{"symbol":"ASHR","url":"https://intraalpha.com/companies/ASHR","capturedAt":"2026-10-15T20:32:44.130Z","state":"ready","quote":{"symbol":"ASHR","last_price":31.5,"prev_close":31.36,"regular_close":31.49,"change":0.14,"change_pct":0.4464,"regular_change":0.13,"regular_change_pct":0.4145,"extended_change":0.01,"extended_change_pct":0.0318,"bid":31.47,"ask":31.55,"bid_size":300,"ask_size":200,"volume":4902471,"vwap":31.396563,"open":31.29,"high":31.495,"low":31.22,"close":31.49,"trade_count":10366,"last_trade_at":"2026-10-15T20:27:34.348663748Z","last_quote_at":"2026-10-15T20:27:34.350036022Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:42.252551618-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0065,"portfolio_turnover":0.53,"dividend_yield":0.0136,"inception_date":"2013-11-06","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":32.2,"h":32.3,"l":32.2,"n":9,"o":32.3,"t":"2026-10-08T08:00:00Z","v":1463,"vw":32.221404},{"c":32.2059,"h":32.23,"l":32.2059,"n":4,"o":32.23,"t":"2026-10-08T11:00:00Z","v":1552,"vw":32.227058},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-10-08T12:10:00Z","v":100,"vw":32.17},{"c":32.23,"h":32.23,"l":32.2,"n":18,"o":32.2,"t":"2026-10-08T13:25:00Z","v":2782,"vw":32.219358},{"c":32.23,"h":32.27,"l":32.2,"n":587,"o":32.235,"t":"2026-10-08T13:30:00Z","v":123749,"vw":32.225789},{"c":32.22,"h":32.24,"l":32.21,"n":266,"o":32.23,"t":"2026-10-08T13:35:00Z","v":115188,"vw":32.222022},{"c":32.2099,"h":32.22,"l":32.19,"n":237,"o":32.2199,"t":"2026-10-08T13:40:00Z","v":57401,"vw":32.203227},{"c":32.215,"h":32.22,"l":32.21,"n":200,"o":32.21,"t":"2026-10-08T13:45:00Z","v":51409,"vw":32.215577},{"c":32.195,"h":32.22,"l":32.195,"n":204,"o":32.2101,"t":"2026-10-08T13:50:00Z","v":73628,"vw":32.2118},{"c":32.205,"h":32.21,"l":32.195,"n":57,"o":32.2,"t":"2026-10-08T13:55:00Z","v":33735,"vw":32.202798},{"c":32.2099,"h":32.215,"l":32.1999,"n":124,"o":32.21,"t":"2026-10-08T14:00:00Z","v":41395,"vw":32.202174},{"c":32.225,"h":32.23,"l":32.2099,"n":221,"o":32.21,"t":"2026-10-08T14:05:00Z","v":85416,"vw":32.224217},{"c":32.235,"h":32.24,"l":32.23,"n":102,"o":32.23,"t":"2026-10-08T14:10:00Z","v":15821,"vw":32.232714},{"c":32.25,"h":32.25,"l":32.22,"n":116,"o":32.23,"t":"2026-10-08T14:15:00Z","v":48814,"vw":32.232624},{"c":32.2579,"h":32.26,"l":32.2412,"n":65,"o":32.25,"t":"2026-10-08T14:20:00Z","v":21909,"vw":32.253011},{"c":32.275,"h":32.275,"l":32.255,"n":124,"o":32.255,"t":"2026-10-08T14:25:00Z","v":48944,"vw":32.261008},{"c":32.28,"h":32.28,"l":32.265,"n":103,"o":32.275,"t":"2026-10-08T14:30:00Z","v":33411,"vw":32.268693},{"c":32.241,"h":32.2701,"l":32.241,"n":86,"o":32.27,"t":"2026-10-08T14:35:00Z","v":30090,"vw":32.259961},{"c":32.22,"h":32.2401,"l":32.22,"n":77,"o":32.24,"t":"2026-10-08T14:40:00Z","v":16599,"vw":32.23033},{"c":32.215,"h":32.22,"l":32.21,"n":75,"o":32.22,"t":"2026-10-08T14:45:00Z","v":19970,"vw":32.211924},{"c":32.185,"h":32.22,"l":32.185,"n":134,"o":32.215,"t":"2026-10-08T14:50:00Z","v":45353,"vw":32.205448},{"c":32.19,"h":32.195,"l":32.185,"n":110,"o":32.1899,"t":"2026-10-08T14:55:00Z","v":28758,"vw":32.190857},{"c":32.19,"h":32.19,"l":32.175,"n":82,"o":32.19,"t":"2026-10-08T15:00:00Z","v":25651,"vw":32.177857},{"c":32.1824,"h":32.19,"l":32.18,"n":21,"o":32.1859,"t":"2026-10-08T15:05:00Z","v":10787,"vw":32.184162},{"c":32.175,"h":32.19,"l":32.175,"n":42,"o":32.185,"t":"2026-10-08T15:10:00Z","v":11864,"vw":32.181032},{"c":32.17,"h":32.178,"l":32.165,"n":98,"o":32.17,"t":"2026-10-08T15:15:00Z","v":29516,"vw":32.169623},{"c":32.155,"h":32.175,"l":32.155,"n":122,"o":32.17,"t":"2026-10-08T15:20:00Z","v":68905,"vw":32.169128},{"c":32.163,"h":32.17,"l":32.15,"n":80,"o":32.16,"t":"2026-10-08T15:25:00Z","v":37823,"vw":32.159124},{"c":32.155,"h":32.165,"l":32.155,"n":50,"o":32.16,"t":"2026-10-08T15:30:00Z","v":16860,"vw":32.161423},{"c":32.155,"h":32.16,"l":32.15,"n":161,"o":32.15,"t":"2026-10-08T15:35:00Z","v":52434,"vw":32.151226},{"c":32.155,"h":32.16,"l":32.145,"n":54,"o":32.15,"t":"2026-10-08T15:40:00Z","v":19841,"vw":32.148133},{"c":32.155,"h":32.16,"l":32.15,"n":49,"o":32.155,"t":"2026-10-08T15:45:00Z","v":14658,"vw":32.155105},{"c":32.155,"h":32.16,"l":32.15,"n":51,"o":32.155,"t":"2026-10-08T15:50:00Z","v":5531,"vw":32.15519},{"c":32.15,"h":32.155,"l":32.145,"n":134,"o":32.155,"t":"2026-10-08T15:55:00Z","v":33380,"vw":32.149458},{"c":32.14,"h":32.16,"l":32.13,"n":177,"o":32.15,"t":"2026-10-08T16:00:00Z","v":67861,"vw":32.142873},{"c":32.155,"h":32.155,"l":32.1381,"n":88,"o":32.1381,"t":"2026-10-08T16:05:00Z","v":16735,"vw":32.142331},{"c":32.155,"h":32.16,"l":32.1501,"n":56,"o":32.155,"t":"2026-10-08T16:10:00Z","v":13896,"vw":32.155424},{"c":32.19,"h":32.23,"l":32.15,"n":371,"o":32.155,"t":"2026-10-08T16:15:00Z","v":140762,"vw":32.181327},{"c":32.19,"h":32.195,"l":32.18,"n":146,"o":32.185,"t":"2026-10-08T16:20:00Z","v":20885,"vw":32.187379},{"c":32.175,"h":32.19,"l":32.175,"n":76,"o":32.19,"t":"2026-10-08T16:25:00Z","v":20088,"vw":32.180431},{"c":32.18,"h":32.19,"l":32.175,"n":111,"o":32.1799,"t":"2026-10-08T16:30:00Z","v":29166,"vw":32.179457},{"c":32.16,"h":32.18,"l":32.16,"n":69,"o":32.18,"t":"2026-10-08T16:35:00Z","v":9740,"vw":32.173502},{"c":32.165,"h":32.185,"l":32.165,"n":111,"o":32.17,"t":"2026-10-08T16:40:00Z","v":18093,"vw":32.174454},{"c":32.145,"h":32.17,"l":32.14,"n":170,"o":32.17,"t":"2026-10-08T16:45:00Z","v":26665,"vw":32.159906},{"c":32.13,"h":32.145,"l":32.12,"n":104,"o":32.145,"t":"2026-10-08T16:50:00Z","v":24408,"vw":32.129442},{"c":32.11,"h":32.14,"l":32.105,"n":206,"o":32.135,"t":"2026-10-08T16:55:00Z","v":46144,"vw":32.118778},{"c":32.075,"h":32.115,"l":32.075,"n":242,"o":32.11,"t":"2026-10-08T17:00:00Z","v":49844,"vw":32.091938},{"c":32.095,"h":32.1,"l":32.075,"n":222,"o":32.075,"t":"2026-10-08T17:05:00Z","v":108110,"vw":32.084775},{"c":32.115,"h":32.12,"l":32.09,"n":252,"o":32.095,"t":"2026-10-08T17:10:00Z","v":52882,"vw":32.106936},{"c":32.115,"h":32.13,"l":32.105,"n":218,"o":32.125,"t":"2026-10-08T17:15:00Z","v":81706,"vw":32.120067},{"c":32.0983,"h":32.115,"l":32.09,"n":222,"o":32.115,"t":"2026-10-08T17:20:00Z","v":36233,"vw":32.100319},{"c":32.095,"h":32.1,"l":32.07,"n":97,"o":32.1,"t":"2026-10-08T17:25:00Z","v":14011,"vw":32.084014},{"c":32.105,"h":32.105,"l":32.08,"n":206,"o":32.09,"t":"2026-10-08T17:30:00Z","v":70027,"vw":32.087026},{"c":32.11,"h":32.11,"l":32.095,"n":81,"o":32.1,"t":"2026-10-08T17:35:00Z","v":26595,"vw":32.098619},{"c":32.105,"h":32.12,"l":32.105,"n":107,"o":32.11,"t":"2026-10-08T17:40:00Z","v":28167,"vw":32.10993},{"c":32.08,"h":32.11,"l":32.08,"n":106,"o":32.105,"t":"2026-10-08T17:45:00Z","v":18934,"vw":32.096315},{"c":32.085,"h":32.085,"l":32.07,"n":108,"o":32.075,"t":"2026-10-08T17:50:00Z","v":22481,"vw":32.077664},{"c":32.095,"h":32.095,"l":32.085,"n":63,"o":32.085,"t":"2026-10-08T17:55:00Z","v":6627,"vw":32.092999},{"c":32.095,"h":32.105,"l":32.08,"n":156,"o":32.1,"t":"2026-10-08T18:00:00Z","v":36429,"vw":32.094823},{"c":32.09,"h":32.095,"l":32.085,"n":65,"o":32.095,"t":"2026-10-08T18:05:00Z","v":7642,"vw":32.090579},{"c":32.105,"h":32.105,"l":32.085,"n":57,"o":32.09,"t":"2026-10-08T18:10:00Z","v":9595,"vw":32.096687},{"c":32.125,"h":32.125,"l":32.105,"n":67,"o":32.1067,"t":"2026-10-08T18:15:00Z","v":13495,"vw":32.112081},{"c":32.145,"h":32.145,"l":32.12,"n":222,"o":32.13,"t":"2026-10-08T18:20:00Z","v":49129,"vw":32.128302},{"c":32.135,"h":32.145,"l":32.13,"n":102,"o":32.145,"t":"2026-10-08T18:25:00Z","v":39659,"vw":32.13659},{"c":32.125,"h":32.135,"l":32.125,"n":73,"o":32.135,"t":"2026-10-08T18:30:00Z","v":24868,"vw":32.12859},{"c":32.125,"h":32.125,"l":32.125,"n":25,"o":32.125,"t":"2026-10-08T18:35:00Z","v":3213,"vw":32.125},{"c":32.125,"h":32.13,"l":32.12,"n":46,"o":32.125,"t":"2026-10-08T18:40:00Z","v":3499,"vw":32.125847},{"c":32.125,"h":32.13,"l":32.12,"n":44,"o":32.125,"t":"2026-10-08T18:45:00Z","v":5482,"vw":32.124429},{"c":32.125,"h":32.13,"l":32.12,"n":49,"o":32.13,"t":"2026-10-08T18:50:00Z","v":8515,"vw":32.122532},{"c":32.12,"h":32.13,"l":32.12,"n":60,"o":32.13,"t":"2026-10-08T18:55:00Z","v":9677,"vw":32.122634},{"c":32.1,"h":32.12,"l":32.1,"n":203,"o":32.12,"t":"2026-10-08T19:00:00Z","v":73586,"vw":32.11544},{"c":32.115,"h":32.115,"l":32.105,"n":74,"o":32.11,"t":"2026-10-08T19:05:00Z","v":15624,"vw":32.11072},{"c":32.115,"h":32.115,"l":32.11,"n":33,"o":32.115,"t":"2026-10-08T19:10:00Z","v":10095,"vw":32.110812},{"c":32.115,"h":32.115,"l":32.11,"n":43,"o":32.115,"t":"2026-10-08T19:15:00Z","v":8734,"vw":32.114419},{"c":32.135,"h":32.14,"l":32.115,"n":232,"o":32.12,"t":"2026-10-08T19:20:00Z","v":91865,"vw":32.124635},{"c":32.115,"h":32.14,"l":32.115,"n":170,"o":32.135,"t":"2026-10-08T19:25:00Z","v":32367,"vw":32.127325},{"c":32.11,"h":32.12,"l":32.105,"n":244,"o":32.115,"t":"2026-10-08T19:30:00Z","v":138257,"vw":32.110993},{"c":32.105,"h":32.11,"l":32.1,"n":71,"o":32.11,"t":"2026-10-08T19:35:00Z","v":23548,"vw":32.107999},{"c":32.105,"h":32.105,"l":32.1,"n":64,"o":32.105,"t":"2026-10-08T19:40:00Z","v":7652,"vw":32.104349},{"c":32.115,"h":32.12,"l":32.105,"n":211,"o":32.105,"t":"2026-10-08T19:45:00Z","v":94043,"vw":32.110705},{"c":32.115,"h":32.125,"l":32.11,"n":267,"o":32.115,"t":"2026-10-08T19:50:00Z","v":85622,"vw":32.118536},{"c":32.13,"h":32.13,"l":32.11,"n":934,"o":32.12,"t":"2026-10-08T19:55:00Z","v":278883,"vw":32.127514},{"c":32.14,"h":32.14,"l":32.14,"n":8,"o":32.14,"t":"2026-10-08T20:00:00Z","v":133912,"vw":32.14},{"c":32.36,"h":32.37,"l":32.36,"n":5,"o":32.37,"t":"2026-10-09T08:00:00Z","v":3000,"vw":32.360333},{"c":32.37,"h":32.39,"l":32.37,"n":8,"o":32.39,"t":"2026-10-09T08:05:00Z","v":4300,"vw":32.377321},{"c":32.35,"h":32.36,"l":32.35,"n":3,"o":32.36,"t":"2026-10-09T10:50:00Z","v":400,"vw":32.355882},{"c":32.34,"h":32.35,"l":32.34,"n":2,"o":32.35,"t":"2026-10-09T10:55:00Z","v":300,"vw":32.343333},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-09T11:05:00Z","v":200,"vw":32.34},{"c":32.38,"h":32.38,"l":32.38,"n":2,"o":32.38,"t":"2026-10-09T13:25:00Z","v":2400,"vw":32.38},{"c":32.395,"h":32.43,"l":32.37,"n":157,"o":32.39,"t":"2026-10-09T13:30:00Z","v":37608,"vw":32.40457},{"c":32.395,"h":32.405,"l":32.38,"n":232,"o":32.395,"t":"2026-10-09T13:35:00Z","v":41524,"vw":32.397429},{"c":32.405,"h":32.43,"l":32.395,"n":240,"o":32.395,"t":"2026-10-09T13:40:00Z","v":50504,"vw":32.410323},{"c":32.415,"h":32.42,"l":32.405,"n":130,"o":32.405,"t":"2026-10-09T13:45:00Z","v":26296,"vw":32.415633},{"c":32.41,"h":32.44,"l":32.41,"n":150,"o":32.415,"t":"2026-10-09T13:50:00Z","v":29708,"vw":32.425561},{"c":32.41,"h":32.415,"l":32.405,"n":63,"o":32.412,"t":"2026-10-09T13:55:00Z","v":17274,"vw":32.410384},{"c":32.405,"h":32.42,"l":32.4,"n":209,"o":32.41,"t":"2026-10-09T14:00:00Z","v":56956,"vw":32.411058},{"c":32.405,"h":32.415,"l":32.4,"n":228,"o":32.41,"t":"2026-10-09T14:05:00Z","v":62121,"vw":32.408582},{"c":32.365,"h":32.405,"l":32.36,"n":273,"o":32.405,"t":"2026-10-09T14:10:00Z","v":56863,"vw":32.379618},{"c":32.365,"h":32.3665,"l":32.35,"n":346,"o":32.365,"t":"2026-10-09T14:15:00Z","v":107860,"vw":32.360207},{"c":32.355,"h":32.365,"l":32.345,"n":300,"o":32.365,"t":"2026-10-09T14:20:00Z","v":128676,"vw":32.354019},{"c":32.355,"h":32.365,"l":32.345,"n":258,"o":32.35,"t":"2026-10-09T14:25:00Z","v":93961,"vw":32.356002},{"c":32.375,"h":32.375,"l":32.355,"n":248,"o":32.355,"t":"2026-10-09T14:30:00Z","v":74634,"vw":32.359984},{"c":32.36,"h":32.3786,"l":32.36,"n":471,"o":32.375,"t":"2026-10-09T14:35:00Z","v":200649,"vw":32.369256},{"c":32.375,"h":32.375,"l":32.36,"n":232,"o":32.3699,"t":"2026-10-09T14:40:00Z","v":48723,"vw":32.366129},{"c":32.355,"h":32.375,"l":32.3501,"n":119,"o":32.375,"t":"2026-10-09T14:45:00Z","v":34941,"vw":32.369237},{"c":32.365,"h":32.375,"l":32.355,"n":248,"o":32.355,"t":"2026-10-09T14:50:00Z","v":103285,"vw":32.365445},{"c":32.365,"h":32.37,"l":32.36,"n":160,"o":32.36,"t":"2026-10-09T14:55:00Z","v":40321,"vw":32.366974},{"c":32.375,"h":32.375,"l":32.36,"n":204,"o":32.365,"t":"2026-10-09T15:00:00Z","v":51602,"vw":32.368593},{"c":32.355,"h":32.375,"l":32.35,"n":98,"o":32.375,"t":"2026-10-09T15:05:00Z","v":37524,"vw":32.360778},{"c":32.36,"h":32.37,"l":32.355,"n":102,"o":32.355,"t":"2026-10-09T15:10:00Z","v":26992,"vw":32.362498},{"c":32.365,"h":32.375,"l":32.355,"n":167,"o":32.355,"t":"2026-10-09T15:15:00Z","v":45797,"vw":32.365187},{"c":32.365,"h":32.3699,"l":32.36,"n":71,"o":32.3648,"t":"2026-10-09T15:20:00Z","v":23759,"vw":32.364068},{"c":32.345,"h":32.3699,"l":32.345,"n":99,"o":32.365,"t":"2026-10-09T15:25:00Z","v":22013,"vw":32.356573},{"c":32.355,"h":32.36,"l":32.345,"n":66,"o":32.35,"t":"2026-10-09T15:30:00Z","v":16579,"vw":32.35248},{"c":32.355,"h":32.36,"l":32.345,"n":124,"o":32.355,"t":"2026-10-09T15:35:00Z","v":28010,"vw":32.349931},{"c":32.355,"h":32.3555,"l":32.35,"n":69,"o":32.355,"t":"2026-10-09T15:40:00Z","v":14326,"vw":32.354042},{"c":32.35,"h":32.35,"l":32.345,"n":55,"o":32.35,"t":"2026-10-09T15:45:00Z","v":17848,"vw":32.348972},{"c":32.355,"h":32.355,"l":32.35,"n":56,"o":32.35,"t":"2026-10-09T15:50:00Z","v":12088,"vw":32.352703},{"c":32.35,"h":32.3575,"l":32.35,"n":64,"o":32.3575,"t":"2026-10-09T15:55:00Z","v":20691,"vw":32.355258},{"c":32.355,"h":32.3599,"l":32.34,"n":225,"o":32.35,"t":"2026-10-09T16:00:00Z","v":97869,"vw":32.349676},{"c":32.355,"h":32.355,"l":32.355,"n":46,"o":32.355,"t":"2026-10-09T16:05:00Z","v":10953,"vw":32.355},{"c":32.355,"h":32.355,"l":32.35,"n":19,"o":32.35,"t":"2026-10-09T16:10:00Z","v":3341,"vw":32.352122},{"c":32.355,"h":32.355,"l":32.35,"n":53,"o":32.35,"t":"2026-10-09T16:15:00Z","v":52275,"vw":32.350405},{"c":32.355,"h":32.36,"l":32.345,"n":108,"o":32.35,"t":"2026-10-09T16:20:00Z","v":39842,"vw":32.350039},{"c":32.355,"h":32.3552,"l":32.35,"n":28,"o":32.355,"t":"2026-10-09T16:25:00Z","v":7300,"vw":32.35384},{"c":32.355,"h":32.355,"l":32.35,"n":92,"o":32.355,"t":"2026-10-09T16:30:00Z","v":22960,"vw":32.35049},{"c":32.35,"h":32.355,"l":32.35,"n":30,"o":32.35,"t":"2026-10-09T16:35:00Z","v":8508,"vw":32.352969},{"c":32.35,"h":32.3599,"l":32.345,"n":150,"o":32.35,"t":"2026-10-09T16:40:00Z","v":72064,"vw":32.349111},{"c":32.359,"h":32.365,"l":32.3499,"n":182,"o":32.3499,"t":"2026-10-09T16:45:00Z","v":74700,"vw":32.358361},{"c":32.36,"h":32.365,"l":32.359,"n":66,"o":32.359,"t":"2026-10-09T16:50:00Z","v":17421,"vw":32.362916},{"c":32.355,"h":32.365,"l":32.355,"n":54,"o":32.3556,"t":"2026-10-09T16:55:00Z","v":20268,"vw":32.358911},{"c":32.365,"h":32.365,"l":32.355,"n":78,"o":32.355,"t":"2026-10-09T17:00:00Z","v":34263,"vw":32.357959},{"c":32.355,"h":32.365,"l":32.3501,"n":49,"o":32.365,"t":"2026-10-09T17:05:00Z","v":7533,"vw":32.359562},{"c":32.355,"h":32.36,"l":32.35,"n":33,"o":32.35,"t":"2026-10-09T17:10:00Z","v":7499,"vw":32.354803},{"c":32.36,"h":32.365,"l":32.355,"n":104,"o":32.355,"t":"2026-10-09T17:15:00Z","v":37574,"vw":32.359785},{"c":32.36,"h":32.36,"l":32.3501,"n":5,"o":32.3501,"t":"2026-10-09T17:20:00Z","v":802,"vw":32.356267},{"c":32.355,"h":32.36,"l":32.355,"n":15,"o":32.36,"t":"2026-10-09T17:25:00Z","v":2313,"vw":32.357187},{"c":32.36,"h":32.37,"l":32.36,"n":77,"o":32.36,"t":"2026-10-09T17:30:00Z","v":12956,"vw":32.362107},{"c":32.365,"h":32.365,"l":32.36,"n":12,"o":32.36,"t":"2026-10-09T17:35:00Z","v":904,"vw":32.363875},{"c":32.365,"h":32.365,"l":32.365,"n":15,"o":32.365,"t":"2026-10-09T17:40:00Z","v":1742,"vw":32.365},{"c":32.36,"h":32.37,"l":32.36,"n":22,"o":32.365,"t":"2026-10-09T17:45:00Z","v":8981,"vw":32.365964},{"c":32.365,"h":32.37,"l":32.365,"n":11,"o":32.365,"t":"2026-10-09T17:50:00Z","v":1458,"vw":32.368686},{"c":32.37,"h":32.3799,"l":32.3699,"n":119,"o":32.37,"t":"2026-10-09T17:55:00Z","v":36570,"vw":32.37077},{"c":32.37,"h":32.375,"l":32.37,"n":33,"o":32.375,"t":"2026-10-09T18:00:00Z","v":3615,"vw":32.373154},{"c":32.375,"h":32.38,"l":32.37,"n":27,"o":32.37,"t":"2026-10-09T18:05:00Z","v":6953,"vw":32.374358},{"c":32.385,"h":32.3851,"l":32.3799,"n":54,"o":32.38,"t":"2026-10-09T18:10:00Z","v":7465,"vw":32.380895},{"c":32.385,"h":32.3851,"l":32.38,"n":27,"o":32.385,"t":"2026-10-09T18:15:00Z","v":4357,"vw":32.383014},{"c":32.385,"h":32.385,"l":32.381,"n":16,"o":32.385,"t":"2026-10-09T18:20:00Z","v":1202,"vw":32.384636},{"c":32.385,"h":32.385,"l":32.38,"n":19,"o":32.385,"t":"2026-10-09T18:25:00Z","v":1495,"vw":32.384286},{"c":32.38,"h":32.385,"l":32.38,"n":21,"o":32.38,"t":"2026-10-09T18:30:00Z","v":3264,"vw":32.384514},{"c":32.37,"h":32.385,"l":32.37,"n":62,"o":32.385,"t":"2026-10-09T18:35:00Z","v":15079,"vw":32.37986},{"c":32.375,"h":32.375,"l":32.37,"n":15,"o":32.375,"t":"2026-10-09T18:40:00Z","v":1479,"vw":32.374615},{"c":32.385,"h":32.385,"l":32.375,"n":72,"o":32.375,"t":"2026-10-09T18:45:00Z","v":16534,"vw":32.380513},{"c":32.385,"h":32.395,"l":32.38,"n":42,"o":32.385,"t":"2026-10-09T18:50:00Z","v":11571,"vw":32.389226},{"c":32.385,"h":32.39,"l":32.38,"n":21,"o":32.38,"t":"2026-10-09T18:55:00Z","v":6975,"vw":32.388529},{"c":32.385,"h":32.39,"l":32.385,"n":29,"o":32.39,"t":"2026-10-09T19:00:00Z","v":5237,"vw":32.388241},{"c":32.39,"h":32.395,"l":32.385,"n":112,"o":32.385,"t":"2026-10-09T19:05:00Z","v":54949,"vw":32.386616},{"c":32.395,"h":32.3966,"l":32.39,"n":52,"o":32.395,"t":"2026-10-09T19:10:00Z","v":14322,"vw":32.392264},{"c":32.395,"h":32.395,"l":32.39,"n":34,"o":32.395,"t":"2026-10-09T19:15:00Z","v":2710,"vw":32.393636},{"c":32.39,"h":32.395,"l":32.385,"n":112,"o":32.395,"t":"2026-10-09T19:20:00Z","v":31640,"vw":32.388964},{"c":32.385,"h":32.395,"l":32.385,"n":95,"o":32.39,"t":"2026-10-09T19:25:00Z","v":33726,"vw":32.389663},{"c":32.39,"h":32.39,"l":32.385,"n":53,"o":32.385,"t":"2026-10-09T19:30:00Z","v":11722,"vw":32.388375},{"c":32.385,"h":32.39,"l":