835,"h":31.33,"l":31.2835,"n":164,"o":31.3168,"t":"2026-10-21T17:10:00Z","v":6059,"vw":31.311346},{"c":31.28,"h":31.295,"l":31.27,"n":113,"o":31.28,"t":"2026-10-21T17:15:00Z","v":3556,"vw":31.282726},{"c":31.285,"h":31.29,"l":31.27,"n":142,"o":31.28,"t":"2026-10-21T17:20:00Z","v":6030,"vw":31.281107},{"c":31.3,"h":31.31,"l":31.285,"n":228,"o":31.285,"t":"2026-10-21T17:25:00Z","v":9604,"vw":31.303144},{"c":31.2721,"h":31.3,"l":31.26,"n":211,"o":31.3,"t":"2026-10-21T17:30:00Z","v":6138,"vw":31.278063},{"c":31.275,"h":31.275,"l":31.25,"n":180,"o":31.27,"t":"2026-10-21T17:35:00Z","v":8634,"vw":31.261544},{"c":31.29,"h":31.3,"l":31.28,"n":219,"o":31.28,"t":"2026-10-21T17:40:00Z","v":7552,"vw":31.291219},{"c":31.285,"h":31.3,"l":31.275,"n":166,"o":31.285,"t":"2026-10-21T17:45:00Z","v":11434,"vw":31.286998},{"c":31.33,"h":31.33,"l":31.28,"n":201,"o":31.28,"t":"2026-10-21T17:50:00Z","v":8900,"vw":31.300871},{"c":31.32,"h":31.36,"l":31.32,"n":191,"o":31.34,"t":"2026-10-21T17:55:00Z","v":5927,"vw":31.342513},{"c":31.2701,"h":31.32,"l":31.27,"n":133,"o":31.32,"t":"2026-10-21T18:00:00Z","v":6620,"vw":31.290978},{"c":31.32,"h":31.33,"l":31.28,"n":188,"o":31.3,"t":"2026-10-21T18:05:00Z","v":12470,"vw":31.298414},{"c":31.34,"h":31.35,"l":31.34,"n":145,"o":31.34,"t":"2026-10-21T18:10:00Z","v":4335,"vw":31.345441},{"c":31.32,"h":31.35,"l":31.32,"n":203,"o":31.34,"t":"2026-10-21T18:15:00Z","v":9978,"vw":31.337281},{"c":31.34,"h":31.345,"l":31.32,"n":141,"o":31.32,"t":"2026-10-21T18:20:00Z","v":5552,"vw":31.326988},{"c":31.315,"h":31.34,"l":31.31,"n":156,"o":31.34,"t":"2026-10-21T18:25:00Z","v":6073,"vw":31.32927},{"c":31.345,"h":31.345,"l":31.315,"n":216,"o":31.32,"t":"2026-10-21T18:30:00Z","v":9685,"vw":31.328068},{"c":31.36,"h":31.37,"l":31.35,"n":197,"o":31.35,"t":"2026-10-21T18:35:00Z","v":8146,"vw":31.361665},{"c":31.38,"h":31.38,"l":31.34,"n":281,"o":31.36,"t":"2026-10-21T18:40:00Z","v":19899,"vw":31.363542},{"c":31.355,"h":31.4,"l":31.325,"n":373,"o":31.38,"t":"2026-10-21T18:45:00Z","v":23969,"vw":31.374849},{"c":31.37,"h":31.4,"l":31.35,"n":339,"o":31.36,"t":"2026-10-21T18:50:00Z","v":20197,"vw":31.3677},{"c":31.31,"h":31.37,"l":31.305,"n":250,"o":31.37,"t":"2026-10-21T18:55:00Z","v":9916,"vw":31.323541},{"c":31.35,"h":31.37,"l":31.285,"n":490,"o":31.32,"t":"2026-10-21T19:00:00Z","v":30769,"vw":31.3394},{"c":31.275,"h":31.35,"l":31.275,"n":279,"o":31.35,"t":"2026-10-21T19:05:00Z","v":13790,"vw":31.318409},{"c":31.31,"h":31.325,"l":31.275,"n":265,"o":31.28,"t":"2026-10-21T19:10:00Z","v":10994,"vw":31.295059},{"c":31.36,"h":31.395,"l":31.31,"n":316,"o":31.31,"t":"2026-10-21T19:15:00Z","v":21210,"vw":31.356284},{"c":31.386,"h":31.386,"l":31.35,"n":340,"o":31.36,"t":"2026-10-21T19:20:00Z","v":21425,"vw":31.364487},{"c":31.42,"h":31.42,"l":31.375,"n":443,"o":31.385,"t":"2026-10-21T19:25:00Z","v":39218,"vw":31.405697},{"c":31.38,"h":31.415,"l":31.365,"n":392,"o":31.415,"t":"2026-10-21T19:30:00Z","v":18201,"vw":31.390913},{"c":31.38,"h":31.41,"l":31.375,"n":455,"o":31.385,"t":"2026-10-21T19:35:00Z","v":18664,"vw":31.389545},{"c":31.365,"h":31.37,"l":31.34,"n":530,"o":31.37,"t":"2026-10-21T19:40:00Z","v":26717,"vw":31.35801},{"c":31.38,"h":31.409,"l":31.355,"n":458,"o":31.36,"t":"2026-10-21T19:45:00Z","v":19839,"vw":31.380273},{"c":31.35,"h":31.42,"l":31.32,"n":798,"o":31.37,"t":"2026-10-21T19:50:00Z","v":55232,"vw":31.369546},{"c":31.35,"h":31.375,"l":31.3,"n":1812,"o":31.34,"t":"2026-10-21T19:55:00Z","v":109148,"vw":31.341353},{"c":31.35,"h":31.35,"l":31.35,"n":35,"o":31.35,"t":"2026-10-21T20:00:00Z","v":522308,"vw":31.35},{"c":31.47,"h":31.47,"l":31.47,"n":1,"o":31.47,"t":"2026-10-21T23:15:00Z","v":199,"vw":31.47},{"c":31.46,"h":31.65,"l":31.3,"n":85,"o":31.3,"t":"2026-10-22T11:25:00Z","v":9303,"vw":31.375413},{"c":31.41,"h":31.42,"l":31.41,"n":8,"o":31.41,"t":"2026-10-22T11:35:00Z","v":873,"vw":31.411194},{"c":31.47,"h":31.47,"l":31.46,"n":2,"o":31.46,"t":"2026-10-22T11:55:00Z","v":200,"vw":31.465},{"c":31.45,"h":31.45,"l":31.45,"n":2,"o":31.45,"t":"2026-10-22T12:30:00Z","v":144,"vw":31.45},{"c":31.6,"h":31.6,"l":31.49,"n":87,"o":31.49,"t":"2026-10-22T13:30:00Z","v":11375,"vw":31.51001},{"c":31.555,"h":31.7,"l":31.45,"n":70,"o":31.65,"t":"2026-10-22T13:35:00Z","v":10284,"vw":31.58633},{"c":31.76,"h":31.79,"l":31.54,"n":66,"o":31.54,"t":"2026-10-22T13:40:00Z","v":5111,"vw":31.634223},{"c":31.78,"h":31.82,"l":31.75,"n":178,"o":31.785,"t":"2026-10-22T13:45:00Z","v":8994,"vw":31.793792},{"c":31.84,"h":31.9299,"l":31.84,"n":69,"o":31.85,"t":"2026-10-22T13:50:00Z","v":3949,"vw":31.887692},{"c":31.975,"h":32.04,"l":31.78,"n":193,"o":31.85,"t":"2026-10-22T13:55:00Z","v":15191,"vw":31.985879},{"c":31.98,"h":32.07,"l":31.93,"n":271,"o":32.05,"t":"2026-10-22T14:00:00Z","v":19521,"vw":31.975043},{"c":32.14,"h":32.2,"l":31.96,"n":207,"o":31.96,"t":"2026-10-22T14:05:00Z","v":18382,"vw":32.132941},{"c":32.245,"h":32.3,"l":32.15,"n":190,"o":32.15,"t":"2026-10-22T14:10:00Z","v":14258,"vw":32.226617},{"c":32.25,"h":32.25,"l":32.235,"n":59,"o":32.245,"t":"2026-10-22T14:15:00Z","v":1778,"vw":32.238244},{"c":32.2,"h":32.28,"l":32.19,"n":159,"o":32.25,"t":"2026-10-22T14:20:00Z","v":4469,"vw":32.229516},{"c":32.31,"h":32.345,"l":32.19,"n":195,"o":32.19,"t":"2026-10-22T14:25:00Z","v":12539,"vw":32.282788},{"c":32.1,"h":32.37,"l":32.1,"n":250,"o":32.28,"t":"2026-10-22T14:30:00Z","v":9602,"vw":32.195362},{"c":32.025,"h":32.095,"l":31.885,"n":317,"o":32.09,"t":"2026-10-22T14:35:00Z","v":69800,"vw":31.926706},{"c":32.085,"h":32.11,"l":32,"n":173,"o":32.025,"t":"2026-10-22T14:40:00Z","v":8392,"vw":32.060804},{"c":32.17,"h":32.2,"l":32.085,"n":122,"o":32.09,"t":"2026-10-22T14:45:00Z","v":4069,"vw":32.166833},{"c":32.24,"h":32.255,"l":32.16,"n":149,"o":32.17,"t":"2026-10-22T14:50:00Z","v":4951,"vw":32.197623},{"c":32.285,"h":32.31,"l":32.21,"n":259,"o":32.3,"t":"2026-10-22T14:55:00Z","v":16462,"vw":32.257924},{"c":32.245,"h":32.32,"l":32.193,"n":139,"o":32.32,"t":"2026-10-22T15:00:00Z","v":6966,"vw":32.253811},{"c":32.2,"h":32.29,"l":32.19,"n":236,"o":32.26,"t":"2026-10-22T15:05:00Z","v":8827,"vw":32.226734},{"c":32.27,"h":32.27,"l":32.1959,"n":123,"o":32.215,"t":"2026-10-22T15:10:00Z","v":4067,"vw":32.227046},{"c":32.24,"h":32.3,"l":32.2,"n":270,"o":32.27,"t":"2026-10-22T15:15:00Z","v":10374,"vw":32.257673},{"c":32.31,"h":32.335,"l":32.24,"n":268,"o":32.265,"t":"2026-10-22T15:20:00Z","v":8614,"vw":32.290477},{"c":32.265,"h":32.33,"l":32.25,"n":229,"o":32.315,"t":"2026-10-22T15:25:00Z","v":9407,"vw":32.283657},{"c":32.28,"h":32.29,"l":32.27,"n":175,"o":32.27,"t":"2026-10-22T15:30:00Z","v":6666,"vw":32.279289},{"c":32.31,"h":32.31,"l":32.26,"n":143,"o":32.28,"t":"2026-10-22T15:35:00Z","v":4660,"vw":32.287666},{"c":32.29,"h":32.31,"l":32.27,"n":279,"o":32.29,"t":"2026-10-22T15:40:00Z","v":13290,"vw":32.292459},{"c":32.35,"h":32.355,"l":32.29,"n":195,"o":32.29,"t":"2026-10-22T15:45:00Z","v":4655,"vw":32.334589},{"c":32.29,"h":32.39,"l":32.29,"n":240,"o":32.38,"t":"2026-10-22T15:50:00Z","v":7510,"vw":32.359464},{"c":32.31,"h":32.33,"l":32.29,"n":148,"o":32.305,"t":"2026-10-22T15:55:00Z","v":5215,"vw":32.316372},{"c":32.3,"h":32.32,"l":32.27,"n":241,"o":32.3,"t":"2026-10-22T16:00:00Z","v":17776,"vw":32.293789},{"c":32.26,"h":32.305,"l":32.26,"n":258,"o":32.29,"t":"2026-10-22T16:05:00Z","v":12912,"vw":32.275132},{"c":32.195,"h":32.27,"l":32.1833,"n":161,"o":32.27,"t":"2026-10-22T16:10:00Z","v":8443,"vw":32.213704},{"c":32.23,"h":32.26,"l":32.17,"n":154,"o":32.195,"t":"2026-10-22T16:15:00Z","v":7743,"vw":32.234369},{"c":32.19,"h":32.25,"l":32.18,"n":193,"o":32.23,"t":"2026-10-22T16:20:00Z","v":6576,"vw":32.196472},{"c":32.17,"h":32.195,"l":32.16,"n":77,"o":32.195,"t":"2026-10-22T16:25:00Z","v":6513,"vw":32.167235},{"c":32.2,"h":32.21,"l":32.115,"n":244,"o":32.1899,"t":"2026-10-22T16:30:00Z","v":11119,"vw":32.162723},{"c":32.13,"h":32.2,"l":32.12,"n":138,"o":32.16,"t":"2026-10-22T16:35:00Z","v":5390,"vw":32.150101},{"c":32.12,"h":32.14,"l":32.105,"n":312,"o":32.12,"t":"2026-10-22T16:40:00Z","v":15301,"vw":32.117946},{"c":32.165,"h":32.165,"l":32.125,"n":152,"o":32.13,"t":"2026-10-22T16:45:00Z","v":7115,"vw":32.139638},{"c":32.145,"h":32.19,"l":32.145,"n":284,"o":32.155,"t":"2026-10-22T16:50:00Z","v":17879,"vw":32.167035},{"c":32.21,"h":32.23,"l":32.16,"n":251,"o":32.16,"t":"2026-10-22T16:55:00Z","v":7994,"vw":32.204898},{"c":32.19,"h":32.22,"l":32.18,"n":135,"o":32.215,"t":"2026-10-22T17:00:00Z","v":5478,"vw":32.205349},{"c":32.175,"h":32.24,"l":32.175,"n":198,"o":32.18,"t":"2026-10-22T17:05:00Z","v":7918,"vw":32.204557},{"c":32.195,"h":32.2032,"l":32.17,"n":167,"o":32.17,"t":"2026-10-22T17:10:00Z","v":7151,"vw":32.181004},{"c":32.1528,"h":32.195,"l":32.1528,"n":132,"o":32.195,"t":"2026-10-22T17:15:00Z","v":5565,"vw":32.176597},{"c":32.155,"h":32.19,"l":32.145,"n":215,"o":32.1617,"t":"2026-10-22T17:20:00Z","v":12879,"vw":32.163354},{"c":32.17,"h":32.18,"l":32.155,"n":127,"o":32.155,"t":"2026-10-22T17:25:00Z","v":5811,"vw":32.165325},{"c":32.19,"h":32.2,"l":32.17,"n":167,"o":32.175,"t":"2026-10-22T17:30:00Z","v":6116,"vw":32.181493},{"c":32.19,"h":32.21,"l":32.155,"n":199,"o":32.21,"t":"2026-10-22T17:35:00Z","v":9143,"vw":32.18677},{"c":32.275,"h":32.275,"l":32.19,"n":150,"o":32.2,"t":"2026-10-22T17:40:00Z","v":6020,"vw":32.231002},{"c":32.255,"h":32.3,"l":32.25,"n":189,"o":32.285,"t":"2026-10-22T17:45:00Z","v":8016,"vw":32.272361},{"c":32.2836,"h":32.3,"l":32.25,"n":176,"o":32.255,"t":"2026-10-22T17:50:00Z","v":7316,"vw":32.277263},{"c":32.33,"h":32.33,"l":32.28,"n":220,"o":32.29,"t":"2026-10-22T17:55:00Z","v":12179,"vw":32.293976},{"c":32.32,"h":32.3487,"l":32.26,"n":340,"o":32.32,"t":"2026-10-22T18:00:00Z","v":19771,"vw":32.305084},{"c":32.3722,"h":32.415,"l":32.32,"n":304,"o":32.32,"t":"2026-10-22T18:05:00Z","v":15686,"vw":32.386483},{"c":32.405,"h":32.405,"l":32.37,"n":212,"o":32.3899,"t":"2026-10-22T18:10:00Z","v":11026,"vw":32.390191},{"c":32.39,"h":32.46,"l":32.38,"n":263,"o":32.4099,"t":"2026-10-22T18:15:00Z","v":13400,"vw":32.424023},{"c":32.34,"h":32.41,"l":32.325,"n":295,"o":32.4,"t":"2026-10-22T18:20:00Z","v":13062,"vw":32.361041},{"c":32.285,"h":32.365,"l":32.285,"n":226,"o":32.35,"t":"2026-10-22T18:25:00Z","v":9834,"vw":32.33688},{"c":32.22,"h":32.285,"l":32.21,"n":262,"o":32.285,"t":"2026-10-22T18:30:00Z","v":11429,"vw":32.248751},{"c":32.235,"h":32.235,"l":32.21,"n":163,"o":32.22,"t":"2026-10-22T18:35:00Z","v":6155,"vw":32.221543},{"c":32.385,"h":32.385,"l":32.23,"n":523,"o":32.24,"t":"2026-10-22T18:40:00Z","v":43263,"vw":32.290587},{"c":32.38,"h":32.395,"l":32.37,"n":313,"o":32.38,"t":"2026-10-22T18:45:00Z","v":17826,"vw":32.382376},{"c":32.255,"h":32.385,"l":32.255,"n":254,"o":32.385,"t":"2026-10-22T18:50:00Z","v":13194,"vw":32.341788},{"c":32.23,"h":32.271,"l":32.205,"n":353,"o":32.255,"t":"2026-10-22T18:55:00Z","v":17694,"vw":32.232949},{"c":32.225,"h":32.235,"l":32.17,"n":375,"o":32.23,"t":"2026-10-22T19:00:00Z","v":23936,"vw":32.209475},{"c":32.35,"h":32.35,"l":32.225,"n":331,"o":32.225,"t":"2026-10-22T19:05:00Z","v":15071,"vw":32.289314},{"c":32.345,"h":32.365,"l":32.325,"n":308,"o":32.36,"t":"2026-10-22T19:10:00Z","v":14718,"vw":32.347927},{"c":32.315,"h":32.365,"l":32.305,"n":262,"o":32.34,"t":"2026-10-22T19:15:00Z","v":12907,"vw":32.332634},{"c":32.34,"h":32.341,"l":32.31,"n":315,"o":32.32,"t":"2026-10-22T19:20:00Z","v":14270,"vw":32.327638},{"c":32.32,"h":32.34,"l":32.31,"n":267,"o":32.34,"t":"2026-10-22T19:25:00Z","v":11102,"vw":32.325274},{"c":32.385,"h":32.39,"l":32.32,"n":634,"o":32.32,"t":"2026-10-22T19:30:00Z","v":34084,"vw":32.351062},{"c":32.31,"h":32.38,"l":32.31,"n":444,"o":32.38,"t":"2026-10-22T19:35:00Z","v":21213,"vw":32.339568},{"c":32.315,"h":32.325,"l":32.29,"n":388,"o":32.3,"t":"2026-10-22T19:40:00Z","v":18701,"vw":32.309326},{"c":32.295,"h":32.32,"l":32.28,"n":346,"o":32.31,"t":"2026-10-22T19:45:00Z","v":20406,"vw":32.294618},{"c":32.25,"h":32.305,"l":32.24,"n":863,"o":32.295,"t":"2026-10-22T19:50:00Z","v":44042,"vw":32.275728},{"c":32.31,"h":32.33,"l":32.24,"n":1900,"o":32.25,"t":"2026-10-22T19:55:00Z","v":127536,"vw":32.304385},{"c":32.29,"h":32.29,"l":32.29,"n":40,"o":32.29,"t":"2026-10-22T20:00:00Z","v":282290,"vw":32.29}],"history":[{"c":45.65,"h":59,"l":42.3,"n":149,"o":55,"t":"2025-12-15T05:00:00Z","v":4650,"vw":50.334321},{"c":47.45,"h":51.01,"l":46,"n":440,"o":46.01,"t":"2025-12-16T05:00:00Z","v":105741,"vw":48.337319},{"c":47.26,"h":48.06,"l":47.015,"n":317,"o":47.97,"t":"2025-12-17T05:00:00Z","v":41797,"vw":47.427159},{"c":47,"h":47.66,"l":47,"n":176,"o":47.66,"t":"2025-12-18T05:00:00Z","v":31287,"vw":47.166612},{"c":47,"h":47,"l":46.555,"n":73,"o":46.99,"t":"2025-12-19T05:00:00Z","v":12011,"vw":46.807041},{"c":47,"h":47,"l":46.85,"n":89,"o":47,"t":"2025-12-22T05:00:00Z","v":1381,"vw":46.973838},{"c":45.75,"h":46.74,"l":45.45,"n":70,"o":45.7,"t":"2025-12-23T05:00:00Z","v":3398,"vw":45.612821},{"c":46.44,"h":46.44,"l":45.99,"n":125,"o":45.99,"t":"2025-12-24T05:00:00Z","v":966,"vw":46.204286},{"c":47,"h":48.09,"l":46.75,"n":143,"o":47,"t":"2025-12-26T05:00:00Z","v":7272,"vw":47.068999},{"c":46.5111,"h":47,"l":46.5111,"n":74,"o":47,"t":"2025-12-29T05:00:00Z","v":8732,"vw":46.984895},{"c":46.9285,"h":47,"l":46,"n":149,"o":46,"t":"2025-12-30T05:00:00Z","v":7950,"vw":46.665867},{"c":45,"h":46.01,"l":45,"n":543,"o":46.01,"t":"2025-12-31T05:00:00Z","v":25286,"vw":45.686804},{"c":46.65,"h":47.63,"l":45.91,"n":1485,"o":47,"t":"2026-01-02T05:00:00Z","v":206632,"vw":46.581005},{"c":40.57,"h":45.65,"l":39.28,"n":111127,"o":45.17,"t":"2026-01-05T05:00:00Z","v":41344367,"vw":40.468287},{"c":36.26,"h":40.5,"l":35.93,"n":90654,"o":40.41,"t":"2026-01-06T05:00:00Z","v":14571712,"vw":38.102347},{"c":33.27,"h":35.84,"l":33,"n":108051,"o":35.46,"t":"2026-01-07T05:00:00Z","v":16965960,"vw":34.19896},{"c":33.69,"h":35,"l":31.92,"n":116618,"o":33.25,"t":"2026-01-08T05:00:00Z","v":18611565,"vw":33.359615},{"c":34.41,"h":35.16,"l":33.34,"n":62257,"o":33.9,"t":"2026-01-09T05:00:00Z","v":7665732,"vw":34.466945},{"c":33.91,"h":35,"l":33.56,"n":45063,"o":34.02,"t":"2026-01-12T05:00:00Z","v":4959268,"vw":34.039109},{"c":34.11,"h":35.31,"l":33.615,"n":68198,"o":33.97,"t":"2026-01-13T05:00:00Z","v":17391232,"vw":34.223356},{"c":33,"h":34.4,"l":33,"n":43879,"o":33.68,"t":"2026-01-14T05:00:00Z","v":5063019,"vw":33.514369},{"c":32.65,"h":33.28,"l":32.195,"n":40794,"o":33.05,"t":"2026-01-15T05:00:00Z","v":4644127,"vw":32.807129},{"c":33.04,"h":33.78,"l":32.36,"n":33865,"o":32.645,"t":"2026-01-16T05:00:00Z","v":4118463,"vw":33.212471},{"c":32.65,"h":33.39,"l":32.31,"n":31387,"o":33.095,"t":"2026-01-20T05:00:00Z","v":3155586,"vw":32.754164},{"c":32.44,"h":33.08,"l":31.91,"n":39217,"o":32.62,"t":"2026-01-21T05:00:00Z","v":3100911,"vw":32.386509},{"c":31.38,"h":33.25,"l":31.17,"n":40207,"o":32.74,"t":"2026-01-22T05:00:00Z","v":3840135,"vw":31.805066},{"c":31.62,"h":31.89,"l":30.63,"n":42794,"o":31.32,"t":"2026-01-23T05:00:00Z","v":4739081,"vw":31.136108},{"c":33.09,"h":33.17,"l":31.62,"n":37024,"o":31.78,"t":"2026-01-26T05:00:00Z","v":4229862,"vw":32.785851},{"c":33.17,"h":33.58,"l":32,"n":36732,"o":32.55,"t":"2026-01-27T05:00:00Z","v":3806930,"vw":33.081751},{"c":33.59,"h":34.58,"l":33.18,"n":35323,"o":33.19,"t":"2026-01-28T05:00:00Z","v":3515898,"vw":33.874933},{"c":32.85,"h":33.78,"l":32.02,"n":32361,"o":33.59,"t":"2026-01-29T05:00:00Z","v":3612860,"vw":32.650517},{"c":32.58,"h":32.64,"l":31.88,"n":23725,"o":32.45,"t":"2026-01-30T05:00:00Z","v":2561799,"vw":32.432601},{"c":32.49,"h":33.0299,"l":31.82,"n":27242,"o":32.37,"t":"2026-02-02T05:00:00Z","v":2486625,"vw":32.460684},{"c":30.92,"h":32.63,"l":30.7,"n":31479,"o":32.36,"t":"2026-02-03T05:00:00Z","v":3007893,"vw":31.437138},{"c":30.455,"h":31.36,"l":30.3,"n":39852,"o":30.88,"t":"2026-02-04T05:00:00Z","v":3527697,"vw":30.649589},{"c":29.78,"h":30.46,"l":29.24,"n":35487,"o":30.43,"t":"2026-02-05T05:00:00Z","v":3144438,"vw":29.624074},{"c":29.46,"h":30.28,"l":28.7401,"n":37552,"o":29.5,"t":"2026-02-06T05:00:00Z","v":4119590,"vw":29.418549},{"c":28.67,"h":29.97,"l":28.61,"n":28723,"o":29.39,"t":"2026-02-09T05:00:00Z","v":2181612,"vw":29.010502},{"c":28.87,"h":29.415,"l":28.54,"n":32488,"o":28.76,"t":"2026-02-10T05:00:00Z","v":3256607,"vw":28.927641},{"c":28.4,"h":29.1,"l":28.08,"n":27537,"o":28.87,"t":"2026-02-11T05:00:00Z","v":2333313,"vw":28.54259},{"c":27.42,"h":28.838,"l":27.17,"n":27226,"o":28.55,"t":"2026-02-12T05:00:00Z","v":2328061,"vw":27.577991},{"c":28.72,"h":28.73,"l":27.37,"n":24432,"o":27.5,"t":"2026-02-13T05:00:00Z","v":2065551,"vw":28.076712},{"c":29.8,"h":29.91,"l":28.57,"n":34561,"o":28.85,"t":"2026-02-17T05:00:00Z","v":2737216,"vw":29.533801},{"c":29.57,"h":30.74,"l":29.51,"n":31469,"o":29.875,"t":"2026-02-18T05:00:00Z","v":2647655,"vw":30.128168},{"c":30.04,"h":30.45,"l":29.53,"n":30928,"o":30,"t":"2026-02-19T05:00:00Z","v":2662376,"vw":29.933621},{"c":30.03,"h":30.47,"l":29.75,"n":24293,"o":30.06,"t":"2026-02-20T05:00:00Z","v":2069085,"vw":30.159781},{"c":29.6,"h":29.96,"l":29.2,"n":26645,"o":29.92,"t":"2026-02-23T05:00:00Z","v":1911614,"vw":29.519513},{"c":29.85,"h":30.31,"l":29.47,"n":34597,"o":29.73,"t":"2026-02-24T05:00:00Z","v":3147203,"vw":29.902163},{"c":31,"h":31.23,"l":29.8,"n":28960,"o":29.85,"t":"2026-02-25T05:00:00Z","v":2448837,"vw":30.739639},{"c":32.48,"h":32.51,"l":30.81,"n":38744,"o":30.86,"t":"2026-02-26T05:00:00Z","v":3116341,"vw":32.052048},{"c":33.32,"h":34.13,"l":32.35,"n":44082,"o":32.58,"t":"2026-02-27T05:00:00Z","v":5151274,"vw":33.455862},{"c":32.74,"h":33.46,"l":32.2,"n":29018,"o":32.64,"t":"2026-03-02T05:00:00Z","v":2166064,"vw":32.897593},{"c":34.01,"h":34.55,"l":32.095,"n":54896,"o":33.14,"t":"2026-03-03T05:00:00Z","v":5347525,"vw":33.922531},{"c":36.02,"h":36.26,"l":34.28,"n":48835,"o":34.28,"t":"2026-03-04T05:00:00Z","v":5282867,"vw":35.582757},{"c":36.77,"h":36.95,"l":35.79,"n":42933,"o":36.02,"t":"2026-03-05T05:00:00Z","v":3723314,"vw":36.567536},{"c":36.7,"h":37.555,"l":36.25,"n":34825,"o":36.53,"t":"2026-03-06T05:00:00Z","v":2716085,"vw":36.970857},{"c":36.54,"h":37.02,"l":35.9,"n":35434,"o":36.12,"t":"2026-03-09T04:00:00Z","v":2423202,"vw":36.455438},{"c":36.61,"h":37.51,"l":36.425,"n":31412,"o":37.28,"t":"2026-03-10T04:00:00Z","v":2488830,"vw":36.764051},{"c":38.3,"h":38.39,"l":36.83,"n":40850,"o":36.83,"t":"2026-03-11T04:00:00Z","v":3504650,"vw":37.940113},{"c":37.65,"h":38.65,"l":37.46,"n":38817,"o":38.26,"t":"2026-03-12T04:00:00Z","v":3003863,"vw":37.90336},{"c":37.55,"h":38.2633,"l":37.19,"n":36926,"o":37.5,"t":"2026-03-13T04:00:00Z","v":2910305,"vw":37.527495},{"c":38,"h":38.295,"l":37,"n":34984,"o":37.54,"t":"2026-03-16T04:00:00Z","v":2550786,"vw":37.776042},{"c":37.95,"h":38.38,"l":37.58,"n":24655,"o":38.07,"t":"2026-03-17T04:00:00Z","v":1714752,"vw":38.014018},{"c":35.91,"h":37.79,"l":35.1,"n":37771,"o":37.75,"t":"2026-03-18T04:00:00Z","v":3170620,"vw":35.964428},{"c":35.5,"h":35.79,"l":34.62,"n":31221,"o":35.59,"t":"2026-03-19T04:00:00Z","v":2461020,"vw":35.316169},{"c":36.23,"h":36.29,"l":34.985,"n":36586,"o":35.71,"t":"2026-03-20T04:00:00Z","v":6009280,"vw":36.088752},{"c":36.6,"h":37.33,"l":35.52,"n":36158,"o":35.63,"t":"2026-03-23T04:00:00Z","v":2489754,"vw":36.726762},{"c":36.13,"h":37.25,"l":35.47,"n":28552,"o":36.5,"t":"2026-03-24T04:00:00Z","v":2167162,"vw":36.178974},{"c":36.5,"h":36.78,"l":35.89,"n":26671,"o":36.26,"t":"2026-03-25T04:00:00Z","v":1709884,"vw":36.361664},{"c":36.09,"h":36.48,"l":35.83,"n":24145,"o":36.25,"t":"2026-03-26T04:00:00Z","v":1757099,"vw":36.185174},{"c":35.43,"h":36.2,"l":35.11,"n":23891,"o":35.8,"t":"2026-03-27T04:00:00Z","v":1890617,"vw":35.536402},{"c":35.59,"h":36.185,"l":35.1,"n":29276,"o":35.1,"t":"2026-03-30T04:00:00Z","v":2177841,"vw":35.648193},{"c":37.02,"h":37.61,"l":35.95,"n":33336,"o":35.98,"t":"2026-03-31T04:00:00Z","v":2696629,"vw":36.895007},{"c":37.18,"h":37.45,"l":36.34,"n":27950,"o":36.62,"t":"2026-04-01T04:00:00Z","v":1929554,"vw":37.092906},{"c":37.43,"h":37.565,"l":36.6,"n":25865,"o":37.03,"t":"2026-04-02T04:00:00Z","v":1988062,"vw":37.250441},{"c":37.83,"h":38.23,"l":37.41,"n":20900,"o":37.58,"t":"2026-04-06T04:00:00Z","v":1654054,"vw":37.906614},{"c":38.03,"h":38.24,"l":37.41,"n":19291,"o":37.83,"t":"2026-04-07T04:00:00Z","v":1244731,"vw":37.903669},{"c":38.53,"h":38.9,"l":38.4001,"n":22746,"o":38.46,"t":"2026-04-08T04:00:00Z","v":1972277,"vw":38.595478},{"c":38.8,"h":38.88,"l":37.55,"n":23460,"o":38.25,"t":"2026-04-09T04:00:00Z","v":1518239,"vw":38.524362},{"c":39.75,"h":40.061,"l":38.495,"n":23016,"o":38.81,"t":"2026-04-10T04:00:00Z","v":1655570,"vw":39.520413},{"c":40.83,"h":40.85,"l":39.59,"n":26025,"o":39.73,"t":"2026-04-13T04:00:00Z","v":1789936,"vw":40.369529},{"c":41.15,"h":41.37,"l":40.41,"n":31491,"o":40.99,"t":"2026-04-14T04:00:00Z","v":2506013,"vw":40.939612},{"c":41,"h":41.555,"l":40.765,"n":31672,"o":41.18,"t":"2026-04-15T04:00:00Z","v":2659802,"vw":41.141894},{"c":41.08,"h":42.1699,"l":40.91,"n":29110,"o":41.48,"t":"2026-04-16T04:00:00Z","v":2150472,"vw":41.341396},{"c":40.86,"h":41.185,"l":40.145,"n":32286,"o":41.13,"t":"2026-04-17T04:00:00Z","v":2708610,"vw":40.62378},{"c":40.8,"h":41.685,"l":40.44,"n":27469,"o":40.7,"t":"2026-04-20T04:00:00Z","v":1948796,"vw":41.064252},{"c":39.65,"h":41.035,"l":39.61,"n":24343,"o":40.8,"t":"2026-04-21T04:00:00Z","v":1953146,"vw":39.969382},{"c":40.32,"h":40.345,"l":39.63,"n":29382,"o":40.2,"t":"2026-04-22T04:00:00Z","v":2373243,"vw":40.127392},{"c":40.49,"h":41,"l":39.96,"n":23148,"o":40.21,"t":"2026-04-23T04:00:00Z","v":1890976,"vw":40.404639},{"c":38.74,"h":40.68,"l":38.36,"n":31179,"o":40.36,"t":"2026-04-24T04:00:00Z","v":2275635,"vw":38.795184},{"c":39.9,"h":39.9,"l":38.72,"n":28032,"o":38.74,"t":"2026-04-27T04:00:00Z","v":1874346,"vw":39.569327},{"c":39.16,"h":40.19,"l":39.15,"n":25037,"o":40.15,"t":"2026-04-28T04:00:00Z","v":1525775,"vw":39.503471},{"c":39.63,"h":40.06,"l":38.7601,"n":23096,"o":39,"t":"2026-04-29T04:00:00Z","v":1758992,"vw":39.617171},{"c":40.19,"h":40.59,"l":39.35,"n":23059,"o":39.35,"t":"2026-04-30T04:00:00Z","v":1725464,"vw":40.195475},{"c":40.83,"h":43.06,"l":40.2436,"n":30557,"o":40.6,"t":"2026-05-01T04:00:00Z","v":1954951,"vw":41.08427},{"c":41.4,"h":41.7599,"l":40.61,"n":24069,"o":40.75,"t":"2026-05-04T04:00:00Z","v":1387290,"vw":41.435009},{"c":40.88,"h":41.74,"l":40.74,"n":24681,"o":41.65,"t":"2026-05-05T04:00:00Z","v":1392235,"vw":41.017086},{"c":40.97,"h":41.49,"l":40.71,"n":21591,"o":41.28,"t":"2026-05-06T04:00:00Z","v":1175216,"vw":40.976771},{"c":40.78,"h":41.3,"l":40.68,"n":23338,"o":40.89,"t":"2026-05-07T04:00:00Z","v":1582720,"vw":40.901531},{"c":41.14,"h":41.1801,"l":40.12,"n":19072,"o":40.5,"t":"2026-05-08T04:00:00Z","v":1253378,"vw":40.875138},{"c":41.31,"h":41.79,"l":41.22,"n":22925,"o":41.33,"t":"2026-05-11T04:00:00Z","v":1326018,"vw":41.404593},{"c":40.37,"h":41.22,"l":39.455,"n":37528,"o":41,"t":"2026-05-12T04:00:00Z","v":3354461,"vw":40.151294},{"c":40.44,"h":41.21,"l":39.99,"n":35033,"o":40.34,"t":"2026-05-13T04:00:00Z","v":2346304,"vw":40.638054},{"c":44.43,"h":45.58,"l":41.35,"n":60635,"o":43.25,"t":"2026-05-14T04:00:00Z","v":4770836,"vw":43.430036},{"c":42.98,"h":43.79,"l":41.78,"n":38585,"o":43.49,"t":"2026-05-15T04:00:00Z","v":3368012,"vw":42.571918},{"c":42.29,"h":43.5,"l":42.1,"n":28786,"o":43.17,"t":"2026-05-18T04:00:00Z","v":1896076,"vw":42.51843},{"c":42.38,"h":42.58,"l":41.96,"n":22698,"o":42.23,"t":"2026-05-19T04:00:00Z","v":1873385,"vw":42.300739},{"c":41.88,"h":42.95,"l":41.71,"n":24374,"o":42.52,"t":"2026-05-20T04:00:00Z","v":1426889,"vw":42.031145},{"c":42.13,"h":42.26,"l":41.375,"n":24830,"o":41.76,"t":"2026-05-21T04:00:00Z","v":1739699,"vw":41.978121},{"c":42.67,"h":43.05,"l":42.03,"n":20583,"o":42.11,"t":"2026-05-22T04:00:00Z","v":1638557,"vw":42.56402},{"c":42.7,"h":43.345,"l":42.6,"n":27160,"o":42.9,"t":"2026-05-26T04:00:00Z","v":1621167,"vw":42.862542},{"c":43.4,"h":43.82,"l":42.6,"n":21997,"o":42.63,"t":"2026-05-27T04:00:00Z","v":1287283,"vw":43.436264},{"c":43.33,"h":43.695,"l":43,"n":22061,"o":43.22,"t":"2026-05-28T04:00:00Z","v":1371734,"vw":43.352563},{"c":43.14,"h":43.16,"l":42.46,"n":26604,"o":42.8,"t":"2026-05-29T04:00:00Z","v":1884567,"vw":42.965496},{"c":42.61,"h":43.09,"l":41.7,"n":33665,"o":43.09,"t":"2026-06-01T04:00:00Z","v":2304270,"vw":42.484403},{"c":41.51,"h":42.61,"l":41.4,"n":27960,"o":42.42,"t":"2026-06-02T04:00:00Z","v":1831483,"vw":41.731841},{"c":40.21,"h":42.13,"l":40.19,"n":29771,"o":41.52,"t":"2026-06-03T04:00:00Z","v":1857751,"vw":40.5731},{"c":40.22,"h":40.715,"l":39.8,"n":21677,"o":40.23,"t":"2026-06-04T04:00:00Z","v":1225669,"vw":40.236479},{"c":40.19,"h":40.3,"l":39.38,"n":21946,"o":40.06,"t":"2026-06-05T04:00:00Z","v":1115232,"vw":39.977006},{"c":41.46,"h":42.02,"l":39.95,"n":27744,"o":40.69,"t":"2026-06-08T04:00:00Z","v":1468158,"vw":41.491392},{"c":40.65,"h":42.1,"l":40.265,"n":21611,"o":41.46,"t":"2026-06-09T04:00:00Z","v":1189863,"vw":40.790146},{"c":39.49,"h":40.98,"l":39.39,"n":23256,"o":40.82,"t":"2026-06-10T04:00:00Z","v":1291755,"vw":39.772395},{"c":40.09,"h":40.2599,"l":39.2,"n":27424,"o":39.87,"t":"2026-06-11T04:00:00Z","v":1788852,"vw":39.941498},{"c":40.53,"h":40.54,"l":39.57,"n":19674,"o":40.06,"t":"2026-06-12T04:00:00Z","v":1352212,"vw":40.168628},{"c":38.94,"h":40.54,"l":38.6,"n":27210,"o":40.27,"t":"2026-06-15T04:00:00Z","v":2250272,"vw":39.031211},{"c":38.625,"h":39.15,"l":37.725,"n":29035,"o":38.85,"t":"2026-06-16T04:00:00Z","v":2000354,"vw":38.288264},{"c":38.13,"h":38.92,"l":37.84,"n":24237,"o":38.07,"t":"2026-06-17T04:00:00Z","v":2736849,"vw":38.271254},{"c":38.21,"h":38.3,"l":37.35,"n":25914,"o":37.97,"t":"2026-06-18T04:00:00Z","v":5241627,"vw":38.167827},{"c":38.53,"h":38.61,"l":37.76,"n":25132,"o":37.96,"t":"2026-06-22T04:00:00Z","v":2232237,"vw":38.358424},{"c":37.88,"h":38.39,"l":37.15,"n":26998,"o":38.28,"t":"2026-06-23T04:00:00Z","v":2127323,"vw":37.895037},{"c":38.16,"h":38.665,"l":37.69,"n":21363,"o":37.7,"t":"2026-06-24T04:00:00Z","v":2739402,"vw":38.19092},{"c":35.85,"h":38,"l":35.79,"n":32272,"o":37.95,"t":"2026-06-25T04:00:00Z","v":2252645,"vw":36.547329},{"c":36.14,"h":36.69,"l":35.545,"n":28856,"o":35.61,"t":"2026-06-26T04:00:00Z","v":5423103,"vw":36.162708},{"c":35.97,"h":37.69,"l":35.89,"n":32428,"o":36.56,"t":"2026-06-29T04:00:00Z","v":2218047,"vw":36.308405},{"c":36.01,"h":36.49,"l":35.3585,"n":22588,"o":36,"t":"2026-06-30T04:00:00Z","v":1700901,"vw":36.056234},{"c":36.36,"h":36.97,"l":35.75,"n":30344,"o":35.76,"t":"2026-07-01T04:00:00Z","v":1967363,"vw":36.53624},{"c":37.95,"h":38.015,"l":36.66,"n":26914,"o":36.86,"t":"2026-07-02T04:00:00Z","v":1904144,"vw":37.792068},{"c":37.22,"h":38.13,"l":36.17,"n":33008,"o":37.92,"t":"2026-07-06T04:00:00Z","v":2334684,"vw":36.927281},{"c":37.39,"h":38.1199,"l":37.08,"n":24938,"o":37.68,"t":"2026-07-07T04:00:00Z","v":1722181,"vw":37.344988},{"c":36,"h":37.37,"l":35.89,"n":21576,"o":37.32,"t":"2026-07-08T04:00:00Z","v":1537740,"vw":36.37753},{"c":35.81,"h":36.15,"l":35.25,"n":23009,"o":35.75,"t":"2026-07-09T04:00:00Z","v":1558583,"vw":35.799978},{"c":35.39,"h":36.2,"l":35.16,"n":23243,"o":36.02,"t":"2026-07-10T04:00:00Z","v":1644335,"vw":35.407912},{"c":35.66,"h":36.655,"l":35.48,"n":24675,"o":35.73,"t":"2026-07-13T04:00:00Z","v":1920460,"vw":35.906273},{"c":34.8,"h":35.9296,"l":34.56,"n":23520,"o":35.53,"t":"2026-07-14T04:00:00Z","v":1920035,"vw":34.870643},{"c":36.03,"h":36.1599,"l":35.25,"n":27606,"o":35.32,"t":"2026-07-15T04:00:00Z","v":2010355,"vw":35.843256},{"c":36.35,"h":36.785,"l":35.85,"n":23084,"o":36.07,"t":"2026-07-16T04:00:00Z","v":1904923,"vw":36.366068},{"c":35.9,"h":36.605,"l":35.7,"n":23372,"o":36.41,"t":"2026-07-17T04:00:00Z","v":1701940,"vw":35.961983},{"c":35.96,"h":36.42,"l":35.71,"n":21377,"o":35.85,"t":"2026-07-20T04:00:00Z","v":1315611,"vw":36.042614},{"c":36.15,"h":36.365,"l":35.72,"n":22773,"o":36,"t":"2026-07-21T04:00:00Z","v":1507235,"vw":36.077844},{"c":36.19,"h":36.5,"l":35.965,"n":19854,"o":36.28,"t":"2026-07-22T04:00:00Z","v":1319883,"vw":36.176683},{"c":35.56,"h":36.4,"l":35.1,"n":20917,"o":36.15,"t":"2026-07-23T04:00:00Z","v":1619522,"vw":35.523403},{"c":35.38,"h":36.14,"l":35.26,"n":21238,"o":35.49,"t":"2026-07-24T04:00:00Z","v":1436329,"vw":35.601842},{"c":35.88,"h":36.316,"l":35.655,"n":23107,"o":35.83,"t":"2026-07-27T04:00:00Z","v":1811245,"vw":35.987601},{"c":37.24,"h":37.47,"l":35.895,"n":24474,"o":35.91,"t":"2026-07-28T04:00:00Z","v":1553481,"vw":37.13791},{"c":36.95,"h":37.61,"l":36.77,"n":21696,"o":37.24,"t":"2026-07-29T04:00:00Z","v":1216549,"vw":37.035849},{"c":35.89,"h":37.0014,"l":35.67,"n":20760,"o":36.56,"t":"2026-07-30T04:00:00Z","v":1257082,"vw":35.898275},{"c":35.99,"h":36.155,"l":35.34,"n":25781,"o":36.06,"t":"2026-07-31T04:00:00Z","v":1590566,"vw":35.901868},{"c":36.82,"h":36.945,"l":36.19,"n":24188,"o":36.25,"t":"2026-08-03T04:00:00Z","v":1397441,"vw":36.728899},{"c":36.38,"h":36.91,"l":35.875,"n":26897,"o":36.21,"t":"2026-08-04T04:00:00Z","v":1834246,"vw":36.294194},{"c":35.79,"h":36.77,"l":35.5,"n":30511,"o":36.77,"t":"2026-08-05T04:00:00Z","v":1900606,"vw":35.73891},{"c":38.22,"h":41.27,"l":38.1,"n":60795,"o":40.06,"t":"2026-08-06T04:00:00Z","v":4958548,"vw":39.166748},{"c":38.67,"h":39.17,"l":37.415,"n":33374,"o":38.05,"t":"2026-08-07T04:00:00Z","v":2179626,"vw":38.183199},{"c":36.76,"h":38.57,"l":36.24,"n":38876,"o":38.33,"t":"2026-08-10T04:00:00Z","v":2848819,"vw":36.913425},{"c":36.76,"h":37.06,"l":36.35,"n":29631,"o":36.76,"t":"2026-08-11T04:00:00Z","v":1700508,"vw":36.664998},{"c":37.87,"h":37.94,"l":36.53,"n":25497,"o":36.82,"t":"2026-08-12T04:00:00Z","v":1761788,"vw":37.370588},{"c":38.91,"h":39.065,"l":37.79,"n":24930,"o":37.88,"t":"2026-08-13T04:00:00Z","v":1705222,"vw":38.514271},{"c":39.65,"h":39.91,"l":39.1,"n":27134,"o":39.19,"t":"2026-08-14T04:00:00Z","v":1569455,"vw":39.489477},{"c":39.23,"h":39.52,"l":38.535,"n":21444,"o":39.21,"t":"2026-08-17T04:00:00Z","v":1383107,"vw":39.12108},{"c":39.49,"h":39.93,"l":39.02,"n":22012,"o":39.14,"t":"2026-08-18T04:00:00Z","v":1368634,"vw":39.577362},{"c":39.26,"h":40.31,"l":39.14,"n":19628,"o":39.29,"t":"2026-08-19T04:00:00Z","v":1221368,"vw":39.547508},{"c":38.64,"h":39.36,"l":38.4,"n":23558,"o":39.16,"t":"2026-08-20T04:00:00Z","v":1167196,"vw":38.700701},{"c":38.75,"h":39.31,"l":38.3778,"n":19360,"o":38.89,"t":"2026-08-21T04:00:00Z","v":1484754,"vw":38.790308},{"c":39.33,"h":39.81,"l":38.62,"n":24394,