32.385,"n":40,"o":32.39,"t":"2026-10-09T19:35:00Z","v":7071,"vw":32.386176},{"c":32.385,"h":32.39,"l":32.38,"n":57,"o":32.385,"t":"2026-10-09T19:40:00Z","v":11170,"vw":32.38379},{"c":32.385,"h":32.385,"l":32.38,"n":54,"o":32.385,"t":"2026-10-09T19:45:00Z","v":8039,"vw":32.383828},{"c":32.39,"h":32.39,"l":32.38,"n":157,"o":32.385,"t":"2026-10-09T19:50:00Z","v":43080,"vw":32.385295},{"c":32.38,"h":32.4057,"l":32.37,"n":767,"o":32.39,"t":"2026-10-09T19:55:00Z","v":351690,"vw":32.388765},{"c":32.38,"h":32.39,"l":32.38,"n":28,"o":32.38,"t":"2026-10-09T20:00:00Z","v":144006,"vw":32.380047},{"c":32.58,"h":32.58,"l":32.58,"n":17,"o":32.58,"t":"2026-10-09T22:20:00Z","v":278,"vw":32.58},{"c":32.26,"h":32.26,"l":32.26,"n":4,"o":32.26,"t":"2026-10-12T08:00:00Z","v":803,"vw":32.26},{"c":32.175,"h":32.24,"l":32.175,"n":366,"o":32.19,"t":"2026-10-12T13:30:00Z","v":59473,"vw":32.208444},{"c":32.2,"h":32.205,"l":32.175,"n":250,"o":32.175,"t":"2026-10-12T13:35:00Z","v":64653,"vw":32.191059},{"c":32.175,"h":32.205,"l":32.165,"n":158,"o":32.2,"t":"2026-10-12T13:40:00Z","v":40989,"vw":32.18008},{"c":32.17,"h":32.205,"l":32.17,"n":349,"o":32.18,"t":"2026-10-12T13:45:00Z","v":99749,"vw":32.188161},{"c":32.18,"h":32.185,"l":32.165,"n":239,"o":32.17,"t":"2026-10-12T13:50:00Z","v":62070,"vw":32.173308},{"c":32.175,"h":32.1799,"l":32.165,"n":85,"o":32.175,"t":"2026-10-12T13:55:00Z","v":28838,"vw":32.171406},{"c":32.175,"h":32.175,"l":32.17,"n":90,"o":32.175,"t":"2026-10-12T14:00:00Z","v":27644,"vw":32.173277},{"c":32.155,"h":32.175,"l":32.155,"n":125,"o":32.17,"t":"2026-10-12T14:05:00Z","v":33647,"vw":32.164646},{"c":32.16,"h":32.17,"l":32.155,"n":318,"o":32.155,"t":"2026-10-12T14:10:00Z","v":76529,"vw":32.160617},{"c":32.145,"h":32.16,"l":32.145,"n":116,"o":32.16,"t":"2026-10-12T14:15:00Z","v":44741,"vw":32.154801},{"c":32.135,"h":32.145,"l":32.13,"n":71,"o":32.145,"t":"2026-10-12T14:20:00Z","v":13991,"vw":32.139632},{"c":32.135,"h":32.145,"l":32.135,"n":72,"o":32.135,"t":"2026-10-12T14:25:00Z","v":13448,"vw":32.141007},{"c":32.135,"h":32.14,"l":32.13,"n":122,"o":32.14,"t":"2026-10-12T14:30:00Z","v":22729,"vw":32.136556},{"c":32.135,"h":32.135,"l":32.135,"n":58,"o":32.135,"t":"2026-10-12T14:35:00Z","v":12255,"vw":32.135},{"c":32.135,"h":32.147,"l":32.135,"n":96,"o":32.135,"t":"2026-10-12T14:40:00Z","v":34875,"vw":32.14214},{"c":32.125,"h":32.14,"l":32.125,"n":99,"o":32.135,"t":"2026-10-12T14:45:00Z","v":20115,"vw":32.130232},{"c":32.135,"h":32.135,"l":32.125,"n":197,"o":32.13,"t":"2026-10-12T14:50:00Z","v":28964,"vw":32.130072},{"c":32.135,"h":32.14,"l":32.13,"n":122,"o":32.135,"t":"2026-10-12T14:55:00Z","v":17156,"vw":32.135},{"c":32.135,"h":32.14,"l":32.135,"n":115,"o":32.135,"t":"2026-10-12T15:00:00Z","v":28567,"vw":32.135054},{"c":32.125,"h":32.135,"l":32.125,"n":160,"o":32.13,"t":"2026-10-12T15:05:00Z","v":36152,"vw":32.127238},{"c":32.125,"h":32.135,"l":32.125,"n":414,"o":32.125,"t":"2026-10-12T15:10:00Z","v":111454,"vw":32.128316},{"c":32.125,"h":32.1277,"l":32.125,"n":182,"o":32.125,"t":"2026-10-12T15:15:00Z","v":39523,"vw":32.125015},{"c":32.125,"h":32.125,"l":32.12,"n":79,"o":32.125,"t":"2026-10-12T15:20:00Z","v":27594,"vw":32.124871},{"c":32.12,"h":32.125,"l":32.12,"n":84,"o":32.125,"t":"2026-10-12T15:25:00Z","v":30797,"vw":32.124171},{"c":32.125,"h":32.13,"l":32.12,"n":115,"o":32.13,"t":"2026-10-12T15:30:00Z","v":16656,"vw":32.126646},{"c":32.145,"h":32.145,"l":32.13,"n":193,"o":32.13,"t":"2026-10-12T15:35:00Z","v":75020,"vw":32.138854},{"c":32.145,"h":32.15,"l":32.14,"n":53,"o":32.14,"t":"2026-10-12T15:40:00Z","v":6114,"vw":32.145483},{"c":32.145,"h":32.145,"l":32.14,"n":48,"o":32.145,"t":"2026-10-12T15:45:00Z","v":16563,"vw":32.14497},{"c":32.155,"h":32.155,"l":32.145,"n":180,"o":32.145,"t":"2026-10-12T15:50:00Z","v":37045,"vw":32.150255},{"c":32.155,"h":32.155,"l":32.15,"n":59,"o":32.155,"t":"2026-10-12T15:55:00Z","v":14893,"vw":32.151993},{"c":32.155,"h":32.155,"l":32.145,"n":48,"o":32.15,"t":"2026-10-12T16:00:00Z","v":14827,"vw":32.150457},{"c":32.155,"h":32.16,"l":32.15,"n":83,"o":32.15,"t":"2026-10-12T16:05:00Z","v":55838,"vw":32.15383},{"c":32.15,"h":32.16,"l":32.15,"n":133,"o":32.16,"t":"2026-10-12T16:10:00Z","v":21492,"vw":32.15578},{"c":32.15,"h":32.155,"l":32.15,"n":19,"o":32.155,"t":"2026-10-12T16:15:00Z","v":4388,"vw":32.15275},{"c":32.145,"h":32.15,"l":32.145,"n":17,"o":32.15,"t":"2026-10-12T16:20:00Z","v":6425,"vw":32.149921},{"c":32.145,"h":32.145,"l":32.145,"n":32,"o":32.145,"t":"2026-10-12T16:25:00Z","v":8373,"vw":32.145},{"c":32.145,"h":32.15,"l":32.1405,"n":49,"o":32.15,"t":"2026-10-12T16:30:00Z","v":13659,"vw":32.145768},{"c":32.145,"h":32.15,"l":32.145,"n":13,"o":32.145,"t":"2026-10-12T16:35:00Z","v":1538,"vw":32.145402},{"c":32.14,"h":32.145,"l":32.14,"n":41,"o":32.1405,"t":"2026-10-12T16:40:00Z","v":9025,"vw":32.140364},{"c":32.135,"h":32.145,"l":32.135,"n":31,"o":32.145,"t":"2026-10-12T16:45:00Z","v":6033,"vw":32.139372},{"c":32.135,"h":32.135,"l":32.13,"n":18,"o":32.1305,"t":"2026-10-12T16:50:00Z","v":2372,"vw":32.132371},{"c":32.135,"h":32.135,"l":32.13,"n":14,"o":32.13,"t":"2026-10-12T16:55:00Z","v":6624,"vw":32.132381},{"c":32.135,"h":32.135,"l":32.13,"n":4,"o":32.13,"t":"2026-10-12T17:00:00Z","v":368,"vw":32.133485},{"c":32.135,"h":32.135,"l":32.135,"n":5,"o":32.135,"t":"2026-10-12T17:05:00Z","v":360,"vw":32.135},{"c":32.135,"h":32.14,"l":32.135,"n":7,"o":32.14,"t":"2026-10-12T17:10:00Z","v":2730,"vw":32.139815},{"c":32.14,"h":32.14,"l":32.13,"n":10,"o":32.14,"t":"2026-10-12T17:15:00Z","v":4038,"vw":32.137901},{"c":32.135,"h":32.14,"l":32.135,"n":30,"o":32.135,"t":"2026-10-12T17:20:00Z","v":3466,"vw":32.136373},{"c":32.13,"h":32.14,"l":32.13,"n":31,"o":32.135,"t":"2026-10-12T17:25:00Z","v":4693,"vw":32.133829},{"c":32.125,"h":32.135,"l":32.125,"n":72,"o":32.13,"t":"2026-10-12T17:30:00Z","v":12638,"vw":32.126588},{"c":32.135,"h":32.135,"l":32.125,"n":80,"o":32.125,"t":"2026-10-12T17:35:00Z","v":24855,"vw":32.130125},{"c":32.135,"h":32.14,"l":32.135,"n":57,"o":32.135,"t":"2026-10-12T17:40:00Z","v":13099,"vw":32.135277},{"c":32.135,"h":32.14,"l":32.13,"n":105,"o":32.14,"t":"2026-10-12T17:45:00Z","v":9959,"vw":32.136498},{"c":32.135,"h":32.14,"l":32.135,"n":83,"o":32.14,"t":"2026-10-12T17:50:00Z","v":12224,"vw":32.136195},{"c":32.14,"h":32.14,"l":32.135,"n":44,"o":32.14,"t":"2026-10-12T17:55:00Z","v":8273,"vw":32.136602},{"c":32.14,"h":32.14,"l":32.13,"n":46,"o":32.135,"t":"2026-10-12T18:00:00Z","v":16559,"vw":32.135717},{"c":32.14,"h":32.145,"l":32.135,"n":88,"o":32.14,"t":"2026-10-12T18:05:00Z","v":23469,"vw":32.141123},{"c":32.145,"h":32.15,"l":32.14,"n":54,"o":32.145,"t":"2026-10-12T18:10:00Z","v":4941,"vw":32.14427},{"c":32.135,"h":32.15,"l":32.13,"n":63,"o":32.15,"t":"2026-10-12T18:15:00Z","v":26283,"vw":32.139276},{"c":32.135,"h":32.14,"l":32.132,"n":24,"o":32.135,"t":"2026-10-12T18:20:00Z","v":3757,"vw":32.136148},{"c":32.14,"h":32.14,"l":32.13,"n":49,"o":32.14,"t":"2026-10-12T18:25:00Z","v":12046,"vw":32.13592},{"c":32.135,"h":32.14,"l":32.13,"n":52,"o":32.14,"t":"2026-10-12T18:30:00Z","v":5486,"vw":32.135969},{"c":32.135,"h":32.135,"l":32.13,"n":55,"o":32.135,"t":"2026-10-12T18:35:00Z","v":40207,"vw":32.130482},{"c":32.135,"h":32.14,"l":32.13,"n":47,"o":32.135,"t":"2026-10-12T18:40:00Z","v":6423,"vw":32.135},{"c":32.135,"h":32.14,"l":32.13,"n":47,"o":32.14,"t":"2026-10-12T18:45:00Z","v":8010,"vw":32.133836},{"c":32.135,"h":32.14,"l":32.13,"n":129,"o":32.14,"t":"2026-10-12T18:50:00Z","v":24687,"vw":32.135084},{"c":32.13,"h":32.135,"l":32.13,"n":111,"o":32.135,"t":"2026-10-12T18:55:00Z","v":22907,"vw":32.133955},{"c":32.13,"h":32.135,"l":32.13,"n":25,"o":32.135,"t":"2026-10-12T19:00:00Z","v":11896,"vw":32.133292},{"c":32.125,"h":32.135,"l":32.12,"n":125,"o":32.13,"t":"2026-10-12T19:05:00Z","v":70662,"vw":32.129323},{"c":32.125,"h":32.13,"l":32.12,"n":39,"o":32.125,"t":"2026-10-12T19:10:00Z","v":6119,"vw":32.123149},{"c":32.14,"h":32.14,"l":32.125,"n":131,"o":32.125,"t":"2026-10-12T19:15:00Z","v":38484,"vw":32.131882},{"c":32.135,"h":32.14,"l":32.135,"n":81,"o":32.14,"t":"2026-10-12T19:20:00Z","v":12669,"vw":32.13892},{"c":32.145,"h":32.15,"l":32.14,"n":107,"o":32.14,"t":"2026-10-12T19:25:00Z","v":31037,"vw":32.144141},{"c":32.145,"h":32.15,"l":32.145,"n":67,"o":32.145,"t":"2026-10-12T19:30:00Z","v":15354,"vw":32.147029},{"c":32.15,"h":32.15,"l":32.145,"n":75,"o":32.145,"t":"2026-10-12T19:35:00Z","v":17697,"vw":32.147055},{"c":32.145,"h":32.15,"l":32.145,"n":122,"o":32.15,"t":"2026-10-12T19:40:00Z","v":44153,"vw":32.147279},{"c":32.155,"h":32.16,"l":32.145,"n":133,"o":32.145,"t":"2026-10-12T19:45:00Z","v":68048,"vw":32.150289},{"c":32.155,"h":32.16,"l":32.15,"n":119,"o":32.155,"t":"2026-10-12T19:50:00Z","v":25501,"vw":32.157175},{"c":32.17,"h":32.17,"l":32.14,"n":781,"o":32.155,"t":"2026-10-12T19:55:00Z","v":471903,"vw":32.158235},{"c":32.17,"h":32.19,"l":32.119,"n":42,"o":32.17,"t":"2026-10-12T20:00:00Z","v":707219,"vw":32.135395},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-10-12T20:05:00Z","v":1444,"vw":32.22},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-12T20:10:00Z","v":166,"vw":32.16},{"c":32.0432,"h":32.0432,"l":32.0432,"n":1,"o":32.0432,"t":"2026-10-13T11:00:00Z","v":100,"vw":32.0432},{"c":32.115,"h":32.125,"l":32.07,"n":200,"o":32.07,"t":"2026-10-13T13:30:00Z","v":66973,"vw":32.105583},{"c":32.135,"h":32.135,"l":32.115,"n":168,"o":32.115,"t":"2026-10-13T13:35:00Z","v":28000,"vw":32.123368},{"c":32.135,"h":32.15,"l":32.135,"n":220,"o":32.1399,"t":"2026-10-13T13:40:00Z","v":50016,"vw":32.142235},{"c":32.115,"h":32.14,"l":32.115,"n":57,"o":32.135,"t":"2026-10-13T13:45:00Z","v":11764,"vw":32.124238},{"c":32.09,"h":32.11,"l":32.09,"n":150,"o":32.11,"t":"2026-10-13T13:50:00Z","v":32637,"vw":32.10032},{"c":32.0651,"h":32.09,"l":32.06,"n":175,"o":32.09,"t":"2026-10-13T13:55:00Z","v":58276,"vw":32.079234},{"c":32.055,"h":32.075,"l":32.055,"n":184,"o":32.07,"t":"2026-10-13T14:00:00Z","v":58769,"vw":32.063692},{"c":32.075,"h":32.075,"l":32.055,"n":249,"o":32.06,"t":"2026-10-13T14:05:00Z","v":78152,"vw":32.066376},{"c":32.065,"h":32.085,"l":32.0625,"n":293,"o":32.075,"t":"2026-10-13T14:10:00Z","v":38511,"vw":32.073487},{"c":32.035,"h":32.065,"l":32.035,"n":364,"o":32.06,"t":"2026-10-13T14:15:00Z","v":69125,"vw":32.050658},{"c":32.055,"h":32.0599,"l":32.0301,"n":374,"o":32.035,"t":"2026-10-13T14:20:00Z","v":103800,"vw":32.042668},{"c":32.06,"h":32.07,"l":32.055,"n":152,"o":32.055,"t":"2026-10-13T14:25:00Z","v":49330,"vw":32.061389},{"c":32.075,"h":32.075,"l":32.06,"n":136,"o":32.06,"t":"2026-10-13T14:30:00Z","v":30123,"vw":32.069953},{"c":32.075,"h":32.08,"l":32.07,"n":81,"o":32.075,"t":"2026-10-13T14:35:00Z","v":11413,"vw":32.074818},{"c":32.085,"h":32.09,"l":32.075,"n":184,"o":32.075,"t":"2026-10-13T14:40:00Z","v":45448,"vw":32.08278},{"c":32.085,"h":32.09,"l":32.075,"n":170,"o":32.085,"t":"2026-10-13T14:45:00Z","v":45866,"vw":32.082164},{"c":32.0601,"h":32.08,"l":32.0601,"n":141,"o":32.08,"t":"2026-10-13T14:50:00Z","v":37908,"vw":32.07465},{"c":32.05,"h":32.065,"l":32.05,"n":92,"o":32.06,"t":"2026-10-13T14:55:00Z","v":15765,"vw":32.057279},{"c":32.06,"h":32.06,"l":32.045,"n":153,"o":32.055,"t":"2026-10-13T15:00:00Z","v":35319,"vw":32.051797},{"c":32.055,"h":32.07,"l":32.045,"n":206,"o":32.065,"t":"2026-10-13T15:05:00Z","v":64106,"vw":32.055503},{"c":32.0664,"h":32.0664,"l":32.045,"n":192,"o":32.055,"t":"2026-10-13T15:10:00Z","v":58513,"vw":32.056603},{"c":32.06,"h":32.0657,"l":32.055,"n":97,"o":32.065,"t":"2026-10-13T15:15:00Z","v":37647,"vw":32.058978},{"c":32.055,"h":32.065,"l":32.0542,"n":111,"o":32.065,"t":"2026-10-13T15:20:00Z","v":21446,"vw":32.057651},{"c":32.035,"h":32.06,"l":32.03,"n":174,"o":32.055,"t":"2026-10-13T15:25:00Z","v":55408,"vw":32.043741},{"c":32.045,"h":32.05,"l":32.035,"n":59,"o":32.035,"t":"2026-10-13T15:30:00Z","v":12824,"vw":32.044591},{"c":32.035,"h":32.05,"l":32.025,"n":100,"o":32.04,"t":"2026-10-13T15:35:00Z","v":27941,"vw":32.036882},{"c":32.03,"h":32.0459,"l":32.03,"n":161,"o":32.04,"t":"2026-10-13T15:40:00Z","v":62278,"vw":32.040485},{"c":32.025,"h":32.03,"l":32.025,"n":62,"o":32.03,"t":"2026-10-13T15:45:00Z","v":9740,"vw":32.025111},{"c":32.035,"h":32.04,"l":32.03,"n":167,"o":32.03,"t":"2026-10-13T15:50:00Z","v":59982,"vw":32.038699},{"c":32.055,"h":32.0553,"l":32.035,"n":227,"o":32.035,"t":"2026-10-13T15:55:00Z","v":85850,"vw":32.041238},{"c":32.055,"h":32.065,"l":32.05,"n":105,"o":32.0501,"t":"2026-10-13T16:00:00Z","v":19512,"vw":32.057157},{"c":32.045,"h":32.05,"l":32.045,"n":29,"o":32.05,"t":"2026-10-13T16:05:00Z","v":2991,"vw":32.049271},{"c":32.05,"h":32.055,"l":32.045,"n":46,"o":32.045,"t":"2026-10-13T16:10:00Z","v":9172,"vw":32.04759},{"c":32.0501,"h":32.055,"l":32.045,"n":28,"o":32.0499,"t":"2026-10-13T16:15:00Z","v":10732,"vw":32.051015},{"c":32.035,"h":32.055,"l":32.035,"n":132,"o":32.055,"t":"2026-10-13T16:20:00Z","v":39950,"vw":32.040957},{"c":32.045,"h":32.05,"l":32.0334,"n":51,"o":32.035,"t":"2026-10-13T16:25:00Z","v":10582,"vw":32.038663},{"c":32.055,"h":32.055,"l":32.05,"n":39,"o":32.05,"t":"2026-10-13T16:30:00Z","v":8874,"vw":32.051455},{"c":32.055,"h":32.065,"l":32.055,"n":247,"o":32.055,"t":"2026-10-13T16:35:00Z","v":109810,"vw":32.05856},{"c":32.075,"h":32.075,"l":32.055,"n":87,"o":32.06,"t":"2026-10-13T16:40:00Z","v":18369,"vw":32.063772},{"c":32.065,"h":32.075,"l":32.065,"n":66,"o":32.075,"t":"2026-10-13T16:45:00Z","v":18918,"vw":32.070231},{"c":32.055,"h":32.065,"l":32.05,"n":79,"o":32.065,"t":"2026-10-13T16:50:00Z","v":6498,"vw":32.058607},{"c":32.04,"h":32.06,"l":32.04,"n":79,"o":32.055,"t":"2026-10-13T16:55:00Z","v":9416,"vw":32.047789},{"c":32.055,"h":32.055,"l":32.035,"n":87,"o":32.04,"t":"2026-10-13T17:00:00Z","v":10998,"vw":32.046123},{"c":32.065,"h":32.065,"l":32.05,"n":79,"o":32.055,"t":"2026-10-13T17:05:00Z","v":12689,"vw":32.058311},{"c":32.065,"h":32.065,"l":32.06,"n":40,"o":32.065,"t":"2026-10-13T17:10:00Z","v":1643,"vw":32.064486},{"c":32.065,"h":32.065,"l":32.06,"n":88,"o":32.06,"t":"2026-10-13T17:15:00Z","v":6639,"vw":32.06166},{"c":32.065,"h":32.065,"l":32.06,"n":30,"o":32.06,"t":"2026-10-13T17:20:00Z","v":6243,"vw":32.061764},{"c":32.055,"h":32.07,"l":32.055,"n":60,"o":32.065,"t":"2026-10-13T17:25:00Z","v":10699,"vw":32.061014},{"c":32.05,"h":32.06,"l":32.045,"n":219,"o":32.06,"t":"2026-10-13T17:30:00Z","v":77688,"vw":32.052215},{"c":32.05,"h":32.05,"l":32.045,"n":111,"o":32.05,"t":"2026-10-13T17:35:00Z","v":21148,"vw":32.048416},{"c":32.05,"h":32.05,"l":32.05,"n":31,"o":32.05,"t":"2026-10-13T17:40:00Z","v":10611,"vw":32.05},{"c":32.04,"h":32.05,"l":32.04,"n":65,"o":32.05,"t":"2026-10-13T17:45:00Z","v":8727,"vw":32.043127},{"c":32.03,"h":32.045,"l":32.02,"n":148,"o":32.04,"t":"2026-10-13T17:50:00Z","v":54552,"vw":32.033508},{"c":32.04,"h":32.04,"l":32.03,"n":43,"o":32.03,"t":"2026-10-13T17:55:00Z","v":13228,"vw":32.038672},{"c":32.045,"h":32.045,"l":32.045,"n":6,"o":32.045,"t":"2026-10-13T18:00:00Z","v":666,"vw":32.045},{"c":32.07,"h":32.075,"l":32.05,"n":79,"o":32.05,"t":"2026-10-13T18:05:00Z","v":16686,"vw":32.066652},{"c":32.08,"h":32.08,"l":32.06,"n":59,"o":32.07,"t":"2026-10-13T18:10:00Z","v":8415,"vw":32.07277},{"c":32.06,"h":32.075,"l":32.06,"n":22,"o":32.07,"t":"2026-10-13T18:15:00Z","v":5409,"vw":32.071739},{"c":32.07,"h":32.07,"l":32.0631,"n":41,"o":32.0631,"t":"2026-10-13T18:20:00Z","v":5076,"vw":32.068766},{"c":32.08,"h":32.08,"l":32.07,"n":15,"o":32.07,"t":"2026-10-13T18:25:00Z","v":1140,"vw":32.074823},{"c":32.065,"h":32.08,"l":32.065,"n":46,"o":32.075,"t":"2026-10-13T18:30:00Z","v":6623,"vw":32.070409},{"c":32.055,"h":32.0699,"l":32.05,"n":106,"o":32.065,"t":"2026-10-13T18:35:00Z","v":46980,"vw":32.058301},{"c":32.07,"h":32.07,"l":32.055,"n":39,"o":32.055,"t":"2026-10-13T18:40:00Z","v":12885,"vw":32.060903},{"c":32.065,"h":32.065,"l":32.065,"n":3,"o":32.065,"t":"2026-10-13T18:45:00Z","v":382,"vw":32.065},{"c":32.075,"h":32.085,"l":32.07,"n":146,"o":32.07,"t":"2026-10-13T18:50:00Z","v":39691,"vw":32.075434},{"c":32.07,"h":32.08,"l":32.07,"n":44,"o":32.0799,"t":"2026-10-13T18:55:00Z","v":7402,"vw":32.07495},{"c":32.075,"h":32.085,"l":32.07,"n":132,"o":32.08,"t":"2026-10-13T19:00:00Z","v":38548,"vw":32.079671},{"c":32.085,"h":32.085,"l":32.07,"n":82,"o":32.075,"t":"2026-10-13T19:05:00Z","v":20635,"vw":32.078585},{"c":32.075,"h":32.085,"l":32.075,"n":107,"o":32.085,"t":"2026-10-13T19:10:00Z","v":18131,"vw":32.08118},{"c":32.08,"h":32.08,"l":32.075,"n":38,"o":32.08,"t":"2026-10-13T19:15:00Z","v":7112,"vw":32.07895},{"c":32.085,"h":32.085,"l":32.08,"n":80,"o":32.08,"t":"2026-10-13T19:20:00Z","v":12527,"vw":32.083674},{"c":32.085,"h":32.085,"l":32.08,"n":60,"o":32.085,"t":"2026-10-13T19:25:00Z","v":12986,"vw":32.082682},{"c":32.095,"h":32.095,"l":32.085,"n":155,"o":32.0899,"t":"2026-10-13T19:30:00Z","v":39812,"vw":32.09091},{"c":32.095,"h":32.095,"l":32.09,"n":87,"o":32.095,"t":"2026-10-13T19:35:00Z","v":19252,"vw":32.091435},{"c":32.09,"h":32.095,"l":32.09,"n":60,"o":32.09,"t":"2026-10-13T19:40:00Z","v":16610,"vw":32.091276},{"c":32.095,"h":32.095,"l":32.08,"n":153,"o":32.09,"t":"2026-10-13T19:45:00Z","v":61938,"vw":32.088841},{"c":32.085,"h":32.095,"l":32.085,"n":142,"o":32.095,"t":"2026-10-13T19:50:00Z","v":31403,"vw":32.090997},{"c":32.105,"h":32.105,"l":32.08,"n":560,"o":32.085,"t":"2026-10-13T19:55:00Z","v":179563,"vw":32.100106},{"c":32.11,"h":32.11,"l":32.11,"n":11,"o":32.11,"t":"2026-10-13T20:00:00Z","v":45465,"vw":32.11},{"c":32.17,"h":32.17,"l":32.16,"n":12,"o":32.16,"t":"2026-10-13T20:30:00Z","v":3726,"vw":32.167104},{"c":31.73,"h":31.73,"l":31.72,"n":8,"o":31.72,"t":"2026-10-14T08:00:00Z","v":310,"vw":31.725},{"c":31.74,"