"o":38.84,"t":"2026-08-24T04:00:00Z","v":1459027,"vw":39.222317},{"c":39.87,"h":39.95,"l":38.7,"n":17499,"o":39.33,"t":"2026-08-25T04:00:00Z","v":842774,"vw":39.508567},{"c":39.27,"h":39.985,"l":39.2,"n":19167,"o":39.78,"t":"2026-08-26T04:00:00Z","v":881268,"vw":39.439929},{"c":39.48,"h":40.26,"l":39.11,"n":23096,"o":39.28,"t":"2026-08-27T04:00:00Z","v":1817810,"vw":39.792629},{"c":41.02,"h":41.47,"l":40.18,"n":21344,"o":40.61,"t":"2026-08-28T04:00:00Z","v":1435546,"vw":41.072096},{"c":41.12,"h":41.4544,"l":40.67,"n":22855,"o":40.95,"t":"2026-08-31T04:00:00Z","v":1920098,"vw":41.163137},{"c":40.31,"h":41.05,"l":40.06,"n":22979,"o":41.05,"t":"2026-09-01T04:00:00Z","v":1270781,"vw":40.393674},{"c":41.53,"h":42.36,"l":40.29,"n":23636,"o":40.29,"t":"2026-09-02T04:00:00Z","v":1602381,"vw":41.721892},{"c":40.97,"h":42.275,"l":40.91,"n":23413,"o":41.98,"t":"2026-09-03T04:00:00Z","v":1445945,"vw":41.326237},{"c":38.61,"h":40.75,"l":38.52,"n":21854,"o":40.75,"t":"2026-09-04T04:00:00Z","v":1384218,"vw":39.022659},{"c":38.25,"h":39.04,"l":37.57,"n":25682,"o":38.38,"t":"2026-09-08T04:00:00Z","v":1366856,"vw":38.421627},{"c":37.21,"h":38.25,"l":37.18,"n":23060,"o":38.25,"t":"2026-09-09T04:00:00Z","v":1297649,"vw":37.505561},{"c":37.36,"h":37.72,"l":37.01,"n":20762,"o":37.18,"t":"2026-09-10T04:00:00Z","v":1266991,"vw":37.395794},{"c":37.19,"h":37.61,"l":36.82,"n":21118,"o":37.36,"t":"2026-09-11T04:00:00Z","v":1019408,"vw":37.148921},{"c":37.565,"h":38.12,"l":37.14,"n":19924,"o":37.24,"t":"2026-09-14T04:00:00Z","v":1261511,"vw":37.676333},{"c":37.49,"h":37.815,"l":37.15,"n":22666,"o":37.46,"t":"2026-09-15T04:00:00Z","v":1493731,"vw":37.48924},{"c":37.69,"h":38.27,"l":37.16,"n":22273,"o":37.37,"t":"2026-09-16T04:00:00Z","v":1780042,"vw":37.782535},{"c":36.33,"h":37.95,"l":36.24,"n":23961,"o":37.82,"t":"2026-09-17T04:00:00Z","v":1728294,"vw":36.673986},{"c":35.18,"h":36.49,"l":34.495,"n":30682,"o":36.065,"t":"2026-09-18T04:00:00Z","v":5805092,"vw":35.110631},{"c":34.7,"h":35.39,"l":34.38,"n":26485,"o":35.35,"t":"2026-09-21T04:00:00Z","v":1651234,"vw":34.663674},{"c":33.51,"h":34.89,"l":33.33,"n":24696,"o":34.79,"t":"2026-09-22T04:00:00Z","v":1596965,"vw":33.714075},{"c":33.04,"h":33.61,"l":32.77,"n":21440,"o":33.5,"t":"2026-09-23T04:00:00Z","v":1413221,"vw":33.093602},{"c":33.5,"h":33.51,"l":32.595,"n":29758,"o":33.2,"t":"2026-09-24T04:00:00Z","v":2141321,"vw":33.273328},{"c":32.8,"h":33.96,"l":32.76,"n":20521,"o":33.26,"t":"2026-09-25T04:00:00Z","v":1320456,"vw":33.070288},{"c":32.46,"h":32.92,"l":32.15,"n":20568,"o":32.92,"t":"2026-09-28T04:00:00Z","v":1349615,"vw":32.554813},{"c":32.17,"h":32.67,"l":32.1,"n":21115,"o":32.39,"t":"2026-09-29T04:00:00Z","v":1269240,"vw":32.273695},{"c":31.7,"h":32.535,"l":31.45,"n":25448,"o":32.14,"t":"2026-09-30T04:00:00Z","v":1877776,"vw":31.804379},{"c":30.84,"h":31.47,"l":29.75,"n":33639,"o":31.47,"t":"2026-10-01T04:00:00Z","v":2631870,"vw":30.558203},{"c":30.94,"h":31.105,"l":30.57,"n":25624,"o":30.84,"t":"2026-10-02T04:00:00Z","v":2018375,"vw":30.891299},{"c":31.02,"h":31.06,"l":30.14,"n":24847,"o":30.81,"t":"2026-10-05T04:00:00Z","v":2180927,"vw":30.864499},{"c":31.47,"h":31.87,"l":30.92,"n":26958,"o":31.19,"t":"2026-10-06T04:00:00Z","v":1863272,"vw":31.564758},{"c":31.44,"h":31.6,"l":31.07,"n":20352,"o":31.36,"t":"2026-10-07T04:00:00Z","v":1733095,"vw":31.398537},{"c":31.77,"h":31.845,"l":30.835,"n":21748,"o":31.42,"t":"2026-10-08T04:00:00Z","v":2092963,"vw":31.609522},{"c":30.64,"h":31.62,"l":30.53,"n":20128,"o":31.6,"t":"2026-10-09T04:00:00Z","v":1279352,"vw":30.791175},{"c":30.6,"h":30.925,"l":30.37,"n":20180,"o":30.77,"t":"2026-10-12T04:00:00Z","v":1334335,"vw":30.714107},{"c":31.06,"h":31.2,"l":30.635,"n":20278,"o":30.69,"t":"2026-10-13T04:00:00Z","v":1328954,"vw":30.96889},{"c":30.98,"h":31,"l":30.43,"n":21708,"o":31,"t":"2026-10-14T04:00:00Z","v":1948169,"vw":30.844878},{"c":31.24,"h":31.52,"l":30.9,"n":23015,"o":31.07,"t":"2026-10-15T04:00:00Z","v":1788559,"vw":31.225039},{"c":31.77,"h":32.38,"l":31.28,"n":29638,"o":31.5,"t":"2026-10-16T04:00:00Z","v":2071108,"vw":31.878131},{"c":31.54,"h":31.8,"l":31.26,"n":20978,"o":31.77,"t":"2026-10-19T04:00:00Z","v":1675028,"vw":31.533516},{"c":31.73,"h":32.18,"l":31.3545,"n":19159,"o":31.81,"t":"2026-10-20T04:00:00Z","v":2369269,"vw":31.718124},{"c":31.35,"h":31.7,"l":31.115,"n":20432,"o":31.7,"t":"2026-10-21T04:00:00Z","v":1569384,"vw":31.358752},{"c":32.29,"h":32.46,"l":31.45,"n":20525,"o":31.49,"t":"2026-10-22T04:00:00Z","v":1399290,"vw":32.225449}],"volatilityBars":[{"c":34.43,"h":34.89,"l":34.43,"n":517,"o":34.85,"t":"2026-09-22T13:30:00Z","v":28069,"vw":34.70515},{"c":34.14,"h":34.445,"l":34.14,"n":775,"o":34.4262,"t":"2026-09-22T13:45:00Z","v":48071,"vw":34.233992},{"c":34.34,"h":34.34,"l":34.14,"n":647,"o":34.16,"t":"2026-09-22T14:00:00Z","v":29601,"vw":34.277398},{"c":34.21,"h":34.475,"l":34.19,"n":880,"o":34.325,"t":"2026-09-22T14:15:00Z","v":42543,"vw":34.30824},{"c":34.0875,"h":34.24,"l":34.07,"n":639,"o":34.24,"t":"2026-09-22T14:30:00Z","v":27709,"vw":34.154186},{"c":34.1179,"h":34.27,"l":34.025,"n":687,"o":34.1,"t":"2026-09-22T14:45:00Z","v":25759,"vw":34.121076},{"c":34.0486,"h":34.16,"l":34.035,"n":797,"o":34.135,"t":"2026-09-22T15:00:00Z","v":30013,"vw":34.102083},{"c":33.985,"h":34.07,"l":33.98,"n":707,"o":34.045,"t":"2026-09-22T15:15:00Z","v":25884,"vw":34.024728},{"c":33.84,"h":34.04,"l":33.84,"n":823,"o":34,"t":"2026-09-22T15:30:00Z","v":26995,"vw":33.958856},{"c":33.975,"h":33.975,"l":33.83,"n":633,"o":33.835,"t":"2026-09-22T15:45:00Z","v":19578,"vw":33.90386},{"c":33.97,"h":34.005,"l":33.865,"n":666,"o":33.975,"t":"2026-09-22T16:00:00Z","v":32947,"vw":33.956979},{"c":34.005,"h":34.01,"l":33.96,"n":450,"o":33.96,"t":"2026-09-22T16:15:00Z","v":12266,"vw":33.977749},{"c":33.8,"h":34,"l":33.78,"n":758,"o":34,"t":"2026-09-22T16:30:00Z","v":49618,"vw":33.859237},{"c":33.82,"h":33.87,"l":33.8,"n":411,"o":33.8,"t":"2026-09-22T16:45:00Z","v":12530,"vw":33.832431},{"c":33.735,"h":33.81,"l":33.71,"n":673,"o":33.81,"t":"2026-09-22T17:00:00Z","v":22276,"vw":33.741915},{"c":33.67,"h":33.75,"l":33.635,"n":796,"o":33.725,"t":"2026-09-22T17:15:00Z","v":33724,"vw":33.695176},{"c":33.64,"h":33.71,"l":33.61,"n":748,"o":33.665,"t":"2026-09-22T17:30:00Z","v":26627,"vw":33.65678},{"c":33.68,"h":33.7,"l":33.61,"n":893,"o":33.64,"t":"2026-09-22T17:45:00Z","v":46886,"vw":33.635385},{"c":33.39,"h":33.68,"l":33.36,"n":1026,"o":33.68,"t":"2026-09-22T18:00:00Z","v":54604,"vw":33.567846},{"c":33.405,"h":33.42,"l":33.33,"n":832,"o":33.42,"t":"2026-09-22T18:15:00Z","v":38259,"vw":33.384224},{"c":33.57,"h":33.605,"l":33.405,"n":807,"o":33.405,"t":"2026-09-22T18:30:00Z","v":33267,"vw":33.52339},{"c":33.705,"h":33.71,"l":33.545,"n":749,"o":33.57,"t":"2026-09-22T18:45:00Z","v":24663,"vw":33.612059},{"c":33.64,"h":33.75,"l":33.57,"n":1000,"o":33.71,"t":"2026-09-22T19:00:00Z","v":44980,"vw":33.636145},{"c":33.77,"h":33.77,"l":33.635,"n":959,"o":33.635,"t":"2026-09-22T19:15:00Z","v":30386,"vw":33.690057},{"c":33.73,"h":33.78,"l":33.67,"n":1344,"o":33.765,"t":"2026-09-22T19:30:00Z","v":53102,"vw":33.73061},{"c":33.505,"h":33.8,"l":33.4675,"n":4456,"o":33.74,"t":"2026-09-22T19:45:00Z","v":245366,"vw":33.593686},{"c":33.52,"h":33.52,"l":33.51,"n":39,"o":33.51,"t":"2026-09-22T20:00:00Z","v":400240,"vw":33.510007},{"c":33.6886,"h":33.6886,"l":33.6886,"n":1,"o":33.6886,"t":"2026-09-22T21:45:00Z","v":191,"vw":33.6886},{"c":33.6113,"h":33.6113,"l":33.6113,"n":1,"o":33.6113,"t":"2026-09-22T22:30:00Z","v":300,"vw":33.6113},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-09-23T12:15:00Z","v":100,"vw":33.51},{"c":33.51,"h":33.51,"l":33.51,"n":2,"o":33.51,"t":"2026-09-23T12:30:00Z","v":211,"vw":33.51},{"c":33.208,"h":33.52,"l":33.2,"n":560,"o":33.5,"t":"2026-09-23T13:30:00Z","v":44588,"vw":33.362194},{"c":32.9,"h":33.19,"l":32.87,"n":638,"o":33.185,"t":"2026-09-23T13:45:00Z","v":33955,"vw":33.049953},{"c":33.31,"h":33.31,"l":32.79,"n":600,"o":32.89,"t":"2026-09-23T14:00:00Z","v":28037,"vw":32.966136},{"c":33.39,"h":33.44,"l":33.2,"n":660,"o":33.31,"t":"2026-09-23T14:15:00Z","v":40300,"vw":33.307066},{"c":33.435,"h":33.61,"l":33.35,"n":875,"o":33.44,"t":"2026-09-23T14:30:00Z","v":52788,"vw":33.491634},{"c":33.35,"h":33.48,"l":33.32,"n":641,"o":33.42,"t":"2026-09-23T14:45:00Z","v":31368,"vw":33.393467},{"c":33.255,"h":33.35,"l":33.25,"n":691,"o":33.335,"t":"2026-09-23T15:00:00Z","v":43867,"vw":33.303545},{"c":33.1601,"h":33.29,"l":33.1601,"n":668,"o":33.25,"t":"2026-09-23T15:15:00Z","v":30274,"vw":33.246324},{"c":33.2,"h":33.245,"l":33.16,"n":625,"o":33.17,"t":"2026-09-23T15:30:00Z","v":28255,"vw":33.205354},{"c":33.18,"h":33.22,"l":33.165,"n":362,"o":33.205,"t":"2026-09-23T15:45:00Z","v":14534,"vw":33.185508},{"c":33.255,"h":33.27,"l":33.19,"n":486,"o":33.19,"t":"2026-09-23T16:00:00Z","v":20041,"vw":33.231592},{"c":33.22,"h":33.26,"l":33.13,"n":855,"o":33.255,"t":"2026-09-23T16:15:00Z","v":64797,"vw":33.171359},{"c":33.205,"h":33.25,"l":33.2,"n":490,"o":33.22,"t":"2026-09-23T16:30:00Z","v":32625,"vw":33.232078},{"c":33.15,"h":33.21,"l":33.1,"n":538,"o":33.205,"t":"2026-09-23T16:45:00Z","v":29190,"vw":33.16508},{"c":33.11,"h":33.14,"l":33.085,"n":506,"o":33.14,"t":"2026-09-23T17:00:00Z","v":24103,"vw":33.113285},{"c":33.03,"h":33.1,"l":32.99,"n":693,"o":33.09,"t":"2026-09-23T17:15:00Z","v":64538,"vw":33.047764},{"c":32.945,"h":33.025,"l":32.9,"n":513,"o":33.025,"t":"2026-09-23T17:30:00Z","v":27123,"vw":32.967022},{"c":33.065,"h":33.0779,"l":32.9201,"n":560,"o":32.95,"t":"2026-09-23T17:45:00Z","v":27019,"vw":32.994167},{"c":33.05,"h":33.07,"l":32.975,"n":605,"o":33.07,"t":"2026-09-23T18:00:00Z","v":24620,"vw":33.02567},{"c":33.158,"h":33.1697,"l":33.0301,"n":572,"o":33.045,"t":"2026-09-23T18:15:00Z","v":32116,"vw":33.082596},{"c":33.01,"h":33.17,"l":33.01,"n":703,"o":33.16,"t":"2026-09-23T18:30:00Z","v":29814,"vw":33.117584},{"c":32.94,"h":33.085,"l":32.94,"n":1066,"o":33.01,"t":"2026-09-23T18:45:00Z","v":53102,"vw":33.027737},{"c":32.84,"h":32.95,"l":32.77,"n":1086,"o":32.93,"t":"2026-09-23T19:00:00Z","v":77795,"vw":32.854348},{"c":32.9,"h":32.9,"l":32.79,"n":986,"o":32.84,"t":"2026-09-23T19:15:00Z","v":49330,"vw":32.83424},{"c":33.1,"h":33.1,"l":32.91,"n":1804,"o":32.91,"t":"2026-09-23T19:30:00Z","v":99786,"vw":32.990526},{"c":33.03,"h":33.085,"l":33,"n":3180,"o":33.085,"t":"2026-09-23T19:45:00Z","v":189607,"vw":33.038008},{"c":33.57,"h":33.57,"l":33.04,"n":41,"o":33.04,"t":"2026-09-23T20:00:00Z","v":199113,"vw":33.040279},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-09-23T23:45:00Z","v":136,"vw":32.62},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-09-24T11:00:00Z","v":100,"vw":33.2},{"c":33.45,"h":33.45,"l":33.25,"n":5,"o":33.25,"t":"2026-09-24T11:45:00Z","v":10000,"vw":33.34995},{"c":32.695,"h":33.32,"l":32.595,"n":682,"o":33.2,"t":"2026-09-24T13:30:00Z","v":49465,"vw":32.956868},{"c":32.77,"h":32.96,"l":32.64,"n":884,"o":32.74,"t":"2026-09-24T13:45:00Z","v":45888,"vw":32.768198},{"c":32.99,"h":33.155,"l":32.755,"n":974,"o":32.755,"t":"2026-09-24T14:00:00Z","v":49666,"vw":33.002842},{"c":33.09,"h":33.23,"l":32.99,"n":834,"o":32.99,"t":"2026-09-24T14:15:00Z","v":44047,"vw":33.128956},{"c":32.89,"h":33.2499,"l":32.89,"n":1061,"o":33.09,"t":"2026-09-24T14:30:00Z","v":59001,"vw":33.041979},{"c":32.78,"h":32.94,"l":32.78,"n":759,"o":32.88,"t":"2026-09-24T14:45:00Z","v":42456,"vw":32.857868},{"c":33.08,"h":33.2,"l":32.78,"n":1042,"o":32.805,"t":"2026-09-24T15:00:00Z","v":45297,"vw":33.012465},{"c":33.135,"h":33.23,"l":33.025,"n":1041,"o":33.06,"t":"2026-09-24T15:15:00Z","v":55206,"vw":33.150611},{"c":33.345,"h":33.405,"l":33.13,"n":1234,"o":33.15,"t":"2026-09-24T15:30:00Z","v":61820,"vw":33.282429},{"c":33.4024,"h":33.4024,"l":33.16,"n":1656,"o":33.38,"t":"2026-09-24T15:45:00Z","v":160984,"vw":33.249095},{"c":33.335,"h":33.44,"l":33.17,"n":1761,"o":33.41,"t":"2026-09-24T16:00:00Z","v":150217,"vw":33.297087},{"c":33.37,"h":33.51,"l":33.345,"n":1069,"o":33.35,"t":"2026-09-24T16:15:00Z","v":39076,"vw":33.40855},{"c":33.325,"h":33.39,"l":33.24,"n":1030,"o":33.36,"t":"2026-09-24T16:30:00Z","v":54278,"vw":33.311863},{"c":33.26,"h":33.37,"l":33.23,"n":807,"o":33.31,"t":"2026-09-24T16:45:00Z","v":39896,"vw":33.306027},{"c":33.165,"h":33.26,"l":33.09,"n":822,"o":33.26,"t":"2026-09-24T17:00:00Z","v":73213,"vw":33.195095},{"c":33.22,"h":33.245,"l":33.09,"n":855,"o":33.175,"t":"2026-09-24T17:15:00Z","v":42015,"vw":33.164628},{"c":33.14,"h":33.21,"l":33.1,"n":819,"o":33.21,"t":"2026-09-24T17:30:00Z","v":34254,"vw":33.165601},{"c":33.23,"h":33.27,"l":33.13,"n":807,"o":33.135,"t":"2026-09-24T17:45:00Z","v":40674,"vw":33.225108},{"c":33.29,"h":33.325,"l":33.248,"n":949,"o":33.25,"t":"2026-09-24T18:00:00Z","v":70998,"vw":33.291577},{"c":33.27,"h":33.3,"l":33.18,"n":853,"o":33.29,"t":"2026-09-24T18:15:00Z","v":30075,"vw":33.244644},{"c":33.34,"h":33.39,"l":33.265,"n":973,"o":33.265,"t":"2026-09-24T18:30:00Z","v":41815,"vw":33.338345},{"c":33.16,"h":33.35,"l":33.15,"n":1044,"o":33.34,"t":"2026-09-24T18:45:00Z","v":47997,"vw":33.246071},{"c":33.25,"h":33.28,"l":33.15,"n":856,"o":33.1504,"t":"2026-09-24T19:00:00Z","v":35351,"vw":33.216856},{"c":33.31,"h":33.31,"l":33.23,"n":1168,"o":33.26,"t":"2026-09-24T19:15:00Z","v":57721,"vw":33.278374},{"c":33.375,"h":33.38,"l":33.2701,"n":1539,"o":33.32,"t":"2026-09-24T19:30:00Z","v":93535,"vw":33.326239},{"c":33.507,"h":33.51,"l":33.3075,"n":3879,"o":33.375,"t":"2026-09-24T19:45:00Z","v":272280,"vw":33.416893},{"c":33.5,"h":33.5,"l":33.5,"n":40,"o":33.5,"t":"2026-09-24T20:00:00Z","v":240738,"vw":33.5},{"c":33.01,"h":33.75,"l":33.01,"n":42,"o":33.65,"t":"2026-09-25T13:15:00Z","v":3023,"vw":33.584843},{"c":33.335,"h":33.96,"l":33.14,"n":407,"o":33.26,"t":"2026-09-25T13:30:00Z","v":39191,"vw":33.485981},{"c":33.32,"h":33.44,"l":33.235,"n":344,"o":33.235,"t":"2026-09-25T13:45:00Z","v":11578,"vw":33.31339},{"c":33.4,"h":33.43,"l":33.1801,"n":624,"o":33.29,"t":"2026-09-25T14:00:00Z","v":25515,"vw":33.286275},{"c":33.39,"h":33.43,"l":33.3,"n":531,"o":33.43,"t":"2026-09-25T14:15:00Z","v":20722,"vw":33.359792},{"c":33.47,"h":33.48,"l":33.37,"n":516,"o":33.37,"t":"2026-09-25T14:30:00Z","v":15522,"vw":33.425518},{"c":33.45,"h":33.55,"l":33.415,"n":783,"o":33.465,"t":"2026-09-25T14:45:00Z","v":47463,"vw":33.493762},{"c":33.36,"h":33.445,"l":33.28,"n":526,"o":33.445,"t":"2026-09-25T15:00:00Z","v":26366,"vw":33.352084},{"c":33.34,"h":33.4,"l":33.33,"n":489,"o":33.3617,"t":"2026-09-25T15:15:00Z","v":23675,"vw":33.37111},{"c":33.29,"h":33.39,"l":33.29,"n":481,"o":33.34,"t":"2026-09-25T15:30:00Z","v":18761,"vw":33.335748},{"c":33.34,"h":33.35,"l":33.27,"n":715,"o":33.295,"t":"2026-09-25T15:45:00Z","v":33401,"vw":33.310358},{"c":33.51,"h":33.545,"l":33.33,"n":616,"o":33.35,"t":"2026-09-25T16:00:00Z","v":28256,"vw":33.464781},{"c":33.39,"h":33.5,"l":33.38,"n":571,"o":33.5,"t":"2026-09-25T16:15:00Z","v":26472,"vw":33.422836},{"c":33.385,"h":33.475,"l":33.3708,"n":560,"o":33.4,"t":"2026-09-25T16:30:00Z","v":25478,"vw":33.431427},{"c":33.24,"h":33.37,"l":33.2,"n":575,"o":33.37,"t":"2026-09-25T16:45:00Z","v":22552,"vw":33.285482},{"c":33.215,"h":33.29,"l":33.2,"n":733,"o":33.24,"t":"2026-09-25T17:00:00Z","v":34399,"vw":33.243472},{"c":33.15,"h":33.2299,"l":33.14,"n":570,"o":33.215,"t":"2026-09-25T17:15:00Z","v":22997,"vw":33.173709},{"c":33.08,"h":33.1741,"l":33.08,"n":615,"o":33.155,"t":"2026-09-25T17:30:00Z","v":42145,"vw":33.130793},{"c":33.07,"h":33.1,"l":33,"n":817,"o":33.095,"t":"2026-09-25T17:45:00Z","v":39081,"vw":33.065421},{"c":33.065,"h":33.15,"l":33.065,"n":638,"o":33.085,"t":"2026-09-25T18:00:00Z","v":26857,"vw":33.10736},{"c":33.0499,"h":33.11,"l":33.01,"n":662,"o":33.07,"t":"2026-09-25T18:15:00Z","v":29387,"vw":33.059402},{"c":33.1,"h":33.13,"l":33.02,"n":571,"o":33.02,"t":"2026-09-25T18:30:00Z","v":24020,"vw":33.095413},{"c":33.1,"h":33.12,"l":33.06,"n":713,"o":33.1,"t":"2026-09-25T18:45:00Z","v":36756,"vw":33.088916},{"c":33.09,"h":33.14,"l":33.07,"n":881,"o":33.11,"t":"2026-09-25T19:00:00Z","v":43261,"vw":33.10204},{"c":32.955,"h":33.1,"l":32.95,"n":1082,"o":33.1,"t":"2026-09-25T19:15:00Z","v":58500,"vw":33.037413},{"c":32.93,"h":33.01,"l":32.91,"n":1482,"o":32.965,"t":"2026-09-25T19:30:00Z","v":76286,"vw":32.970664},{"c":32.81,"h":32.95,"l":32.76,"n":3448,"o":32.93,"t":"2026-09-25T19:45:00Z","v":178315,"vw":32.823829},{"c":32.8,"h":32.8,"l":32.8,"n":29,"o":32.8,"t":"2026-09-25T20:00:00Z","v":324717,"vw":32.8},{"c":32.9155,"h":32.9155,"l":32.9155,"n":1,"o":32.9155,"t":"2026-09-25T21:45:00Z","v":300,"vw":32.9155},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-09-25T23:45:00Z","v":100,"vw":32.97},{"c":32.9,"h":32.9,"l":32.9,"n":4,"o":32.9,"t":"2026-09-28T11:00:00Z","v":408,"vw":32.9},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-28T13:00:00Z","v":100,"vw":33},{"c":33,"h":33,"l":33,"n":16,"o":33,"t":"2026-09-28T13:15:00Z","v":1102,"vw":33},{"c":32.23,"h":32.92,"l":32.15,"n":468,"o":32.92,"t":"2026-09-28T13:30:00Z","v":37004,"vw":32.589158},{"c":32.6,"h":32.645,"l":32.235,"n":392,"o":32.235,"t":"2026-09-28T13:45:00Z","v":24677,"vw":32.493409},{"c":32.67,"h":32.68,"l":32.54,"n":521,"o":32.6,"t":"2026-09-28T14:00:00Z","v":33850,"vw":32.619895},{"c":32.795,"h":32.7999,"l":32.63,"n":660,"o":32.67,"t":"2026-09-28T14:15:00Z","v":33731,"vw":32.69528},{"c":32.75,"h":32.845,"l":32.72,"n":666,"o":32.8099,"t":"2026-09-28T14:30:00Z","v":31161,"vw":32.782744},{"c":32.665,"h":32.83,"l":32.655,"n":751,"o":32.76,"t":"2026-09-28T14:45:00Z","v":50726,"vw":32.754399},{"c":32.57,"h":32.66,"l":32.55,"n":563,"o":32.65,"t":"2026-09-28T15:00:00Z","v":27231,"vw":32.593684},{"c":32.5086,"h":32.595,"l":32.49,"n":450,"o":32.57,"t":"2026-09-28T15:15:00Z","v":21740,"vw":32.544275},{"c":32.55,"h":32.56,"l":32.45,"n":579,"o":32.5,"t":"2026-09-28T15:30:00Z","v":18860,"vw":32.499246},{"c":32.52,"h":32.5699,"l":32.51,"n":522,"o":32.56,"t":"2026-09-28T15:45:00Z","v":25100,"vw":32.543905},{"c":32.54,"h":32.58,"l":32.51,"n":546,"o":32.53,"t":"2026-09-28T16:00:00Z","v":18641,"vw":32.542661},{"c":32.72,"h":32.77,"l":32.52,"n":566,"o":32.545,"t":"2026-09-28T16:15:00Z","v":27399,"vw":32.651342},{"c":32.545,"h":32.74,"l":32.545,"n":584,"o":32.73,"t":"2026-09-28T16:30:00Z","v":28098,"vw":32.655865},{"c":32.68,"h":32.7,"l":32.49,"n":626,"o":32.545,"t":"2026-09-28T16:45:00Z","v":31147,"vw":32.580543},{"c":32.795,"h":32.8499,"l":32.5701,"n":759,"o":32.67,"t":"2026-09-28T17:00:00Z","v":59537,"vw":32.660208},{"c":32.6,"h":32.805,"l":32.59,"n":537,"o":32.78,"t":"2026-09-28T17:15:00Z","v":22228,"vw":32.721717},{"c":32.63,"h":32.63,"l":32.575,"n":823,"o":32.61,"t":"2026-09-28T17:30:00Z","v":39183,"vw":32.601249},{"c":32.635,"h":32.68,"l":32.62,"n":610,"o":32.63,"t":"2026-09-28T17:45:00Z","v":26549,"vw":32.637317},{"c":32.61,"h":32.66,"l":32.585,"n":847,"o":32.635,"t":"2026-09-28T18:00:00Z","v":40814,"vw":32.634179},{"c":32.58,"h":32.6,"l":32.535,"n":690,"o":32.59,"t":"2026-09-28T18:15:00Z","v":32011,"vw":32.571552},{"c":32.615,"h":32.63,"l":32.59,"n":694,"o":32.59,"t":"2026-09-28T18:30:00Z","v":27371,"vw":32.613609},{"c":32.55,"h":32.61,"l":32.52,"n":949,"o":32.61,"t":"2026-09-28T18:45:00Z","v":40466,"vw":32.569028},{"c":32.575,"h":32.6137,"l":32.52,"n":622,"o":32.56,"t":"2026-09-28T19:00:00Z","v":28069,"vw":32.559628},{"c":32.54,"h":32.575,"l":32.52,"n":914,"o":32.57,"t":"2026-09-28T19:15:00Z","v":46091,"vw":32.544406},{"c":32.55,"h":32.56,"l":32.5,"n":1123,"o":32.54,"t":"2026-09-28T19:30:00Z","v":44173,"vw":32.528991},{"c":32.47,"h":32.545,"l":32.4,"n":3390,"o":32.54,"t":"2026-09-28T19:45:00Z","v":201290,"vw":32.460443},{"c":32.46,"h":32.46,"l":32.46,"n":41,"o":32.46,"t":"2026-09-28T20:00:00Z","v":235736,"vw":32.46},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-09-28T22:45:00Z","v":100,"vw":32.55},{"c":32.29,"h":32.67,"l":32.155,"n":406,"o":32.39,"t":"2026-09-29T13:30:00Z","v":33283,"vw":32.400021},{"c":32.355,"h":32.495,"l":32.315,"n":434,"o":32.35,"t":"2026-09-29T13:45:00Z","v":20169,"vw":32.420166},{"c":32.61,"h":32.61,"l":32.37,"n":475,"o":32.37,"t":"2026-09-29T14:00:00Z","v":15437,"vw":32.475613},{"c":32.575,"h":32.665,"l":32.445,"n":422,"o":32.66,"t":"2026-09-29T14:15:00Z","v":30180,"vw":32.587286},{"c":32.6,"h":32.6,"l":32.49,"n":398,"o":32.58,"t":"2026-09-29T14:30:00Z","v":17453,"vw":32.549788},{"c":32.61,"h":32.6681,"l":32.58,"n":464,"o":32.6,"t":"2026-09-29T14:45:00Z","v":16184,"vw":32.617745},{"c":32.4,"h":32.6,"l":32.385,"n":570,"o":32.59,"t":"2026-09-29T15:00:00Z","v":23042,"vw":32.456365},{"c":32.3,"h":32.41,"l":32.265,"n":501,"o":32.405,"t":"2026-09-29T15:15:00Z","v":25362,"vw":32.333291},{"c":32.26,"h":32.35,"l":32.24,"n":493,"o":32.31,"t":"2026-09-29T15:30:00Z","v":16075,"vw":32.291114},{"c":32.32,"h":32.32,"l":32.25,"n":692,"o":32.265,"t":"2026-09-29T15:45:00Z","v":30470,"vw":32.28832},{"c":32.315,"h":32.395,"l":32.315,"n":624,"o":32.33,"t":"2026-09-29T16:00:00Z","v":24123,"vw":32.337307},{"c":32.4,"h":32.415,"l":32.29,"n":839,"o":32.31,"t":"2026-09-29T16:15:00Z","v":39836,"vw":32.355206},{"c":32.29,"h":32.39,"l":32.28,"n":672,"o":32.39,"t":"2026-09-29T16:30:00Z","v":28720,"vw":32.30466},{"c":32.25,"h":32.28,"l":32.225,"n":815,"o":32.28,"t":"2026-09-29T16:45:00Z","v":54163,"vw":32.261115},{"c":32.25,"h":32.27,"l":32.22,"n":721,"o":32.25,"t":"2026-09-29T17:00:00Z","v":26708,"vw":32.250755},{"c":32.325,"h":32.385,"l":32.2214,"n":1387,"o":32.245,"t":"2026-09-29T17:15:00Z","v":61448,"vw":32.327813},{"c":32.46,"h":32.48,"l":32.31,"n":902,"o":32.325,"t":"2026-09-29T17:30:00Z","v":32637,"vw":32.370886},{"c":32.3951,"h":32.46,"l":32.375,"n":656,"o":32.45,"t":"2026-09-29T17:45:00Z","v":34925,"vw":32.419193},{"c":32.34,"h":32.47,"l":32.32,"n":700,"o":32.41,"t":"2026-09-29T18:00:00Z","v":29206,"vw":32.4179},{"c":32.3,"h":32.3668,"l":32.285,"n":612,"o":32.34,"t":"2026-09-29T18:15:00Z","v":28175,"vw":32.319758},{"c":32.29,"h":32.335,"l":32.24,"n":805,"o":32.3,"t":"2026-09-29T18:30:00Z","v":32297,"vw":32.288598},{"c":32.33,"h":32.34,"l":32.28,"n":612,"o":32.29,"t":"2026-09-29T18:45:00Z","v":32437,"vw":32.307548},{"c":32.26,"h":32.34,"l":32.25,"n":580,"o":32.33,"t":"2026-09-29T19:00:00Z","v":25611,"vw":32.291558},{"c":32.285,"h":32.3,"l":32.23,"n":917,"o":32.25,"t":"2026-09-29T19:15:00Z","v":50381,"vw":32.272346},{"c":32.28,"h":32.329,"l":32.255,"n":1210,"o":32.29,"t":"2026-09-29T19:30:00Z","v":64945,"vw":32.294301},{"c":32.18,"h":32.25,"l":32.1,"n":3552,"o":32.25,"t":"2026-09-29T19:45:00Z","v":206510,"vw":32.172493},{"c":32.17,"h":32.2,"l":32.09,"n":35,"o":32.17,"t":"2026-09-29T20:00:00Z","v":260390,"vw":32.16995},{"c":32.15,"h":32.15,"l":32.15,"n":3,"o":32.15,"t":"2026-09-29T20:15:00Z","v":402,"vw":32.15},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-09-29T20:30:00Z","v":500,"vw":32.17},{"c":32.27,"h":32.27,"l":32.27,"n":2,"o":32.27,"t":"2026-09-29T21:30:00Z","v":199,"vw":32.27},{"c":32.35,"h":32.535,"l":32.13,"n":594,"o":32.14,"t":"2026-09-30T13:30:00Z","v":39678,"vw":32.31747},{"c":32.095,"h":32.42,"l":32.08,"n":895,"o":32.39,"t":"2026-09-30T13:45:00Z","v":72641,"vw":32.278888},{"c":32.3,"h":32.315,"l":32.105,"n":871,"o":32.11,"t":"2026-09-30T14:00:00Z","v":35781,"vw":32.218593},{"c":32.16,"h":32.36,"l":32.145,"n":816,"o":32.29,"t":"2026-09-30T14:15:00Z","v":36752,"vw":32.296802},{"c":32.07,"h":32.225,"l":32.07,"n":727,"o":32.16,"t":"2026-09-30T14:30:00Z","v":30482,"vw":32.164208},{"c":32.125,"h":32.2,"l":32.05,"n":793,"o":32.07,"t":"2026-09-30T14:45:00Z","v":39341,"vw":32.155936},{"c":32.115,"h":32.145,"l":32.07,"n":780,"o":32.125,"t":"2026-09-30T15:00:00Z","v":31179,"vw":32.118558},{"c":32,"h":32.16,"l":31.97,"n":973,"o":32.12,"t":"2026-09-30T15:15:00Z","v":55538,"vw":32.043314},{"c":31.96,"h":32.03,"l":31.94,"n":806,"o":32.01,"t":"2026-09-30T15:30:00Z","v":39762,"vw":31.988264},{"c":31.98,"h":32.07,"l":31.95,"n":627,"o":31.96,"t":"2026-09-30T15:45:00Z","v":29270,"vw":32.006545},{"c":31.99,"h":32.03,"l":31.96,"n":681,"o":31.99,"t":"2026-09-30T16:00:00Z","v":34596,"vw":31.990417},{"c":31.905,"h":31.98,"l":31.88,"n":769,"o":31.98,"t":"2026-09-30T16:15:00Z","v":40576,"vw":31.936003},{"c":31.78,"h":31.925,"l":31.735,"n":943,"o":31.905,"t":"2026-09-30T16:30:00Z","v":57878,"vw":31.83813},{"c":31.76,"h":31.83,"l":31.72,"n":755,"o":31.785,"t":"2026-09-30T16:45:00Z","v":43694,"vw":31.773857},{"c":31.71,"h":31.81,"l":31.7,"n":814,"o":31.765,"t":"2026-09-30T17:00:00Z","v":40941,"vw":31.760449},{"c":31.58,"h":31.71,"l":31.58,"n":789,"o":31.71,"t":"2026-09-30T17:15:00Z","v":37197,"vw":31.643119},{"c":31.58,"h":31.64,"l":31.55,"n":833,"o":31.58,"t":"2026-09-30T17:30:00Z","v":44810,"vw":31.587932},{"c":31.51,"h":31.57,"l":31.45,"n":835,"o":31.57,"t":"2026-09-30T17:45:00Z","v":46379,"vw":31.500515},{"c":31.49,"h":31.5399,"l":31.47,"n":844,"o":31.52,"t":"2026-09-30T18:00:00Z","v":35249,"vw":31.506588},{"c":31.53,"h":31.57,"l":31.47,"n":959,"o":31.49,"t":"2026-09-30T18:15:00Z","v":58721,"vw":31.528093},{"c":31.545,"h":31.58,"l":31.53,"n":969,"o":31.53,"t":"2026-09-30T18:30:00Z","v":58007,"vw":31.550052},{"c":31.6199,"h":31.6199,"l":31.5,"n":724,"o":31.53,"t":"2026-09-30T18:45:00Z","v":34493,"vw":31.568726},{"c":31.555,"h":31.635,"l":31.52,"n":933,"o":31.61,"t":"2026-09-30T19:00:00Z","v":49114,"vw":31.572992},{"c":31.735,"h":31.76,"l":31.545,"n":1094,"o":31.56,"t":"2026-09-30T19:15:00Z","v":59748,"vw":31.649699},{"c":31.92,"h":31.92,"l":31.735,"n":1691,"o":31.735,"t":"2026-09-30T19:30:00Z","v":117349,"vw":31.819455},{"c":31.71,"h":31.93,"l":31.695,"n":3536,"o":31.9031,"t":"2026-09-30T19:45:00Z","v":226020,"vw":31.77916},{"c":31.7,"h":31.72,"l":31.7,"n":33,"o":31.7,"t":"2026-09-30T20:00:00Z","v":430770,"vw":31.700005},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-09-30T20:30:00Z","v":172,"vw":31.7},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-09-30T20:45:00Z","v":100,"vw":32.13},{"c":31.9,"h":31.9,"l":31.9,"n":18,"o":31.9,"t":"2026-09-30T23:00:00Z","v":256,"vw":31.9},{"c":31.54,"h":31.54,"l":31.54,"n":2,"o":31.54,"t":"2026-10-01T11:00:00Z","v":101,"vw":31.54},{"c":30.97,"h":31.47,"l":30.93,"n":681,"o":31.47,"t":"2026-10-01T13:30:00Z","v":43344,"vw":31.184914},{"c":30.86,"h":31.1,"l":30.82,"n":943,"o":30.9639,"t":"2026-10-01T13:45:00Z","v":57010,"vw":30.974343},{"c":30.51,"h":30.86,"l":30.4,"n":883,"o":30.82,"t":"2026-10-01T14:00:00Z","v":55259,"vw":30.557643},{"c":30.2,"h":30.56,"l":30.14,"n":870,"o":30.515,"t":"2026-10-01T14:15:00Z","v":57116,"vw":30.292437},{"c":30.2,"h":30.29,"l":30.12,"n":818,"o":30.205,"t":"2026-10-01T14:30:00Z","v":50115,"vw":30.20699},{"c":30.01,"h":30.22,"l":29.95,"n":1413,"o":30.19,"t":"2026-10-01T14:45:00Z","v":86612,"vw":30.062893},{"c":29.83,"h":30.06,"l":29.81,"n":1768,"o":30.03,"t":"2026-10-01T15:00:00Z","v":167659,"vw":29.934962},{"c":29.77,"h":30.04,"l":29.75,"n":1235,"o":29.83,"t":"2026-10-01T15:15:00Z","v":79669,"vw":29.868155},{"c":29.84,"h":30.0199,"l":29.77,"n":1172,"o":29.77,"t":"2026-10-01T15:30:00Z","v":92414,"vw":29.913452},{"c":30.24,"h":30.3311,"l":29.81,"n":1416,"o":29.82,"t":"2026-10-01T15:45:00Z","v":85478,"vw":30.099247},{"c":30.355,"h":30.5,"l":30.21,"n":1268,"o":30.26,"t":"2026-10-01T16:00:00Z","v":83465,"vw":30.365493},{"c":30.4317,"h":30.465,"l":30.32,"n":1029,"o":30.355,"t":"2026-10-01T16:15:00Z","v":57993,"vw":30.391737},{"c":30.665,"h":30.79,"l":30.4,"n":1238,"o":30.45,"t":"2026-10-01T16:30:00Z","v":75101,"vw":30.619304},{"c":30.7,"h":30.7,"l":30.55,"n":1040,"o":30.665,"t":"2026-10-01T16:45:00Z","v":55993,"vw":30.642354},{"c":30.5407,"h":30.7,"l":30.54,"n":934,"o":30.7,"t":"2026-10-01T17:00:00Z","v":46351,"vw":30.638046},{"c":30.475,"h":30.6,"l":30.475,"n":1205,"o":30.57,"t":"2026-10-01T17:15:00Z","v":57534,"vw":30.547265},{"c":30.71,"h":30.74,"l":30.47,"n":1158,"o":30.5,"t":"2026-10-01T17:30:00Z","v":60788,"vw":30.593029},{"c":30.62,"h":30.73,"l":30.53,"n":1080,"o":30.71,"t":"2026-10-01T17:45:00Z","v":64577,"vw":30.599679},{"c":30.6,"h":30.68,"l":30.55,"n":964,"o":30.63,"t":"2026-10-01T18:00:00Z","v":49532,"vw":30.60887},{"c":30.58,"h":30.65,"l":30.55,"n":972,"o":30.6,"t":"2026-10-01T18:15:00Z","v":53242,"vw":30.601433},{"c":30.555,"h":30.59,"l":30.5,"n":951,"o":30.57,"t":"2026-10-01T18:30:00Z","v":38988,"vw":30.549725},{"c":30.615,"h":30.69,"l":30.55,"n":1217,"o":30.56,"t":"2026-10-01T18:45:00Z","v":66772,"vw":30.617256},{"c":30.74,"h":30.75,"l":30.61,"n":1339,"o":30.61,"t":"2026-10-01T19:00:00Z","v":79894,"vw":30.665509},{"c":30.89,"h":30.95,"l":30.72,"n":1565,"o":30.75,"t":"2026-10-01T19:15:00Z","v":100822,"vw":30.848746},{"c":30.76,"h":30.96,"l":30.76,"n":1852,"o":30.9,"t":"2026-10-01T19:30:00Z","v":105409,"vw":30.857807},{"c":30.85,"h":30.9,"l":30.7,"n":4501,"o":30.76,"t":"2026-10-01T19:45:00Z","v":386402,"vw":30.844391},{"c":30.84,"h":30.84,"l":30.84,"n":34,"o":30.84,"t":"2026-10-01T20:00:00Z","v":284604,"vw":30.84},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-02T11:15:00Z","v":102,"vw":31},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-02T11:45:00Z","v":400,"vw":31},{"c":31.3,"h":31.6923,"l":31.3,"n":2,"o":31.6923,"t":"2026-10-02T12:00:00Z","v":1100,"vw":31.335664},{"c":31,"h":31.1,"l":31,"n":20,"o":31.1,"t":"2026-10-02T13:00:00Z","v":856,"vw":31.077064},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-02T13:15:00Z","v":100,"vw":30.85},{"c":30.62,"h":31,"l":30.57,"n":512,"o":30.79,"t":"2026-10-02T13:30:00Z","v":32720,"vw":30.740344},{"c":30.9,"h":31.05,"l":30.5948,"n":686,"o":30.5948,"t":"2026-10-02T13:45:00Z","v":44340,"vw":30.891939},{"c":30.72,"h":30.93,"l":30.72,"n":831,"o":30.85,"t":"2026-10-02T14:00:00Z","v":41866,"vw":30.852894},{"c":30.95,"h":30.97,"l":30.73,"n":1118,"o":30.755,"t":"2026-10-02T14:15:00Z","v":61744,"vw":30.817622},{"c":30.92,"h":30.98,"l":30.88,"n":687,"o":30.935,"t":"2026-10-02T14:30:00Z","v":24541,"vw":30.931681},{"c":30.82,"h":31.05,"l":30.82,"n":731,"o":30.92,"t":"2026-10-02T14:45:00Z","v":43023,"vw":30.97783},{"c":30.805,"h":30.88,"l":30.755,"n":911,"o":30.8,"t":"2026-10-02T15:00:00Z","v":65415,"vw":30.799189},{"c":30.74,"h":30.805,"l":30.64,"n":795,"o":30.805,"t":"2026-10-02T15:15:00Z","v":41793,"vw":30.717133},{"c":30.62,"h":30.77,"l":30.6,"n":713,"o":30.74,"t":"2026-10-02T15:30:00Z","v":35453,"vw":30.690949},{"c":30.64,"h":30.67,"l":30.57,"n":707,"o":30.62,"t":"2026-10-02T15:45:00Z","v":37372,"vw":30.625179},{"c":30.76,"h":30.8,"l":30.64,"n":627,"o":30.64,"t":"2026-10-02T16:00:00Z","v":33052,"vw":30.734074},{"c