h":31.75,"l":31.74,"n":2,"o":31.75,"t":"2026-10-14T09:00:00Z","v":365,"vw":31.746411},{"c":31.77,"h":31.77,"l":31.73,"n":12,"o":31.73,"t":"2026-10-14T11:00:00Z","v":10031,"vw":31.764407},{"c":31.77,"h":31.77,"l":31.77,"n":3,"o":31.77,"t":"2026-10-14T11:30:00Z","v":232,"vw":31.77},{"c":31.7,"h":31.7,"l":31.7,"n":6,"o":31.7,"t":"2026-10-14T12:30:00Z","v":1153,"vw":31.7},{"c":31.52,"h":31.52,"l":31.52,"n":6,"o":31.52,"t":"2026-10-14T13:15:00Z","v":400,"vw":31.52},{"c":31.67,"h":31.68,"l":31.67,"n":6,"o":31.67,"t":"2026-10-14T13:25:00Z","v":1413,"vw":31.672644},{"c":31.55,"h":31.57,"l":31.54,"n":193,"o":31.54,"t":"2026-10-14T13:30:00Z","v":52867,"vw":31.555259},{"c":31.56,"h":31.565,"l":31.53,"n":274,"o":31.55,"t":"2026-10-14T13:35:00Z","v":61018,"vw":31.553105},{"c":31.535,"h":31.575,"l":31.535,"n":252,"o":31.5605,"t":"2026-10-14T13:40:00Z","v":57147,"vw":31.565429},{"c":31.545,"h":31.565,"l":31.535,"n":176,"o":31.535,"t":"2026-10-14T13:45:00Z","v":57138,"vw":31.551719},{"c":31.5401,"h":31.555,"l":31.53,"n":168,"o":31.5408,"t":"2026-10-14T13:50:00Z","v":64723,"vw":31.542507},{"c":31.51,"h":31.545,"l":31.5,"n":108,"o":31.54,"t":"2026-10-14T13:55:00Z","v":26527,"vw":31.518364},{"c":31.51,"h":31.525,"l":31.5,"n":152,"o":31.5,"t":"2026-10-14T14:00:00Z","v":34048,"vw":31.513683},{"c":31.52,"h":31.535,"l":31.515,"n":201,"o":31.515,"t":"2026-10-14T14:05:00Z","v":54890,"vw":31.52594},{"c":31.52,"h":31.535,"l":31.51,"n":176,"o":31.53,"t":"2026-10-14T14:10:00Z","v":32589,"vw":31.525901},{"c":31.52,"h":31.525,"l":31.52,"n":59,"o":31.52,"t":"2026-10-14T14:15:00Z","v":12268,"vw":31.522333},{"c":31.52,"h":31.52,"l":31.505,"n":103,"o":31.51,"t":"2026-10-14T14:20:00Z","v":19102,"vw":31.51234},{"c":31.525,"h":31.53,"l":31.5199,"n":123,"o":31.521,"t":"2026-10-14T14:25:00Z","v":31277,"vw":31.522395},{"c":31.53,"h":31.54,"l":31.52,"n":178,"o":31.525,"t":"2026-10-14T14:30:00Z","v":51177,"vw":31.529168},{"c":31.52,"h":31.54,"l":31.52,"n":168,"o":31.53,"t":"2026-10-14T14:35:00Z","v":34742,"vw":31.526725},{"c":31.545,"h":31.5492,"l":31.52,"n":151,"o":31.52,"t":"2026-10-14T14:40:00Z","v":30216,"vw":31.534161},{"c":31.53,"h":31.545,"l":31.53,"n":171,"o":31.545,"t":"2026-10-14T14:45:00Z","v":26774,"vw":31.541252},{"c":31.52,"h":31.53,"l":31.52,"n":162,"o":31.53,"t":"2026-10-14T14:50:00Z","v":19283,"vw":31.524627},{"c":31.535,"h":31.535,"l":31.52,"n":147,"o":31.52,"t":"2026-10-14T14:55:00Z","v":18799,"vw":31.533835},{"c":31.505,"h":31.535,"l":31.505,"n":243,"o":31.535,"t":"2026-10-14T15:00:00Z","v":54111,"vw":31.516179},{"c":31.5,"h":31.51,"l":31.495,"n":247,"o":31.505,"t":"2026-10-14T15:05:00Z","v":103012,"vw":31.506304},{"c":31.51,"h":31.51,"l":31.495,"n":223,"o":31.495,"t":"2026-10-14T15:10:00Z","v":69068,"vw":31.502124},{"c":31.51,"h":31.52,"l":31.505,"n":85,"o":31.51,"t":"2026-10-14T15:15:00Z","v":34990,"vw":31.510932},{"c":31.52,"h":31.52,"l":31.505,"n":116,"o":31.51,"t":"2026-10-14T15:20:00Z","v":25415,"vw":31.510311},{"c":31.52,"h":31.525,"l":31.52,"n":47,"o":31.52,"t":"2026-10-14T15:25:00Z","v":10768,"vw":31.520433},{"c":31.505,"h":31.525,"l":31.5,"n":113,"o":31.52,"t":"2026-10-14T15:30:00Z","v":34853,"vw":31.506765},{"c":31.48,"h":31.5,"l":31.48,"n":158,"o":31.5,"t":"2026-10-14T15:35:00Z","v":17406,"vw":31.49617},{"c":31.475,"h":31.48,"l":31.47,"n":81,"o":31.48,"t":"2026-10-14T15:40:00Z","v":19002,"vw":31.475515},{"c":31.475,"h":31.485,"l":31.475,"n":62,"o":31.475,"t":"2026-10-14T15:45:00Z","v":9799,"vw":31.479754},{"c":31.47,"h":31.475,"l":31.46,"n":126,"o":31.475,"t":"2026-10-14T15:50:00Z","v":8740,"vw":31.464647},{"c":31.46,"h":31.46,"l":31.455,"n":77,"o":31.46,"t":"2026-10-14T15:55:00Z","v":10363,"vw":31.457319},{"c":31.445,"h":31.46,"l":31.44,"n":80,"o":31.45,"t":"2026-10-14T16:00:00Z","v":17800,"vw":31.451027},{"c":31.4542,"h":31.46,"l":31.445,"n":93,"o":31.445,"t":"2026-10-14T16:05:00Z","v":52667,"vw":31.450412},{"c":31.445,"h":31.455,"l":31.44,"n":105,"o":31.455,"t":"2026-10-14T16:10:00Z","v":14288,"vw":31.446203},{"c":31.43,"h":31.4499,"l":31.43,"n":164,"o":31.4499,"t":"2026-10-14T16:15:00Z","v":9969,"vw":31.438822},{"c":31.42,"h":31.43,"l":31.42,"n":196,"o":31.43,"t":"2026-10-14T16:20:00Z","v":95040,"vw":31.428808},{"c":31.43,"h":31.43,"l":31.42,"n":103,"o":31.42,"t":"2026-10-14T16:25:00Z","v":24005,"vw":31.427468},{"c":31.45,"h":31.45,"l":31.425,"n":199,"o":31.425,"t":"2026-10-14T16:30:00Z","v":79417,"vw":31.434828},{"c":31.455,"h":31.455,"l":31.44,"n":51,"o":31.445,"t":"2026-10-14T16:35:00Z","v":5998,"vw":31.447833},{"c":31.46,"h":31.47,"l":31.45,"n":163,"o":31.46,"t":"2026-10-14T16:40:00Z","v":76982,"vw":31.460902},{"c":31.455,"h":31.4699,"l":31.455,"n":82,"o":31.4601,"t":"2026-10-14T16:45:00Z","v":28187,"vw":31.460983},{"c":31.445,"h":31.4599,"l":31.445,"n":117,"o":31.455,"t":"2026-10-14T16:50:00Z","v":14542,"vw":31.451164},{"c":31.4499,"h":31.45,"l":31.44,"n":113,"o":31.445,"t":"2026-10-14T16:55:00Z","v":11913,"vw":31.445323},{"c":31.415,"h":31.45,"l":31.415,"n":161,"o":31.445,"t":"2026-10-14T17:00:00Z","v":53481,"vw":31.434274},{"c":31.415,"h":31.415,"l":31.41,"n":123,"o":31.41,"t":"2026-10-14T17:05:00Z","v":7045,"vw":31.413726},{"c":31.4148,"h":31.42,"l":31.41,"n":122,"o":31.415,"t":"2026-10-14T17:10:00Z","v":40353,"vw":31.417452},{"c":31.425,"h":31.43,"l":31.41,"n":229,"o":31.415,"t":"2026-10-14T17:15:00Z","v":94836,"vw":31.419909},{"c":31.425,"h":31.43,"l":31.415,"n":182,"o":31.425,"t":"2026-10-14T17:20:00Z","v":40181,"vw":31.421248},{"c":31.415,"h":31.43,"l":31.415,"n":95,"o":31.43,"t":"2026-10-14T17:25:00Z","v":17666,"vw":31.421331},{"c":31.415,"h":31.425,"l":31.41,"n":144,"o":31.415,"t":"2026-10-14T17:30:00Z","v":42569,"vw":31.419731},{"c":31.415,"h":31.43,"l":31.41,"n":241,"o":31.415,"t":"2026-10-14T17:35:00Z","v":144871,"vw":31.41861},{"c":31.415,"h":31.415,"l":31.41,"n":47,"o":31.415,"t":"2026-10-14T17:40:00Z","v":13318,"vw":31.413682},{"c":31.405,"h":31.415,"l":31.4,"n":186,"o":31.415,"t":"2026-10-14T17:45:00Z","v":66672,"vw":31.409596},{"c":31.39,"h":31.405,"l":31.39,"n":205,"o":31.4,"t":"2026-10-14T17:50:00Z","v":54577,"vw":31.399665},{"c":31.395,"h":31.395,"l":31.39,"n":146,"o":31.39,"t":"2026-10-14T17:55:00Z","v":3488,"vw":31.393317},{"c":31.39,"h":31.395,"l":31.38,"n":173,"o":31.395,"t":"2026-10-14T18:00:00Z","v":54411,"vw":31.389677},{"c":31.405,"h":31.405,"l":31.395,"n":99,"o":31.395,"t":"2026-10-14T18:05:00Z","v":41083,"vw":31.399719},{"c":31.43,"h":31.43,"l":31.4077,"n":74,"o":31.4077,"t":"2026-10-14T18:10:00Z","v":14300,"vw":31.417728},{"c":31.4201,"h":31.435,"l":31.4201,"n":85,"o":31.43,"t":"2026-10-14T18:15:00Z","v":34730,"vw":31.429286},{"c":31.415,"h":31.4299,"l":31.415,"n":68,"o":31.4262,"t":"2026-10-14T18:20:00Z","v":22469,"vw":31.423371},{"c":31.42,"h":31.425,"l":31.415,"n":107,"o":31.42,"t":"2026-10-14T18:25:00Z","v":47518,"vw":31.421244},{"c":31.4199,"h":31.43,"l":31.4199,"n":61,"o":31.43,"t":"2026-10-14T18:30:00Z","v":5478,"vw":31.42033},{"c":31.415,"h":31.4199,"l":31.41,"n":71,"o":31.415,"t":"2026-10-14T18:35:00Z","v":8233,"vw":31.414332},{"c":31.4,"h":31.41,"l":31.4,"n":132,"o":31.41,"t":"2026-10-14T18:40:00Z","v":28564,"vw":31.404721},{"c":31.4001,"h":31.41,"l":31.4,"n":51,"o":31.405,"t":"2026-10-14T18:45:00Z","v":8715,"vw":31.403959},{"c":31.4,"h":31.41,"l":31.395,"n":176,"o":31.405,"t":"2026-10-14T18:50:00Z","v":90695,"vw":31.40028},{"c":31.4,"h":31.41,"l":31.4,"n":159,"o":31.405,"t":"2026-10-14T18:55:00Z","v":44067,"vw":31.405543},{"c":31.4,"h":31.405,"l":31.39,"n":221,"o":31.405,"t":"2026-10-14T19:00:00Z","v":70130,"vw":31.400644},{"c":31.3999,"h":31.4,"l":31.39,"n":292,"o":31.395,"t":"2026-10-14T19:05:00Z","v":46332,"vw":31.394647},{"c":31.4,"h":31.41,"l":31.3999,"n":332,"o":31.4,"t":"2026-10-14T19:10:00Z","v":77893,"vw":31.402213},{"c":31.42,"h":31.42,"l":31.39,"n":302,"o":31.405,"t":"2026-10-14T19:15:00Z","v":130131,"vw":31.396608},{"c":31.425,"h":31.425,"l":31.415,"n":243,"o":31.42,"t":"2026-10-14T19:20:00Z","v":78401,"vw":31.420754},{"c":31.415,"h":31.425,"l":31.41,"n":199,"o":31.425,"t":"2026-10-14T19:25:00Z","v":41432,"vw":31.418057},{"c":31.415,"h":31.42,"l":31.41,"n":116,"o":31.41,"t":"2026-10-14T19:30:00Z","v":53879,"vw":31.413863},{"c":31.405,"h":31.42,"l":31.4,"n":524,"o":31.42,"t":"2026-10-14T19:35:00Z","v":117588,"vw":31.411761},{"c":31.395,"h":31.405,"l":31.39,"n":219,"o":31.405,"t":"2026-10-14T19:40:00Z","v":75941,"vw":31.400709},{"c":31.395,"h":31.4,"l":31.39,"n":380,"o":31.395,"t":"2026-10-14T19:45:00Z","v":41961,"vw":31.394244},{"c":31.39,"h":31.41,"l":31.39,"n":807,"o":31.395,"t":"2026-10-14T19:50:00Z","v":134791,"vw":31.401803},{"c":31.38,"h":31.39,"l":31.35,"n":1546,"o":31.39,"t":"2026-10-14T19:55:00Z","v":546222,"vw":31.367823},{"c":31.38,"h":31.38,"l":31.36,"n":10,"o":31.36,"t":"2026-10-14T20:00:00Z","v":164697,"vw":31.360056},{"c":31.34,"h":31.38,"l":31.34,"n":6,"o":31.38,"t":"2026-10-14T20:05:00Z","v":1395,"vw":31.356615},{"c":31.2683,"h":31.2683,"l":31.2683,"n":1,"o":31.2683,"t":"2026-10-14T21:30:00Z","v":432,"vw":31.2683},{"c":31.18,"h":31.18,"l":31.18,"n":3,"o":31.18,"t":"2026-10-14T22:40:00Z","v":600,"vw":31.18},{"c":31.21,"h":31.24,"l":31.21,"n":16,"o":31.23,"t":"2026-10-14T22:55:00Z","v":1083,"vw":31.226129},{"c":31.23,"h":31.23,"l":30.99,"n":19,"o":31.21,"t":"2026-10-15T08:00:00Z","v":1947,"vw":31.149537},{"c":31.14,"h":31.14,"l":31.14,"n":4,"o":31.14,"t":"2026-10-15T08:50:00Z","v":281,"vw":31.14},{"c":31.3,"h":31.31,"l":31.3,"n":4,"o":31.3,"t":"2026-10-15T11:00:00Z","v":385,"vw":31.302857},{"c":31.29,"h":31.29,"l":31.29,"n":7,"o":31.29,"t":"2026-10-15T11:35:00Z","v":364,"vw":31.29},{"c":31.23,"h":31.23,"l":31.23,"n":12,"o":31.23,"t":"2026-10-15T12:05:00Z","v":316,"vw":31.23},{"c":31.2,"h":31.21,"l":31.2,"n":8,"o":31.21,"t":"2026-10-15T12:30:00Z","v":700,"vw":31.201667},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-10-15T13:25:00Z","v":113,"vw":31.29},{"c":31.25,"h":31.31,"l":31.23,"n":699,"o":31.29,"t":"2026-10-15T13:30:00Z","v":145836,"vw":31.273012},{"c":31.285,"h":31.29,"l":31.24,"n":279,"o":31.245,"t":"2026-10-15T13:35:00Z","v":67454,"vw":31.270525},{"c":31.29,"h":31.31,"l":31.285,"n":183,"o":31.285,"t":"2026-10-15T13:40:00Z","v":55753,"vw":31.297423},{"c":31.265,"h":31.295,"l":31.26,"n":184,"o":31.295,"t":"2026-10-15T13:45:00Z","v":43441,"vw":31.275843},{"c":31.23,"h":31.265,"l":31.23,"n":190,"o":31.265,"t":"2026-10-15T13:50:00Z","v":33067,"vw":31.245306},{"c":31.255,"h":31.255,"l":31.22,"n":225,"o":31.23,"t":"2026-10-15T13:55:00Z","v":46009,"vw":31.236134},{"c":31.285,"h":31.285,"l":31.25,"n":170,"o":31.25,"t":"2026-10-15T14:00:00Z","v":59593,"vw":31.269031},{"c":31.295,"h":31.2998,"l":31.28,"n":116,"o":31.285,"t":"2026-10-15T14:05:00Z","v":32517,"vw":31.287254},{"c":31.2723,"h":31.315,"l":31.2723,"n":192,"o":31.295,"t":"2026-10-15T14:10:00Z","v":47909,"vw":31.298839},{"c":31.3,"h":31.3,"l":31.27,"n":170,"o":31.28,"t":"2026-10-15T14:15:00Z","v":68550,"vw":31.280249},{"c":31.295,"h":31.315,"l":31.295,"n":111,"o":31.305,"t":"2026-10-15T14:20:00Z","v":50198,"vw":31.306677},{"c":31.285,"h":31.305,"l":31.285,"n":191,"o":31.29,"t":"2026-10-15T14:25:00Z","v":76723,"vw":31.296042},{"c":31.3,"h":31.31,"l":31.28,"n":102,"o":31.285,"t":"2026-10-15T14:30:00Z","v":35637,"vw":31.292135},{"c":31.32,"h":31.325,"l":31.295,"n":190,"o":31.3,"t":"2026-10-15T14:35:00Z","v":86583,"vw":31.308085},{"c":31.335,"h":31.35,"l":31.33,"n":136,"o":31.33,"t":"2026-10-15T14:40:00Z","v":58077,"vw":31.338901},{"c":31.36,"h":31.3699,"l":31.34,"n":180,"o":31.34,"t":"2026-10-15T14:45:00Z","v":106692,"vw":31.352439},{"c":31.37,"h":31.375,"l":31.36,"n":164,"o":31.36,"t":"2026-10-15T14:50:00Z","v":74084,"vw":31.370028},{"c":31.395,"h":31.4,"l":31.37,"n":104,"o":31.37,"t":"2026-10-15T14:55:00Z","v":41486,"vw":31.384515},{"c":31.415,"h":31.415,"l":31.395,"n":246,"o":31.395,"t":"2026-10-15T15:00:00Z","v":121365,"vw":31.402914},{"c":31.415,"h":31.42,"l":31.4,"n":110,"o":31.415,"t":"2026-10-15T15:05:00Z","v":42959,"vw":31.411527},{"c":31.42,"h":31.43,"l":31.415,"n":193,"o":31.415,"t":"2026-10-15T15:10:00Z","v":63057,"vw":31.419904},{"c":31.405,"h":31.43,"l":31.405,"n":114,"o":31.42,"t":"2026-10-15T15:15:00Z","v":18676,"vw":31.416485},{"c":31.415,"h":31.415,"l":31.405,"n":65,"o":31.405,"t":"2026-10-15T15:20:00Z","v":17918,"vw":31.41148},{"c":31.38,"h":31.41,"l":31.375,"n":75,"o":31.41,"t":"2026-10-15T15:25:00Z","v":33877,"vw":31.388938},{"c":31.375,"h":31.38,"l":31.365,"n":137,"o":31.375,"t":"2026-10-15T15:30:00Z","v":59980,"vw":31.371779},{"c":31.37,"h":31.39,"l":31.37,"n":55,"o":31.3762,"t":"2026-10-15T15:35:00Z","v":30296,"vw":31.376117},{"c":31.3699,"h":31.38,"l":31.3699,"n":44,"o":31.3782,"t":"2026-10-15T15:40:00Z","v":20038,"vw":31.373928},{"c":31.375,"h":31.375,"l":31.355,"n":114,"o":31.365,"t":"2026-10-15T15:45:00Z","v":55320,"vw":31.361592},{"c":31.375,"h":31.38,"l":31.37,"n":41,"o":31.37,"t":"2026-10-15T15:50:00Z","v":23087,"vw":31.375922},{"c":31.39,"h":31.39,"l":31.37,"n":100,"o":31.375,"t":"2026-10-15T15:55:00Z","v":63480,"vw":31.384908},{"c":31.37,"h":31.4,"l":31.365,"n":201,"o":31.39,"t":"2026-10-15T16:00:00Z","v":140289,"vw":31.388372},{"c":31.375,"h":31.385,"l":31.375,"n":49,"o":31.375,"t":"2026-10-15T16:05:00Z","v":49857,"vw":31.379275},{"c":31.37,"h":31.38,"l":31.37,"n":83,"o":31.37,"t":"2026-10-15T16:10:00Z","v":45795,"vw":31.370886},{"c":31.37,"h":31.375,"l":31.365,"n":106,"o":31.365,"t":"2026-10-15T16:15:00Z","v":70078,"vw":31.368994},{"c":31.37,"h":31.375,"l":31.37,"n":159,"o":31.37,"t":"2026-10-15T16:20:00Z","v":86552,"vw":31.372117},{"c":31.375,"h":31.375,"l":31.375,"n":13,"o":31.375,"t":"2026-10-15T16:25:00Z","v":4982,"vw":31.375},{"c":31.38,"h":31.38,"l":31.375,"n":71,"o":31.375,"t":"2026-10-15T16:30:00Z","v":47026,"vw":31.377132},{"c":31.375,"h":31.4,"l":31.3701,"n":198,"o":31.3799,"t":"2026-10-15T16:35:00Z","v":110335,"vw":31.389462},{"c":31.38,"h":31.38,"l":31.37,"n":115,"o":31.37,"t":"2026-10-15T16:40:00Z","v":29965,"vw":31.374252},{"c":31.39,"h":31.39,"l":31.3801,"n":40,"o":31.385,"t":"2026-10-15T16:45:00Z","v":18537,"vw":31.38763},{"c":31.37,"h":31.39,"l":31.37,"n":93,"o":31.38,"t":"2026-10-15T16:50:00Z","v":119743,"vw":31.378126},{"c":31.37,"h":31.375,"l":31.37,"n":9,"o":31.375,"t":"2026-10-15T16:55:00Z","v":1096,"vw":31.371875},{"c":31.365,"h":31.365,"l":31.36,"n":21,"o":31.365,"t":"2026-10-15T18:10:00Z","v":5154,"vw":31.360703},{"c":31.355,"h":31.3686,"l":31.355,"n":53,"o":31.365,"t":"2026-10-15T18:15:00Z","v":32516,"vw":31.360136},{"c":31.355,"h":31.355,"l":31.35,"n":76,"o":31.35,"t":"2026-10-15T18:20:00Z","v":17351,"vw":31.35107},{"c":31.37,"h":31.37,"l":31.355,"n":103,"o":31.36,"t":"2026-10-15T18:25:00Z","v":51078,"vw":31.361429},{"c":31.385,"h":31.39,"l":31.3699,"n":109,"o":31.37,"t":"2026-10-15T18:30:00Z","v":45712,"vw":31.376443},{"c":31.3701,"h":31.39,"l":31.3701,"n":64,"o":31.385,"t":"2026-10-15T18:35:00Z","v":68144,"vw":31.381722},{"c":31.3799,"h":31.38,"l":31.37,"n":115,"o":31.375,"t":"2026-10-15T18:40:00Z","v":57276,"vw":31.377132},{"c":31.385,"h":31.39,"l":31.375,"n":53,"o":31.3762,"t":"2026-10-15T18:45:00Z","v":33287,"vw":31.379245},{"c":31.38,"h":31.39,"l":31.38,"n":91,"o":31.385,"t":"2026-10-15T18:50:00Z","v":50784,"vw":31.38367},{"c":31.385,"h":31.39,"l":31.385,"n":87,"o":31.39,"t":"2026-10-15T18:55:00Z","v":38532,"vw":31.387903},{"c":31.41,"h":31.41,"l":31.385,"n":191,"o":31.385,"t":"2026-10-15T19:00:00Z","v":58190,"vw":31.403785},{"c":31.42,"h":31.42,"l":31.405,"n":210,"o":31.405,"t":"2026-10-15T19:05:00Z","v":44065,"vw":31.412397},{"c":31.44,"h":31.44,"l":31.415,"n":111,"o":31.415,"t":"2026-10-15T19:10:00Z","v":58604,"vw":31.426827},{"c":31.435,"h":31.45,"l":31.43,"n":174,"o":31.44,"t":"2026-10-15T19:15:00Z","v":166433,"vw":31.439721},{"c":31.44,"h":31.44,"l":31.43,"n":158,"o":31.43,"t":"2026-10-15T19:20:00Z","v":20009,"vw":31.434813},{"c":31.425,"h":31.44,"l":31.425,"n":178,"o":31.44,"t":"2026-10-15T19:25:00Z","v":107694,"vw":31.430536},{"c":31.425,"h":31.43,"l":31.42,"n":134,"o":31.42,"t":"2026-10-15T19:30:00Z","v":25109,"vw":31.422706},{"c":31.44,"h":31.44,"l":31.425,"n":100,"o":31.425,"t":"2026-10-15T19:35:00Z","v":52054,"vw":31.435083},{"c":31.45,"h":31.45,"l":31.435,"n":195,"o":31.435,"t":"2026-10-15T19:40:00Z","v":110452,"vw":31.44061},{"c":31.46,"h":31.46,"l":31.44,"n":170,"o":31.44,"t":"2026-10-15T19:45:00Z","v":87127,"vw":31.452996},{"c":31.465,"h":31.47,"l":31.45,"n":305,"o":31.455,"t":"2026-10-15T19:50:00Z","v":134055,"vw":31.457066},{"c":31.49,"h":31.495,"l":31.45,"n":1501,"o":31.465,"t":"2026-10-15T19:55:00Z","v":989117,"vw":31.469538},{"c":31.49,"h":31.49,"l":31.48,"n":13,"o":31.49,"t":"2026-10-15T20:00:00Z","v":239521,"vw":31.489988},{"c":31.5,"h":31.51,"l":31.5,"n":12,"o":31.51,"t":"2026-10-15T20:25:00Z","v":1329,"vw":31.50146}],"history":[{"c":27.97,"h":28.785,"l":27.81,"n":77883,"o":28.07,"t":"2024-10-14T04:00:00Z","v":24441352,"vw":28.257968},{"c":26.79,"h":27.52,"l":26.675,"n":76639,"o":27.44,"t":"2024-10-15T04:00:00Z","v":29882506,"vw":27.001024},{"c":27.04,"h":27.22,"l":26.955,"n":20416,"o":27,"t":"2024-10-16T04:00:00Z","v":11184072,"vw":27.072556},{"c":26.38,"h":26.475,"l":26.1703,"n":32773,"o":26.41,"t":"2024-10-17T04:00:00Z","v":15759494,"vw":26.36727},{"c":27.79,"h":28,"l":27.69,"n":44810,"o":28,"t":"2024-10-18T04:00:00Z","v":25517673,"vw":27.801017},{"c":27.59,"h":27.74,"l":27.435,"n":15519,"o":27.58,"t":"2024-10-21T04:00:00Z","v":6610341,"vw":27.570908},{"c":27.97,"h":28.09,"l":27.81,"n":24550,"o":27.81,"t":"2024-10-22T04:00:00Z","v":13419094,"vw":27.974936},{"c":27.77,"h":27.99,"l":27.73,"n":13742,"o":27.94,"t":"2024-10-23T04:00:00Z","v":6957248,"vw":27.819429},{"c":27.59,"h":27.73,"l":27.46,"n":13159,"o":27.63,"t":"2024-10-24T04:00:00Z","