":30.79,"h":30.8,"l":30.74,"n":588,"o":30.75,"t":"2026-10-02T16:15:00Z","v":27204,"vw":30.769382},{"c":30.79,"h":30.83,"l":30.76,"n":545,"o":30.775,"t":"2026-10-02T16:30:00Z","v":23911,"vw":30.791097},{"c":30.805,"h":30.83,"l":30.8,"n":450,"o":30.8,"t":"2026-10-02T16:45:00Z","v":21004,"vw":30.818062},{"c":30.86,"h":30.89,"l":30.78,"n":668,"o":30.8,"t":"2026-10-02T17:00:00Z","v":30036,"vw":30.829375},{"c":30.83,"h":30.9,"l":30.83,"n":608,"o":30.87,"t":"2026-10-02T17:15:00Z","v":34677,"vw":30.864436},{"c":30.92,"h":30.9583,"l":30.835,"n":828,"o":30.835,"t":"2026-10-02T17:30:00Z","v":44552,"vw":30.913949},{"c":30.98,"h":30.99,"l":30.89,"n":796,"o":30.93,"t":"2026-10-02T17:45:00Z","v":43926,"vw":30.937316},{"c":30.98,"h":31,"l":30.87,"n":937,"o":30.98,"t":"2026-10-02T18:00:00Z","v":58209,"vw":30.931424},{"c":30.795,"h":30.97,"l":30.74,"n":1409,"o":30.97,"t":"2026-10-02T18:15:00Z","v":140846,"vw":30.854359},{"c":30.885,"h":30.89,"l":30.79,"n":750,"o":30.79,"t":"2026-10-02T18:30:00Z","v":40714,"vw":30.837832},{"c":31.105,"h":31.105,"l":30.8808,"n":1277,"o":30.885,"t":"2026-10-02T18:45:00Z","v":136746,"vw":31.020915},{"c":30.7975,"h":31.105,"l":30.78,"n":1181,"o":31.105,"t":"2026-10-02T19:00:00Z","v":91930,"vw":30.967823},{"c":30.795,"h":30.88,"l":30.7701,"n":1325,"o":30.8061,"t":"2026-10-02T19:15:00Z","v":108046,"vw":30.825019},{"c":30.865,"h":30.925,"l":30.82,"n":1692,"o":30.82,"t":"2026-10-02T19:30:00Z","v":115745,"vw":30.861557},{"c":30.945,"h":31.03,"l":30.85,"n":3804,"o":30.88,"t":"2026-10-02T19:45:00Z","v":306111,"vw":30.943188},{"c":30.94,"h":30.94,"l":30.94,"n":27,"o":30.94,"t":"2026-10-02T20:00:00Z","v":271059,"vw":30.94},{"c":30.97,"h":30.97,"l":30.96,"n":2,"o":30.96,"t":"2026-10-02T20:15:00Z","v":700,"vw":30.962857},{"c":31.25,"h":31.25,"l":31.25,"n":6,"o":31.25,"t":"2026-10-02T22:15:00Z","v":301,"vw":31.25},{"c":30.97,"h":30.97,"l":30.97,"n":1,"o":30.97,"t":"2026-10-02T23:45:00Z","v":400,"vw":30.97},{"c":31.13,"h":31.13,"l":31.13,"n":2,"o":31.13,"t":"2026-10-05T11:00:00Z","v":250,"vw":31.13},{"c":31.5443,"h":31.5443,"l":31.5443,"n":1,"o":31.5443,"t":"2026-10-05T11:15:00Z","v":100,"vw":31.5443},{"c":30.97,"h":31,"l":30.95,"n":33,"o":30.95,"t":"2026-10-05T11:30:00Z","v":2375,"vw":30.953585},{"c":31.1,"h":31.1,"l":31.05,"n":14,"o":31.05,"t":"2026-10-05T12:00:00Z","v":2304,"vw":31.06087},{"c":30.61,"h":30.81,"l":30.43,"n":333,"o":30.81,"t":"2026-10-05T13:30:00Z","v":33820,"vw":30.71076},{"c":30.355,"h":30.62,"l":30.14,"n":384,"o":30.57,"t":"2026-10-05T13:45:00Z","v":23686,"vw":30.477102},{"c":30.755,"h":30.8022,"l":30.42,"n":519,"o":30.42,"t":"2026-10-05T14:00:00Z","v":25230,"vw":30.706314},{"c":30.955,"h":30.9788,"l":30.74,"n":881,"o":30.8,"t":"2026-10-05T14:15:00Z","v":50642,"vw":30.909571},{"c":30.875,"h":30.96,"l":30.76,"n":884,"o":30.955,"t":"2026-10-05T14:30:00Z","v":70652,"vw":30.864326},{"c":30.855,"h":31.049,"l":30.855,"n":933,"o":30.91,"t":"2026-10-05T14:45:00Z","v":54226,"vw":30.978366},{"c":30.635,"h":30.845,"l":30.5,"n":941,"o":30.82,"t":"2026-10-05T15:00:00Z","v":73553,"vw":30.688034},{"c":30.69,"h":30.76,"l":30.59,"n":847,"o":30.635,"t":"2026-10-05T15:15:00Z","v":46647,"vw":30.65254},{"c":30.73,"h":30.76,"l":30.65,"n":723,"o":30.705,"t":"2026-10-05T15:30:00Z","v":42848,"vw":30.720985},{"c":30.77,"h":30.78,"l":30.72,"n":803,"o":30.75,"t":"2026-10-05T15:45:00Z","v":37395,"vw":30.748336},{"c":30.655,"h":30.8,"l":30.64,"n":655,"o":30.76,"t":"2026-10-05T16:00:00Z","v":35985,"vw":30.706329},{"c":30.71,"h":30.74,"l":30.57,"n":857,"o":30.655,"t":"2026-10-05T16:15:00Z","v":60243,"vw":30.632987},{"c":30.695,"h":30.74,"l":30.68,"n":757,"o":30.72,"t":"2026-10-05T16:30:00Z","v":48814,"vw":30.706911},{"c":30.75,"h":30.76,"l":30.66,"n":810,"o":30.695,"t":"2026-10-05T16:45:00Z","v":54019,"vw":30.713767},{"c":30.65,"h":30.77,"l":30.63,"n":842,"o":30.74,"t":"2026-10-05T17:00:00Z","v":48391,"vw":30.694895},{"c":30.6,"h":30.74,"l":30.55,"n":697,"o":30.67,"t":"2026-10-05T17:15:00Z","v":40340,"vw":30.67323},{"c":30.62,"h":30.63,"l":30.58,"n":535,"o":30.6,"t":"2026-10-05T17:30:00Z","v":34700,"vw":30.602945},{"c":30.67,"h":30.6899,"l":30.58,"n":863,"o":30.63,"t":"2026-10-05T17:45:00Z","v":52092,"vw":30.628869},{"c":30.66,"h":30.69,"l":30.64,"n":839,"o":30.67,"t":"2026-10-05T18:00:00Z","v":54503,"vw":30.660231},{"c":30.78,"h":30.78,"l":30.65,"n":951,"o":30.66,"t":"2026-10-05T18:15:00Z","v":57410,"vw":30.687087},{"c":30.73,"h":30.9,"l":30.73,"n":945,"o":30.785,"t":"2026-10-05T18:30:00Z","v":68348,"vw":30.812179},{"c":30.87,"h":30.89,"l":30.75,"n":837,"o":30.75,"t":"2026-10-05T18:45:00Z","v":51750,"vw":30.836294},{"c":30.83,"h":30.855,"l":30.76,"n":957,"o":30.85,"t":"2026-10-05T19:00:00Z","v":54688,"vw":30.813814},{"c":30.8,"h":30.855,"l":30.78,"n":1209,"o":30.835,"t":"2026-10-05T19:15:00Z","v":87181,"vw":30.828233},{"c":30.965,"h":30.965,"l":30.78,"n":1638,"o":30.8,"t":"2026-10-05T19:30:00Z","v":115835,"vw":30.864286},{"c":31.04,"h":31.06,"l":30.82,"n":3850,"o":30.96,"t":"2026-10-05T19:45:00Z","v":283669,"vw":30.969628},{"c":31.02,"h":31.02,"l":31.02,"n":43,"o":31.02,"t":"2026-10-05T20:00:00Z","v":563089,"vw":31.02},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-05T20:15:00Z","v":180,"vw":31.66},{"c":30.91,"h":30.91,"l":30.91,"n":2,"o":30.91,"t":"2026-10-06T08:00:00Z","v":124,"vw":30.91},{"c":31.4178,"h":31.4178,"l":31.4178,"n":1,"o":31.4178,"t":"2026-10-06T12:45:00Z","v":300,"vw":31.4178},{"c":30.94,"h":30.94,"l":30.92,"n":4,"o":30.92,"t":"2026-10-06T13:00:00Z","v":528,"vw":30.932495},{"c":31.22,"h":31.22,"l":31.18,"n":2,"o":31.18,"t":"2026-10-06T13:15:00Z","v":400,"vw":31.21},{"c":31.35,"h":31.48,"l":30.92,"n":332,"o":31.24,"t":"2026-10-06T13:30:00Z","v":47758,"vw":31.206058},{"c":31.3,"h":31.585,"l":31.19,"n":580,"o":31.41,"t":"2026-10-06T13:45:00Z","v":30245,"vw":31.393333},{"c":31.515,"h":31.68,"l":31.255,"n":1056,"o":31.255,"t":"2026-10-06T14:00:00Z","v":52706,"vw":31.554614},{"c":31.63,"h":31.64,"l":31.5,"n":566,"o":31.535,"t":"2026-10-06T14:15:00Z","v":23365,"vw":31.554837},{"c":31.76,"h":31.8325,"l":31.6,"n":704,"o":31.63,"t":"2026-10-06T14:30:00Z","v":34486,"vw":31.706579},{"c":31.68,"h":31.85,"l":31.65,"n":865,"o":31.75,"t":"2026-10-06T14:45:00Z","v":46990,"vw":31.7803},{"c":31.58,"h":31.76,"l":31.525,"n":884,"o":31.69,"t":"2026-10-06T15:00:00Z","v":38365,"vw":31.640279},{"c":31.63,"h":31.66,"l":31.41,"n":873,"o":31.58,"t":"2026-10-06T15:15:00Z","v":43332,"vw":31.540846},{"c":31.565,"h":31.76,"l":31.55,"n":757,"o":31.62,"t":"2026-10-06T15:30:00Z","v":36642,"vw":31.68654},{"c":31.69,"h":31.71,"l":31.565,"n":676,"o":31.565,"t":"2026-10-06T15:45:00Z","v":31826,"vw":31.649216},{"c":31.575,"h":31.695,"l":31.56,"n":625,"o":31.695,"t":"2026-10-06T16:00:00Z","v":22591,"vw":31.62042},{"c":31.575,"h":31.59,"l":31.485,"n":610,"o":31.55,"t":"2026-10-06T16:15:00Z","v":25000,"vw":31.536028},{"c":31.67,"h":31.67,"l":31.57,"n":770,"o":31.59,"t":"2026-10-06T16:30:00Z","v":31429,"vw":31.621575},{"c":31.75,"h":31.78,"l":31.65,"n":756,"o":31.69,"t":"2026-10-06T16:45:00Z","v":27363,"vw":31.722905},{"c":31.65,"h":31.835,"l":31.65,"n":739,"o":31.745,"t":"2026-10-06T17:00:00Z","v":37570,"vw":31.76006},{"c":31.81,"h":31.83,"l":31.655,"n":834,"o":31.655,"t":"2026-10-06T17:15:00Z","v":41498,"vw":31.734061},{"c":31.805,"h":31.87,"l":31.8,"n":847,"o":31.81,"t":"2026-10-06T17:30:00Z","v":42852,"vw":31.835446},{"c":31.81,"h":31.87,"l":31.79,"n":909,"o":31.79,"t":"2026-10-06T17:45:00Z","v":43340,"vw":31.848598},{"c":31.79,"h":31.85,"l":31.77,"n":774,"o":31.81,"t":"2026-10-06T18:00:00Z","v":36393,"vw":31.819091},{"c":31.7,"h":31.8099,"l":31.7,"n":733,"o":31.8,"t":"2026-10-06T18:15:00Z","v":25744,"vw":31.758917},{"c":31.6,"h":31.71,"l":31.59,"n":1178,"o":31.7,"t":"2026-10-06T18:30:00Z","v":77173,"vw":31.657876},{"c":31.66,"h":31.69,"l":31.58,"n":1265,"o":31.58,"t":"2026-10-06T18:45:00Z","v":73803,"vw":31.635871},{"c":31.48,"h":31.67,"l":31.465,"n":1704,"o":31.65,"t":"2026-10-06T19:00:00Z","v":122951,"vw":31.595519},{"c":31.49,"h":31.49,"l":31.411,"n":1438,"o":31.475,"t":"2026-10-06T19:15:00Z","v":86020,"vw":31.459659},{"c":31.58,"h":31.715,"l":31.49,"n":1820,"o":31.49,"t":"2026-10-06T19:30:00Z","v":103965,"vw":31.622266},{"c":31.48,"h":31.59,"l":31.47,"n":4138,"o":31.57,"t":"2026-10-06T19:45:00Z","v":268293,"vw":31.521693},{"c":31.47,"h":31.503,"l":31.47,"n":47,"o":31.47,"t":"2026-10-06T20:00:00Z","v":365072,"vw":31.470009},{"c":31.425,"h":31.6,"l":31.2532,"n":370,"o":31.36,"t":"2026-10-07T13:30:00Z","v":56621,"vw":31.439468},{"c":31.28,"h":31.528,"l":31.27,"n":380,"o":31.42,"t":"2026-10-07T13:45:00Z","v":30557,"vw":31.425399},{"c":31.16,"h":31.3,"l":31.13,"n":536,"o":31.285,"t":"2026-10-07T14:00:00Z","v":43763,"vw":31.210123},{"c":31.1,"h":31.215,"l":31.09,"n":683,"o":31.18,"t":"2026-10-07T14:15:00Z","v":42702,"vw":31.14475},{"c":31.14,"h":31.31,"l":31.07,"n":835,"o":31.1,"t":"2026-10-07T14:30:00Z","v":46421,"vw":31.179506},{"c":31.2,"h":31.24,"l":31.11,"n":605,"o":31.16,"t":"2026-10-07T14:45:00Z","v":28032,"vw":31.173932},{"c":31.31,"h":31.33,"l":31.12,"n":633,"o":31.195,"t":"2026-10-07T15:00:00Z","v":40898,"vw":31.23138},{"c":31.22,"h":31.35,"l":31.22,"n":777,"o":31.3,"t":"2026-10-07T15:15:00Z","v":49729,"vw":31.276585},{"c":31.205,"h":31.275,"l":31.175,"n":522,"o":31.22,"t":"2026-10-07T15:30:00Z","v":36788,"vw":31.214213},{"c":31.33,"h":31.33,"l":31.21,"n":461,"o":31.22,"t":"2026-10-07T15:45:00Z","v":24248,"vw":31.275035},{"c":31.35,"h":31.365,"l":31.26,"n":601,"o":31.33,"t":"2026-10-07T16:00:00Z","v":26673,"vw":31.316041},{"c":31.415,"h":31.44,"l":31.36,"n":626,"o":31.3679,"t":"2026-10-07T16:15:00Z","v":25277,"vw":31.400878},{"c":31.37,"h":31.42,"l":31.345,"n":602,"o":31.415,"t":"2026-10-07T16:30:00Z","v":52997,"vw":31.376583},{"c":31.42,"h":31.465,"l":31.355,"n":521,"o":31.38,"t":"2026-10-07T16:45:00Z","v":23631,"vw":31.393162},{"c":31.4468,"h":31.54,"l":31.42,"n":770,"o":31.42,"t":"2026-10-07T17:00:00Z","v":49875,"vw":31.478396},{"c":31.39,"h":31.47,"l":31.38,"n":511,"o":31.45,"t":"2026-10-07T17:15:00Z","v":28593,"vw":31.430069},{"c":31.335,"h":31.38,"l":31.315,"n":515,"o":31.38,"t":"2026-10-07T17:30:00Z","v":21136,"vw":31.337666},{"c":31.36,"h":31.385,"l":31.29,"n":644,"o":31.335,"t":"2026-10-07T17:45:00Z","v":46080,"vw":31.33958},{"c":31.325,"h":31.4063,"l":31.325,"n":491,"o":31.35,"t":"2026-10-07T18:00:00Z","v":17268,"vw":31.368244},{"c":31.39,"h":31.42,"l":31.325,"n":746,"o":31.325,"t":"2026-10-07T18:15:00Z","v":28722,"vw":31.382315},{"c":31.43,"h":31.45,"l":31.385,"n":577,"o":31.388,"t":"2026-10-07T18:30:00Z","v":21900,"vw":31.420781},{"c":31.415,"h":31.55,"l":31.41,"n":817,"o":31.44,"t":"2026-10-07T18:45:00Z","v":54994,"vw":31.479483},{"c":31.42,"h":31.44,"l":31.41,"n":719,"o":31.415,"t":"2026-10-07T19:00:00Z","v":37820,"vw":31.422654},{"c":31.425,"h":31.45,"l":31.34,"n":1173,"o":31.42,"t":"2026-10-07T19:15:00Z","v":63130,"vw":31.399165},{"c":31.55,"h":31.57,"l":31.41,"n":1432,"o":31.41,"t":"2026-10-07T19:30:00Z","v":80187,"vw":31.477774},{"c":31.43,"h":31.59,"l":31.41,"n":3303,"o":31.555,"t":"2026-10-07T19:45:00Z","v":232321,"vw":31.47751},{"c":31.36,"h":31.44,"l":31.33,"n":44,"o":31.44,"t":"2026-10-07T20:00:00Z","v":487924,"vw":31.439666},{"c":31.45,"h":31.45,"l":31.45,"n":6,"o":31.45,"t":"2026-10-08T11:30:00Z","v":213,"vw":31.45},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-08T11:45:00Z","v":100,"vw":31.15},{"c":31.36,"h":31.36,"l":31.36,"n":2,"o":31.36,"t":"2026-10-08T12:00:00Z","v":116,"vw":31.36},{"c":31.4,"h":31.4,"l":31.2,"n":30,"o":31.25,"t":"2026-10-08T13:00:00Z","v":2255,"vw":31.283342},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-08T13:15:00Z","v":257,"vw":31.3},{"c":31.52,"h":31.787,"l":31.395,"n":251,"o":31.42,"t":"2026-10-08T13:30:00Z","v":21655,"vw":31.498733},{"c":31.45,"h":31.715,"l":31.43,"n":412,"o":31.597,"t":"2026-10-08T13:45:00Z","v":24033,"vw":31.500532},{"c":31.4,"h":31.59,"l":31.335,"n":452,"o":31.45,"t":"2026-10-08T14:00:00Z","v":31117,"vw":31.44747},{"c":31.185,"h":31.395,"l":31.12,"n":435,"o":31.365,"t":"2026-10-08T14:15:00Z","v":29881,"vw":31.297303},{"c":31.135,"h":31.21,"l":31.13,"n":302,"o":31.185,"t":"2026-10-08T14:30:00Z","v":12363,"vw":31.173449},{"c":30.91,"h":31.13,"l":30.88,"n":685,"o":31.13,"t":"2026-10-08T14:45:00Z","v":31703,"vw":31.012615},{"c":31.04,"h":31.08,"l":30.91,"n":714,"o":30.91,"t":"2026-10-08T15:00:00Z","v":30420,"vw":31.006773},{"c":30.87,"h":31.03,"l":30.835,"n":533,"o":31.03,"t":"2026-10-08T15:15:00Z","v":31410,"vw":30.946336},{"c":30.93,"h":30.93,"l":30.88,"n":372,"o":30.8999,"t":"2026-10-08T15:30:00Z","v":13263,"vw":30.899107},{"c":30.96,"h":30.96,"l":30.89,"n":556,"o":30.93,"t":"2026-10-08T15:45:00Z","v":18359,"vw":30.928472},{"c":30.975,"h":31.02,"l":30.94,"n":423,"o":30.94,"t":"2026-10-08T16:00:00Z","v":12350,"vw":30.97728},{"c":31.03,"h":31.13,"l":30.975,"n":320,"o":30.975,"t":"2026-10-08T16:15:00Z","v":13100,"vw":31.072089},{"c":31.04,"h":31.06,"l":30.985,"n":478,"o":31.01,"t":"2026-10-08T16:30:00Z","v":21610,"vw":31.022313},{"c":31.295,"h":31.31,"l":31.03,"n":652,"o":31.03,"t":"2026-10-08T16:45:00Z","v":26749,"vw":31.185707},{"c":31.31,"h":31.325,"l":31.17,"n":671,"o":31.31,"t":"2026-10-08T17:00:00Z","v":29283,"vw":31.235224},{"c":31.28,"h":31.32,"l":31.22,"n":623,"o":31.28,"t":"2026-10-08T17:15:00Z","v":25785,"vw":31.273947},{"c":31.33,"h":31.35,"l":31.27,"n":608,"o":31.28,"t":"2026-10-08T17:30:00Z","v":25811,"vw":31.309621},{"c":31.33,"h":31.47,"l":31.29,"n":939,"o":31.32,"t":"2026-10-08T17:45:00Z","v":58999,"vw":31.376168},{"c":31.325,"h":31.36,"l":31.315,"n":572,"o":31.3399,"t":"2026-10-08T18:00:00Z","v":19079,"vw":31.329824},{"c":31.17,"h":31.32,"l":31.16,"n":649,"o":31.31,"t":"2026-10-08T18:15:00Z","v":25028,"vw":31.214938},{"c":31.24,"h":31.25,"l":31.155,"n":725,"o":31.17,"t":"2026-10-08T18:30:00Z","v":25541,"vw":31.196994},{"c":31.305,"h":31.305,"l":31.21,"n":736,"o":31.26,"t":"2026-10-08T18:45:00Z","v":30037,"vw":31.256499},{"c":31.39,"h":31.44,"l":31.3086,"n":973,"o":31.3086,"t":"2026-10-08T19:00:00Z","v":53657,"vw":31.377272},{"c":31.34,"h":31.42,"l":31.31,"n":964,"o":31.39,"t":"2026-10-08T19:15:00Z","v":47033,"vw":31.335294},{"c":31.5,"h":31.57,"l":31.32,"n":1938,"o":31.34,"t":"2026-10-08T19:30:00Z","v":136242,"vw":31.457763},{"c":31.76,"h":31.845,"l":31.505,"n":4611,"o":31.51,"t":"2026-10-08T19:45:00Z","v":378075,"vw":31.725482},{"c":31.77,"h":31.77,"l":31.75,"n":28,"o":31.75,"t":"2026-10-08T20:00:00Z","v":861810,"vw":31.769997},{"c":31.9,"h":31.9,"l":31.9,"n":2,"o":31.9,"t":"2026-10-09T08:00:00Z","v":124,"vw":31.9},{"c":31.55,"h":31.75,"l":31.55,"n":19,"o":31.75,"t":"2026-10-09T11:15:00Z","v":1214,"vw":31.716667},{"c":31.6,"h":31.65,"l":31.6,"n":10,"o":31.6,"t":"2026-10-09T12:00:00Z","v":1203,"vw":31.604545},{"c":31.505,"h":31.62,"l":31.32,"n":267,"o":31.61,"t":"2026-10-09T13:30:00Z","v":19265,"vw":31.490385},{"c":31.39,"h":31.54,"l":31.36,"n":298,"o":31.54,"t":"2026-10-09T13:45:00Z","v":12203,"vw":31.447184},{"c":31.26,"h":31.43,"l":31.2,"n":359,"o":31.39,"t":"2026-10-09T14:00:00Z","v":13622,"vw":31.282368},{"c":31.285,"h":31.3287,"l":31.23,"n":418,"o":31.28,"t":"2026-10-09T14:15:00Z","v":21317,"vw":31.27464},{"c":31.23,"h":31.33,"l":31.1,"n":766,"o":31.28,"t":"2026-10-09T14:30:00Z","v":41100,"vw":31.221323},{"c":31.18,"h":31.22,"l":31.14,"n":462,"o":31.205,"t":"2026-10-09T14:45:00Z","v":19935,"vw":31.169843},{"c":30.9,"h":31.18,"l":30.9,"n":912,"o":31.18,"t":"2026-10-09T15:00:00Z","v":51133,"vw":31.027117},{"c":30.81,"h":30.9506,"l":30.77,"n":700,"o":30.92,"t":"2026-10-09T15:15:00Z","v":35773,"vw":30.870076},{"c":30.63,"h":30.79,"l":30.6108,"n":850,"o":30.78,"t":"2026-10-09T15:30:00Z","v":38581,"vw":30.714733},{"c":30.685,"h":30.735,"l":30.63,"n":752,"o":30.64,"t":"2026-10-09T15:45:00Z","v":39124,"vw":30.688017},{"c":30.81,"h":30.82,"l":30.67,"n":643,"o":30.69,"t":"2026-10-09T16:00:00Z","v":29454,"vw":30.772723},{"c":30.865,"h":30.92,"l":30.7901,"n":609,"o":30.82,"t":"2026-10-09T16:15:00Z","v":43406,"vw":30.879777},{"c":30.85,"h":30.8896,"l":30.81,"n":438,"o":30.875,"t":"2026-10-09T16:30:00Z","v":21858,"vw":30.836365},{"c":30.82,"h":30.875,"l":30.8,"n":598,"o":30.86,"t":"2026-10-09T16:45:00Z","v":31731,"vw":30.845608},{"c":30.84,"h":30.9,"l":30.8,"n":644,"o":30.8,"t":"2026-10-09T17:00:00Z","v":27887,"vw":30.840048},{"c":30.81,"h":30.8599,"l":30.795,"n":672,"o":30.84,"t":"2026-10-09T17:15:00Z","v":26540,"vw":30.832248},{"c":30.745,"h":30.81,"l":30.71,"n":549,"o":30.81,"t":"2026-10-09T17:30:00Z","v":27324,"vw":30.7609},{"c":30.83,"h":30.84,"l":30.75,"n":478,"o":30.75,"t":"2026-10-09T17:45:00Z","v":14286,"vw":30.816119},{"c":30.84,"h":30.85,"l":30.81,"n":318,"o":30.82,"t":"2026-10-09T18:00:00Z","v":11832,"vw":30.833999},{"c":30.845,"h":30.85,"l":30.8,"n":488,"o":30.83,"t":"2026-10-09T18:15:00Z","v":23701,"vw":30.82447},{"c":30.78,"h":30.84,"l":30.77,"n":479,"o":30.84,"t":"2026-10-09T18:30:00Z","v":19851,"vw":30.800603},{"c":30.788,"h":30.79,"l":30.745,"n":565,"o":30.775,"t":"2026-10-09T18:45:00Z","v":20250,"vw":30.76788},{"c":30.81,"h":30.84,"l":30.76,"n":661,"o":30.785,"t":"2026-10-09T19:00:00Z","v":23817,"vw":30.798935},{"c":30.9,"h":30.95,"l":30.795,"n":853,"o":30.81,"t":"2026-10-09T19:15:00Z","v":36960,"vw":30.873785},{"c":30.84,"h":30.96,"l":30.82,"n":1251,"o":30.89,"t":"2026-10-09T19:30:00Z","v":69248,"vw":30.865375},{"c":30.63,"h":30.845,"l":30.53,"n":4080,"o":30.845,"t":"2026-10-09T19:45:00Z","v":268350,"vw":30.619656},{"c":30.64,"h":30.64,"l":30.64,"n":36,"o":30.64,"t":"2026-10-09T20:00:00Z","v":193785,"vw":30.64},{"c":30.7418,"h":30.7418,"l":30.7,"n":11,"o":30.7418,"t":"2026-10-09T21:15:00Z","v":3909,"vw":30.722066},{"c":30.7,"h":30.7,"l":30.7,"n":2,"o":30.7,"t":"2026-10-09T21:45:00Z","v":103,"vw":30.7},{"c":30.9061,"h":30.9061,"l":30.9061,"n":1,"o":30.9061,"t":"2026-10-09T22:00:00Z","v":172,"vw":30.9061},{"c":30.9696,"h":30.9696,"l":30.9696,"n":1,"o":30.9696,"t":"2026-10-12T13:00:00Z","v":1000,"vw":30.9696},{"c":30.615,"h":30.81,"l":30.41,"n":338,"o":30.77,"t":"2026-10-12T13:30:00Z","v":29991,"vw":30.679315},{"c":30.425,"h":30.6251,"l":30.39,"n":408,"o":30.615,"t":"2026-10-12T13:45:00Z","v":14784,"vw":30.460383},{"c":30.44,"h":30.5,"l":30.37,"n":447,"o":30.3862,"t":"2026-10-12T14:00:00Z","v":17415,"vw":30.44546},{"c":30.57,"h":30.62,"l":30.43,"n":399,"o":30.46,"t":"2026-10-12T14:15:00Z","v":21858,"vw":30.534262},{"c":30.64,"h":30.715,"l":30.52,"n":823,"o":30.575,"t":"2026-10-12T14:30:00Z","v":54112,"vw":30.609517},{"c":30.78,"h":30.83,"l":30.62,"n":792,"o":30.635,"t":"2026-10-12T14:45:00Z","v":53022,"vw":30.731941},{"c":30.87,"h":30.91,"l":30.79,"n":931,"o":30.8,"t":"2026-10-12T15:00:00Z","v":95487,"vw":30.843492},{"c":30.8,"h":30.9099,"l":30.7862,"n":498,"o":30.875,"t":"2026-10-12T15:15:00Z","v":19954,"vw":30.82353},{"c":30.9,"h":30.9,"l":30.7889,"n":455,"o":30.8,"t":"2026-10-12T15:30:00Z","v":21064,"vw":30.811263},{"c":30.795,"h":30.89,"l":30.78,"n":552,"o":30.89,"t":"2026-10-12T15:45:00Z","v":23628,"vw":30.845562},{"c":30.84,"h":30.85,"l":30.77,"n":420,"o":30.77,"t":"2026-10-12T16:00:00Z","v":21539,"vw":30.824877},{"c":30.84,"h":30.89,"l":30.81,"n":544,"o":30.85,"t":"2026-10-12T16:15:00Z","v":27595,"vw":30.851605},{"c":30.85,"h":30.875,"l":30.84,"n":475,"o":30.84,"t":"2026-10-12T16:30:00Z","v":19015,"vw":30.859128},{"c":30.75,"h":30.88,"l":30.75,"n":452,"o":30.86,"t":"2026-10-12T16:45:00Z","v":19329,"vw":30.825084},{"c":30.79,"h":30.8,"l":30.68,"n":617,"o":30.71,"t":"2026-10-12T17:00:00Z","v":31578,"vw":30.73948},{"c":30.78,"h":30.81,"l":30.73,"n":720,"o":30.795,"t":"2026-10-12T17:15:00Z","v":34232,"vw":30.772878},{"c":30.875,"h":30.9,"l":30.76,"n":647,"o":30.76,"t":"2026-10-12T17:30:00Z","v":18649,"vw":30.822408},{"c":30.865,"h":30.925,"l":30.86,"n":642,"o":30.86,"t":"2026-10-12T17:45:00Z","v":30232,"vw":30.887951},{"c":30.78,"h":30.89,"l":30.75,"n":552,"o":30.85,"t":"2026-10-12T18:00:00Z","v":24105,"vw":30.803317},{"c":30.76,"h":30.8,"l":30.7301,"n":540,"o":30.77,"t":"2026-10-12T18:15:00Z","v":24391,"vw":30.76421},{"c":30.72,"h":30.79,"l":30.69,"n":688,"o":30.76,"t":"2026-10-12T18:30:00Z","v":34619,"vw":30.726432},{"c":30.66,"h":30.74,"l":30.65,"n":683,"o":30.73,"t":"2026-10-12T18:45:00Z","v":22601,"vw":30.696911},{"c":30.64,"h":30.685,"l":30.63,"n":770,"o":30.66,"t":"2026-10-12T19:00:00Z","v":28008,"vw":30.661833},{"c":30.7,"h":30.715,"l":30.625,"n":890,"o":30.64,"t":"2026-10-12T19:15:00Z","v":30166,"vw":30.664693},{"c":30.86,"h":30.88,"l":30.705,"n":1624,"o":30.705,"t":"2026-10-12T19:30:00Z","v":94295,"vw":30.834717},{"c":30.6,"h":30.86,"l":30.6,"n":3318,"o":30.86,"t":"2026-10-12T19:45:00Z","v":220214,"vw":30.685549},{"c":30.6,"h":30.6,"l":30.6,"n":28,"o":30.6,"t":"2026-10-12T20:00:00Z","v":204863,"vw":30.6},{"c":30.9,"h":30.9,"l":30.9,"n":8,"o":30.9,"t":"2026-10-13T11:45:00Z","v":194,"vw":30.9},{"c":30.951,"h":31,"l":30.69,"n":414,"o":30.69,"t":"2026-10-13T13:30:00Z","v":54560,"vw":30.864108},{"c":30.78,"h":31.15,"l":30.78,"n":641,"o":30.951,"t":"2026-10-13T13:45:00Z","v":43934,"vw":30.940811},{"c":30.71,"h":30.8068,"l":30.68,"n":443,"o":30.78,"t":"2026-10-13T14:00:00Z","v":28351,"vw":30.72593},{"c":30.72,"h":30.745,"l":30.65,"n":478,"o":30.73,"t":"2026-10-13T14:15:00Z","v":18362,"vw":30.692615},{"c":30.675,"h":30.825,"l":30.635,"n":476,"o":30.73,"t":"2026-10-13T14:30:00Z","v":18479,"vw":30.710813},{"c":30.715,"h":30.755,"l":30.67,"n":324,"o":30.68,"t":"2026-10-13T14:45:00Z","v":29101,"vw":30.731777},{"c":30.825,"h":30.8699,"l":30.7,"n":597,"o":30.74,"t":"2026-10-13T15:00:00Z","v":30237,"vw":30.803826},{"c":30.846,"h":30.93,"l":30.81,"n":419,"o":30.8292,"t":"2026-10-13T15:15:00Z","v":30421,"vw":30.881629},{"c":30.82,"h":30.8698,"l":30.78,"n":730,"o":30.835,"t":"2026-10-13T15:30:00Z","v":38971,"vw":30.820678},{"c":30.815,"h":30.86,"l":30.81,"n":454,"o":30.825,"t":"2026-10-13T15:45:00Z","v":21209,"vw":30.829547},{"c":30.835,"h":30.86,"l":30.785,"n":505,"o":30.815,"t":"2026-10-13T16:00:00Z","v":18675,"vw":30.817497},{"c":30.71,"h":30.845,"l":30.71,"n":514,"o":30.84,"t":"2026-10-13T16:15:00Z","v":26235,"vw":30.786928},{"c":30.76,"h":30.76,"l":30.6999,"n":547,"o":30.71,"t":"2026-10-13T16:30:00Z","v":31890,"vw":30.722425},{"c":30.79,"h":30.82,"l":30.715,"n":556,"o":30.73,"t":"2026-10-13T16:45:00Z","v":24957,"vw":30.750732},{"c":30.91,"h":30.92,"l":30.75,"n":618,"o":30.78,"t":"2026-10-13T17:00:00Z","v":35606,"vw":30.839999},{"c":30.835,"h":30.9101,"l":30.81,"n":637,"o":30.91,"t":"2026-10-13T17:15:00Z","v":35245,"vw":30.856867},{"c":30.895,"h":30.91,"l":30.8,"n":459,"o":30.8,"t":"2026-10-13T17:30:00Z","v":21553,"vw":30.865054},{"c":30.93,"h":30.935,"l":30.89,"n":617,"o":30.895,"t":"2026-10-13T17:45:00Z","v":20919,"vw":30.904903},{"c":30.96,"h":31.06,"l":30.93,"n":536,"o":30.93,"t":"2026-10-13T18:00:00Z","v":21482,"vw":30.992352},{"c":30.9307,"h":30.95,"l":30.9,"n":459,"o":30.95,"t":"2026-10-13T18:15:00Z","v":30963,"vw":30.927521},{"c":30.905,"h":30.94,"l":30.885,"n":571,"o":30.93,"t":"2026-10-13T18:30:00Z","v":27920,"vw":30.914598},{"c":31.11,"h":31.2,"l":30.91,"n":1149,"o":30.91,"t":"2026-10-13T18:45:00Z","v":79327,"vw":31.123694},{"c":31.145,"h":31.165,"l":31.065,"n":1163,"o":31.12,"t":"2026-10-13T19:00:00Z","v":70679,"vw":31.119497},{"c":31.085,"h":31.16,"l":31.0001,"n":1058,"o":31.145,"t":"2026-10-13T19:15:00Z","v":52440,"vw":31.072967},{"c":31.03,"h":31.1,"l":30.98,"n":1448,"o":31.07,"t":"2026-10-13T19:30:00Z","v":66160,"vw":31.034977},{"c":31.033,"h":31.14,"l":31.01,"n":3566,"o":31.015,"t":"2026-10-13T19:45:00Z","v":247755,"vw":31.074884},{"c":31.06,"h":31.06,"l":31.06,"n":30,"o":31.06,"t":"2026-10-13T20:00:00Z","v":181089,"vw":31.06},{"c":31.67,"h":31.67,"l":31.67,"n":1,"o":31.67,"t":"2026-10-13T20:15:00Z","v":100,"vw":31.67},{"c":30.575,"h":31,"l":30.51,"n":308,"o":31,"t":"2026-10-14T13:30:00Z","v":23355,"vw":30.796741},{"c":30.46,"h":30.68,"l":30.43,"n":477,"o":30.56,"t":"2026-10-14T13:45:00Z","v":48698,"vw":30.506546},{"c":30.59,"h":30.62,"l":30.5,"n":400,"o":30.5,"t":"2026-10-14T14:00:00Z","v":17724,"vw":30.565596},{"c":30.625,"h":30.6599,"l":30.5,"n":639,"o":30.62,"t":"2026-10-14T14:15:00Z","v":43310,"vw":30.596912},{"c":30.47,"h":30.8,"l":30.44,"n":974,"o":30.65,"t":"2026-10-14T14:30:00Z","v":97821,"vw":30.693884},{"c":30.55,"h":30.58,"l":30.47,"n":414,"o":30.47,"t":"2026-10-14T14:45:00Z","v":19763,"vw":30.534685},{"c":30.57,"h":30.59,"l":30.47,"n":659,"o":30.555,"t":"2026-10-14T15:00:00Z","v":36758,"vw":30.525681},{"c":30.72,"h":30.84,"l":30.58,"n":763,"o":30.58,"t":"2026-10-14T15:15:00Z","v":51321,"vw":30.739899},{"c":30.705,"h":30.76,"l":30.69,"n":506,"o":30.72,"t":"2026-10-14T15:30:00Z","v":40742,"vw":30.727261},{"c":30.59,"h":30.7,"l":30.58,"n":468,"o":30.7,"t":"2026-10-14T15:45:00Z","v":20970,"vw":30.633813},{"c":30.73,"h":30.79,"l":30.57,"n":547,"o":30.62,"t":"2026-10-14T16:00:00Z","v":27408,"vw":30.664343},{"c":30.88,"h":30.88,"l":30.74,"n":578,"o":30.74,"t":"2026-10-14T16:15:00Z","v":46729,"vw":30.827863},{"c":30.81,"h":30.94,"l":30.81,"n":507,"o":30.88,"t":"2026-10-14T16:30:00Z","v":20210,"vw":30.886148},{"c":30.835,"h":30.86,"l":30.775,"n":598,"o":30.83,"t":"2026-10-14T16:45:00Z","v":34906,"vw":30.822493},{"c":30.8706,"h":30.885,"l":30.77,"n":621,"o":30.84,"t":"2026-10-14T17:00:00Z","v":62728,"vw":30.815101},{"c":30.89,"h":30.94,"l":30.86,"n":769,"o":30.87,"t":"2026-10-14T17:15:00Z","v":41468,"vw":30.899499},{"c":30.86,"h":30.94,"l":30.835,"n":814,"o":30.89,"t":"2026-10-14T17:30:00Z","v":39775,"vw":30.895608},{"c":30.805,"h":30.875,"l":30.78,"n":727,"o":30.865,"t":"2026-10-14T17:45:00Z","v":53025,"vw":30.825197},{"c":30.855,"h":30.86,"l":30.75,"n":701,"o":30.79,"t":"2026-10-14T18:00:00Z","v":31901,"vw":30.81384},{"c":30.87,"h":30.925,"l":30.85,"n":655,"o":30.85,"t":"2026-10-14T18:15:00Z","v":43877,"vw":30.897538},{"c":30.62,"h":30.88,"l":30.62,"n":741,"o":30.87,"t":"2026-10-14T18:30:00Z","v":37624,"vw":30.749223},{"c":30.71,"h":30.71,"l":30.61,"n":805,"o":30.61,"t":"2026-10-14T18:45:00Z","v":32532,"vw":30.643188},{"c":30.6,"h":30.69,"l":30.57,"n":748,"o":30.69,"t":"2026-10-14T19:00:00Z","v":33418,"vw":30.637648},{"c":30.72,"h":30.72,"l":30.59,"n":896,"o":30.59,"t":"2026-10-14T19:15:00Z","v":50848,"vw":30.676018},{"c":30.85,"h":30.9,"l":30.71,"n":1522,"o":30.73,"t":"2026-10-14T19:30:00Z","v":87750,"vw":30.846784},{"c":30.98,"h":30.99,"l":30.7725,"n":4167,"o":30.85,"t":"2026-10-14T19:45:00Z","v":363537,"vw":30.908022},{"c":30.98,"h":30.98,"l":30.98,"n":30,"o":30.98,"t":"2026-10-14T20:00:00Z","v":510922,"vw":30.98},{"c":31.52,"h":31.52,"l":31.52,"n":1,"o":31.52,"t":"2026-10-14T21:30:00Z","v":100,"vw":31.52},{"c":31.15,"h":31.15,"l":30.95,"n":21,"o":30.95,"t":"2026-10-15T12:15:00Z","v":2355,"vw":31.025622},{"c":31.17,"h":31.17,"l":31.17,"n":2,"o":31.17,"t":"2026-10-15T13:00:00Z","v":154,"vw":31.17},{"c":31.12,"h":31.31,"l":31,"n":637,"o":31.07,"t":"2026-10-15T13:30:00Z","v":52801,"vw":31.158974},{"c":31.275,"h":31.31,"l":30.9,"n":580,"o":31.14,"t":"2026-10-15T13:45:00Z","v":83778,"vw":31.042142},{"c":31.09,"h":31.4,"l":31.09,"n":633,"o":31.33,"t":"2026-10-15T14:00:00Z","v":52634,"vw":31.191511},{"c":31.14,"h":31.19,"l":30.99,"n":507,"o":31.15,"t":"2026-10-15T14:15:00Z","v":21718,"vw":31.074273},{"c":31.48,"h":31.5,"l":31.15,"n":1044,"o":31.15,"t":"2026-10-15T14:30:00Z","v":138068,"vw":31.291013},{"c":31.32,"h":31.52,"l":31.26,"n":770,"o":31.475,"t":"2026-10-15T14:45:00Z","v":44682,"vw":31.425569},{"c":31.34,"h":31.42,"l":31.31,"n":663,"o":31.315,"t":"2026-10-15T15:00:00Z","v":32568,"vw":31.366848},{"c":31.35,"h":31.38,"l":31.27,"n":547,"o":31.34,"t":"2026-10-15T15:15:00Z","v":29050,"vw":31.341897},{"c":31.25,"h":31.35,"l":31.24,"n":485,"o":31.35,"t":"2026-10-15T15:30:00Z","v":19581,"vw":31.300163},{"c":31.28,"h":31.3452,"l":31.241556,"n":784,"o":31.241556,"t":"2026-10-15T15:45:00Z","v":45330,"vw":31.283698},{"c":31.3,"h":31.32,"l":31.2,"n":820,"o":31.28,"t":"2026-10-15T16:00:00Z","v":51797,"vw":31.269566},{"c":31.23,"h":31.32,"l":31.17,"n":787,"o":31.3,"t":"2026-10-15T16:15:00Z","v":101224,"vw":31.280411},{"c":31.175,"h":31.24,"l":31.09,"n":618,"o":31.24,"t":"2026-10-15T16:30:00Z","v":33842,"vw":31.149218},{"c":31.23,"h":31.23,"l":31.13,"n":567,"o":31.175,"t":"2026-10-15T16:45:00Z","v":28741,"vw":31.166063},{"c":31.2,"h":31.25,"l":31.17,"n":590,"o":31.23,"t":"2026-10-15T17:00:00Z","v":23578,"vw":31.213264},{"c":31.225,"h":31.24,"l":31.125,"n":762,"o":31.19,"t":"2026-10-15T17:15:00Z","v":33174,"vw":31.177492},{"c":31.325,"h":31.35,"l":31.225,"n":611,"o":31.225,"t":"2026-10-15T17:30:00Z","v":30583,"vw":31.286283},{"c":31.355,"h":31.435,"l":31.27,"n":1112,"o":31.325,"t":"2026-10-15T17:45:00Z","v":71544,"vw":31.36235},{"c":31.175,"h":31.34,"l":31.175,"n":756,"o":31.34,"t":"2026-10-15T18:00:00Z","v":41600,"vw":31.25605},{"c":31.17,"h":31.24,"l":31.14,"n":841,"o":31.175,"t":"2026-10-15T18:15:00Z","v":54261,"vw":31.187115},{"c":31.135,"h":31.19,"l":31.08,"n":725,"o":31.17,"t":"2026-10-15T18:30:00Z","v":63664,"vw":31.126293},{"c":31.15,"h":31.21,"l":31.135,"n":833,"o":31.135,"t":"2026-10-15T18:45:00Z","v":38349,"vw":31.175528},{"c":31.125,"h":31.17,"l":31.125,"n":875,"o":31.16,"t":"2026-10-15T19:00:00Z","v":38995,"vw":31.148708},{"c":31.11,"h":31.17,"l":31.1,"n":1035,"o":31.125,"t":"2026-10-15T19:15:00Z","v":54845,"vw":31.128585},{"c":31.22,"h":31.265,"l":31.12,"n":1503,"o":31.12,"t":"2026-10-15T19:30:00Z","v":82447,"vw":31.208948},{"c":31.24,"h":31.29,"l":31.0875,"n":3531,"o":31.22,"t":"2026-10-15T19:45:00Z","v":236756,"vw":31.198388},{"c":31.24,"h":31.24,"l":31.24,"n":44,"o":31.24,"t":"2026-10-15T20:00:00Z","v":233072,"vw":31.24},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-16T11:15:00Z","v":100,"vw":31.2},{"c":31.5,"h":31.6,"l":31.25,"n":46,"o":31.25,"t":"2026-10-16T12:15:00Z","v":6500,"vw":31.461775},{"c":31.85,"h":31.91,"l":31.28,"n":594,"o":31.5,"t":"2026-10-16T13:30:00Z","v":38635,"vw":31.595175},{"c":31.97,"h":31.995,"l":31.735,"n":655,"o":31.87,"t":"2026-10-16T13:45:00Z","v":38712,"vw":31.889467},{"c":32.075,"h":32.14,"l":31.835,"n":986,"o":31.95,"t":"2026-10-16T14:00:00Z","v":56431,"vw":32.005143},{"c":32.0903,"h":32.17,"l":32,"n":1083,"o":32.04,"t":"2026-10-16T14:15:00Z","v":50374,"vw":32.095581},{"c":32.085,"h":32.17,"l":32.03,"n":728,"o":32.11,"t":"2026-10-16T14:30:00Z","v":35946,"vw":32.111027},{"c":32.11,"h":32.18,"l":31.955,"n":846,"o":32.085,"t":"2026-10-16T14:45:00Z","v":35916,"vw":32.063073},{"c":32.285,"h":32.35,"l":32.1,"n":786,"o":32.1,"t":"2026-10