v":5610611,"vw":27.554351},{"c":27.81,"h":27.98,"l":27.774,"n":11054,"o":27.91,"t":"2024-10-25T04:00:00Z","v":6439460,"vw":27.844549},{"c":27.96,"h":28.03,"l":27.8,"n":13052,"o":27.84,"t":"2024-10-28T04:00:00Z","v":6780314,"vw":27.922256},{"c":27.6,"h":27.86,"l":27.6,"n":17744,"o":27.84,"t":"2024-10-29T04:00:00Z","v":8864740,"vw":27.697545},{"c":27.46,"h":27.48,"l":27.17,"n":15985,"o":27.175,"t":"2024-10-30T04:00:00Z","v":10925719,"vw":27.386758},{"c":27.44,"h":27.44,"l":27.25,"n":14701,"o":27.4,"t":"2024-10-31T04:00:00Z","v":6804269,"vw":27.37421},{"c":27.34,"h":27.59,"l":27.32,"n":13776,"o":27.52,"t":"2024-11-01T04:00:00Z","v":4747895,"vw":27.437097},{"c":27.76,"h":28.02,"l":27.73,"n":11968,"o":27.89,"t":"2024-11-04T05:00:00Z","v":6678204,"vw":27.849248},{"c":28.66,"h":28.67,"l":28.475,"n":21604,"o":28.61,"t":"2024-11-05T05:00:00Z","v":12127079,"vw":28.588985},{"c":28.07,"h":28.23,"l":27.7,"n":39128,"o":27.82,"t":"2024-11-06T05:00:00Z","v":26746834,"vw":28.068938},{"c":29.69,"h":29.785,"l":29.38,"n":47493,"o":29.5,"t":"2024-11-07T05:00:00Z","v":28765812,"vw":29.627548},{"c":27.93,"h":28.4195,"l":27.78,"n":44838,"o":28.12,"t":"2024-11-08T05:00:00Z","v":22744258,"vw":27.944629},{"c":28.43,"h":28.63,"l":28.42,"n":16704,"o":28.56,"t":"2024-11-11T05:00:00Z","v":9581901,"vw":28.464034},{"c":27.92,"h":28.15,"l":27.88,"n":37313,"o":28.07,"t":"2024-11-12T05:00:00Z","v":26492346,"vw":27.981867},{"c":28.22,"h":28.47,"l":28.18,"n":21614,"o":28.46,"t":"2024-11-13T05:00:00Z","v":10847018,"vw":28.262665},{"c":27.64,"h":27.9,"l":27.63,"n":20512,"o":27.83,"t":"2024-11-14T05:00:00Z","v":10320943,"vw":27.696019},{"c":27.37,"h":27.46,"l":27.2841,"n":16219,"o":27.42,"t":"2024-11-15T05:00:00Z","v":7481893,"vw":27.356581},{"c":27.44,"h":27.45,"l":27.275,"n":10122,"o":27.31,"t":"2024-11-18T05:00:00Z","v":5680534,"vw":27.389051},{"c":27.39,"h":27.47,"l":27.34,"n":7042,"o":27.37,"t":"2024-11-19T05:00:00Z","v":4545250,"vw":27.410612},{"c":27.45,"h":27.48,"l":27.4,"n":7733,"o":27.46,"t":"2024-11-20T05:00:00Z","v":6253456,"vw":27.439184},{"c":27.52,"h":27.575,"l":27.45,"n":7515,"o":27.57,"t":"2024-11-21T05:00:00Z","v":4564402,"vw":27.523618},{"c":26.63,"h":26.6701,"l":26.54,"n":23076,"o":26.66,"t":"2024-11-22T05:00:00Z","v":10653455,"vw":26.610562},{"c":26.5,"h":26.53,"l":26.41,"n":14008,"o":26.53,"t":"2024-11-25T05:00:00Z","v":7134147,"vw":26.488599},{"c":26.41,"h":26.485,"l":26.35,"n":8930,"o":26.47,"t":"2024-11-26T05:00:00Z","v":4439247,"vw":26.414838},{"c":27.11,"h":27.16,"l":27.05,"n":15435,"o":27.11,"t":"2024-11-27T05:00:00Z","v":6928635,"vw":27.110708},{"c":27.28,"h":27.2801,"l":27.04,"n":9879,"o":27.1,"t":"2024-11-29T05:00:00Z","v":3470865,"vw":27.225484},{"c":27.27,"h":27.32,"l":27.085,"n":22736,"o":27.22,"t":"2024-12-02T05:00:00Z","v":22621309,"vw":27.235987},{"c":27.2,"h":27.28,"l":27.115,"n":9379,"o":27.14,"t":"2024-12-03T05:00:00Z","v":6142905,"vw":27.213657},{"c":26.95,"h":27.08,"l":26.915,"n":13145,"o":27.08,"t":"2024-12-04T05:00:00Z","v":9992240,"vw":26.962988},{"c":27.14,"h":27.15,"l":27.03,"n":7824,"o":27.05,"t":"2024-12-05T05:00:00Z","v":2987931,"vw":27.12427},{"c":27.32,"h":27.44,"l":27.31,"n":7063,"o":27.44,"t":"2024-12-06T05:00:00Z","v":3208863,"vw":27.354375},{"c":29.19,"h":29.6,"l":29.03,"n":61933,"o":29.03,"t":"2024-12-09T05:00:00Z","v":38669570,"vw":29.353759},{"c":27.61,"h":27.8,"l":27.58,"n":31267,"o":27.73,"t":"2024-12-10T05:00:00Z","v":15376474,"vw":27.642706},{"c":27.5,"h":27.549,"l":27.42,"n":13483,"o":27.51,"t":"2024-12-11T05:00:00Z","v":11168904,"vw":27.492903},{"c":27.5,"h":27.6,"l":27.375,"n":14152,"o":27.44,"t":"2024-12-12T05:00:00Z","v":9871767,"vw":27.49605},{"c":27.08,"h":27.13,"l":26.99,"n":13897,"o":27.12,"t":"2024-12-13T05:00:00Z","v":9091247,"vw":27.07067},{"c":26.83,"h":26.955,"l":26.83,"n":12091,"o":26.88,"t":"2024-12-16T05:00:00Z","v":8001069,"vw":26.876216},{"c":27.14,"h":27.21,"l":27.035,"n":9852,"o":27.07,"t":"2024-12-17T05:00:00Z","v":5888829,"vw":27.139811},{"c":26.81,"h":27.13,"l":26.8,"n":11461,"o":27.11,"t":"2024-12-18T05:00:00Z","v":8099690,"vw":26.942518},{"c":26.98,"h":27.09,"l":26.965,"n":7253,"o":27.06,"t":"2024-12-19T05:00:00Z","v":3924659,"vw":27.002973},{"c":26.75,"h":26.81,"l":26.575,"n":12326,"o":26.61,"t":"2024-12-20T05:00:00Z","v":7889434,"vw":26.734606},{"c":26.64,"h":26.705,"l":26.555,"n":14536,"o":26.69,"t":"2024-12-23T05:00:00Z","v":9506522,"vw":26.630473},{"c":27.06,"h":27.06,"l":26.93,"n":6359,"o":27,"t":"2024-12-24T05:00:00Z","v":3831573,"vw":26.987208},{"c":27.11,"h":27.16,"l":27.02,"n":5073,"o":27.02,"t":"2024-12-26T05:00:00Z","v":3155172,"vw":27.111472},{"c":27,"h":27.045,"l":26.95,"n":9599,"o":26.96,"t":"2024-12-27T05:00:00Z","v":3202780,"vw":27.003293},{"c":27.01,"h":27.05,"l":26.96,"n":7059,"o":27.04,"t":"2024-12-30T05:00:00Z","v":3565211,"vw":27.00768},{"c":26.47,"h":26.58,"l":26.44,"n":11681,"o":26.56,"t":"2024-12-31T05:00:00Z","v":5760501,"vw":26.475416},{"c":25.69,"h":25.83,"l":25.67,"n":17555,"o":25.8,"t":"2025-01-02T05:00:00Z","v":9103114,"vw":25.731144},{"c":25.42,"h":25.44,"l":25.365,"n":12163,"o":25.44,"t":"2025-01-03T05:00:00Z","v":6302102,"vw":25.411889},{"c":25.43,"h":25.69,"l":25.37,"n":14865,"o":25.68,"t":"2025-01-06T05:00:00Z","v":9670034,"vw":25.484683},{"c":25.59,"h":25.77,"l":25.57,"n":11421,"o":25.71,"t":"2025-01-07T05:00:00Z","v":5993577,"vw":25.638796},{"c":25.51,"h":25.5499,"l":25.39,"n":6593,"o":25.48,"t":"2025-01-08T05:00:00Z","v":6836367,"vw":25.494698},{"c":24.97,"h":25.145,"l":24.94,"n":23355,"o":25.14,"t":"2025-01-10T05:00:00Z","v":16600066,"vw":25.000456},{"c":25.03,"h":25.14,"l":24.98,"n":18106,"o":25.03,"t":"2025-01-13T05:00:00Z","v":11622922,"vw":25.022964},{"c":25.72,"h":25.76,"l":25.69,"n":12506,"o":25.71,"t":"2025-01-14T05:00:00Z","v":8201855,"vw":25.713833},{"c":25.73,"h":25.76,"l":25.63,"n":17968,"o":25.76,"t":"2025-01-15T05:00:00Z","v":11029233,"vw":25.7154},{"c":25.6,"h":25.655,"l":25.585,"n":7062,"o":25.62,"t":"2025-01-16T05:00:00Z","v":4765905,"vw":25.612454},{"c":25.93,"h":26.13,"l":25.73,"n":21052,"o":25.74,"t":"2025-01-17T05:00:00Z","v":20753544,"vw":25.980806},{"c":26.14,"h":26.19,"l":25.98,"n":14296,"o":26.08,"t":"2025-01-21T05:00:00Z","v":7018035,"vw":26.108466},{"c":26.02,"h":26.07,"l":25.97,"n":10913,"o":26.07,"t":"2025-01-22T05:00:00Z","v":6803840,"vw":26.020385},{"c":26.04,"h":26.045,"l":25.91,"n":8691,"o":25.93,"t":"2025-01-23T05:00:00Z","v":4026211,"vw":25.987998},{"c":26.42,"h":26.44,"l":26.24,"n":13696,"o":26.26,"t":"2025-01-24T05:00:00Z","v":7652670,"vw":26.367958},{"c":26.29,"h":26.385,"l":26.23,"n":12681,"o":26.37,"t":"2025-01-27T05:00:00Z","v":6297367,"vw":26.313773},{"c":26.22,"h":26.28,"l":26.1,"n":14529,"o":26.26,"t":"2025-01-28T05:00:00Z","v":10300601,"vw":26.188592},{"c":26.25,"h":26.48,"l":26.25,"n":14220,"o":26.45,"t":"2025-01-29T05:00:00Z","v":7655952,"vw":26.337515},{"c":26.35,"h":26.46,"l":26.25,"n":11571,"o":26.25,"t":"2025-01-30T05:00:00Z","v":6807889,"vw":26.378593},{"c":26,"h":26.4085,"l":25.97,"n":17921,"o":26.39,"t":"2025-01-31T05:00:00Z","v":11446636,"vw":26.151077},{"c":25.96,"h":26.03,"l":25.64,"n":23813,"o":25.68,"t":"2025-02-03T05:00:00Z","v":13112163,"vw":25.919428},{"c":26.35,"h":26.425,"l":26.2,"n":10608,"o":26.23,"t":"2025-02-04T05:00:00Z","v":8367682,"vw":26.351654},{"c":25.87,"h":25.95,"l":25.84,"n":15717,"o":25.94,"t":"2025-02-05T05:00:00Z","v":8219448,"vw":25.89057},{"c":26.1,"h":26.155,"l":26.06,"n":10283,"o":26.14,"t":"2025-02-06T05:00:00Z","v":7625624,"vw":26.09616},{"c":26.45,"h":26.68,"l":26.38,"n":13816,"o":26.52,"t":"2025-02-07T05:00:00Z","v":9179720,"vw":26.49696},{"c":26.61,"h":26.61,"l":26.42,"n":16715,"o":26.52,"t":"2025-02-10T05:00:00Z","v":8104445,"vw":26.530979},{"c":26.4,"h":26.49,"l":26.355,"n":13563,"o":26.4,"t":"2025-02-11T05:00:00Z","v":6292975,"vw":26.430308},{"c":26.75,"h":26.81,"l":26.52,"n":22650,"o":26.63,"t":"2025-02-12T05:00:00Z","v":16383182,"vw":26.682569},{"c":26.65,"h":26.67,"l":26.365,"n":17529,"o":26.39,"t":"2025-02-13T05:00:00Z","v":11311882,"vw":26.540234},{"c":27.18,"h":27.2,"l":27.07,"n":19908,"o":27.11,"t":"2025-02-14T05:00:00Z","v":15644177,"vw":27.154095},{"c":26.77,"h":26.8,"l":26.69,"n":15231,"o":26.8,"t":"2025-02-18T05:00:00Z","v":9487926,"vw":26.739617},{"c":26.83,"h":26.9199,"l":26.8143,"n":8697,"o":26.87,"t":"2025-02-19T05:00:00Z","v":5504977,"vw":26.858641},{"c":27.14,"h":27.15,"l":27.03,"n":15724,"o":27.06,"t":"2025-02-20T05:00:00Z","v":7687306,"vw":27.094956},{"c":27.37,"h":27.54,"l":27.29,"n":26097,"o":27.42,"t":"2025-02-21T05:00:00Z","v":15221004,"vw":27.401081},{"c":27.03,"h":27.18,"l":27.02,"n":25194,"o":27.18,"t":"2025-02-24T05:00:00Z","v":12685782,"vw":27.05266},{"c":26.94,"h":27.03,"l":26.9,"n":16976,"o":26.97,"t":"2025-02-25T05:00:00Z","v":8092155,"vw":26.95075},{"c":27.13,"h":27.26,"l":27.055,"n":14121,"o":27.145,"t":"2025-02-26T05:00:00Z","v":14572211,"vw":27.166301},{"c":26.96,"h":27.09,"l":26.92,"n":12355,"o":27.02,"t":"2025-02-27T05:00:00Z","v":8348073,"vw":27.011425},{"c":26.57,"h":26.63,"l":26.51,"n":10766,"o":26.59,"t":"2025-02-28T05:00:00Z","v":6201487,"vw":26.571208},{"c":26.39,"h":26.61,"l":26.33,"n":12268,"o":26.6,"t":"2025-03-03T05:00:00Z","v":8332830,"vw":26.485508},{"c":26.61,"h":26.65,"l":26.41,"n":11615,"o":26.5,"t":"2025-03-04T05:00:00Z","v":8306576,"vw":26.528793},{"c":27.02,"h":27.08,"l":26.735,"n":15308,"o":26.74,"t":"2025-03-05T05:00:00Z","v":10824863,"vw":26.925993},{"c":27.24,"h":27.29,"l":27.16,"n":31181,"o":27.2,"t":"2025-03-06T05:00:00Z","v":25819994,"vw":27.224437},{"c":27.03,"h":27.22,"l":27.03,"n":17670,"o":27.15,"t":"2025-03-07T05:00:00Z","v":7545899,"vw":27.116294},{"c":26.71,"h":26.91,"l":26.7,"n":14249,"o":26.84,"t":"2025-03-10T04:00:00Z","v":12406333,"vw":26.769101},{"c":27.06,"h":27.165,"l":27,"n":18014,"o":27.12,"t":"2025-03-11T04:00:00Z","v":12941148,"vw":27.0768},{"c":27,"h":27.08,"l":26.925,"n":10292,"o":27.03,"t":"2025-03-12T04:00:00Z","v":5847332,"vw":27.005108},{"c":26.93,"h":26.975,"l":26.82,"n":7952,"o":26.84,"t":"2025-03-13T04:00:00Z","v":5077948,"vw":26.933583},{"c":27.91,"h":27.95,"l":27.67,"n":36671,"o":27.7,"t":"2025-03-14T04:00:00Z","v":29038139,"vw":27.833571},{"c":27.74,"h":27.78,"l":27.54,"n":19512,"o":27.54,"t":"2025-03-17T04:00:00Z","v":13002613,"vw":27.72695},{"c":27.6,"h":27.67,"l":27.565,"n":13152,"o":27.64,"t":"2025-03-18T04:00:00Z","v":6891203,"vw":27.620762},{"c":27.56,"h":27.7,"l":27.53,"n":11182,"o":27.7,"t":"2025-03-19T04:00:00Z","v":7783863,"vw":27.596713},{"c":27.02,"h":27.2,"l":27.02,"n":26035,"o":27.18,"t":"2025-03-20T04:00:00Z","v":29153803,"vw":27.076142},{"c":26.72,"h":26.78,"l":26.7,"n":18377,"o":26.77,"t":"2025-03-21T04:00:00Z","v":10187060,"vw":26.738218},{"c":26.83,"h":26.9469,"l":26.82,"n":12715,"o":26.93,"t":"2025-03-24T04:00:00Z","v":6195665,"vw":26.870647},{"c":26.87,"h":27,"l":26.86,"n":8820,"o":26.97,"t":"2025-03-25T04:00:00Z","v":5836627,"vw":26.914577},{"c":26.72,"h":26.82,"l":26.7,"n":7419,"o":26.78,"t":"2025-03-26T04:00:00Z","v":4748351,"vw":26.746894},{"c":26.89,"h":26.94,"l":26.81,"n":7989,"o":26.83,"t":"2025-03-27T04:00:00Z","v":7296471,"vw":26.898214},{"c":26.62,"h":26.73,"l":26.6,"n":10036,"o":26.73,"t":"2025-03-28T04:00:00Z","v":6090552,"vw":26.647092},{"c":26.57,"h":26.6,"l":26.47,"n":9168,"o":26.52,"t":"2025-03-31T04:00:00Z","v":4901569,"vw":26.531095},{"c":26.46,"h":26.53,"l":26.4,"n":9542,"o":26.45,"t":"2025-04-01T04:00:00Z","v":3860661,"vw":26.464254},{"c":26.45,"h":26.5,"l":26.412,"n":6047,"o":26.49,"t":"2025-04-02T04:00:00Z","v":3176527,"vw":26.450505},{"c":26.18,"h":26.21,"l":26.06,"n":13497,"o":26.1,"t":"2025-04-03T04:00:00Z","v":10123166,"vw":26.136319},{"c":25.21,"h":25.345,"l":24.945,"n":52701,"o":25.14,"t":"2025-04-04T04:00:00Z","v":41838599,"vw":25.188087},{"c":23.44,"h":24.38,"l":23.265,"n":79748,"o":23.81,"t":"2025-04-07T04:00:00Z","v":33891609,"vw":23.625595},{"c":23.67,"h":24.55,"l":23.52,"n":42681,"o":24.54,"t":"2025-04-08T04:00:00Z","v":27711525,"vw":23.93062},{"c":24.89,"h":25.005,"l":24.355,"n":69211,"o":24.4,"t":"2025-04-09T04:00:00Z","v":34090916,"vw":24.636013},{"c":25.25,"h":25.315,"l":24.945,"n":32976,"o":25.03,"t":"2025-04-10T04:00:00Z","v":22392780,"vw":25.1382},{"c":25.71,"h":25.72,"l":25.405,"n":21245,"o":25.44,"t":"2025-04-11T04:00:00Z","v":16411388,"vw":25.570377},{"c":25.65,"h":25.67,"l":25.47,"n":15082,"o":25.48,"t":"2025-04-14T04:00:00Z","v":10465489,"vw":25.609485},{"c":25.4,"h":25.56,"l":25.4,"n":11779,"o":25.54,"t":"2025-04-15T04:00:00Z","v":7573160,"vw":25.463682},{"c":25.59,"h":25.74,"l":25.54,"n":14368,"o":25.64,"t":"2025-04-16T04:00:00Z","v":11176153,"vw":25.629436},{"c":25.53,"h":25.65,"l":25.48,"n":14797,"o":25.63,"t":"2025-04-17T04:00:00Z","v":10164431,"vw":25.567992},{"c":25.77,"h":25.805,"l":25.58,"n":14007,"o":25.65,"t":"2025-04-21T04:00:00Z","v":15816754,"vw":25.700838},{"c":25.83,"h":25.94,"l":25.73,"n":14864,"o":25.78,"t":"2025-04-22T04:00:00Z","v":11330023,"vw":25.8288},{"c":25.92,"h":26.07,"l":25.8356,"n":14704,"o":25.85,"t":"2025-04-23T04:00:00Z","v":9155232,"vw":25.972183},{"c":26,"h":26.03,"l":25.93,"n":12569,"o":25.99,"t":"2025-04-24T04:00:00Z","v":6811751,"vw":25.991404},{"c":25.93,"h":25.98,"l":25.85,"n":14512,"o":25.88,"t":"2025-04-25T04:00:00Z","v":7521421,"vw":25.937826},{"c":25.86,"h":25.9,"l":25.84,"n":7101,"o":25.87,"t":"2025-04-28T04:00:00Z","v":3372884,"vw":25.875834},{"c":25.88,"h":25.92,"l":25.86,"n":10762,"o":25.87,"t":"2025-04-29T04:00:00Z","v":4241942,"vw":25.892743},{"c":25.82,"h":25.87,"l":25.745,"n":5814,"o":25.82,"t":"2025-04-30T04:00:00Z","v":5320222,"vw":25.803621},{"c":25.61,"h":25.85,"l":25.6,"n":8679,"o":25.83,"t":"2025-05-01T04:00:00Z","v":8884267,"vw":25.70151},{"c":26.39,"h":26.39,"l":26.21,"n":13684,"o":26.3,"t":"2025-05-02T04:00:00Z","v":9485581,"vw":26.301829},{"c":26.35,"h":26.525,"l":26.34,"n":6425,"o":26.46,"t":"2025-05-05T04:00:00Z","v":5121468,"vw":26.407531},{"c":26.45,"h":26.525,"l":26.37,"n":12461,"o":26.43,"t":"2025-05-06T04:00:00Z","v":11221553,"vw":26.475937},{"c":26.2,"h":26.37,"l":26.19,"n":10181,"o":26.34,"t":"2025-05-07T04:00:00Z","v":8431242,"vw":26.272645},{"c":26.47,"h":26.535,"l":26.38,"n":11428,"o":26.5,"t":"2025-05-08T04:00:00Z","v":8713219,"vw":26.475838},{"c":26.45,"h":26.545,"l":26.44,"n":5062,"o":26.52,"t":"2025-05-09T04:00:00Z","v":3569750,"vw":26.497033},{"c":27.12,"h":27.125,"l":27.0002,"n":22631,"o":27.1,"t":"2025-05-12T04:00:00Z","v":16780794,"vw":27.075314},{"c":26.99,"h":27.07,"l":26.96,"n":11788,"o":27,"t":"2025-05-13T04:00:00Z","v":8281481,"vw":27.02609},{"c":27.26,"h":27.39,"l":27.24,"n":14612,"o":27.315,"t":"2025-05-14T04:00:00Z","v":10759055,"vw":27.304122},{"c":27,"h":27.04,"l":26.92,"n":12620,"o":26.99,"t":"2025-05-15T04:00:00Z","v":7518884,"vw":26.993214},{"c":26.98,"h":26.99,"l":26.83,"n":19771,"o":26.91,"t":"2025-05-16T04:00:00Z","v":14005231,"vw":26.916101},{"c":26.84,"h":26.895,"l":26.76,"n":8153,"o":26.79,"t":"2025-05-19T04:00:00Z","v":5819654,"vw":26.838334},{"c":27,"h":27.025,"l":26.945,"n":7855,"o":26.98,"t":"2025-05-20T04:00:00Z","v":3696423,"vw":26.991513},{"c":27.09,"h":27.205,"l":27.07,"n":6799,"o":27.14,"t":"2025-05-21T04:00:00Z","v":3803945,"vw":27.123452},{"c":27.06,"h":27.14,"l":27.03,"n":7329,"o":27.14,"t":"2025-05-22T04:00:00Z","v":5816171,"vw":27.063928},{"c":26.97,"h":27.02,"l":26.89,"n":7533,"o":26.89,"t":"2025-05-23T04:00:00Z","v":4497725,"vw":26.982707},{"c":26.56,"h":26.65,"l":26.52,"n":9465,"o":26.63,"t":"2025-05-27T04:00:00Z","v":4281647,"vw":26.585359},{"c":26.49,"h":26.58,"l":26.49,"n":5382,"o":26.58,"t":"2025-05-28T04:00:00Z","v":3066611,"vw":26.520696},{"c":26.65,"h":26.745,"l":26.63,"n":6283,"o":26.68,"t":"2025-05-29T04:00:00Z","v":5103578,"vw":26.658645},{"c":26.34,"h":26.54,"l":26.29,"n":14724,"o":26.54,"t":"2025-05-30T04:00:00Z","v":14453781,"vw":26.392299},{"c":26.44,"h":26.44,"l":26.29,"n":9161,"o":26.36,"t":"2025-06-02T04:00:00Z","v":7589214,"vw":26.380184},{"c":26.62,"h":26.65,"l":26.5799,"n":5115,"o":26.62,"t":"2025-06-03T04:00:00Z","v":2750094,"vw":26.61582},{"c":26.87,"h":26.87,"l":26.735,"n":8947,"o":26.75,"t":"2025-06-04T04:00:00Z","v":6504816,"vw":26.83426},{"c":26.9,"h":27.03,"l":26.89,"n":10306,"o":26.98,"t":"2025-06-05T04:00:00Z","v":6917244,"vw":26.936347},{"c":26.84,"h":26.85,"l":26.76,"n":7903,"o":26.81,"t":"2025-06-06T04:00:00Z","v":3869743,"vw":26.798532},{"c":26.95,"h":26.97,"l":26.88,"n":6100,"o":26.89,"t":"2025-06-09T04:00:00Z","v":2797810,"vw":26.931143},{"c":26.75,"h":26.82,"l":26.69,"n":10157,"o":26.78,"t":"2025-06-10T04:00:00Z","v":7644115,"vw":26.740894},{"c":26.9,"h":26.935,"l":26.8548,"n":6157,"o":26.9,"t":"2025-06-11T04:00:00Z","v":3560147,"vw":26.897688},{"c":27.02,"h":27.05,"l":26.97,"n":7979,"o":26.99,"t":"2025-06-12T04:00:00Z","v":5344719,"vw":27.019864},{"c":26.75,"h":26.835,"l":26.71,"n":8844,"o":26.77,"t":"2025-06-13T04:00:00Z","v":5260199,"vw":26.766966},{"c":26.87,"h":26.96,"l":26.86,"n":8722,"o":26.9,"t":"2025-06-16T04:00:00Z","v":4810759,"vw":26.917999},{"c":26.75,"h":26.87,"l":26.73,"n":7289,"o":26.83,"t":"2025-06-17T04:00:00Z","v":5632826,"vw":26.798711},{"c":26.75,"h":26.83,"l":26.715,"n":6500,"o":26.8,"t":"2025-06-18T04:00:00Z","v":6657446,"vw":26.764785},{"c":26.71,"h":26.835,"l":26.69,"n":8596,"o":26.77,"t":"2025-06-20T04:00:00Z","v":4460456,"vw":26.729557},{"c":26.84,"h":26.85,"l":26.72,"n":7177,"o":26.75,"t":"2025-06-23T04:00:00Z","v":5266740,"vw":26.808256},{"c":27.31,"h":27.325,"l":27.12,"n":11140,"o":27.13,"t":"2025-06-24T04:00:00Z","v":10995232,"vw":27.258823},{"c":27.69,"h":27.69,"l":27.52,"n":13614,"o":27.61,"t":"2025-06-25T04:00:00Z","v":14493308,"vw":27.611393},{"c":27.61,"h":27.68,"l":27.58,"n":5420,"o":27.58,"t":"2025-06-26T04:00:00Z","v":8393053,"vw":27.631854},{"c":27.32,"h":27.41,"l":27.31,"n":7691,"o":27.4,"t":"2025-06-27T04:00:00Z","v":4935473,"vw":27.357484},{"c":27.54,"h":27.55,"l":27.42,"n":4821,"o":27.49,"t":"2025-06-30T04:00:00Z","v":3328908,"vw":27.50123},{"c":27.54,"h":27.58,"l":27.52,"n":4087,"o":27.56,"t":"2025-07-01T04:00:00Z","v":2724387,"vw":27.551052},{"c":27.54,"h":27.56,"l":27.46,"n":5928,"o":27.53,"t":"2025-07-02T04:00:00Z","v":2774229,"vw":27.510519},{"c":27.74,"h":27.77,"l":27.69,"n":4477,"o":27.75,"t":"2025-07-03T04:00:00Z","v":1807311,"vw":27.723544},{"c":27.66,"h":27.75,"l":27.6349,"n":11278,"o":27.66,"t":"2025-07-07T04:00:00Z","v":4210435,"vw":27.683038},{"c":27.96,"h":27.97,"l":27.84,"n":10074,"o":27.91,"t":"2025-07-08T04:00:00Z","v":7572995,"vw":27.923058},{"c":27.91,"h":27.96,"l":27.8799,"n":5438,"o":27.96,"t":"2025-07-09T04:00:00Z","v":2952765,"vw":27.912445},{"c":28.16,"h":28.17,"l":28.04,"n":10085,"o":28.09,"t":"2025-07-10T04:00:00Z","v":7405592,"vw":28.119616},{"c":28.12,"h":28.18,"l":28.11,"n":5761,"o":28.16,"t":"2025-07-11T04:00:00Z","v":2988106,"vw":28.132059},{"c":28.26,"h":28.27,"l":28.21,"n":7596,"o":28.22,"t":"2025-07-14T04:00:00Z","v":3947708,"vw":28.245264},{"c":28.2,"h":28.24,"l":28.11,"n":11202,"o":28.21,"t":"2025-07-15T04:00:00Z","v":7615236,"vw":28.170578},{"c":28.1,"h":28.13,"l":27.99,"n":9506,"o":28.05,"t":"2025-07-16T04:00:00Z","v":4342942,"vw":28.071124},{"c":28.39,"h":28.4,"l":28.23,"n":11823,"o":28.23,"t":"2025-07-17T04:00:00Z","v":8383443,"vw":28.352506},{"c":28.53,"h":28.69,"l":28.53,"n":15507,"o":28.62,"t":"2025-07-18T04:00:00Z","v":10524900,"vw":28.607468},{"c":28.8,"h":28.825,"l":28.7,"n":9092,"o":28.78,"t":"2025-07-21T04:00:00Z","v":4281985,"vw":28.792729},{"c":29.17,"h":29.175,"l":29.02,"n":10677,"o":29.04,"t":"2025-07-22T04:00:00Z","v":7595609,"vw":29.117505},{"c":29.12,"h":29.16,"l":29.065,"n":9873,"o":29.115,"t":"2025-07-23T04:00:00Z","v":5558574,"vw":29.117717},{"c":29.22,"h":29.27,"l":29.18,"n":12244,"o":29.18,"t":"2025-07-24T04:00:00Z","v":13027047,"vw":29.224896},{"c":29.03,"h":29.09,"l":28.98,"n":10414,"o":29.06,"t":"2025-07-25T04:00:00Z","v":5780997,"vw":29.029813},{"c":28.97,"h":29.1,"l":28.95,"n":12404,"o":29.07,"t":"2025-07-28T04:00:00Z","v":8882484,"vw":29.004545},{"c":29.15,"h":29.22,"l":29.13,"n":11454,"o":29.14,"t":"2025-07-29T04:00:00Z","v":8460251,"vw":29.17214},{"c":28.91,"h":29.1,"l":28.88,"n":17048,"o":29.08,"t":"2025-07-30T04:00:00Z","v":9405050,"vw":28.97997},{"c":28.39,"h":28.47,"l":28.36,"n":15535,"o":28.47,"t":"2025-07-31T04:00:00Z","v":10827531,"vw":28.400455},{"c":28.28,"h":28.34,"l":28.205,"n":10223,"o":28.34,"t":"2025-08-01T04:00:00Z","v":5630889,"vw":28.255702},{"c":28.58,"h":28.59,"l":28.49,"n":8115,"o":28.57,"t":"2025-08-04T04:00:00Z","v":4120078,"vw":28.544193},{"c":28.73,"h":28.775,"l":28.6901,"n":9122,"o":28.75,"t":"2025-08-05T04:00:00Z","v":4326012,"vw":28.741486},{"c":28.8,"h":28.83,"l":28.73,"n":6925,"o":28.8,"t":"2025-08-06T04:00:00Z","v":3664069,"vw":28.789276},{"c":28.82,"h":28.9182,"l":28.7801,"n":8368,"o":28.9,"t":"2025-08-07T04:00:00Z","v":4564868,"vw":28.812944},{"c":28.81,"h":28.82,"l":28.75,"n":4856,"o":28.79,"t":"2025-08-08T04:00:00Z","v":1893967,"vw":28.790596},{"c":28.81,"h":28.915,"l":28.78,"n":7578,"o":28.89,"t":"2025-08-11T04:00:00Z","v":3696013,"vw":28.83014},{"c":29.21,"h":29.23,"l":29.02,"n":10431,"o":29.03,"t":"2025-08-12T04:00:00Z","v":6908986,"vw":29.150298},{"c":29.56,"h":29.58,"l":29.44,"n":23554,"o":29.45,"t":"2025-08-13T04:00:00Z","v":15434592,"vw":29.525032},{"c":29.21,"h":29.39,"l":29.2,"n":12955,"o":29.32,"t":"2025-08-14T04:00:00Z","v":7306901,"vw":29.249787},{"c":29.5,"h":29.57,"l":29.45,"n":12819,"o":29.57,"t":"2025-08-15T04:00:00Z","v":7794146,"vw":29.500607},{"c":29.95,"h":29.98,"l":29.8,"n":16694,"o":29.81,"t":"2025-08-18T04:00:00Z","v":10282810,"vw":29.895495},{"c":29.61,"h":29.76,"l":29.59,"n":12603,"o":29.745,"t":"2025-08-19T04:00:00Z","v":7139061,"vw":29.668926},{"c":30.26,"h":30.27,"l":30.1,"n":18108,"o":30.14,"t":"2025-08-20T04:00:00Z","v":12715216,"vw":30.205565},{"c":30.26,"h":30.3,"l":30.21,"n":8808,"o":30.21,"t":"2025-08-21T04:00:00Z","v":4866559,"vw":30.268148},{"c":31.27,"h":31.28,"l":30.93,"n":28685,"o":30.97,"t":"2025-08-22T04:00:00Z","v":19680006,"vw":31.194537},{"c":31.5,"h":31.64,"l":31.49,"n":13550,"o":31.55,"t":"2025-08-25T04:00:00Z","v":9041343,"vw":31.553528},{"c":31.51,"h":31.58,"l":31.49,"n":16577,"o":31.49,"t":"2025-08-26T04:00:00Z","v":8950648,"vw":31.512497},{"c":30.9,"h":30.95,"l":30.86,"n":17186,"o":30.9,"t":"2025-08-27T04:00:00Z","v":11456664,"vw":30.904067},{"c":31.73,"h":31.74,"l":31.52,"n":20528,"o":31.58,"t":"2025-08-28T04:00:00Z","v":15108123,"vw":31.688353},{"c":31.95,"h":32.035,"l":31.91,"n":17880,"o":32,"t":"2025-08-29T04:00:00Z","v":13735443,"vw":31.966238},{"c":31.75,"h":31.78,"l":31.555,"n":13009,"o":31.58,"t":"2025-09-02T04:00:00Z","v":6834484,"vw":31.716398},{"c":31.55,"h":31.605,"l":31.49,"n":8434,"o":31.49,"t":"2025-09-03T04:00:00Z","v":5419901,"vw":31.557354},{"c":30.87,"h":30.92,"l":30.81,"n":17021,"o":30.87,"t":"2025-09-04T04:00:00Z","v":11009721,"vw":30.873761},{"c":31.58,"h":31.675,"l":31.515,"n":17804,"o":31.64,"t":"2025-09-05T04:00:00Z","v":12503774,"vw":31.572275},{"c":31.74,"h":31.74,"l":31.62,"n":10898,"o":31.71,"t":"2025-09-08T04:00:00Z","v":7401764,"vw":31.675066},{"c":31.52,"h":31.615,"l":31.51,"n":11941,"o":31.55,"t":"2025-09-09T04:00:00Z","v":4597679,"vw":31.548035},{"c":31.41,"h":31.53,"l":31.4,"n":10632,"o":31.51,"t":"2025-09-10T04:00:00Z","v":11883179,"vw":31.44223},{"c":32.48,"h":32.49,"l":32.26,"n":17262,"o":32.29,"t":"2025-09-11T04:00:00Z","v":13261500,"vw":32.41341},{"c":32.08,"h":32.125,"l":32.06,"n":7998,"o":32.1,"t":"2025-09-12T04:00:00Z","v":4772390,"vw":32.09372},{"c":32.28,"h":32.3,"l":32.22,"n":10806,"o":32.27,"t":"2025-09-15T04:00:00Z","v":4521368,"vw":32.265366},{"c":32.22,"h":32.24,"l":32.085,"n":10356,"o":32.14,"t":"2025-09-16T04:00:00Z","v":5369861,"vw":32.164015},{"c":32.45,"h":32.5,"l":32.34,"n":20290,"o":32.44,"t":"2025-09-17T04:00:00Z","v":13840795,"vw":32.421103},{"c":31.97,"h":31.99,"l":31.875,"n":13090,"o":31.96,"t":"2025-09-18T04:00:00Z","v":8283135,"vw":31.952415},{"c":31.96,"h":32.125,"l":31.96,"n":11475,"o":32.03,"t":"2025-09-19T04:00:00Z","v":8186801,"vw":32.024429},{"c":32.09,"h":32.13,"l":32.05,"n":10000,"o":32.09,"t":"2025-09-22T04:00:00Z","v":6208269,"vw":32.091052},{"c":32.01,"h":32.145,"l":32,"n":8552,"o":32.11,"t":"2025-09-23T04:00:00Z","v":4841060,"vw":32.059084},{"c":32.21,"h":32.27,"l":32.16,"n":9855,"o":32.23,"t":"2025-09-24T04:00:00Z","v":5428421,"vw":32.213044},{"c":32.41,"h":32.48,"l":32.345,"n":8010,"o":32.48,"t":"2025-09-25T04:00:00Z","v":6434371,"vw":32.421336},{"c":32.12,"h":32.17,"l":32,"n":11738,"o":32.02,"t":"2025-09-26T04:00:00Z","v":6588631,"vw":32.11344},{"c":32.84,"h":32.84,"l":32.7387,"n":12011,"o":32.76,"t":"2025-09-29T04:00:00Z","v":7755833,"vw":32.78362},{"c":32.98,"h":32.9853,"l":32.86,"n":13730,"o":32.86,"t":"2025-09-30T04:00:00Z","v":8002096,"vw":32.927576},{"c":32.98,"h":33.06,"l":32.94,"n":6741,"o":32.94,"t":"2025-10-01T04:00:00Z","v":3038300,"vw":32.985428},{"c":33.09,"h":33.32,"l":33.05,"n":10600,"o":33.32,"t":"2025-10-02T04:00:00Z","v":8489573,"vw":33.150105},{"c":32.95,"h":33,"l":32.885,"n":6525,"o":32.99,"t":"2025-10-03T04:00:00Z","v":3518978,"vw":32.945672},{"c":32.96,"h":32.99,"l":32.82,"n":8950,"o":32.82,"t":"2025-10-06T04:00:00Z","v":4785855,"vw":32.933866},{"c":32.82,"h":33.015,"l":32.78,"n":8527,"o":32.98,"t":"2025-10-07T04:00:00Z","v":5039064,"vw":32.860261},{"c":32.83,"h":32.845,"l":32.705,"n":6510,"o":32.73,"t":"2025-10-08T04:00:00Z","v":4100967,"vw":32.778405},{"c":32.97,"h":33.3,"l":32.9101,"n":16905,"o":33.3,"t":"2025-10-09T04:00:00Z","v":16190867,"vw":33.023737},{"c":31.48,"h":32.7,"l":31.31,"n":54302,"o":32.69,"t":"2025-10-10T04:00:00Z","v":30097098,"vw":31.726775},{"c":32.45,"h":32.53,"l":32.35,"n":22733,"o":32.5,"t":"2025-10-13T04:00:00Z","v":15702881,"vw":32.449762},{"c":32.15,"h":32.25,"l":31.92,"n":17978,"o":31.95,"t":"2025-10-14T04:00:00Z","v":10627049,"vw":32.145258},{"c":32.53,"h":32.59,"l":32.395,"n":13905,"o":32.52,"t":"2025-10-15T04:00:00Z","v":7177021,"vw":32.51965},{"c":32.67,"h":32.77,"l":32.625,"n":10565,"o":32.66,"t":"2025-10-16T04:00:00Z","v":5460980,"vw":32.690018},{"c":32.27,"h":32.28,"l":32.04,"n":16739,"o":32.1,"t":"2025-10-17T04:00:00Z","v":9294633,"vw":32.192833},{"c":32.33,"h":32.36,"l":32.1433,"n":10670,"o":32.17,"t":"2025-10-20T04:00:00Z","v":6809751,"vw":32.282209},{"c":32.51,"h":32.58,"l":32.49,"n":8154,"o":32.56,"t":"2025-10-21T04:00:00Z","v":4184172,"vw":32.531093},{"c":32.48,"h":32.5601,"l":32.31,"n":10719,"o":32.47,"t":"2025-10-22T04:00:00Z","v":6098540,"vw":32.446255},{"c":32.77,"h":32.8,"l":32.61,"n":7331,"o":32.61,"t":"2025-10-23T04:00:00Z","v":6471586,"vw":32.741976},{"c":33.16,"h":33.1856,"l":33.105,"n":12103,"o":33.16,"t":"2025-10-24T04:00:00Z","v":6522219,"vw":33.156148},{"c":33.58,"h":33.62,"l":33.54,"n":9378,"o":33.58,"t":"2025-10-27T04:00:00Z","v":5441984,"vw":33.573574},{"c":33.59,"h":33.6051,"l":33.43,"n":8593,"o":33.495,"t":"2025-10-28T04:00:00Z","v":6877027,"vw":33.548333},{"c":33.92,"h":33.99,"l":33.7808,"n":16026,"o":33.88,"t":"2025-10-29T04:00:00Z","v":6587375,"vw":33.915493},{"c":33.53,"h":33.615,"l":33.465,"n":11501,"o":33.54,"t":"2025-10-30T04:00:00Z","v":6811502,"vw":33.559377},{"c":33.03,"h":33.125,"l":32.93,"n":12678,"o":33.03,"t":"2025-10-31T04:00:00Z","v":7595389,"vw":33.00588},{"c":33,"h":33.09,"l":32.94,"n":9511,"o":33.09,"t":"2025-11-03T05:00:00Z","v":3768324,"vw":33.003755},{"c":32.59,"h":32.7365,"l":32.59,"n":10016,"o":32.68,"t":"2025-11-04T05:00:00Z","v":5199333,"vw":32.663991},{"c":32.97,"h":32.975,"l":32.78,"n":8396,"o":32.82,"t":"2025-11-05T05:00:00Z","v":3863807,"vw":32.924551},{"c":33.26,"h":33.4,"l":33.19,"n":8463,"o":33.34,"t":"2025-11-06T05:00:00Z","v":3879271,"vw":33.268743},{"c":33.26,"h":33.27,"l":33.0597,"n":10301,"o":33.17,"t":"2025-11-07T05:00:00Z","v":4253874,"vw":33.155215},{"c":33.46,"h":33.46,"l":33.315,"n":7576,"o":33.43,"t":"2025-11-10T05:00:00Z","v":3282991,"vw":33.403314},{"c":33.14,"h":33.235,"l":33.14,"n":6761,"o":33.18,"t":"2025-11-11T05:00:00Z","v":3848386,"vw":33.167184},{"c":33.1,"h":33.13,"l":33.01,"n":10553,"o":33.09,"t":"2025-11-12T05:00:00Z","v":3515494,"vw":33.073445},{"c":33.32,"h":33.49,"l":33.26,"n":9136,"o":33.49,"t":"2025-11-13T05:00:00Z","v":5128219,"vw":33.360571},{"c":32.9,"h":33.05,"l":32.8,"n":14437,"o":32.84,"t":"2025-11-14T05:00:00Z","v":8146417,"vw":32.936053},{"c":32.54,"h":32.72,"l":32.46,"n":16568,"o":32.67,"t":"2025-11-17T05:00:00Z","v":5179730,"vw":32.577568},{"c":32.52,"h":32.585,"l":32.44,"n":11925,"o":32.52,"t":"2025-11-18T05:00:00Z","v":3515879,"vw":32.522767},{"c":32.53,"h":32.655,"l":32.475,"n":9611,"o":32.54,"t":"2025-11-19T05:00:00Z","v":3888410,"vw":32.546152},{"c":32.17,"h":32.58,"l":32.12,"n":13982,"o":32.51,"t":"2025-11-20T05:00:00Z","v":7082845,"vw":32.256658},{"c":31.79,"h":31.885,"l":31.515,"n":18995,"o":31.61,"t":"2025-11-21T05:00:00Z","v":13587538,"vw":31.720644},{"c":31.85,"h":31.86,"l":31.62,"n":13230,"o":31.72,"t":"2025-11-24T05:00:00Z","v":7467662,"vw":31.777021},{"c":32.25,"h":32.28,"l":32.13,"n":9567,"o":32.17,"t":"2025-11-25T05:00:00Z","v":6631845,"vw":32.20973},{"c":32.3,"h":32.3626,"l":32.19,"n":8416,"o":32.26,"t":"2025-11-26T05:00:00Z","v":4651479,"vw":32.291854},{"c":32.58,"h":32.63,"l":32.45,"n":6057,"o":32.46,"t":"2025-11-28T05:00:00Z","v":3527382,"vw":32.537998},{"c":32.83,"h":32.86,"l":32.775,"n":11918,"o":32.8,"t":"2025-12-01T05:00:00Z","v":6232269,"vw":32.814664},{"c":32.59,"h":32.63,"l":32.52,"n":9798,"o":32.63,"t":"2025-12-02T05:00:00Z","v":10581991,"vw":32.567116},{"c":32.57,"h":32.58,"l":32.44,"n":7749,"o":32.44,"t":"2025-12-03T05:00:00Z","v":2928170,"vw":32.535735},{"c":32.66,"h":32.66,"l":32.51,"n":9072,"o":32.51,"t":"2025-12-04T05:00:00Z","v":3673027,"vw":32.621186},{"c":33.06,"h":33.07,"l":32.92,"n":12411,"o":32.95,"t":"2025-12-05T05:00:00Z","v":7345818,"vw":33.034544},{"c":33.22,"h":33.2699,"l":33.17,"n":16163,"o":33.24,"t":"2025-12-08T05:00:00Z","v":6291574,"vw":33.213825},{"c":33.05,"h":33.12,"l":32.94,"n":18883,"o":32.99,"t":"2025-12-09T05:00:00Z","v":6785963,"vw":33.043481},{"c":33.19,"h":33.23,"l":32.981,"n":6807,"o":33.07,"t":"2025-12-10T05:00:00Z","v":3839852,"vw":33.115821},{"c":32.94,"h":33.02,"l":32.84,"n":12529,"o":32.98,"t":"2025-12-11T05:00:00Z","v":5101534,"vw":32.958918},{"c":32.97,"h":33.15,"l":32.94,"n":20769,"o":33,"t":"2025-12-12T05:00:00Z","v":7480307,"vw":33.00061},{"c":32.85,"h":32.99,"l":32.83,"n":6974,"o":32.98,"t":"2025-12-15T05:00:00Z","v":3561263,"vw":32.879018},{"c":32.53,"h":32.74,"l":32.455,"n":9858,"o":32.625,"t":"2025-12-16T05:00:00Z","v":8217618,"vw":32.538772},{"c":32.91,"h":33.17,"l":32.89,"n":13594,"o":33.17,"t":"2025-12-17T05:00:00Z","v":7361233,"vw":32.983664},{"c":32.97,"h":33.035,"l":32.92,"n":6577,"o":32.93,"t":"2025-12-18T05:00:00Z","v":4726530,"vw":32.962309},{"c":32.34,"h":32.37,"l":32.22,"n":17072,"o":32.29,"t":"2025-12-19T05:00:00Z","v":9987242,"vw":32.297456},{"c":32.61,"h":32.65,"l":32.51,"n":6028,"o":32.55,"t":"2025-12-22T05:00:00Z","v":5357341,"vw":32.593008},{"c":32.72,"h":32.725,"l":32.605,"n":16238,"o":32.7,"t":"2025-12-23T05:00:00Z","v":5023454,"vw":32.672532},{"c":32.82,"h":32.83,"l":32.72,"n":4931,"o":32.77,"t":"2025-12-24T05:00:00Z","v":2587098,"vw":32.791357},{"c":33.11,"h":33.12,"l":32.95,"n":5281,"o":33,"t":"2025-12-26T05:00:00Z","v":2775468,"vw":33.076649},{"c":32.77,"h":32.86,"l":32.73,"n":8319,"o":32.86,"t":"2025-12-29T05:00:00Z","v":4108003,"vw":32.781461},{"c":32.96,"h":33.04,"l":32.8901,"n":4895,"o":33.04,"t":"2025-12-30T05:00:00Z","v":2434384,"vw":32.940721},{"c":32.85,"h":32.9245,"l":32.815,"n":5343,"o":32.9,"t":"2025-12-31T05:00:00Z","v":2664944,"vw":32.846646},{"c":33.32,"h":33.3399,"l":33.19,"n":14002,"o":33.26,"t":"2026-01-02T05:00:00Z","v":5748828,"vw":33.276409},{"c":33.66,"h":33.66,"l":33.37,"n":24821,"o":33.4,"t":"2026-01-05T05:00:00Z","v":6494408,"vw":33.558185},{"c":34.04,"h":34.13,"l":33.981,"n":12427,"o":34,"t":"2026-01-06T05:00:00Z","v":7397759,"vw":34.046415},{"c":33.73,"h":33.87,"l":33.71,"n":11408,"o":33.83,"t":"2026-01-07T05:00:00Z","v":5219842,"vw":33.782874},{"c":33.72,"h":33.73,"l":33.57,"n":8206,"o":33.6,"t":"2026-01-08T05:00:00Z","v":3252645,"vw":33.668997},{"c":33.91,"h":33.95,"l":33.785,"n":19804,"o":33.84,"t":"2026-01-09T05:00:00Z","v":4047542,"vw":33.896166},{"c":34.34,"h":34.35,"l":34.1,"n":18423,"o":34.16,"t":"2026-01-12T05:00:00Z","v":6801731,"vw":34.262007},{"c":33.86,"h":34,"l":33.83,"n":16121,"o":33.99,"t":"2026-01-13T05:00:00Z","v":7263671,"vw":33.898924},{"c":33.68,"h":33.71,"l":33.59,"n":14837,"o":33.68,"t":"2026-01-14T05:00:00Z","v":8159164,"vw":33.648724},{"c":33.96,"h":34.0135,"l":33.85,"n":11193,"o":33.94,"t":"2026-01-15T05:00:00Z","v":8168629,"vw":33.960011},{"c":33.56,"h":33.74,"l":33.53,"n":15863,"o":33.74,"t":"2026-01-16T05:00:00Z","v":6814145,"vw":33.585288},{"c":33.48,"h":33.635,"l":33.47,"n":13734,"o":33.59,"t":"2026-01-20T05:00:00Z","v":5682184,"vw":33.558435},{"c":33.73,"h":33.775,"l":33.6,"n":11234,"o":33.72,"t":"2026-01-21T05:00:00Z","v":6067000,"vw":33.711265},{"c":33.69,"h":33.79,"l":33.62,"n":7611,"o":33.62,"t":"2026-01-22T05:00:00Z","v":4389798,"vw":33.721895},{"c":33.61,"h":33.64,"l":33.39,"n":13416,"o":33.4,"t":"2026-01-23T05:00:00Z","v":8588954,"vw":33.552787},{"c":33.7,"h":33.73,"l":33.605,"n":7855,"o":33.63,"t":"2026-01-26T05:00:00Z","v":3459561,"vw":33.690396},{"c":33.77,"h":33.775,"l":33.56,"n":10828,"o":33.63,"t":"2026-01-27T05:00:00Z","v":4190241,"vw":33.665212},{"c":33.66,"h":33.685,"l":33.535,"n":10414,"o":33.65,"t":"2026-01-28T05:00:00Z","v":5360796,"vw":33.618243},{"c":33.96,"h":34.125,"l":33.71,"n":15453,"o":34.09,"t":"2026-01-29T05:00:00Z","v":10147488,"vw":33.903765},{"c":33.44,"h":33.695,"l":33.3415,"n":17744,"o":33.63,"t":"2026-01-30T05:00:00Z","v":10838073,"vw":33.489344},{"c":33.08,"h":33.165,"l":33.03,"n":17318,"o":33.05,"t":"2026-02-02T05:00:00Z","v":9132066,"vw":33.098131},{"c":33.24,"h":33.375,"l":33.125,"n":19497,"o":33.31,"t":"2026-02-03T05:00:00Z","v":9086938,"vw":33.27123},{"c":33.48,"h":33.69,"l":33.395,"n":16655,"o":33.63,"t":"2026-02-04T05:00:00Z","v":8732954,"vw":33.516838},{"c":33.2,"h":33.455,"l":33.19,"n":16983,"o":33.38,"t":"2026-02-05T05:00:00Z","v":7303263,"vw":33.316723},{"c":33.68,"h":33.7,"l":33.42,"n":17483,"o":33.42,"t":"2026-02-06T05:00:00Z","v":6802538,"vw":33.595939},{"c":34.1,"h":34.13,"l":33.81,"n":11384,"o":33.81,"t":"2026-02-09T05:00:00Z","v":8470615,"vw":34.073665},{"c":34.03,"h":34.08,"l":33.97,"n":10653,"o":33.98,"t":"2026-02-10T05:00:00Z","v":6891652,"vw":34.03692},{"c":34.01,"h":34.04,"l":33.81,"n":10079,"o":33.87,"t":"2026-02-11T05:00:00Z","v":4494472,"vw":33.927627},{"c":33.82,"h":34.09,"l":33.75,"n":17612,"o":34.09,"t":"2026-02-12T05:00:00Z","v":8187556,"vw":33.867623},{"c":33.68,"h":33.704,"l":33.5,"n":9813,"o":33.58,"t":"2026-02-13T05:00:00Z","v":5427853,"vw":33.646041},{"c":33.86,"h":33.91,"l":33.65,"n":9240,"o":33.8,"t":"2026-02-17T05:00:00Z","v":5000384,"vw":33.805011},{"c":34.01,"h":34.1,"l":33.935,"n":12066,"o":33.99,"t":"2026-02-18T05:00:00Z","v":7955841,"vw":34.021432},{"c":33.88,"h":33.9,"l":33.69,"n":9335,"o":33.75,"t":"2026-02-19T05:00:00Z","v":7696798,"vw":33.828391},{"c":34.1,"h":34.12,"l":33.5,"n":20955,"o":33.55,"t":"2026-02-20T05:00:00Z","v":16202162,"vw":33.983728},{"c":34.01,"h":34.25,"l":34,"n":11628,"o":34.11,"t":"2026-02-23T05:00:00Z","v":6314196,"vw":34.082132},{"c":34.14,"h":34.18,"l":33.95,"n":11823,"o":33.95,"t":"2026-02-24T05:00:00Z","v":5949320,"vw":34.110648},{"c":34.57,"h":34