-16T15:00:00Z","v":41536,"vw":32.20922},{"c":32.32,"h":32.375,"l":32.23,"n":1007,"o":32.285,"t":"2026-10-16T15:15:00Z","v":53236,"vw":32.29883},{"c":32.3,"h":32.38,"l":32.24,"n":1238,"o":32.32,"t":"2026-10-16T15:30:00Z","v":89725,"vw":32.295034},{"c":32.235,"h":32.36,"l":32.22,"n":1223,"o":32.28,"t":"2026-10-16T15:45:00Z","v":116037,"vw":32.281817},{"c":32.22,"h":32.3,"l":32.18,"n":981,"o":32.23,"t":"2026-10-16T16:00:00Z","v":71441,"vw":32.242133},{"c":32.13,"h":32.24,"l":32.12,"n":1133,"o":32.235,"t":"2026-10-16T16:15:00Z","v":90482,"vw":32.186192},{"c":32.085,"h":32.18,"l":32.085,"n":946,"o":32.13,"t":"2026-10-16T16:30:00Z","v":46015,"vw":32.131994},{"c":31.98,"h":32.085,"l":31.98,"n":894,"o":32.085,"t":"2026-10-16T16:45:00Z","v":39927,"vw":32.023611},{"c":31.77,"h":31.98,"l":31.76,"n":807,"o":31.98,"t":"2026-10-16T17:00:00Z","v":33167,"vw":31.861449},{"c":31.725,"h":31.79,"l":31.67,"n":615,"o":31.765,"t":"2026-10-16T17:15:00Z","v":30795,"vw":31.7209},{"c":31.685,"h":31.78,"l":31.61,"n":796,"o":31.74,"t":"2026-10-16T17:30:00Z","v":44004,"vw":31.705545},{"c":31.63,"h":31.72,"l":31.57,"n":801,"o":31.69,"t":"2026-10-16T17:45:00Z","v":38389,"vw":31.642107},{"c":31.69,"h":31.7,"l":31.58,"n":683,"o":31.61,"t":"2026-10-16T18:00:00Z","v":38178,"vw":31.626382},{"c":31.74,"h":31.78,"l":31.655,"n":938,"o":31.67,"t":"2026-10-16T18:15:00Z","v":54733,"vw":31.711936},{"c":31.85,"h":31.85,"l":31.74,"n":900,"o":31.745,"t":"2026-10-16T18:30:00Z","v":51598,"vw":31.796159},{"c":31.73,"h":31.89,"l":31.71,"n":986,"o":31.835,"t":"2026-10-16T18:45:00Z","v":51394,"vw":31.816852},{"c":31.72,"h":31.785,"l":31.68,"n":1308,"o":31.735,"t":"2026-10-16T19:00:00Z","v":76411,"vw":31.734082},{"c":31.51,"h":31.73,"l":31.48,"n":1305,"o":31.72,"t":"2026-10-16T19:15:00Z","v":79856,"vw":31.585912},{"c":31.475,"h":31.585,"l":31.38,"n":1858,"o":31.52,"t":"2026-10-16T19:30:00Z","v":123976,"vw":31.480536},{"c":31.8,"h":31.8,"l":31.46,"n":5210,"o":31.49,"t":"2026-10-16T19:45:00Z","v":367830,"vw":31.696232},{"c":31.77,"h":31.77,"l":31.77,"n":39,"o":31.77,"t":"2026-10-16T20:00:00Z","v":213214,"vw":31.77},{"c":31.52,"h":31.8,"l":31.52,"n":697,"o":31.77,"t":"2026-10-19T13:30:00Z","v":96500,"vw":31.713222},{"c":31.48,"h":31.69,"l":31.4291,"n":704,"o":31.45,"t":"2026-10-19T13:45:00Z","v":54496,"vw":31.574445},{"c":31.49,"h":31.63,"l":31.44,"n":725,"o":31.47,"t":"2026-10-19T14:00:00Z","v":42859,"vw":31.503065},{"c":31.505,"h":31.58,"l":31.43,"n":498,"o":31.53,"t":"2026-10-19T14:15:00Z","v":33559,"vw":31.517961},{"c":31.41,"h":31.56,"l":31.41,"n":336,"o":31.56,"t":"2026-10-19T14:30:00Z","v":12072,"vw":31.455665},{"c":31.575,"h":31.61,"l":31.41,"n":616,"o":31.425,"t":"2026-10-19T14:45:00Z","v":32000,"vw":31.477644},{"c":31.64,"h":31.64,"l":31.54,"n":505,"o":31.55,"t":"2026-10-19T15:00:00Z","v":18007,"vw":31.579987},{"c":31.575,"h":31.665,"l":31.575,"n":453,"o":31.66,"t":"2026-10-19T15:15:00Z","v":20821,"vw":31.619676},{"c":31.435,"h":31.605,"l":31.43,"n":587,"o":31.58,"t":"2026-10-19T15:30:00Z","v":28788,"vw":31.543531},{"c":31.435,"h":31.46,"l":31.41,"n":481,"o":31.46,"t":"2026-10-19T15:45:00Z","v":18544,"vw":31.439152},{"c":31.345,"h":31.43,"l":31.26,"n":470,"o":31.41,"t":"2026-10-19T16:00:00Z","v":18310,"vw":31.330244},{"c":31.44,"h":31.54,"l":31.345,"n":606,"o":31.345,"t":"2026-10-19T16:15:00Z","v":30592,"vw":31.446208},{"c":31.4,"h":31.46,"l":31.34,"n":534,"o":31.43,"t":"2026-10-19T16:30:00Z","v":37537,"vw":31.396001},{"c":31.38,"h":31.51,"l":31.325,"n":640,"o":31.4,"t":"2026-10-19T16:45:00Z","v":44504,"vw":31.417978},{"c":31.365,"h":31.4,"l":31.31,"n":606,"o":31.375,"t":"2026-10-19T17:00:00Z","v":29162,"vw":31.359688},{"c":31.385,"h":31.4,"l":31.345,"n":495,"o":31.35,"t":"2026-10-19T17:15:00Z","v":33067,"vw":31.367592},{"c":31.42,"h":31.43,"l":31.335,"n":738,"o":31.385,"t":"2026-10-19T17:30:00Z","v":49745,"vw":31.381507},{"c":31.38,"h":31.43,"l":31.345,"n":338,"o":31.42,"t":"2026-10-19T17:45:00Z","v":14898,"vw":31.387892},{"c":31.385,"h":31.41,"l":31.35,"n":579,"o":31.375,"t":"2026-10-19T18:00:00Z","v":27953,"vw":31.375607},{"c":31.44,"h":31.51,"l":31.37,"n":766,"o":31.385,"t":"2026-10-19T18:15:00Z","v":38237,"vw":31.455447},{"c":31.545,"h":31.57,"l":31.43,"n":881,"o":31.44,"t":"2026-10-19T18:30:00Z","v":62326,"vw":31.536773},{"c":31.54,"h":31.585,"l":31.51,"n":1055,"o":31.56,"t":"2026-10-19T18:45:00Z","v":42792,"vw":31.55028},{"c":31.685,"h":31.69,"l":31.52,"n":1280,"o":31.54,"t":"2026-10-19T19:00:00Z","v":80551,"vw":31.58405},{"c":31.675,"h":31.72,"l":31.675,"n":953,"o":31.68,"t":"2026-10-19T19:15:00Z","v":46761,"vw":31.698284},{"c":31.63,"h":31.7,"l":31.58,"n":1453,"o":31.67,"t":"2026-10-19T19:30:00Z","v":80172,"vw":31.619217},{"c":31.545,"h":31.63,"l":31.5,"n":3330,"o":31.63,"t":"2026-10-19T19:45:00Z","v":208359,"vw":31.550041},{"c":31.54,"h":31.54,"l":31.54,"n":34,"o":31.54,"t":"2026-10-19T20:00:00Z","v":417469,"vw":31.54},{"c":31.94,"h":31.99,"l":31.77,"n":220,"o":31.81,"t":"2026-10-20T13:30:00Z","v":16563,"vw":31.857484},{"c":32.11,"h":32.17,"l":31.7597,"n":320,"o":31.875,"t":"2026-10-20T13:45:00Z","v":23144,"vw":31.975754},{"c":31.835,"h":32.18,"l":31.835,"n":739,"o":32.1,"t":"2026-10-20T14:00:00Z","v":48627,"vw":32.000089},{"c":31.955,"h":31.97,"l":31.825,"n":446,"o":31.825,"t":"2026-10-20T14:15:00Z","v":19210,"vw":31.880114},{"c":31.995,"h":32.01,"l":31.91,"n":506,"o":31.96,"t":"2026-10-20T14:30:00Z","v":20971,"vw":31.957888},{"c":31.99,"h":32.11,"l":31.98,"n":530,"o":31.995,"t":"2026-10-20T14:45:00Z","v":33327,"vw":32.05158},{"c":31.735,"h":31.995,"l":31.73,"n":466,"o":31.995,"t":"2026-10-20T15:00:00Z","v":23852,"vw":31.899158},{"c":31.635,"h":31.79,"l":31.635,"n":480,"o":31.71,"t":"2026-10-20T15:15:00Z","v":20210,"vw":31.717411},{"c":31.58,"h":31.635,"l":31.49,"n":657,"o":31.635,"t":"2026-10-20T15:30:00Z","v":39108,"vw":31.581821},{"c":31.445,"h":31.575,"l":31.43,"n":401,"o":31.575,"t":"2026-10-20T15:45:00Z","v":18994,"vw":31.519575},{"c":31.4,"h":31.53,"l":31.39,"n":523,"o":31.45,"t":"2026-10-20T16:00:00Z","v":28905,"vw":31.461893},{"c":31.39,"h":31.44,"l":31.3545,"n":397,"o":31.4,"t":"2026-10-20T16:15:00Z","v":17876,"vw":31.402648},{"c":31.67,"h":31.6725,"l":31.39,"n":968,"o":31.39,"t":"2026-10-20T16:30:00Z","v":64044,"vw":31.560328},{"c":31.61,"h":31.69,"l":31.605,"n":494,"o":31.68,"t":"2026-10-20T16:45:00Z","v":22072,"vw":31.645286},{"c":31.59,"h":31.63,"l":31.52,"n":572,"o":31.615,"t":"2026-10-20T17:00:00Z","v":31923,"vw":31.572981},{"c":31.59,"h":31.61,"l":31.53,"n":550,"o":31.59,"t":"2026-10-20T17:15:00Z","v":30549,"vw":31.574369},{"c":31.585,"h":31.605,"l":31.54,"n":458,"o":31.585,"t":"2026-10-20T17:30:00Z","v":20320,"vw":31.577607},{"c":31.56,"h":31.585,"l":31.51,"n":507,"o":31.585,"t":"2026-10-20T17:45:00Z","v":28228,"vw":31.556074},{"c":31.69,"h":31.69,"l":31.55,"n":856,"o":31.56,"t":"2026-10-20T18:00:00Z","v":47891,"vw":31.607596},{"c":31.72,"h":31.73,"l":31.65,"n":815,"o":31.68,"t":"2026-10-20T18:15:00Z","v":55007,"vw":31.683068},{"c":31.64,"h":31.71,"l":31.635,"n":569,"o":31.71,"t":"2026-10-20T18:30:00Z","v":23099,"vw":31.658702},{"c":31.73,"h":31.73,"l":31.64,"n":817,"o":31.64,"t":"2026-10-20T18:45:00Z","v":42090,"vw":31.696961},{"c":31.675,"h":31.725,"l":31.62,"n":1012,"o":31.725,"t":"2026-10-20T19:00:00Z","v":55058,"vw":31.675122},{"c":31.74,"h":31.74,"l":31.68,"n":727,"o":31.6801,"t":"2026-10-20T19:15:00Z","v":34017,"vw":31.715815},{"c":31.77,"h":31.78,"l":31.7225,"n":1003,"o":31.74,"t":"2026-10-20T19:30:00Z","v":44740,"vw":31.752271},{"c":31.78,"h":31.79,"l":31.6,"n":3790,"o":31.76,"t":"2026-10-20T19:45:00Z","v":264172,"vw":31.717054},{"c":31.73,"h":31.73,"l":31.73,"n":54,"o":31.73,"t":"2026-10-20T20:00:00Z","v":894695,"vw":31.73},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-10-20T21:30:00Z","v":167,"vw":31.75},{"c":31.49,"h":31.7,"l":31.38,"n":370,"o":31.68,"t":"2026-10-21T13:30:00Z","v":23833,"vw":31.610372},{"c":31.45,"h":31.545,"l":31.42,"n":440,"o":31.5,"t":"2026-10-21T13:45:00Z","v":20481,"vw":31.505218},{"c":31.335,"h":31.46,"l":31.33,"n":756,"o":31.46,"t":"2026-10-21T14:00:00Z","v":27011,"vw":31.41005},{"c":31.21,"h":31.3699,"l":31.21,"n":605,"o":31.35,"t":"2026-10-21T14:15:00Z","v":25921,"vw":31.281082},{"c":31.295,"h":31.295,"l":31.115,"n":885,"o":31.2362,"t":"2026-10-21T14:30:00Z","v":43549,"vw":31.19056},{"c":31.405,"h":31.47,"l":31.285,"n":659,"o":31.285,"t":"2026-10-21T14:45:00Z","v":52281,"vw":31.423905},{"c":31.42,"h":31.43,"l":31.31,"n":670,"o":31.4,"t":"2026-10-21T15:00:00Z","v":42463,"vw":31.381642},{"c":31.39,"h":31.44,"l":31.34,"n":638,"o":31.425,"t":"2026-10-21T15:15:00Z","v":27124,"vw":31.390155},{"c":31.36,"h":31.42,"l":31.35,"n":529,"o":31.4,"t":"2026-10-21T15:30:00Z","v":20522,"vw":31.382139},{"c":31.42,"h":31.42,"l":31.35,"n":616,"o":31.36,"t":"2026-10-21T15:45:00Z","v":34315,"vw":31.380716},{"c":31.34,"h":31.41,"l":31.31,"n":660,"o":31.41,"t":"2026-10-21T16:00:00Z","v":27309,"vw":31.357511},{"c":31.365,"h":31.41,"l":31.33,"n":599,"o":31.335,"t":"2026-10-21T16:15:00Z","v":27529,"vw":31.362367},{"c":31.41,"h":31.46,"l":31.31,"n":683,"o":31.37,"t":"2026-10-21T16:30:00Z","v":34933,"vw":31.367885},{"c":31.31,"h":31.41,"l":31.31,"n":528,"o":31.4,"t":"2026-10-21T16:45:00Z","v":23257,"vw":31.371818},{"c":31.2835,"h":31.335,"l":31.2835,"n":508,"o":31.31,"t":"2026-10-21T17:00:00Z","v":20055,"vw":31.315039},{"c":31.3,"h":31.31,"l":31.27,"n":483,"o":31.28,"t":"2026-10-21T17:15:00Z","v":19190,"vw":31.293129},{"c":31.29,"h":31.3,"l":31.25,"n":610,"o":31.3,"t":"2026-10-21T17:30:00Z","v":22324,"vw":31.274454},{"c":31.32,"h":31.36,"l":31.275,"n":558,"o":31.285,"t":"2026-10-21T17:45:00Z","v":26261,"vw":31.301687},{"c":31.34,"h":31.35,"l":31.27,"n":466,"o":31.32,"t":"2026-10-21T18:00:00Z","v":23425,"vw":31.302227},{"c":31.315,"h":31.35,"l":31.31,"n":500,"o":31.34,"t":"2026-10-21T18:15:00Z","v":21603,"vw":31.332546},{"c":31.38,"h":31.38,"l":31.315,"n":694,"o":31.32,"t":"2026-10-21T18:30:00Z","v":37730,"vw":31.355287},{"c":31.31,"h":31.4,"l":31.305,"n":962,"o":31.38,"t":"2026-10-21T18:45:00Z","v":54082,"vw":31.364921},{"c":31.31,"h":31.37,"l":31.275,"n":1034,"o":31.32,"t":"2026-10-21T19:00:00Z","v":55553,"vw":31.32694},{"c":31.42,"h":31.42,"l":31.31,"n":1099,"o":31.31,"t":"2026-10-21T19:15:00Z","v":81853,"vw":31.383065},{"c":31.365,"h":31.415,"l":31.34,"n":1377,"o":31.415,"t":"2026-10-21T19:30:00Z","v":63582,"vw":31.375888},{"c":31.35,"h":31.42,"l":31.3,"n":3068,"o":31.36,"t":"2026-10-21T19:45:00Z","v":184219,"vw":31.354267},{"c":31.35,"h":31.35,"l":31.35,"n":35,"o":31.35,"t":"2026-10-21T20:00:00Z","v":522308,"vw":31.35},{"c":31.47,"h":31.47,"l":31.47,"n":1,"o":31.47,"t":"2026-10-21T23:15:00Z","v":199,"vw":31.47},{"c":31.46,"h":31.65,"l":31.3,"n":85,"o":31.3,"t":"2026-10-22T11:15:00Z","v":9303,"vw":31.375413},{"c":31.41,"h":31.42,"l":31.41,"n":8,"o":31.41,"t":"2026-10-22T11:30:00Z","v":873,"vw":31.411194},{"c":31.47,"h":31.47,"l":31.46,"n":2,"o":31.46,"t":"2026-10-22T11:45:00Z","v":200,"vw":31.465},{"c":31.45,"h":31.45,"l":31.45,"n":2,"o":31.45,"t":"2026-10-22T12:30:00Z","v":144,"vw":31.45},{"c":31.76,"h":31.79,"l":31.45,"n":223,"o":31.49,"t":"2026-10-22T13:30:00Z","v":26770,"vw":31.564659},{"c":31.975,"h":32.04,"l":31.75,"n":440,"o":31.785,"t":"2026-10-22T13:45:00Z","v":28134,"vw":31.913616},{"c":32.245,"h":32.3,"l":31.93,"n":668,"o":32.05,"t":"2026-10-22T14:00:00Z","v":52161,"vw":32.1035},{"c":32.31,"h":32.345,"l":32.19,"n":413,"o":32.245,"t":"2026-10-22T14:15:00Z","v":18786,"vw":32.27103},{"c":32.085,"h":32.37,"l":31.885,"n":740,"o":32.28,"t":"2026-10-22T14:30:00Z","v":87794,"vw":31.957382},{"c":32.285,"h":32.31,"l":32.085,"n":530,"o":32.09,"t":"2026-10-22T14:45:00Z","v":25482,"vw":32.233042},{"c":32.27,"h":32.32,"l":32.19,"n":498,"o":32.32,"t":"2026-10-22T15:00:00Z","v":19860,"vw":32.237894},{"c":32.265,"h":32.335,"l":32.2,"n":767,"o":32.27,"t":"2026-10-22T15:15:00Z","v":28395,"vw":32.275189},{"c":32.29,"h":32.31,"l":32.26,"n":597,"o":32.27,"t":"2026-10-22T15:30:00Z","v":24616,"vw":32.288321},{"c":32.31,"h":32.39,"l":32.29,"n":583,"o":32.29,"t":"2026-10-22T15:45:00Z","v":17380,"vw":32.335108},{"c":32.195,"h":32.32,"l":32.1833,"n":660,"o":32.3,"t":"2026-10-22T16:00:00Z","v":39131,"vw":32.272205},{"c":32.17,"h":32.26,"l":32.16,"n":424,"o":32.195,"t":"2026-10-22T16:15:00Z","v":20832,"vw":32.199793},{"c":32.12,"h":32.21,"l":32.105,"n":694,"o":32.1899,"t":"2026-10-22T16:30:00Z","v":31810,"vw":32.139797},{"c":32.21,"h":32.23,"l":32.125,"n":687,"o":32.13,"t":"2026-10-22T16:45:00Z","v":32988,"vw":32.168571},{"c":32.195,"h":32.24,"l":32.17,"n":500,"o":32.215,"t":"2026-10-22T17:00:00Z","v":20547,"vw":32.195865},{"c":32.17,"h":32.195,"l":32.145,"n":474,"o":32.195,"t":"2026-10-22T17:15:00Z","v":24255,"vw":32.166322},{"c":32.275,"h":32.275,"l":32.155,"n":516,"o":32.175,"t":"2026-10-22T17:30:00Z","v":21279,"vw":32.198225},{"c":32.33,"h":32.33,"l":32.25,"n":585,"o":32.285,"t":"2026-10-22T17:45:00Z","v":27511,"vw":32.284138},{"c":32.405,"h":32.415,"l":32.26,"n":856,"o":32.32,"t":"2026-10-22T18:00:00Z","v":46483,"vw":32.351814},{"c":32.285,"h":32.46,"l":32.285,"n":784,"o":32.4099,"t":"2026-10-22T18:15:00Z","v":36296,"vw":32.378986},{"c":32.385,"h":32.385,"l":32.21,"n":948,"o":32.285,"t":"2026-10-22T18:30:00Z","v":60847,"vw":32.279339},{"c":32.23,"h":32.395,"l":32.205,"n":920,"o":32.38,"t":"2026-10-22T18:45:00Z","v":48714,"vw":32.321022},{"c":32.345,"h":32.365,"l":32.17,"n":1014,"o":32.23,"t":"2026-10-22T19:00:00Z","v":53725,"vw":32.267548},{"c":32.32,"h":32.365,"l":32.305,"n":844,"o":32.34,"t":"2026-10-22T19:15:00Z","v":38279,"vw":32.328669},{"c":32.315,"h":32.39,"l":32.29,"n":1466,"o":32.32,"t":"2026-10-22T19:30:00Z","v":73998,"vw":32.338357},{"c":32.31,"h":32.33,"l":32.24,"n":3109,"o":32.31,"t":"2026-10-22T19:45:00Z","v":191984,"vw":32.297597},{"c":32.29,"h":32.29,"l":32.29,"n":40,"o":32.29,"t":"2026-10-22T20:00:00Z","v":282290,"vw":32.29}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3554277504129875,"strike":46.95722495870125,"iv":0.9269618496321157,"gamma":0.021129426201702984,"theta":-0.02576008103484236,"vega":0.015865156542198437,"rho":0.002206018661106206,"breakevenPct":46.52416447542347},{"delta":0.15,"premium":0.4515011201089232,"strike":42.81425371117362,"iv":0.7764107255679407,"gamma":0.03681346145741766,"theta":-0.025894617403108423,"vega":0.02012032813391478,"rho":0.0033605710834240165,"breakevenPct":33.99118870016274},{"delta":0.2,"premium":0.5456163575112208,"strike":40.12524692825083,"iv":0.6662900354206795,"gamma":0.05274138249753547,"theta":-0.02582764651422046,"vega":0.024001839443648164,"rho":0.0045162259780381995,"breakevenPct":25.954980754915006},{"delta":0.25,"premium":0.6397315949135183,"strike":37.43624014532805,"iv":0.5561693452734185,"gamma":0.06866930353765327,"theta":-0.025760675625332494,"vega":0.02788335075338155,"rho":0.005671880872652382,"breakevenPct":17.91877280966729},{"delta":0.3,"premium":0.7456737735458496,"strike":34.951355826950945,"iv":0.45567131028772506,"gamma":0.08312432208652452,"theta":-0.025646491409646036,"vega":0.03135816601117781,"rho":0.0068227635234725205,"breakevenPct":10.551345929070282},{"delta":0.35,"premium":0.9656075346719104,"strike":34.433864624301386,"iv":0.44791929207203474,"gamma":0.