.59,"l":34.35,"n":19441,"o":34.35,"t":"2026-02-25T05:00:00Z","v":10018961,"vw":34.494668},{"c":34.17,"h":34.43,"l":34.04,"n":20892,"o":34.42,"t":"2026-02-26T05:00:00Z","v":11121311,"vw":34.173247},{"c":34.09,"h":34.23,"l":34.04,"n":14013,"o":34.08,"t":"2026-02-27T05:00:00Z","v":7820641,"vw":34.1044},{"c":34.1,"h":34.18,"l":33.9,"n":16289,"o":33.93,"t":"2026-03-02T05:00:00Z","v":6980094,"vw":34.06582},{"c":33.06,"h":33.16,"l":32.57,"n":32184,"o":33.14,"t":"2026-03-03T05:00:00Z","v":17563246,"vw":32.911682},{"c":33.35,"h":33.3813,"l":33.17,"n":19296,"o":33.32,"t":"2026-03-04T05:00:00Z","v":8027494,"vw":33.295678},{"c":33.18,"h":33.455,"l":32.96,"n":16858,"o":33.34,"t":"2026-03-05T05:00:00Z","v":10752882,"vw":33.166198},{"c":33.13,"h":33.27,"l":32.9999,"n":14291,"o":33.1,"t":"2026-03-06T05:00:00Z","v":6731674,"vw":33.139218},{"c":33.48,"h":33.49,"l":32.89,"n":19478,"o":32.98,"t":"2026-03-09T04:00:00Z","v":12288158,"vw":33.236049},{"c":33.65,"h":33.995,"l":33.595,"n":22164,"o":33.72,"t":"2026-03-10T04:00:00Z","v":11633258,"vw":33.784422},{"c":33.93,"h":34.01,"l":33.785,"n":12636,"o":33.96,"t":"2026-03-11T04:00:00Z","v":6408078,"vw":33.891131},{"c":33.6,"h":33.815,"l":33.515,"n":12668,"o":33.8,"t":"2026-03-12T04:00:00Z","v":4768168,"vw":33.62327},{"c":33.53,"h":33.91,"l":33.47,"n":14360,"o":33.77,"t":"2026-03-13T04:00:00Z","v":5768786,"vw":33.618111},{"c":33.64,"h":33.72,"l":33.55,"n":9943,"o":33.57,"t":"2026-03-16T04:00:00Z","v":3481967,"vw":33.638792},{"c":33.54,"h":33.675,"l":33.52,"n":8207,"o":33.55,"t":"2026-03-17T04:00:00Z","v":3356117,"vw":33.574639},{"c":33.14,"h":33.4501,"l":33.12,"n":15366,"o":33.32,"t":"2026-03-18T04:00:00Z","v":7700446,"vw":33.302418},{"c":33.07,"h":33.18,"l":32.77,"n":11933,"o":32.79,"t":"2026-03-19T04:00:00Z","v":4886360,"vw":32.968023},{"c":32.37,"h":32.75,"l":32.32,"n":22270,"o":32.72,"t":"2026-03-20T04:00:00Z","v":7058638,"vw":32.470462},{"c":32.16,"h":32.4801,"l":32.025,"n":18985,"o":32.295,"t":"2026-03-23T04:00:00Z","v":8911415,"vw":32.276454},{"c":32.03,"h":32.165,"l":31.9,"n":13017,"o":31.99,"t":"2026-03-24T04:00:00Z","v":6458260,"vw":32.050877},{"c":32.7,"h":32.725,"l":32.555,"n":12696,"o":32.66,"t":"2026-03-25T04:00:00Z","v":4891570,"vw":32.658232},{"c":31.91,"h":32.25,"l":31.91,"n":9981,"o":32.09,"t":"2026-03-26T04:00:00Z","v":4623975,"vw":32.07059},{"c":32,"h":32.25,"l":31.96,"n":9559,"o":32.25,"t":"2026-03-27T04:00:00Z","v":4339032,"vw":32.060528},{"c":32.21,"h":32.29,"l":32.07,"n":11451,"o":32.19,"t":"2026-03-30T04:00:00Z","v":6001036,"vw":32.149933},{"c":32.64,"h":32.685,"l":32.07,"n":9726,"o":32.07,"t":"2026-03-31T04:00:00Z","v":4521281,"vw":32.42115},{"c":32.76,"h":32.88,"l":32.58,"n":14995,"o":32.58,"t":"2026-04-01T04:00:00Z","v":5402111,"vw":32.749612},{"c":32.58,"h":32.65,"l":32.25,"n":8932,"o":32.33,"t":"2026-04-02T04:00:00Z","v":4290882,"vw":32.501929},{"c":32.32,"h":32.425,"l":32.24,"n":6670,"o":32.4,"t":"2026-04-06T04:00:00Z","v":3345099,"vw":32.336554},{"c":32.22,"h":32.28,"l":32.04,"n":10035,"o":32.15,"t":"2026-04-07T04:00:00Z","v":4851661,"vw":32.132109},{"c":33.53,"h":33.77,"l":33.385,"n":14963,"o":33.53,"t":"2026-04-08T04:00:00Z","v":6549085,"vw":33.517546},{"c":33.41,"h":33.43,"l":33.15,"n":10033,"o":33.19,"t":"2026-04-09T04:00:00Z","v":5157871,"vw":33.323618},{"c":33.81,"h":33.91,"l":33.74,"n":8500,"o":33.855,"t":"2026-04-10T04:00:00Z","v":3769882,"vw":33.82247},{"c":34.15,"h":34.15,"l":33.825,"n":7971,"o":33.85,"t":"2026-04-13T04:00:00Z","v":3521746,"vw":34.031059},{"c":34.64,"h":34.69,"l":34.41,"n":10411,"o":34.41,"t":"2026-04-14T04:00:00Z","v":6642063,"vw":34.600428},{"c":34.35,"h":34.425,"l":34.26,"n":10074,"o":34.26,"t":"2026-04-15T04:00:00Z","v":5711853,"vw":34.364702},{"c":34.5,"h":34.645,"l":34.47,"n":10653,"o":34.57,"t":"2026-04-16T04:00:00Z","v":3656835,"vw":34.537718},{"c":34.78,"h":34.955,"l":34.67,"n":12613,"o":34.7,"t":"2026-04-17T04:00:00Z","v":5855478,"vw":34.82829},{"c":34.84,"h":34.93,"l":34.72,"n":9523,"o":34.83,"t":"2026-04-20T04:00:00Z","v":4130050,"vw":34.84253},{"c":34.46,"h":34.805,"l":34.46,"n":10050,"o":34.79,"t":"2026-04-21T04:00:00Z","v":3383580,"vw":34.578259},{"c":35.05,"h":35.05,"l":34.89,"n":8375,"o":34.89,"t":"2026-04-22T04:00:00Z","v":4240174,"vw":35.006976},{"c":34.91,"h":35.09,"l":34.7899,"n":10898,"o":34.95,"t":"2026-04-23T04:00:00Z","v":4280458,"vw":34.959556},{"c":34.89,"h":34.905,"l":34.745,"n":9217,"o":34.8,"t":"2026-04-24T04:00:00Z","v":3429362,"vw":34.856638},{"c":34.72,"h":34.83,"l":34.705,"n":6711,"o":34.82,"t":"2026-04-27T04:00:00Z","v":2882731,"vw":34.744145},{"c":34.63,"h":34.65,"l":34.51,"n":8007,"o":34.53,"t":"2026-04-28T04:00:00Z","v":2851572,"vw":34.593346},{"c":34.77,"h":34.97,"l":34.735,"n":8983,"o":34.89,"t":"2026-04-29T04:00:00Z","v":3789536,"vw":34.809858},{"c":35.32,"h":35.3695,"l":35.03,"n":11167,"o":35.05,"t":"2026-04-30T04:00:00Z","v":3830615,"vw":35.263027},{"c":35.4,"h":35.61,"l":35.32,"n":8895,"o":35.38,"t":"2026-05-01T04:00:00Z","v":2960977,"vw":35.475156},{"c":35.11,"h":35.42,"l":35.06,"n":18635,"o":35.39,"t":"2026-05-04T04:00:00Z","v":4016719,"vw":35.188017},{"c":35.35,"h":35.38,"l":35.25,"n":6442,"o":35.33,"t":"2026-05-05T04:00:00Z","v":1956144,"vw":35.32735},{"c":36,"h":36.03,"l":35.63,"n":25537,"o":35.68,"t":"2026-05-06T04:00:00Z","v":8161574,"vw":35.940059},{"c":35.55,"h":35.905,"l":35.55,"n":14597,"o":35.86,"t":"2026-05-07T04:00:00Z","v":4950900,"vw":35.716474},{"c":35.73,"h":35.81,"l":35.675,"n":11085,"o":35.72,"t":"2026-05-08T04:00:00Z","v":3767349,"vw":35.716524},{"c":36.51,"h":36.6,"l":36.32,"n":21932,"o":36.34,"t":"2026-05-11T04:00:00Z","v":7675516,"vw":36.511824},{"c":36.35,"h":36.41,"l":36.165,"n":14378,"o":36.39,"t":"2026-05-12T04:00:00Z","v":3640494,"vw":36.289333},{"c":36.89,"h":36.99,"l":36.575,"n":17756,"o":36.61,"t":"2026-05-13T04:00:00Z","v":5540643,"vw":36.875193},{"c":36.14,"h":36.185,"l":35.945,"n":20475,"o":36.03,"t":"2026-05-14T04:00:00Z","v":6845290,"vw":36.10874},{"c":35.47,"h":35.63,"l":35.4,"n":18680,"o":35.63,"t":"2026-05-15T04:00:00Z","v":6852251,"vw":35.480444},{"c":35.31,"h":35.49,"l":35.21,"n":9931,"o":35.46,"t":"2026-05-18T04:00:00Z","v":3518840,"vw":35.308655},{"c":35.16,"h":35.25,"l":35.01,"n":12699,"o":35.145,"t":"2026-05-19T04:00:00Z","v":3868452,"vw":35.142545},{"c":35.51,"h":35.57,"l":35.3,"n":11834,"o":35.39,"t":"2026-05-20T04:00:00Z","v":4018254,"vw":35.471401},{"c":35.25,"h":35.295,"l":34.95,"n":12723,"o":35,"t":"2026-05-21T04:00:00Z","v":4646428,"vw":35.133663},{"c":35.35,"h":35.39,"l":35.225,"n":10423,"o":35.26,"t":"2026-05-22T04:00:00Z","v":2764844,"vw":35.32743},{"c":36.1,"h":36.18,"l":36.035,"n":12095,"o":36.14,"t":"2026-05-26T04:00:00Z","v":4075164,"vw":36.096789},{"c":35.92,"h":35.99,"l":35.84,"n":12683,"o":35.84,"t":"2026-05-27T04:00:00Z","v":6177197,"vw":35.906932},{"c":35.96,"h":36.055,"l":35.82,"n":12638,"o":35.82,"t":"2026-05-28T04:00:00Z","v":4641325,"vw":35.962734},{"c":35.97,"h":36.08,"l":35.885,"n":10443,"o":35.96,"t":"2026-05-29T04:00:00Z","v":5253134,"vw":35.996312},{"c":35.48,"h":35.575,"l":35.37,"n":11838,"o":35.41,"t":"2026-06-01T04:00:00Z","v":3334550,"vw":35.473982},{"c":36.22,"h":36.26,"l":36.12,"n":10786,"o":36.12,"t":"2026-06-02T04:00:00Z","v":4345119,"vw":36.192751},{"c":36.17,"h":36.3,"l":36.12,"n":6087,"o":36.3,"t":"2026-06-03T04:00:00Z","v":2523754,"vw":36.172952},{"c":35.98,"h":36.04,"l":35.895,"n":8670,"o":36,"t":"2026-06-04T04:00:00Z","v":2339024,"vw":35.957317},{"c":34.88,"h":35.31,"l":34.75,"n":15479,"o":35.28,"t":"2026-06-05T04:00:00Z","v":4739783,"vw":34.960752},{"c":34.51,"h":34.665,"l":34.4,"n":17169,"o":34.665,"t":"2026-06-08T04:00:00Z","v":5032311,"vw":34.565771},{"c":34.95,"h":35.32,"l":34.605,"n":25629,"o":35.2,"t":"2026-06-09T04:00:00Z","v":7599416,"vw":34.906529},{"c":34.66,"h":34.93,"l":34.62,"n":16631,"o":34.86,"t":"2026-06-10T04:00:00Z","v":4439669,"vw":34.755147},{"c":35.02,"h":35.04,"l":34.54,"n":17894,"o":34.59,"t":"2026-06-11T04:00:00Z","v":3578614,"vw":34.818888},{"c":35.31,"h":35.405,"l":35.24,"n":17742,"o":35.24,"t":"2026-06-12T04:00:00Z","v":3529285,"vw":35.31781},{"c":36.13,"h":36.22,"l":36.05,"n":14518,"o":36.11,"t":"2026-06-15T04:00:00Z","v":3854437,"vw":36.124365},{"c":35.95,"h":36.11,"l":35.9401,"n":8404,"o":36.05,"t":"2026-06-16T04:00:00Z","v":2365460,"vw":35.991986},{"c":35.92,"h":36.31,"l":35.875,"n":11026,"o":36.2,"t":"2026-06-17T04:00:00Z","v":4092185,"vw":36.125713},{"c":36.34,"h":36.46,"l":36.27,"n":10688,"o":36.42,"t":"2026-06-18T04:00:00Z","v":4367536,"vw":36.342024},{"c":37.3,"h":37.33,"l":37.115,"n":19211,"o":37.125,"t":"2026-06-22T04:00:00Z","v":6985599,"vw":37.25073},{"c":36.06,"h":36.2851,"l":36.045,"n":17212,"o":36.1,"t":"2026-06-23T04:00:00Z","v":5724749,"vw":36.127517},{"c":35.86,"h":35.955,"l":35.77,"n":14639,"o":35.91,"t":"2026-06-24T04:00:00Z","v":5690158,"vw":35.855603},{"c":36.69,"h":36.925,"l":36.57,"n":14589,"o":36.85,"t":"2026-06-25T04:00:00Z","v":4205234,"vw":36.690028},{"c":35.87,"h":35.995,"l":35.675,"n":16687,"o":35.78,"t":"2026-06-26T04:00:00Z","v":5060499,"vw":35.883335},{"c":36.25,"h":36.28,"l":35.94,"n":8950,"o":36.05,"t":"2026-06-29T04:00:00Z","v":2968702,"vw":36.151349},{"c":36.66,"h":36.695,"l":36.495,"n":8378,"o":36.62,"t":"2026-06-30T04:00:00Z","v":2882285,"vw":36.641375},{"c":36.34,"h":36.47,"l":36.21,"n":12373,"o":36.26,"t":"2026-07-01T04:00:00Z","v":5858487,"vw":36.376765},{"c":35.16,"h":35.54,"l":34.99,"n":21439,"o":35.42,"t":"2026-07-02T04:00:00Z","v":10106953,"vw":35.171393},{"c":35.57,"h":35.57,"l":35.39,"n":9110,"o":35.39,"t":"2026-07-06T04:00:00Z","v":3743611,"vw":35.522061},{"c":35.12,"h":35.28,"l":35.04,"n":7964,"o":35.19,"t":"2026-07-07T04:00:00Z","v":2941949,"vw":35.140427},{"c":34.84,"h":34.875,"l":34.645,"n":11372,"o":34.74,"t":"2026-07-08T04:00:00Z","v":4152937,"vw":34.793205},{"c":35.88,"h":35.925,"l":35.775,"n":12447,"o":35.82,"t":"2026-07-09T04:00:00Z","v":6138190,"vw":35.860026},{"c":35.38,"h":35.42,"l":35.265,"n":10731,"o":35.28,"t":"2026-07-10T04:00:00Z","v":4198346,"vw":35.364404},{"c":34.5,"h":34.64,"l":34.49,"n":10941,"o":34.59,"t":"2026-07-13T04:00:00Z","v":4648911,"vw":34.544214},{"c":35.48,"h":35.53,"l":35.37,"n":12323,"o":35.44,"t":"2026-07-14T04:00:00Z","v":6947541,"vw":35.427047},{"c":35.41,"h":35.52,"l":35.305,"n":13280,"o":35.43,"t":"2026-07-15T04:00:00Z","v":3842436,"vw":35.436318},{"c":34.55,"h":34.7189,"l":34.52,"n":12610,"o":34.65,"t":"2026-07-16T04:00:00Z","v":4558425,"vw":34.606182},{"c":33.63,"h":33.69,"l":33.4,"n":20878,"o":33.505,"t":"2026-07-17T04:00:00Z","v":6837262,"vw":33.599758},{"c":33.98,"h":34.185,"l":33.95,"n":11860,"o":34.05,"t":"2026-07-20T04:00:00Z","v":5247466,"vw":34.099636},{"c":35.03,"h":35.06,"l":34.86,"n":10227,"o":34.94,"t":"2026-07-21T04:00:00Z","v":3747290,"vw":35.005837},{"c":34.97,"h":35.01,"l":34.84,"n":6814,"o":34.85,"t":"2026-07-22T04:00:00Z","v":2711819,"vw":34.951723},{"c":34.78,"h":34.965,"l":34.745,"n":6689,"o":34.82,"t":"2026-07-23T04:00:00Z","v":1935957,"vw":34.83028},{"c":34.36,"h":34.54,"l":34.33,"n":8773,"o":34.39,"t":"2026-07-24T04:00:00Z","v":2588408,"vw":34.422497},{"c":34.77,"h":34.8532,"l":34.645,"n":8056,"o":34.8,"t":"2026-07-27T04:00:00Z","v":2200288,"vw":34.736878},{"c":33.94,"h":33.99,"l":33.81,"n":9834,"o":33.84,"t":"2026-07-28T04:00:00Z","v":3579845,"vw":33.906012},{"c":33.88,"h":34.255,"l":33.86,"n":12077,"o":33.98,"t":"2026-07-29T04:00:00Z","v":4476715,"vw":33.994623},{"c":34.27,"h":34.2999,"l":33.9,"n":13878,"o":33.92,"t":"2026-07-30T04:00:00Z","v":4769604,"vw":34.204223},{"c":34.2,"h":34.265,"l":34.035,"n":12380,"o":34.13,"t":"2026-07-31T04:00:00Z","v":4637234,"vw":34.149549},{"c":33.92,"h":33.93,"l":33.725,"n":11755,"o":33.79,"t":"2026-08-03T04:00:00Z","v":4043228,"vw":33.848426},{"c":34.35,"h":34.37,"l":34.06,"n":11813,"o":34.12,"t":"2026-08-04T04:00:00Z","v":4943311,"vw":34.280054},{"c":34.52,"h":34.7,"l":34.5,"n":18070,"o":34.67,"t":"2026-08-05T04:00:00Z","v":7778905,"vw":34.576752},{"c":34.71,"h":34.77,"l":34.645,"n":7612,"o":34.68,"t":"2026-08-06T04:00:00Z","v":2157684,"vw":34.702945},{"c":35.12,"h":35.19,"l":35.03,"n":8260,"o":35.14,"t":"2026-08-07T04:00:00Z","v":3364912,"vw":35.089813},{"c":34.96,"h":35.02,"l":34.93,"n":5808,"o":34.95,"t":"2026-08-10T04:00:00Z","v":1991876,"vw":34.974695},{"c":34.68,"h":34.79,"l":34.65,"n":6977,"o":34.79,"t":"2026-08-11T04:00:00Z","v":2807128,"vw":34.68797},{"c":35.03,"h":35.09,"l":34.9799,"n":10200,"o":35.08,"t":"2026-08-12T04:00:00Z","v":3834829,"vw":35.052806},{"c":34.78,"h":34.8791,"l":34.76,"n":7178,"o":34.79,"t":"2026-08-13T04:00:00Z","v":3316433,"vw":34.804757},{"c":34.73,"h":34.805,"l":34.6999,"n":6408,"o":34.8,"t":"2026-08-14T04:00:00Z","v":1945912,"vw":34.752532},{"c":35.2,"h":35.275,"l":35.15,"n":9277,"o":35.15,"t":"2026-08-17T04:00:00Z","v":2512471,"vw":35.22162},{"c":34.91,"h":35.12,"l":34.9,"n":9597,"o":35.07,"t":"2026-08-18T04:00:00Z","v":3400503,"vw":34.971024},{"c":34.27,"h":34.44,"l":34.19,"n":9879,"o":34.44,"t":"2026-08-19T04:00:00Z","v":4196625,"vw":34.268401},{"c":34.25,"h":34.265,"l":34.14,"n":5398,"o":34.24,"t":"2026-08-20T04:00:00Z","v":2370093,"vw":34.198219},{"c":34.49,"h":34.54,"l":34.45,"n":6567,"o":34.53,"t":"2026-08-21T04:00:00Z","v":2674121,"vw":34.489207},{"c":33.93,"h":34.15,"l":33.915,"n":6634,"o":34.15,"t":"2026-08-24T04:00:00Z","v":2466971,"vw":33.968516},{"c":34.08,"h":34.09,"l":33.96,"n":5789,"o":34.02,"t":"2026-08-25T04:00:00Z","v":2275048,"vw":34.052419},{"c":34.22,"h":34.29,"l":34.21,"n":4397,"o":34.22,"t":"2026-08-26T04:00:00Z","v":2930108,"vw":34.24356},{"c":34.56,"h":34.655,"l":34.46,"n":13551,"o":34.53,"t":"2026-08-27T04:00:00Z","v":4322620,"vw":34.584095},{"c":34.29,"h":34.55,"l":34.25,"n":10007,"o":34.48,"t":"2026-08-28T04:00:00Z","v":3874914,"vw":34.390267},{"c":34.33,"h":34.5,"l":34.33,"n":11816,"o":34.5,"t":"2026-08-31T04:00:00Z","v":4300752,"vw":34.376186},{"c":34.21,"h":34.38,"l":34.165,"n":12466,"o":34.36,"t":"2026-09-01T04:00:00Z","v":3465048,"vw":34.262476},{"c":33.99,"h":34.045,"l":33.97,"n":6376,"o":34,"t":"2026-09-02T04:00:00Z","v":2463907,"vw":34.007181},{"c":34.07,"h":34.135,"l":33.95,"n":5309,"o":34.07,"t":"2026-09-03T04:00:00Z","v":1843394,"vw":34.058278},{"c":34.2,"h":34.23,"l":34.03,"n":6947,"o":34.03,"t":"2026-09-04T04:00:00Z","v":3069578,"vw":34.168654},{"c":34.09,"h":34.185,"l":34.04,"n":6917,"o":34.14,"t":"2026-09-08T04:00:00Z","v":2454744,"vw":34.122588},{"c":34.04,"h":34.22,"l":34.03,"n":5903,"o":34.17,"t":"2026-09-09T04:00:00Z","v":2051437,"vw":34.109077},{"c":33.62,"h":33.82,"l":33.62,"n":8508,"o":33.82,"t":"2026-09-10T04:00:00Z","v":4466028,"vw":33.712096},{"c":33.64,"h":33.77,"l":33.64,"n":5734,"o":33.75,"t":"2026-09-11T04:00:00Z","v":2201283,"vw":33.703428},{"c":33.45,"h":33.5306,"l":33.38,"n":6164,"o":33.43,"t":"2026-09-14T04:00:00Z","v":2389968,"vw":33.461436},{"c":33.24,"h":33.32,"l":33.195,"n":7601,"o":33.32,"t":"2026-09-15T04:00:00Z","v":2724024,"vw":33.254939},{"c":33.28,"h":33.57,"l":33.2001,"n":8576,"o":33.44,"t":"2026-09-16T04:00:00Z","v":3617595,"vw":33.356175},{"c":33.43,"h":33.515,"l":33.43,"n":7881,"o":33.49,"t":"2026-09-17T04:00:00Z","v":3517388,"vw":33.463098},{"c":33.77,"h":33.77,"l":33.62,"n":9225,"o":33.71,"t":"2026-09-18T04:00:00Z","v":2985958,"vw":33.686532},{"c":34.23,"h":34.24,"l":34.05,"n":6717,"o":34.1,"t":"2026-09-21T04:00:00Z","v":2995803,"vw":34.167717},{"c":34.17,"h":34.2,"l":34.085,"n":8437,"o":34.14,"t":"2026-09-22T04:00:00Z","v":3367053,"vw":34.150553},{"c":33.59,"h":33.77,"l":33.56,"n":9142,"o":33.77,"t":"2026-09-23T04:00:00Z","v":3657831,"vw":33.618883},{"c":33.19,"h":33.29,"l":33.095,"n":5923,"o":33.23,"t":"2026-09-24T04:00:00Z","v":1896159,"vw":33.178324},{"c":33.09,"h":33.1364,"l":32.985,"n":7882,"o":33.1,"t":"2026-09-25T04:00:00Z","v":2917189,"vw":33.062504},{"c":32.51,"h":32.535,"l":32.355,"n":16073,"o":32.45,"t":"2026-09-28T04:00:00Z","v":7683439,"vw":32.469737},{"c":32.66,"h":32.67,"l":32.515,"n":8983,"o":32.565,"t":"2026-09-29T04:00:00Z","v":3994061,"vw":32.592432},{"c":32.67,"h":32.78,"l":32.67,"n":5311,"o":32.72,"t":"2026-09-30T04:00:00Z","v":2740050,"vw":32.708625},{"c":32.75,"h":32.75,"l":32.5,"n":12368,"o":32.53,"t":"2026-10-01T04:00:00Z","v":4794371,"vw":32.645977},{"c":32.51,"h":32.62,"l":32.455,"n":8785,"o":32.61,"t":"2026-10-02T04:00:00Z","v":3251969,"vw":32.5188},{"c":32.65,"h":32.71,"l":32.4,"n":9284,"o":32.58,"t":"2026-10-05T04:00:00Z","v":2927274,"vw":32.658282},{"c":32.65,"h":32.685,"l":32.565,"n":4507,"o":32.59,"t":"2026-10-06T04:00:00Z","v":1363920,"vw":32.647664},{"c":32.45,"h":32.47,"l":32.35,"n":7839,"o":32.43,"t":"2026-10-07T04:00:00Z","v":2973971,"vw":32.423412},{"c":32.14,"h":32.28,"l":32.07,"n":11064,"o":32.235,"t":"2026-10-08T04:00:00Z","v":3466998,"vw":32.154094},{"c":32.38,"h":32.44,"l":32.34,"n":8902,"o":32.39,"t":"2026-10-09T04:00:00Z","v":2919729,"vw":32.372749},{"c":32.17,"h":32.24,"l":32.12,"n":8376,"o":32.19,"t":"2026-10-12T04:00:00Z","v":3110351,"vw":32.152596},{"c":32.11,"h":32.15,"l":32.02,"n":9571,"o":32.07,"t":"2026-10-13T04:00:00Z","v":2528544,"vw":32.067732},{"c":31.36,"h":31.575,"l":31.35,"n":14844,"o":31.54,"t":"2026-10-14T04:00:00Z","v":4092023,"vw":31.435606},{"c":31.49,"h":31.495,"l":31.22,"n":10366,"o":31.29,"t":"2026-10-15T04:00:00Z","v":4902471,"vw":31.396563}],"volatilityBars":[{"c":32.2,"h":32.3,"l":32.2,"n":9,"o":32.3,"t":"2026-10-08T08:00:00Z","v":1463,"vw":32.221404},{"c":32.2059,"h":32.23,"l":32.2059,"n":4,"o":32.23,"t":"2026-10-08T11:00:00Z","v":1552,"vw":32.227058},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-10-08T12:00:00Z","v":100,"vw":32.17},{"c":32.23,"h":32.23,"l":32.2,"n":18,"o":32.2,"t":"2026-10-08T13:15:00Z","v":2782,"vw":32.219358},{"c":32.2099,"h":32.27,"l":32.19,"n":1090,"o":32.235,"t":"2026-10-08T13:30:00Z","v":296338,"vw":32.219919},{"c":32.205,"h":32.22,"l":32.195,"n":461,"o":32.21,"t":"2026-10-08T13:45:00Z","v":158772,"vw":32.211091},{"c":32.235,"h":32.24,"l":32.1999,"n":447,"o":32.21,"t":"2026-10-08T14:00:00Z","v":142632,"vw":32.218699},{"c":32.275,"h":32.275,"l":32.22,"n":305,"o":32.23,"t":"2026-10-08T14:15:00Z","v":119667,"vw":32.247923},{"c":32.22,"h":32.28,"l":32.22,"n":266,"o":32.275,"t":"2026-10-08T14:30:00Z","v":80100,"vw":32.257589},{"c":32.19,"h":32.22,"l":32.185,"n":319,"o":32.22,"t":"2026-10-08T14:45:00Z","v":94081,"vw":32.202358},{"c":32.175,"h":32.19,"l":32.175,"n":145,"o":32.19,"t":"2026-10-08T15:00:00Z","v":48302,"vw":32.180063},{"c":32.163,"h":32.178,"l":32.15,"n":300,"o":32.17,"t":"2026-10-08T15:15:00Z","v":136244,"vw":32.166472},{"c":32.155,"h":32.165,"l":32.145,"n":265,"o":32.16,"t":"2026-10-08T15:30:00Z","v":89135,"vw":32.152443},{"c":32.15,"h":32.16,"l":32.145,"n":234,"o":32.155,"t":"2026-10-08T15:45:00Z","v":53569,"vw":32.151585},{"c":32.155,"h":32.16,"l":32.13,"n":321,"o":32.15,"t":"2026-10-08T16:00:00Z","v":98492,"vw":32.144554},{"c":32.175,"h":32.23,"l":32.15,"n":593,"o":32.155,"t":"2026-10-08T16:15:00Z","v":181735,"vw":32.181893},{"c":32.165,"h":32.19,"l":32.16,"n":291,"o":32.1799,"t":"2026-10-08T16:30:00Z","v":56999,"vw":32.176902},{"c":32.11,"h":32.17,"l":32.105,"n":480,"o":32.17,"t":"2026-10-08T16:45:00Z","v":97217,"vw":32.13268},{"c":32.115,"h":32.12,"l":32.075,"n":716,"o":32.11,"t":"2026-10-08T17:00:00Z","v":210836,"vw":32.091803},{"c":32.095,"h":32.13,"l":32.07,"n":537,"o":32.125,"t":"2026-10-08T17:15:00Z","v":131950,"vw":32.110967},{"c":32.105,"h":32.12,"l":32.08,"n":394,"o":32.09,"t":"2026-10-08T17:30:00Z","v":124789,"vw":32.0946},{"c":32.095,"h":32.11,"l":32.07,"n":277,"o":32.105,"t":"2026-10-08T17:45:00Z","v":48042,"vw":32.087123},{"c":32.105,"h":32.105,"l":32.08,"n":278,"o":32.1,"t":"2026-10-08T18:00:00Z","v":53666,"vw":32.094583},{"c":32.135,"h":32.145,"l":32.105,"n":391,"o":32.1067,"t":"2026-10-08T18:15:00Z","v":102283,"vw":32.129472},{"c":32.125,"h":32.135,"l":32.12,"n":144,"o":32.135,"t":"2026-10-08T18:30:00Z","v":31580,"vw":32.127996},{"c":32.12,"h":32.13,"l":32.12,"n":153,"o":32.125,"t":"2026-10-08T18:45:00Z","v":23674,"vw":32.123001},{"c":32.115,"h":32.12,"l":32.1,"n":310,"o":32.12,"t":"2026-10-08T19:00:00Z","v":99305,"vw":32.114267},{"c":32.115,"h":32.14,"l":32.11,"n":445,"o":32.115,"t":"2026-10-08T19:15:00Z","v":132966,"vw":32.124656},{"c":32.105,"h":32.12,"l":32.1,"n":379,"o":32.115,"t":"2026-10-08T19:30:00Z","v":169457,"vw":32.110358},{"c":32.13,"h":32.13,"l":32.105,"n":1412,"o":32.105,"t":"2026-10-08T19:45:00Z","v":458548,"vw":32.1223},{"c":32.14,"h":32.14,"l":32.14,"n":8,"o":32.14,"t":"2026-10-08T20:00:00Z","v":133912,"vw":32.14},{"c":32.37,"h":32.39,"l":32.36,"n":13,"o":32.37,"t":"2026-10-09T08:00:00Z","v":7300,"vw":32.370223},{"c":32.34,"h":32.36,"l":32.34,"n":5,"o":32.36,"t":"2026-10-09T10:45:00Z","v":700,"vw":32.35},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-09T11:00:00Z","v":200,"vw":32.34},{"c":32.38,"h":32.38,"l":32.38,"n":2,"o":32.38,"t":"2026-10-09T13:15:00Z","v":2400,"vw":32.38},{"c":32.405,"h":32.43,"l":32.37,"n":629,"o":32.39,"t":"2026-10-09T13:30:00Z","v":129636,"vw":32.404571},{"c":32.41,"h":32.44,"l":32.405,"n":343,"o":32.405,"t":"2026-10-09T13:45:00Z","v":73278,"vw":32.418394},{"c":32.365,"h":32.42,"l":32.36,"n":710,"o":32.41,"t":"2026-10-09T14:00:00Z","v":175940,"vw":32.400086},{"c":32.355,"h":32.3665,"l":32.345,"n":904,"o":32.365,"t":"2026-10-09T14:15:00Z","v":330497,"vw":32.356599},{"c":32.375,"h":32.3786,"l":32.355,"n":951,"o":32.355,"t":"2026-10-09T14:30:00Z","v":324006,"vw":32.366654},{"c":32.365,"h":32.375,"l":32.3501,"n":527,"o":32.375,"t":"2026-10-09T14:45:00Z","v":178547,"vw":32.366522},{"c":32.36,"h":32.375,"l":32.35,"n":404,"o":32.365,"t":"2026-10-09T15:00:00Z","v":116118,"vw":32.364622},{"c":32.345,"h":32.375,"l":32.345,"n":337,"o":32.355,"t":"2026-10-09T15:15:00Z","v":91569,"vw":32.362836},{"c":32.355,"h":32.36,"l":32.345,"n":259,"o":32.35,"t":"2026-10-09T15:30:00Z","v":58915,"vw":32.351647},{"c":32.35,"h":32.3575,"l":32.345,"n":175,"o":32.35,"t":"2026-10-09T15:45:00Z","v":50627,"vw":32.352439},{"c":32.355,"h":32.3599,"l":32.34,"n":290,"o":32.35,"t":"2026-10-09T16:00:00Z","v":112163,"vw":32.350268},{"c":32.355,"h":32.36,"l":32.345,"n":189,"o":32.35,"t":"2026-10-09T16:15:00Z","v":99417,"vw":32.350507},{"c":32.35,"h":32.3599,"l":32.345,"n":272,"o":32.355,"t":"2026-10-09T16:30:00Z","v":103532,"vw":32.349727},{"c":32.355,"h":32.365,"l":32.3499,"n":302,"o":32.3499,"t":"2026-10-09T16:45:00Z","v":112389,"vw":32.359154},{"c":32.355,"h":32.365,"l":32.35,"n":160,"o":32.355,"t":"2026-10-09T17:00:00Z","v":49295,"vw":32.357718},{"c":32.355,"h":32.365,"l":32.3501,"n":124,"o":32.355,"t":"2026-10-09T17:15:00Z","v":40689,"vw":32.359566},{"c":32.365,"h":32.37,"l":32.36,"n":104,"o":32.36,"t":"2026-10-09T17:30:00Z","v":15602,"vw":32.362524},{"c":32.37,"h":32.3799,"l":32.36,"n":152,"o":32.365,"t":"2026-10-09T17:45:00Z","v":47009,"vw":32.369777},{"c":32.385,"h":32.3851,"l":32.37,"n":114,"o":32.375,"t":"2026-10-09T18:00:00Z","v":18033,"vw":32.376791},{"c":32.385,"h":32.3851,"l":32.38,"n":62,"o":32.385,"t":"2026-10-09T18:15:00Z","v":7054,"vw":32.38355},{"c":32.375,"h":32.385,"l":32.37,"n":98,"o":32.38,"t":"2026-10-09T18:30:00Z","v":19822,"vw":32.380265},{"c":32.385,"h":32.395,"l":32.375,"n":135,"o":32.375,"t":"2026-10-09T18:45:00Z","v":35080,"vw":32.385025},{"c":32.395,"h":32.3966,"l":32.385,"n":193,"o":32.39,"t":"2026-10-09T19:00:00Z","v":74508,"vw":32.387794},{"c":32.385,"h":32.395,"l":32.385,"n":241,"o":32.395,"t":"2026-10-09T19:15:00Z","v":68076,"vw":32.389469},{"c":32.385,"h":32.39,"l":32.38,"n":150,"o":32.385,"t":"2026-10-09T19:30:00Z","v":29963,"vw":32.386141},{"c":32.38,"h":32.4057,"l":32.37,"n":978,"o":32.385,"t":"2026-10-09T19:45:00Z","v":402809,"vw":32.388309},{"c":32.38,"h":32.39,"l":32.38,"n":28,"o":32.38,"t":"2026-10-09T20:00:00Z","v":144006,"vw":32.380047},{"c":32.58,"h":32.58,"l":32.58,"n":17,"o":32.58,"t":"2026-10-09T22:15:00Z","v":278,"vw":32.58},{"c":32.26,"h":32.26,"l":32.26,"n":4,"o":32.26,"t":"2026-10-12T08:00:00Z","v":803,"vw":32.26},{"c":32.175,"h":32.24,"l":32.165,"n":774,"o":32.19,"t":"2026-10-12T13:30:00Z","v":165115,"vw":32.194476},{"c":32.175,"h":32.205,"l":32.165,"n":673,"o":32.18,"t":"2026-10-12T13:45:00Z","v":190657,"vw":32.180798},{"c":32.16,"h":32.175,"l":32.155,"n":533,"o":32.175,"t":"2026-10-12T14:00:00Z","v":137820,"vw":32.16418},{"c":32.135,"h":32.16,"l":32.13,"n":259,"o":32.16,"t":"2026-10-12T14:15:00Z","v":72180,"vw":32.149382},{"c":32.135,"h":32.147,"l":32.13,"n":276,"o":32.14,"t":"2026-10-12T14:30:00Z","v":69859,"vw":32.139033},{"c":32.135,"h":32.14,"l":32.125,"n":418,"o":32.135,"t":"2026-10-12T14:45:00Z","v":66235,"vw":32.131404},{"c":32.125,"h":32.14,"l":32.125,"n":689,"o":32.135,"t":"2026-10-12T15:00:00Z","v":176173,"vw":32.129178},{"c":32.12,"h":32.1277,"l":32.12,"n":345,"o":32.125,"t":"2026-10-12T15:15:00Z","v":97914,"vw":32.12471},{"c":32.145,"h":32.15,"l":32.12,"n":361,"o":32.13,"t":"2026-10-12T15:30:00Z","v":97790,"vw":32.137195},{"c":32.155,"h":32.155,"l":32.14,"n":287,"o":32.145,"t":"2026-10-12T15:45:00Z","v":68501,"vw":32.14935},{"c":32.15,"h":32.16,"l":32.145,"n":264,"o":32.15,"t":"2026-10-12T16:00:00Z","v":92157,"vw":32.153739},{"c":32.145,"h":32.155,"l":32.145,"n":68,"o":32.155,"t":"2026-10-12T16:15:00Z","v":19186,"vw":32.148432},{"c":32.14,"h":32.15,"l":32.14,"n":103,"o":32.15,"t":"2026-10-12T16:30:00Z","v":24222,"vw":32.143751},{"c":32.135,"h":32.145,"l":32.13,"n":63,"o":32.145,"t":"2026-10-12T16:45:00Z","v":15029,"vw":32.135104},{"c":32.135,"h":32.14,"l":32.13,"n":16,"o":32.13,"t":"2026-10-12T17:00:00Z","v":3458,"vw":32.138754},{"c":32.13,"h":32.14,"l":32.13,"n":71,"o":32.14,"t":"2026-10-12T17:15:00Z","v":12197,"vw":32.13595},{"c":32.135,"h":32.14,"l":32.125,"n":209,"o":32.13,"t":"2026-10-12T17:30:00Z","v":50592,"vw":32.130567},{"c":32.14,"h":32.14,"l":32.13,"n":232,"o":32.14,"t":"2026-10-12T17:45:00Z","v":30456,"vw":32.136402},{"c":32.145,"h":32.15,"l":32.13,"n":188,"o":32.135,"t":"2026-10-12T18:00:00Z","v":44969,"vw":32.139417},{"c":32.14,"h":32.15,"l":32.13,"n":136,"o":32.15,"t":"2026-10-12T18:15:00Z","v":42086,"vw":32.138084},{"c":32.135,"h":32.14,"l":32.13,"n":154,"o":32.14,"t":"2026-10-12T18:30:00Z","v":52116,"vw":32.131541},{"c":32.13,"h":32.14,"l":32.13,"n":287,"o":32.14,"t":"2026-10-12T18:45:00Z","v":55604,"vw":32.134439},{"c":32.125,"h":32.135,"l":32.12,"n":189,"o":32.135,"t":"2026-10-12T19:00:00Z","v":88677,"vw":32.12945},{"c":32.145,"h":32.15,"l":32.125,"n":319,"o":32.125,"t":"2026-10-12T19:15:00Z","v":82190,"vw":32.137633},{"c":32.145,"h":32.15,"l":32.145,"n":264,"o":32.145,"t":"2026-10-12T19:30:00Z","v":77204,"vw":32.14718},{"c":32.17,"h":32.17,"l":32.14,"n":1033,"o":32.145,"t":"2026-10-12T19:45:00Z","v":565452,"vw":32.157223},{"c":32.16,"h":32.22,"l":32.119,"n":44,"o":32.17,"t":"2026-10-12T20:00:00Z","v":708829,"vw":32.135583},{"c":32.0432,"h":32.0432,"l":32.0432,"n":1,"o":32.0432,"t":"2026-10-13T11:00:00Z","v":100,"vw":32.0432},{"c":32.135,"h":32.15,"l":32.07,"n":588,"o":32.07,"t":"2026-10-13T13:30:00Z","v":144989,"vw":32.12143},{"c":32.0651,"h":32.14,"l":32.06,"n":382,"o":32.135,"t":"2026-10-13T13:45:00Z","v":102677,"vw":32.091054},{"c":32.065,"h":32.085,"l":32.055,"n":726,"o":32.07,"t":"2026-10-13T14:00:00Z","v":175432,"vw":32.067},{"c":32.06,"h":32.07,"l":32.0301,"n":890,"o":32.06,"t":"2026-10-13T14:15:00Z","v":222255,"vw":32.049318},{"c":32.085,"h":32.09,"l":32.06,"n":401,"o":32.06,"t":"2026-10-13T14:30:00Z","v":86984,"vw":32.077348},{"c":32.05,"h":32.09,"l":32.05,"n":403,"o":32.085,"t":"2026-10-13T14:45:00Z","v":99539,"vw":32.075425},{"c":32.0664,"h":32.07,"l":32.045,"n":551,"o":32.055,"t":"2026-10-13T15:00:00Z","v":157938,"vw":32.055091},{"c":32.035,"h":32.0657,"l":32.03,"n":382,"o":32.065,"t":"2026-10-13T15:15:00Z","v":114501,"vw":32.051288},{"c":32.03,"h":32.05,"l":32.025,"n":320,"o":32.035,"t":"2026-10-13T15:30:00Z","v":103043,"vw":32.039985},{"c":32.055,"h":32.0553,"l":32.025,"n":456,"o":32.03,"t":"2026-10-13T15:45:00Z","v":155572,"vw":32.039299},{"c":32.05,"h":32.065,"l":32.045,"n":180,"o":32.0501,"t":"2026-10-13T16:00:00Z","v":31675,"vw":32.053635},{"c":32.045,"h":32.055,"l":32.0334,"n":211,"o":32.0499,"t":"2026-10-13T16:15:00Z","v":61264,"vw":32.042331},{"c":32.075,"h":32.075,"l":32.05,"n":373,"o":32.05,"t":"2026-10-13T16:30:00Z","v":137053,"vw":32.058826},{"c":32.04,"h":32.075,"l":32.04,"n":224,"o":32.075,"t":"2026-10-13T16:45:00Z","v":34832,"vw":32.062408},{"c":32.065,"h":32.065,"l":32.035,"n":206,"o":32.04,"t":"2026-10-13T17:00:00Z","v":25330,"vw":32.053318},{"c":32.055,"h":32.07,"l":32.055,"n":178,"o":32.06,"t":"2026-10-13T17:15:00Z","v":23581,"vw":32.061382},{"c":32.05,"h":32.06,"l":32.045,"n":361,"o":32.06,"t":"2026-10-13T17:30:00Z","v":109447,"vw":32.051272},{"c":32.04,"h":32.05,"l":32.02,"n":256,"o":32.05,"t":"2026-10-13T17:45:00Z","v":76507,"vw":32.035425},{"c":32.08,"h":32.08,"l":32.045,"n":144,"o":32.045,"t":"2026-10-13T18:00:00Z","v":25767,"vw":32.068239},{"c":32.08,"h":32.08,"l":32.06,"n":78,"o":32.07,"t":"2026-10-13T18:15:00Z","v":11625,"vw":32.07076},{"c":32.07,"h":32.08,"l":32.05,"n":191,"o":32.075,"t":"2026-10-13T18:30:00Z","v":66488,"vw":32.059908},{"c":32.07,"h":32.085,"l":32.065,"n":193,"o":32.065,"t":"2026-10-13T18:45:00Z","v":47475,"vw":32.07528},{"c":32.075,"h":32.085,"l":32.07,"n":321,"o":32.08,"t":"2026-10-13T19:00:00Z","v":77314,"vw":32.079728},{"c":32.085,"h":32.085,"l":32.075,"n":178,"o":32.08,"t":"2026-10-13T19:15:00Z","v":32625,"vw":32.082248},{"c":32.09,"h":32.095,"l":32.085,"n":302,"o":32.0899,"t":"2026-10-13T19:30:00Z","v":75674,"vw":32.09112},{"c":32.105,"h":32.105,"l":32.08,"n":855,"o":32.09,"t":"2026-10-13T19:45:00Z","v":272904,"vw":32.096493},{"c":32.11,"h":32.11,"l":32.11,"n":11,"o":32.11,"t":"2026-10-13T20:00:00Z","v":45465,"vw":32.11},{"c":32.17,"h":32.17,"l":32.16,"n":12,"o":32.16,"t":"2026-10-13T20:30:00Z","v":3726,"vw":32.167104},{"c":31.73,"h":31.73,"l":31.72,"n":8,"o":31.72,"t":"2026-10-14T08:00:00Z","v":310,"vw":31.725},{"c":31.74,"h":31.75,"l":31.74,"n":2,"o":31.75,"t":"2026-10-14T09:00:00Z","v":365,"vw":31.746411},{"c":31.77,"h":31.77,"l":31.73,"n":12,"o":31.73,"t":"2026-10-14T11:00:00Z","v":10031,"vw":31.764407},{"c":31.77,"h":31.77,"l":31.77,"n":3,"o":31.77,"t":"2026-10-14T11:30:00Z","v":232,"vw":31.77},{"c":31.7,"h":31.7,"l":31.7,"n":6,"o":31.7,"t":"2026-10-14T12:30:00Z","v":1153,"vw":31.7},{"c":31.67,"h":31.68,"l":31.52,"n":12,"o":31.52,"t":"2026-10-14T13:15:00Z","v":1813,"vw":31.637872},{"c":31.535,"h":31.575,"l":31.53,"n":719,"o":31.54,"t":"2026-10-14T13:30:00Z","v":171032,"vw":31.557945},{"c":31.51,"h":31.565,"l":31.5,"n":452,"o":31.535,"t":"2026-10-14T13:45:00Z","v":148388,"vw":31.541814},{"c":31.52,"h":31.535,"l":31.5,"n":529,"o":31.5,"t":"2026-10-14T14:00:00Z","v":121527,"vw":31.522544},{"c":31.525,"h":31.53,"l":31.505,"n":285,"o":31.52,"t":"2026-10-14T14:15:00Z","v":62647,"vw":31.519329},{"c":31.545,"h":31.5492,"l":31.52,"n":497,"o":31.525,"t":"2026-10-14T14:30:00Z","v":116135,"vw":31.529696},{"c":31.535,"h":31.545,"l":31.52,"n":480,"o":31.545,"t":"2026-10-14T14:45:00Z","v":64856,"vw":31.534145},{"c":31.51,"h":31.535,"l":31.495,"n":713,"o":31.535,"t":"2026-10-14T15:00:00Z","v":226191,"vw":31.507493},{"c":31.52,"h":31.525,"l":31.505,"n":248,"o":31.51,"t":"2026-10-14T15:15:00Z","v":71173,"vw":31.512116},{"c":31.475,"h":31.525,"l":31.47,"n":352,"o":31.52,"t":"2026-10-14T15:30:00Z","v":71261,"vw":31.495771},{"c":31.46,"h":31.485,"l":31.455,"n":265,"o":31.475,"t":"2026-10-14T15:45:00Z","v":28902,"vw":31.466938},{"c":31.445,"h":31.46,"l":31.44,"n":278,"o":31.45,"t":"2026-10-14T16:00:00Z","v":84755,"vw":31.449838},{"c":31.43,"h":31.4499,"l":31.42,"n":463,"o":31.4499,"t":"2026-10-14T16:15:00Z","v":129014,"vw":31.4293},{"c":31.46,"h":31.47,"l":31.425,"n":413,"o":31.425,"t":"2026-10-14T16:30:00Z","v":162397,"vw":31.447681},{"c":31.4499,"h":31.4699,"l":31.44,"n":312,"o":31.4601,"t":"2026-10-14T16:45:00Z","v":54642,"vw":31.455039},{"c":31.4148,"h":31.45,"l":31.41,"n":406,"o":31.445,"t":"2026-10-14T17:00:00Z","v":100879,"vw":31.426227},{"c":31.415,"h":31.43,"l":31.41,"n":506,"o":31.415,"t":"2026-10-14T17:15:00Z","v":152683,"vw":31.420422},{"c":31.415,"h":31.43,"l":31.41,"n":432,"o":31.415,"t":"2026-10-14T17:30:00Z","v":200758,"vw":31.418526},{"c":31.395,"h":31.415,"l":31.39,"n":537,"o":31.415,"t":"2026-10-14T17:45:00Z","v":124737,"vw":31.404852},{"c":31.43,"h":31.43,"l":31.38,"n":346,"o":31.395,"t":"2026-10-14T18:00:00Z","v":109794,"vw":31.397061},{"c":31.42,"h":31.435,"l":31.415,"n":260,"o":31.43,"t":"2026-10-14T18:15:00Z","v":104717,"vw":31.42436},{"c":31.4,"h":31.43,"l":31.4,"n":264,"o":31.43,"t":"2026-10-14T18:30:00Z","v":42275,"vw":31.40852},{"c":31.4,"h":31.41,"l":31.395,"n":386,"o":31.405,"t":"2026-10-14T18:45:00Z","v":143477,"vw":31.402107},{"c":31.4,"h":31.41,"l":31.39,"n":845,"o":31.405,"t":"2026-10-14T19:00:00Z","v":194355,"vw":31.399846},{"c":31.415,"h":31.425,"l":31.39,"n":744,"o":31.405,"t":"2026-10-14T19:15:00Z","v":249964,"vw":31.407718},{"c":31.395,"h":31.42,"l":31.39,"n":859,"o":31.41,"t":"2026-10-14T19:30:00Z","v":247408,"vw":31.408845},{"c":31.38,"h":31.41,"l":31.35,"n":2733,"o":31.395,"t":"2026-10-14T19:45:00Z","v":722974,"vw":31.375476},{"c":31.34,"h":31.38,"l":31.34,"n":16,"o":31.36,"t":"2026-10-14T20:00:00Z","v":166092,"vw":31.360029},{"c":31.2683,"h":31.2683,"l":31.2683,"n":1,"o":31.2683,"t":"2026-10-14T21:30:00Z","v":432,"vw":31.2683},{"c":31.18,"h":31.18,"l":31.18,"n":3,"o":31.18,"t":"2026-10-14T22:30:00Z","v":600,"vw":31.18},{"c":31.21,"h":31.24,"l":31.21,"n":16,"o":31.23,"t":"2026-10-14T22:45:00Z","v":1083,"vw":31.226129},{"c":31.23,"h":31.23,"l":30.99,"n":19,"o":31.21,"t":"2026-10-15T08:00:00Z","v":1947,"vw":31.149537},{"c":31.14,"h":31.14,"l":31.14,"n":4,"o":31.14,"t":"2026-10-15T08:45:00Z","v":281,"vw":31.14},{"c":31.3,"h":31.31,"l":31.3,"n":4,"o":31.3,"t":"2026-10-15T11:00:00Z","v":385,"vw":31.302857},{"c":31.29,"h":31.29,"l":31.29,"n":7,"o":31.29,"t":"2026-10-15T11:30:00Z","v":364,"vw":31.29},{"c":31.23,"h":31.23,"l":31.23,"n":12,"o":31.23,"t":"2026-10-15T12:00:00Z","v":316,"vw":31.23},{"c":31.2,"h":31.21,"l":31.2,"n":8,"o":31.21,"t":"2026-10-15T12:30:00Z","v":700,"vw":31.201667},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-10-15T13:15:00Z","v":113,"vw":31.29},{"c":31.29,"h":31.31,"l":31.23,"n":1161,"o":31.29,"t":"2026-10-15T13:30:00Z","v":269043,"vw":31.277525},{"c":31.255,"h":31.295,"l":31.22,"n":599,"o":31.295,"t":"2026-10-15T13:45:00Z","v":122517,"vw":31.252716},{"c":31.2723,"h":31.315,"l":31.25,"n":478,"o":31.25,"t":"2026-10-15T14:00:00Z","v":140019,"vw":31.283321},{"c":31.285,"h":31.315,"l":31.27,"n":472,"o":31.28,"t":"2026-10-15T14:15:00Z","v":195471,"vw":31.293217},{"c":31.335,"h":31.35,"l":31.28,"n":428,"o":31.285,"t":"2026-10-15T14:30:00Z","v":180297,"vw":31.314859},{"c":31.395,"h":31.4,"l":31.34,"n":448,"o":31.34,"t":"2026-10-15T14:45:00Z","v":222262,"vw":31.364212},{"c":31.42,"h":31.43,"l":31.395,"n":549,"o":31.395,"t":"2026-10-15T15:00:00Z","v":227381,"vw":31.409232},{"c":31.38,"h":31.43,"l":31.375,"n":254,"o":31.42,"t":"2026-10-15T15:15:00Z","v":70471,"vw":31.401676},{"c":31.3699,"h":31.39,"l":31.365,"n":236,"o":31.375,"t":"2026-10-15T15:30:00Z","v":110314,"vw":31.373359},{"c":31.39,"h":31.39,"l":31.355,"n":255,"o":31.365,"t":"2026-10-15T15:45:00Z","v":141887,"vw":31.374397},{"c":31.37,"h":31.4,"l":31.365,"n":333,"o":31.39,"t":"2026-10-15T16:00:00Z","v":235941,"vw":31.383062},{"c":31.375,"h":31.375,"l":31.365,"n":278,"o":31.365,"t":"2026-10-15T16:15:00Z","v":161612