0833830676878493,"theta":-0.025077251086731527,"vega":0.03091312357689919,"rho":0.007927649867086252,"breakevenPct":9.629830160957882},{"delta":0.4,"premium":1.1855412957979716,"strike":33.916373421651834,"iv":0.4401672738563444,"gamma":0.08364181328917408,"theta":-0.024508010763817017,"vega":0.030468081142620573,"rho":0.009032536210699982,"breakevenPct":8.70831439284548},{"delta":0.45,"premium":1.4054750569240322,"strike":33.398882219002274,"iv":0.4324152556406541,"gamma":0.08390055889049886,"theta":-0.023938770440902504,"vega":0.030023038708341956,"rho":0.010137422554313713,"breakevenPct":7.7867986247330805},{"delta":0.5,"premium":1.6254088180500932,"strike":32.88139101635272,"iv":0.42466323742496376,"gamma":0.08415930449182363,"theta":-0.023369530117987994,"vega":0.02957799627406334,"rho":0.011242308897927444,"breakevenPct":6.865282856620681},{"delta":0.55,"premium":1.8453425791761542,"strike":32.36389981370316,"iv":0.41691121920927343,"gamma":0.08441805009314841,"theta":-0.022800289795073484,"vega":0.02913295383978472,"rho":0.012347195241541178,"breakevenPct":5.943767088508279},{"delta":0.6,"premium":2.0652763403022147,"strike":31.84640861105361,"iv":0.4091592009935831,"gamma":0.08467679569447319,"theta":-0.022231049472158974,"vega":0.028687911405506104,"rho":0.013452081585154905,"breakevenPct":5.022251320395879},{"delta":0.65,"premium":2.2852101014282757,"strike":31.328917408404056,"iv":0.4014071827778928,"gamma":0.08493554129579797,"theta":-0.02166180914924446,"vega":0.028242868971227488,"rho":0.014556967928768637,"breakevenPct":4.100735552283479},{"delta":0.7,"premium":2.5051438625543363,"strike":30.8114262057545,"iv":0.39365516456220245,"gamma":0.08519428689712275,"theta":-0.02109256882632995,"vega":0.027797826536948872,"rho":0.01566185427238237,"breakevenPct":3.179219784171079},{"delta":0.75,"premium":2.7250776236803977,"strike":30.29393500310495,"iv":0.3859031463465121,"gamma":0.08545303249844752,"theta":-0.02052332850341544,"vega":0.027352784102670252,"rho":0.016766740615996097,"breakevenPct":2.2577040160586783},{"delta":0.8,"premium":3.658008429926241,"strike":29.146469968387773,"iv":0.422105268703899,"gamma":0.07706469968387773,"theta":-0.01910748155953635,"vega":0.024755637513171752,"rho":0.017327849776019873,"breakevenPct":1.5933056621679067},{"delta":0.85,"premium":5.528398314014753,"strike":27.170706006322444,"iv":0.5160989462592203,"gamma":0.05730706006322444,"theta":-0.01657850368809273,"vega":0.019328872497365646,"rho":0.0171739926391013,"breakevenPct":1.2669690936426135},{"delta":0.9,"premium":7.398788198103269,"strike":25.19494204425711,"iv":0.6100926238145417,"gamma":0.037549420442571105,"theta":-0.014049525816649101,"vega":0.013902107481559529,"rho":0.017020135502182725,"breakevenPct":0.9406325251173194}],"put":[{"delta":0.1,"premium":0.8130396745204927,"strike":20.316997287670773,"iv":1.5613074029542424,"gamma":0.01241986247558905,"theta":-0.04246594722054822,"vega":0.015858388122890112,"rho":-0.0032259306978216344,"breakevenPct":39.597529844687884},{"delta":0.15,"premium":1.019156329028397,"strike":23.4854765465577,"iv":1.3104987010089186,"gamma":0.024712166926980382,"theta":-0.04501801134594045,"vega":0.02087456888036915,"rho":-0.0046920505324170875,"breakevenPct":30.42328827027159},{"delta":0.2,"premium":0.8362245505207672,"strike":26.713684402574696,"iv":0.8825013268716942,"gamma":0.05126708916336275,"theta":-0.03331433872654478,"vega":0.024901046144804657,"rho":-0.005876403432260405,"breakevenPct":19.859213836934245},{"delta":0.25,"premium":0.6532927720131374,"strike":29.941892258591693,"iv":0.4545039527344702,"gamma":0.0778220113997451,"theta":-0.021610666107149124,"vega":0.02892752340924016,"rho":-0.007060756332103723,"breakevenPct":9.295139403596913},{"delta":0.3,"premium":0.9981014179283825,"strike":30.590002403268446,"iv":0.4579392453737082,"gamma":0.0777689978370584,"theta":-0.022202403268445085,"vega":0.029483801970680127,"rho":-0.008612003766008368,"breakevenPct":8.35583466912337},{"delta":0.35,"premium":1.3525835135784665,"strike":31.190819514539772,"iv":0.46928267243451094,"gamma":0.0772282624369142,"theta":-0.02301951453977409,"vega":0.029976472001922615,"rho":-0.010169976354305176,"breakevenPct":7.5929513751585365},{"delta":0.4,"premium":1.7070656092285508,"strike":31.7916366258111,"iv":0.4806260994953136,"gamma":0.07668752703677001,"theta":-0.023836625811103098,"vega":0.030469142033165104,"rho":-0.011727948942601988,"breakevenPct":6.830068081193703},{"delta":0.45,"premium":2.0615477048786346,"strike":32.392453737082434,"iv":0.4919695265561163,"gamma":0.07614679163662581,"theta":-0.024653737082432105,"vega":0.030961812064407596,"rho":-0.013285921530898796,"breakevenPct":6.06718478722887},{"delta":0.5,"premium":2.416029800528719,"strike":32.99327084835376,"iv":0.503312953616919,"gamma":0.07560605623648162,"theta":-0.025470848353761115,"vega":0.031454482095650084,"rho":-0.014843894119195605,"breakevenPct":5.304301493264037},{"delta":0.55,"premium":2.770511896178803,"strike":33.59408795962509,"iv":0.5146563806777217,"gamma":0.07506532083633742,"theta":-0.02628795962509012,"vega":0.03194715212689257,"rho":-0.016401866707492413,"breakevenPct":4.541418199299204},{"delta":0.6,"premium":3.1249939918288865,"strike":34.19490507089642,"iv":0.5259998077385244,"gamma":0.07452458543619322,"theta":-0.02710507089641913,"vega":0.03243982215813506,"rho":-0.01795983929578922,"breakevenPct":3.7785349053343715},{"delta":0.65,"premium":3.479476087478971,"strike":34.79572218216775,"iv":0.5373432347993271,"gamma":0.07398385003604903,"theta":-0.02792218216774814,"vega":0.03293249218937755,"rho":-0.01951781188408603,"breakevenPct":3.015651611369538},{"delta":0.7,"premium":5.341616272677291,"strike":36.81418361737218,"iv":0.6235639362286969,"gamma":0.06511006047278727,"theta":-0.02892567344694887,"vega":0.030959263331500828,"rho":-0.022242842457104166,"breakevenPct":2.531535011784184},{"delta":0.75,"premium":7.980428807036832,"strike":39.5629466739967,"iv":0.7483577789994502,"gamma":0.0519434854315558,"theta":-0.030025178669598678,"vega":0.02771572292468389,"rho":-0.02556908471922118,"breakevenPct":2.1910254971821974},{"delta":0.8,"premium":10.619241341396375,"strike":42.311709730621224,"iv":0.8731516217702036,"gamma":0.03877691039032434,"theta":-0.03112468389224849,"vega":0.024472182517866956,"rho":-0.02889532698133819,"breakevenPct":1.8505159825802109},{"delta":0.85,"premium":12.827419354838712,"strike":44.645161290322584,"iv":0.9692541935483873,"gamma":0.02675870967741935,"theta":-0.03117096774193549,"vega":0.021193548387096774,"rho":-0.03188445531955322,"breakevenPct":1.4625520734472834},{"delta":0.9,"premium":18.625474463759478,"strike":50.67547446375947,"iv":1.1066429556921618,"gamma":0.017564852110863494,"theta":-0.024701486062149197,"vega":0.015899073787690763,"rho":-0.03770520435348475,"breakevenPct":0.7432641684732176}]},"raw":{"call":[{"delta":0.1,"premium":0.3554277504129875,"strike":46.95722495870125,"iv":0.9269618496321157,"gamma":0.021129426201702984,"theta":-0.02576008103484236,"vega":0.015865156542198437,"rho":0.002206018661106206,"breakevenPct":46.52416447542347},{"delta":0.15,"premium":0.4515011201089232,"strike":42.81425371117362,"iv":0.7764107255679407,"gamma":0.03681346145741766,"theta":-0.025894617403108423,"vega":0.02012032813391478,"rho":0.0033605710834240165,"breakevenPct":33.99118870016274},{"delta":0.2,"premium":0.5456163575112208,"strike":40.12524692825083,"iv":0.6662900354206795,"gamma":0.05274138249753547,"theta":-0.02582764651422046,"vega":0.024001839443648164,"rho":0.0045162259780381995,"breakevenPct":25.954980754915006},{"delta":0.25,"premium":0.6397315949135183,"strike":37.43624014532805,"iv":0.5561693452734185,"gamma":0.06866930353765327,"theta":-0.025760675625332494,"vega":0.02788335075338155,"rho":0.005671880872652382,"breakevenPct":17.91877280966729},{"delta":0.3,"premium":0.7456737735458496,"strike":34.951355826950945,"iv":0.45567131028772506,"gamma":0.08312432208652452,"theta":-0.025646491409646036,"vega":0.03135816601117781,"rho":0.0068227635234725205,"breakevenPct":10.551345929070282},{"delta":0.35,"premium":0.9656075346719104,"strike":34.433864624301386,"iv":0.44791929207203474,"gamma":0.0833830676878493,"theta":-0.025077251086731527,"vega":0.03091312357689919,"rho":0.007927649867086252,"breakevenPct":9.629830160957882},{"delta":0.4,"premium":1.1855412957979716,"strike":33.916373421651834,"iv":0.4401672738563444,"gamma":0.08364181328917408,"theta":-0.024508010763817017,"vega":0.030468081142620573,"rho":0.009032536210699982,"breakevenPct":8.70831439284548},{"delta":0.45,"premium":1.4054750569240322,"strike":33.398882219002274,"iv":0.4324152556406541,"gamma":0.08390055889049886,"theta":-0.023938770440902504,"vega":0.030023038708341956,"rho":0.010137422554313713,"breakevenPct":7.7867986247330805},{"delta":0.5,"premium":1.6254088180500932,"strike":32.88139101635272,"iv":0.42466323742496376,"gamma":0.08415930449182363,"theta":-0.023369530117987994,"vega":0.02957799627406334,"rho":0.011242308897927444,"breakevenPct":6.865282856620681},{"delta":0.55,"premium":1.8453425791761542,"strike":32.36389981370316,"iv":0.41691121920927343,"gamma":0.08441805009314841,"theta":-0.022800289795073484,"vega":0.02913295383978472,"rho":0.012347195241541178,"breakevenPct":5.943767088508279},{"delta":0.6,"premium":2.0652763403022147,"strike":31.84640861105361,"iv":0.4091592009935831,"gamma":0.08467679569447319,"theta":-0.022231049472158974,"vega":0.028687911405506104,"rho":0.013452081585154905,"breakevenPct":5.022251320395879},{"delta":0.65,"premium":2.2852101014282757,"strike":31.328917408404056,"iv":0.4014071827778928,"gamma":0.08493554129579797,"theta":-0.02166180914924446,"vega":0.028242868971227488,"rho":0.014556967928768637,"breakevenPct":4.100735552283479},{"delta":0.7,"premium":2.5051438625543363,"strike":30.8114262057545,"iv":0.39365516456220245,"gamma":0.08519428689712275,"theta":-0.02109256882632995,"vega":0.027797826536948872,"rho":0.01566185427238237,"breakevenPct":3.179219784171079},{"delta":0.75,"premium":2.7250776236803977,"strike":30.29393500310495,"iv":0.3859031463465121,"gamma":0.08545303249844752,"theta":-0.02052332850341544,"vega":0.027352784102670252,"rho":0.016766740615996097,"breakevenPct":2.2577040160586783},{"delta":0.8,"premium":3.658008429926241,"strike":29.146469968387773,"iv":0.422105268703899,"gamma":0.07706469968387773,"theta":-0.01910748155953635,"vega":0.024755637513171752,"rho":0.017327849776019873,"breakevenPct":1.5933056621679067},{"delta":0.85,"premium":5.528398314014753,"strike":27.170706006322444,"iv":0.5160989462592203,"gamma":0.05730706006322444,"theta":-0.01657850368809273,"vega":0.019328872497365646,"rho":0.0171739926391013,"breakevenPct":1.2669690936426135},{"delta":0.9,"premium":7.398788198103269,"strike":25.19494204425711,"iv":0.6100926238145417,"gamma":0.037549420442571105,"theta":-0.014049525816649101,"vega":0.013902107481559529,"rho":0.017020135502182725,"breakevenPct":0.9406325251173194}],"put":[{"delta":0.1,"premium":0.8130396745204927,"strike":20.316997287670773,"iv":1.5613074029542424,"gamma":0.01241986247558905,"theta":-0.04246594722054822,"vega":0.015858388122890112,"rho":-0.0032259306978216344,"breakevenPct":39.597529844687884},{"delta":0.15,"premium":1.019156329028397,"strike":23.4854765465577,"iv":1.3104987010089186,"gamma":0.024712166926980382,"theta":-0.04501801134594045,"vega":0.02087456888036915,"rho":-0.0046920505324170875,"breakevenPct":30.42328827027159},{"delta":0.2,"premium":0.8362245505207672,"strike":26.713684402574696,"iv":0.8825013268716942,"gamma":0.05126708916336275,"theta":-0.03331433872654478,"vega":0.024901046144804657,"rho":-0.005876403432260405,"breakevenPct":19.859213836934245},{"delta":0.25,"premium":0.6532927720131374,"strike":29.941892258591693,"iv":0.4545039527344702,"gamma":0.0778220113997451,"theta":-0.021610666107149124,"vega":0.02892752340924016,"rho":-0.007060756332103723,"breakevenPct":9.295139403596913},{"delta":0.3,"premium":0.9981014179283825,"strike":30.590002403268446,"iv":0.4579392453737082,"gamma":0.0777689978370584,"theta":-0.022202403268445085,"vega":0.029483801970680127,"rho":-0.008612003766008368,"breakevenPct":8.35583466912337},{"delta":0.35,"premium":1.3525835135784665,"strike":31.190819514539772,"iv":0.46928267243451094,"gamma":0.0772282624369142,"theta":-0.02301951453977409,"vega":0.029976472001922615,"rho":-0.010169976354305176,"breakevenPct":7.5929513751585365},{"delta":0.4,"premium":1.7070656092285508,"strike":31.7916366258111,"iv":0.4806260994953136,"gamma":0.07668752703677001,"theta":-0.023836625811103098,"vega":0.030469142033165104,"rho":-0.011727948942601988,"breakevenPct":6.830068081193703},{"delta":0.45,"premium":2.0615477048786346,"strike":32.392453737082434,"iv":0.4919695265561163,"gamma":0.07614679163662581,"theta":-0.024653737082432105,"vega":0.030961812064407596,"rho":-0.013285921530898796,"breakevenPct":6.06718478722887},{"delta":0.5,"premium":2.416029800528719,"strike":32.99327084835376,"iv":0.503312953616919,"gamma":0.07560605623648162,"theta":-0.025470848353761115,"vega":0.031454482095650084,"rho":-0.014843894119195605,"breakevenPct":5.304301493264037},{"delta":0.55,"premium":2.770511896178803,"strike":33.59408795962509,"iv":0.5146563806777217,"gamma":0.07506532083633742,"theta":-0.02628795962509012,"vega":0.03194715212689257,"rho":-0.016401866707492413,"breakevenPct":4.541418199299204},{"delta":0.6,"premium":3.1249939918288865,"strike":34.19490507089642,"iv":0.5259998077385244,"gamma":0.07452458543619322,"theta":-0.02710507089641913,"vega":0.03243982215813506,"rho":-0.01795983929578922,"breakevenPct":3.7785349053343715},{"delta":0.65,"premium":3.479476087478971,"strike":34.79572218216775,"iv":0.5373432347993271,"gamma":0.07398385003604903,"theta":-0.02792218216774814,"vega":0.03293249218937755,"rho":-0.01951781188408603,"breakevenPct":3.015651611369538},{"delta":0.7,"premium":5.341616272677291,"strike":36.81418361737218,"iv":0.6235639362286969,"gamma":0.06511006047278727,"theta":-0.02892567344694887,"vega":0.030959263331500828,"rho":-0.022242842457104166,"breakevenPct":2.531535011784184},{"delta":0.75,"premium":7.980428807036832,"strike":39.5629466739967,"iv":0.7483577789994502,"gamma":0.0519434854315558,"theta":-0.030025178669598678,"vega":0.02771572292468389,"rho":-0.02556908471922118,"breakevenPct":2.1910254971821974},{"delta":0.8,"premium":10.619241341396375,"strike":42.311709730621224,"iv":0.8731516217702036,"gamma":0.03877691039032434,"theta":-0.03112468389224849,"vega":0.024472182517866956,"rho":-0.02889532698133819,"breakevenPct":1.8505159825802109},{"delta":0.85,"premium":12.827419354838712,"strike":44.645161290322584,"iv":0.9692541935483873,"gamma":0.02675870967741935,"theta":-0.03117096774193549,"vega":0.021193548387096774,"rho":-0.03188445531955322,"breakevenPct":1.4625520734472834},{"delta":0.9,"premium":18.625474463759478,"strike":50.67547446375947,"iv":1.1066429556921618,"gamma":0.017564852110863494,"theta":-0.024701486062149197,"vega":0.015899073787690763,"rho":-0.03770520435348475,"breakevenPct":0.7432641684732176}]}},"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"}}