,"vw":31.370856},{"c":31.38,"h":31.4,"l":31.37,"n":384,"o":31.375,"t":"2026-10-15T16:30:00Z","v":187326,"vw":31.383887},{"c":31.37,"h":31.39,"l":31.37,"n":142,"o":31.385,"t":"2026-10-15T16:45:00Z","v":139376,"vw":31.379353},{"c":31.365,"h":31.365,"l":31.36,"n":21,"o":31.365,"t":"2026-10-15T18:00:00Z","v":5154,"vw":31.360703},{"c":31.37,"h":31.37,"l":31.35,"n":232,"o":31.365,"t":"2026-10-15T18:15:00Z","v":100945,"vw":31.359216},{"c":31.3799,"h":31.39,"l":31.3699,"n":288,"o":31.37,"t":"2026-10-15T18:30:00Z","v":171132,"vw":31.378783},{"c":31.385,"h":31.39,"l":31.375,"n":231,"o":31.3762,"t":"2026-10-15T18:45:00Z","v":122603,"vw":31.383804},{"c":31.44,"h":31.44,"l":31.385,"n":512,"o":31.385,"t":"2026-10-15T19:00:00Z","v":160859,"vw":31.414529},{"c":31.425,"h":31.45,"l":31.425,"n":510,"o":31.44,"t":"2026-10-15T19:15:00Z","v":294136,"vw":31.436041},{"c":31.45,"h":31.45,"l":31.42,"n":429,"o":31.42,"t":"2026-10-15T19:30:00Z","v":187615,"vw":31.436686},{"c":31.49,"h":31.495,"l":31.44,"n":1976,"o":31.44,"t":"2026-10-15T19:45:00Z","v":1210299,"vw":31.466947},{"c":31.49,"h":31.49,"l":31.48,"n":13,"o":31.49,"t":"2026-10-15T20:00:00Z","v":239521,"vw":31.489988},{"c":31.5,"h":31.51,"l":31.5,"n":12,"o":31.51,"t":"2026-10-15T20:15:00Z","v":1329,"vw":31.50146}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.12467399485504711,"strike":38.043592797065955,"iv":2.3810715531532303,"gamma":0.11862694151473,"theta":-0.2743065040774181,"vega":0.002513164100014258,"rho":0.00008055831232455231,"breakevenPct":21.16910092673335},{"delta":0.15,"premium":0.12409894627543994,"strike":37.238524785615915,"iv":2.1102581238774882,"gamma":0.2695094536315201,"theta":-0.24803847946159402,"vega":0.003015973634953449,"rho":0.00012230232651637112,"breakevenPct":18.611503910766203},{"delta":0.2,"premium":0.12352389769583276,"strike":36.43345677416587,"iv":1.8394446946017462,"gamma":0.4203919657483103,"theta":-0.2217704548457699,"vega":0.00351878316989264,"rho":0.00016404634070818995,"breakevenPct":16.053906894799056},{"delta":0.25,"premium":0.1229488491162256,"strike":35.62838876271583,"iv":1.5686312653260042,"gamma":0.5712744778651004,"theta":-0.19550243022994584,"vega":0.00402159270483183,"rho":0.00020579035490000876,"breakevenPct":13.49630987883191},{"delta":0.3,"premium":0.12237380053661842,"strike":34.82332075126578,"iv":1.2978178360502626,"gamma":0.7221569899818905,"theta":-0.16923440561412179,"vega":0.004524402239771021,"rho":0.00024753436909182757,"breakevenPct":10.938712862864765},{"delta":0.35,"premium":0.12179875195701124,"strike":34.018252739815736,"iv":1.0270044067745208,"gamma":0.8730395020986805,"theta":-0.14296638099829773,"vega":0.005027211774710211,"rho":0.0002892783832836464,"breakevenPct":8.381115846897618},{"delta":0.4,"premium":0.12122370337740407,"strike":33.21318472836569,"iv":0.7561909774987783,"gamma":1.0239220142154708,"theta":-0.11669835638247358,"vega":0.005530021309649403,"rho":0.0003310223974754653,"breakevenPct":5.8235188309304675},{"delta":0.45,"premium":0.1206486547977969,"strike":32.40811671691565,"iv":0.48537754822303647,"gamma":1.1748045263322608,"theta":-0.09043033176664952,"vega":0.006032830844588593,"rho":0.0003727664116672841,"breakevenPct":3.2659218149633205},{"delta":0.5,"premium":0.12007360621818973,"strike":31.603048705465604,"iv":0.21456411894729488,"gamma":1.325687038449051,"theta":-0.06416230715082546,"vega":0.006535640379527783,"rho":0.0004145104258591029,"breakevenPct":0.708324798996177},{"delta":0.55,"premium":0.11949855763858255,"strike":30.79798069401556,"iv":-0.056249310328447155,"gamma":1.4765695505658412,"theta":-0.03789428253500138,"vega":0.007038449914466975,"rho":0.0004562544400509217,"breakevenPct":0},{"delta":0.6,"premium":0.11892350905897538,"strike":29.992912682565517,"iv":-0.32706273960418963,"gamma":1.6274520626826314,"theta":-0.011626257919177263,"vega":0.007541259449406165,"rho":0.0004979984542427406,"breakevenPct":0},{"delta":0.65,"premium":0.1183484604793682,"strike":29.18784467111547,"iv":-0.5978761688799317,"gamma":1.7783345747994217,"theta":0.014641766696646852,"vega":0.008044068984345357,"rho":0.0005397424684345594,"breakevenPct":0},{"delta":0.7,"premium":0.11777341189976104,"strike":28.38277665966543,"iv":-0.8686895981556724,"gamma":1.9292170869162113,"theta":0.0409097913124708,"vega":0.008546878519284545,"rho":0.0005814864826263781,"breakevenPct":0},{"delta":0.75,"premium":0.11719836332015386,"strike":27.577708648215385,"iv":-1.1395030274314144,"gamma":2.0800995990330016,"theta":0.06717781592829491,"vega":0.009049688054223737,"rho":0.0006232304968181968,"breakevenPct":0},{"delta":0.8,"premium":0.11662331474054669,"strike":26.77264063676534,"iv":-1.4103164567071569,"gamma":2.230982111149792,"theta":0.09344584054411903,"vega":0.009552497589162927,"rho":0.0006649745110100157,"breakevenPct":0},{"delta":0.85,"premium":0.11604826616093951,"strike":25.967572625315295,"iv":-1.681129885982899,"gamma":2.381864623266582,"theta":0.11971386515994309,"vega":0.010055307124102119,"rho":0.0007067185252018346,"breakevenPct":0},{"delta":0.9,"premium":0.11547321758133233,"strike":25.162504613865252,"iv":-1.9519433152586414,"gamma":2.5327471353833726,"theta":0.14598188977576726,"vega":0.01055811665904131,"rho":0.0007484625393936535,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.025,"strike":30.78419335075245,"iv":0.33894070460335246,"gamma":0.3470604233349308,"theta":-0.046653517846305656,"vega":0.002887256793701035,"rho":-0.0000846480502569166,"breakevenPct":2.351767140468405},{"delta":0.15,"premium":0.035271132376395536,"strike":31.04279638490165,"iv":0.2577474747474748,"gamma":0.5124810738968634,"theta":-0.04463354598617757,"vega":0.003582456140350877,"rho":-0.00012673546905915323,"breakevenPct":1.5634118967452257},{"delta":0.2,"premium":0.051220095693779916,"strike":31.109250398724082,"iv":0.2526969696969697,"gamma":0.5956814992025519,"theta":-0.04856762360446571,"vega":0.004021052631578948,"rho":-0.0001698491284881104,"breakevenPct":1.4030784030783992},{"delta":0.25,"premium":0.06716905901116428,"strike":31.17570441254652,"iv":0.24764646464646464,"gamma":0.6788819245082403,"theta":-0.052501701222753855,"vega":0.004459649122807018,"rho":-0.00021296278791706753,"breakevenPct":1.2427449094115728},{"delta":0.3,"premium":0.08311802232854865,"strike":31.242158426368952,"iv":0.24259595959595961,"gamma":0.7620823498139286,"theta":-0.056435778841042,"vega":0.004898245614035087,"rho":-0.00025607644734602464,"breakevenPct":1.0824114157447462},{"delta":0.35,"premium":0.09906698564593303,"strike":31.30861244019139,"iv":0.23754545454545456,"gamma":0.8452827751196171,"theta":-0.06036985645933014,"vega":0.005336842105263157,"rho":-0.0002991901067749818,"breakevenPct":0.9220779220779197},{"delta":0.4,"premium":0.1150159489633174,"strike":31.375066454013822,"iv":0.2324949494949495,"gamma":0.9284832004253056,"theta":-0.06430393407761828,"vega":0.005775438596491228,"rho":-0.00034230376620393896,"breakevenPct":0.761744428411093},{"delta":0.45,"premium":0.13096491228070178,"strike":31.441520467836256,"iv":0.22744444444444445,"gamma":1.0116836257309942,"theta":-0.06823801169590643,"vega":0.0062140350877192985,"rho":-0.00038541742563289616,"breakevenPct":0.6014109347442664},{"delta":0.5,"premium":0.15252321981424152,"strike":31.509287925696594,"iv":0.22494117647058823,"gamma":1.0738678018575851,"theta":-0.07164613003095975,"vega":0.006559133126934984,"rho":-0.0004286291259692835,"breakevenPct":0.45471521942110055},{"delta":0.55,"premium":0.21521671826625394,"strike":31.58668730650155,"iv":0.24111764705882355,"gamma":0.9819328173374612,"theta":-0.07119721362229102,"vega":0.006218575851393188,"rho":-0.00047255979296015896,"breakevenPct":0.4080298786181132},{"delta":0.6,"premium":0.2779102167182662,"strike":31.6640866873065,"iv":0.25729411764705884,"gamma":0.8899978328173375,"theta":-0.07074829721362229,"vega":0.005878018575851393,"rho":-0.0005164904599510344,"breakevenPct":0.36134453781512593},{"delta":0.65,"premium":0.34060371517027865,"strike":31.741486068111456,"iv":0.27347058823529413,"gamma":0.7980628482972135,"theta":-0.07029938080495356,"vega":0.005537461300309597,"rho":-0.0005604211269419099,"breakevenPct":0.31465919701213857},{"delta":0.7,"premium":0.40329721362229093,"strike":31.818885448916408,"iv":0.2896470588235294,"gamma":0.7061278637770898,"theta":-0.06985046439628483,"vega":0.005196904024767802,"rho":-0.0006043517939327853,"breakevenPct":0.2679738562091513},{"delta":0.75,"premium":0.4659907120743034,"strike":31.896284829721363,"iv":0.3058235294117647,"gamma":0.6141928792569659,"theta":-0.0694015479876161,"vega":0.004856346749226006,"rho":-0.0006482824609236608,"breakevenPct":0.22128851540616395},{"delta":0.8,"premium":0.5286842105263159,"strike":31.973684210526315,"iv":0.32200000000000006,"gamma":0.5222578947368419,"theta":-0.06895263157894736,"vega":0.00451578947368421,"rho":-0.0006922131279145363,"breakevenPct":0.1746031746031766},{"delta":0.85,"premium":3.3427543816787173,"strike":34.655745819788244,"iv":1.6442737072482476,"gamma":0.11860796807406257,"theta":-0.3074325643868808,"vega":0.003802397348554602,"rho":-0.0008070184859804278,"breakevenPct":0.5936779742554668},{"delta":0.9,"premium":8.164088833109584,"strike":39.43908883310958,"iv":3.1827842294254585,"gamma":0.03383870783618529,"theta":-0.46124800251110204,"vega":0.0028604666664912605,"rho":-0.000977285996019499,"breakevenPct":0.7142857142857187}]},"raw":{"call":[{"delta":0.1,"premium":0.12467399485504711,"strike":38.043592797065955,"iv":2.3810715531532303,"gamma":0.11862694151473,"theta":-0.2743065040774181,"vega":0.002513164100014258,"rho":0.00008055831232455231,"breakevenPct":21.16910092673335},{"delta":0.15,"premium":0.12409894627543994,"strike":37.238524785615915,"iv":2.1102581238774882,"gamma":0.2695094536315201,"theta":-0.24803847946159402,"vega":0.003015973634953449,"rho":0.00012230232651637112,"breakevenPct":18.611503910766203},{"delta":0.2,"premium":0.12352389769583276,"strike":36.43345677416587,"iv":1.8394446946017462,"gamma":0.4203919657483103,"theta":-0.2217704548457699,"vega":0.00351878316989264,"rho":0.00016404634070818995,"breakevenPct":16.053906894799056},{"delta":0.25,"premium":0.1229488491162256,"strike":35.62838876271583,"iv":1.5686312653260042,"gamma":0.5712744778651004,"theta":-0.19550243022994584,"vega":0.00402159270483183,"rho":0.00020579035490000876,"breakevenPct":13.49630987883191},{"delta":0.3,"premium":0.12237380053661842,"strike":34.82332075126578,"iv":1.2978178360502626,"gamma":0.7221569899818905,"theta":-0.16923440561412179,"vega":0.004524402239771021,"rho":0.00024753436909182757,"breakevenPct":10.938712862864765},{"delta":0.35,"premium":0.12179875195701124,"strike":34.018252739815736,"iv":1.0270044067745208,"gamma":0.8730395020986805,"theta":-0.14296638099829773,"vega":0.005027211774710211,"rho":0.0002892783832836464,"breakevenPct":8.381115846897618},{"delta":0.4,"premium":0.12122370337740407,"strike":33.21318472836569,"iv":0.7561909774987783,"gamma":1.0239220142154708,"theta":-0.11669835638247358,"vega":0.005530021309649403,"rho":0.0003310223974754653,"breakevenPct":5.8235188309304675},{"delta":0.45,"premium":0.1206486547977969,"strike":32.40811671691565,"iv":0.48537754822303647,"gamma":1.1748045263322608,"theta":-0.09043033176664952,"vega":0.006032830844588593,"rho":0.0003727664116672841,"breakevenPct":3.2659218149633205},{"delta":0.5,"premium":0.12007360621818973,"strike":31.603048705465604,"iv":0.21456411894729488,"gamma":1.325687038449051,"theta":-0.06416230715082546,"vega":0.006535640379527783,"rho":0.0004145104258591029,"breakevenPct":0.708324798996177},{"delta":0.55,"premium":0.11949855763858255,"strike":30.79798069401556,"iv":-0.056249310328447155,"gamma":1.4765695505658412,"theta":-0.03789428253500138,"vega":0.007038449914466975,"rho":0.0004562544400509217,"breakevenPct":0},{"delta":0.6,"premium":0.11892350905897538,"strike":29.992912682565517,"iv":-0.32706273960418963,"gamma":1.6274520626826314,"theta":-0.011626257919177263,"vega":0.007541259449406165,"rho":0.0004979984542427406,"breakevenPct":0},{"delta":0.65,"premium":0.1183484604793682,"strike":29.18784467111547,"iv":-0.5978761688799317,"gamma":1.7783345747994217,"theta":0.014641766696646852,"vega":0.008044068984345357,"rho":0.0005397424684345594,"breakevenPct":0},{"delta":0.7,"premium":0.11777341189976104,"strike":28.38277665966543,"iv":-0.8686895981556724,"gamma":1.9292170869162113,"theta":0.0409097913124708,"vega":0.008546878519284545,"rho":0.0005814864826263781,"breakevenPct":0},{"delta":0.75,"premium":0.11719836332015386,"strike":27.577708648215385,"iv":-1.1395030274314144,"gamma":2.0800995990330016,"theta":0.06717781592829491,"vega":0.009049688054223737,"rho":0.0006232304968181968,"breakevenPct":0},{"delta":0.8,"premium":0.11662331474054669,"strike":26.77264063676534,"iv":-1.4103164567071569,"gamma":2.230982111149792,"theta":0.09344584054411903,"vega":0.009552497589162927,"rho":0.0006649745110100157,"breakevenPct":0},{"delta":0.85,"premium":0.11604826616093951,"strike":25.967572625315295,"iv":-1.681129885982899,"gamma":2.381864623266582,"theta":0.11971386515994309,"vega":0.010055307124102119,"rho":0.0007067185252018346,"breakevenPct":0},{"delta":0.9,"premium":0.11547321758133233,"strike":25.162504613865252,"iv":-1.9519433152586414,"gamma":2.5327471353833726,"theta":0.14598188977576726,"vega":0.01055811665904131,"rho":0.0007484625393936535,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.025,"strike":30.78419335075245,"iv":0.33894070460335246,"gamma":0.3470604233349308,"theta":-0.046653517846305656,"vega":0.002887256793701035,"rho":-0.0000846480502569166,"breakevenPct":2.351767140468405},{"delta":0.15,"premium":0.035271132376395536,"strike":31.04279638490165,"iv":0.2577474747474748,"gamma":0.5124810738968634,"theta":-0.04463354598617757,"vega":0.003582456140350877,"rho":-0.00012673546905915323,"breakevenPct":1.5634118967452257},{"delta":0.2,"premium":0.051220095693779916,"strike":31.109250398724082,"iv":0.2526969696969697,"gamma":0.5956814992025519,"theta":-0.04856762360446571,"vega":0.004021052631578948,"rho":-0.0001698491284881104,"breakevenPct":1.4030784030783992},{"delta":0.25,"premium":0.06716905901116428,"strike":31.17570441254652,"iv":0.24764646464646464,"gamma":0.6788819245082403,"theta":-0.052501701222753855,"vega":0.004459649122807018,"rho":-0.00021296278791706753,"breakevenPct":1.2427449094115728},{"delta":0.3,"premium":0.08311802232854865,"strike":31.242158426368952,"iv":0.24259595959595961,"gamma":0.7620823498139286,"theta":-0.056435778841042,"vega":0.004898245614035087,"rho":-0.00025607644734602464,"breakevenPct":1.0824114157447462},{"delta":0.35,"premium":0.09906698564593303,"strike":31.30861244019139,"iv":0.23754545454545456,"gamma":0.8452827751196171,"theta":-0.06036985645933014,"vega":0.005336842105263157,"rho":-0.0002991901067749818,"breakevenPct":0.9220779220779197},{"delta":0.4,"premium":0.1150159489633174,"strike":31.375066454013822,"iv":0.2324949494949495,"gamma":0.9284832004253056,"theta":-0.06430393407761828,"vega":0.005775438596491228,"rho":-0.00034230376620393896,"breakevenPct":0.761744428411093},{"delta":0.45,"premium":0.13096491228070178,"strike":31.441520467836256,"iv":0.22744444444444445,"gamma":1.0116836257309942,"theta":-0.06823801169590643,"vega":0.0062140350877192985,"rho":-0.00038541742563289616,"breakevenPct":0.6014109347442664},{"delta":0.5,"premium":0.15252321981424152,"strike":31.509287925696594,"iv":0.22494117647058823,"gamma":1.0738678018575851,"theta":-0.07164613003095975,"vega":0.006559133126934984,"rho":-0.0004286291259692835,"breakevenPct":0.45471521942110055},{"delta":0.55,"premium":0.21521671826625394,"strike":31.58668730650155,"iv":0.24111764705882355,"gamma":0.9819328173374612,"theta":-0.07119721362229102,"vega":0.006218575851393188,"rho":-0.00047255979296015896,"breakevenPct":0.4080298786181132},{"delta":0.6,"premium":0.2779102167182662,"strike":31.6640866873065,"iv":0.25729411764705884,"gamma":0.8899978328173375,"theta":-0.07074829721362229,"vega":0.005878018575851393,"rho":-0.0005164904599510344,"breakevenPct":0.36134453781512593},{"delta":0.65,"premium":0.34060371517027865,"strike":31.741486068111456,"iv":0.27347058823529413,"gamma":0.7980628482972135,"theta":-0.07029938080495356,"vega":0.005537461300309597,"rho":-0.0005604211269419099,"breakevenPct":0.31465919701213857},{"delta":0.7,"premium":0.40329721362229093,"strike":31.818885448916408,"iv":0.2896470588235294,"gamma":0.7061278637770898,"theta":-0.06985046439628483,"vega":0.005196904024767802,"rho":-0.0006043517939327853,"breakevenPct":0.2679738562091513},{"delta":0.75,"premium":0.4659907120743034,"strike":31.896284829721363,"iv":0.3058235294117647,"gamma":0.6141928792569659,"theta":-0.0694015479876161,"vega":0.004856346749226006,"rho":-0.0006482824609236608,"breakevenPct":0.22128851540616395},{"delta":0.8,"premium":0.5286842105263159,"strike":31.973684210526315,"iv":0.32200000000000006,"gamma":0.5222578947368419,"theta":-0.06895263157894736,"vega":0.00451578947368421,"rho":-0.0006922131279145363,"breakevenPct":0.1746031746031766},{"delta":0.85,"premium":3.3427543816787173,"strike":34.655745819788244,"iv":1.6442737072482476,"gamma":0.11860796807406257,"theta":-0.3074325643868808,"vega":0.003802397348554602,"rho":-0.0008070184859804278,"breakevenPct":0.5936779742554668},{"delta":0.9,"premium":8.164088833109584,"strike":39.43908883310958,"iv":3.1827842294254585,"gamma":0.03383870783618529,"theta":-0.46124800251110204,"vega":0.0028604666664912605,"rho":-0.000977285996019499,"breakevenPct":0.7142857142857187}]}},"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"}}