{"symbol":"CEPI","url":"https://intraalpha.com/companies/CEPI","capturedAt":"2026-10-22T05:14:36.727Z","state":"ready","quote":{"symbol":"CEPI","last_price":29.41,"prev_close":28.85,"regular_close":29.2,"change":0.56,"change_pct":1.9411,"regular_change":0.35,"regular_change_pct":1.2132,"extended_change":0.21,"extended_change_pct":0.7192,"bid":28.81,"ask":29.41,"bid_size":100,"ask_size":1700,"volume":31162,"vwap":29.056724,"open":29.08,"high":29.32,"low":28.79,"close":29.2,"trade_count":884,"last_trade_at":"2026-10-21T22:12:11.273135031Z","last_quote_at":"2026-10-21T23:55:26.139800559Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:14:29.244747683-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":123100000,"net_expense_ratio":0.0085,"portfolio_turnover":0.43,"dividend_yield":-0.0058,"inception_date":"2024-12-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:14:36.373843+00:00"},"optionObservedAt":"2026-10-21T19:49:55.112Z","bars":[{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-15T10:55:00Z","v":2500,"vw":28.85},{"c":28.89,"h":28.89,"l":28.89,"n":18,"o":28.89,"t":"2026-10-15T12:25:00Z","v":261,"vw":28.89},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-15T12:30:00Z","v":100,"vw":28.86},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-10-15T12:35:00Z","v":100,"vw":28.88},{"c":28.51,"h":28.51,"l":28.51,"n":17,"o":28.51,"t":"2026-10-15T13:25:00Z","v":267,"vw":28.51},{"c":28.36,"h":28.55,"l":28.31,"n":177,"o":28.55,"t":"2026-10-15T13:30:00Z","v":13550,"vw":28.487762},{"c":28.24,"h":28.33,"l":28.17,"n":98,"o":28.19,"t":"2026-10-15T13:35:00Z","v":12528,"vw":28.217783},{"c":28.42,"h":28.45,"l":28.24,"n":134,"o":28.32,"t":"2026-10-15T13:40:00Z","v":11963,"vw":28.318731},{"c":28.2601,"h":28.4,"l":28.2601,"n":89,"o":28.4,"t":"2026-10-15T13:45:00Z","v":3762,"vw":28.330311},{"c":28.1,"h":28.3,"l":28.1,"n":136,"o":28.3,"t":"2026-10-15T13:50:00Z","v":3046,"vw":28.202576},{"c":28.1338,"h":28.1338,"l":28.06,"n":27,"o":28.085,"t":"2026-10-15T13:55:00Z","v":971,"vw":28.092659},{"c":28.33,"h":28.33,"l":28.115,"n":25,"o":28.17,"t":"2026-10-15T14:00:00Z","v":4115,"vw":28.209387},{"c":28.37,"h":28.37,"l":28.32,"n":35,"o":28.33,"t":"2026-10-15T14:05:00Z","v":931,"vw":28.330993},{"c":28.35,"h":28.35,"l":28.35,"n":25,"o":28.35,"t":"2026-10-15T14:10:00Z","v":1084,"vw":28.35},{"c":28.38,"h":28.38,"l":28.28,"n":31,"o":28.28,"t":"2026-10-15T14:15:00Z","v":1353,"vw":28.298118},{"c":28.4,"h":28.4075,"l":28.3401,"n":10,"o":28.4075,"t":"2026-10-15T14:20:00Z","v":1721,"vw":28.363855},{"c":28.35,"h":28.37,"l":28.35,"n":14,"o":28.37,"t":"2026-10-15T14:25:00Z","v":1039,"vw":28.358},{"c":28.365,"h":28.365,"l":28.365,"n":2,"o":28.365,"t":"2026-10-15T14:30:00Z","v":303,"vw":28.365},{"c":28.35,"h":28.35,"l":28.35,"n":6,"o":28.35,"t":"2026-10-15T14:35:00Z","v":1510,"vw":28.35},{"c":28.63,"h":28.64,"l":28.495,"n":17,"o":28.5,"t":"2026-10-15T14:40:00Z","v":2088,"vw":28.536294},{"c":28.63,"h":28.7,"l":28.6,"n":26,"o":28.64,"t":"2026-10-15T14:45:00Z","v":2013,"vw":28.645622},{"c":28.6001,"h":28.6001,"l":28.6001,"n":4,"o":28.6001,"t":"2026-10-15T14:50:00Z","v":1508,"vw":28.6001},{"c":28.7464,"h":28.75,"l":28.7304,"n":18,"o":28.7481,"t":"2026-10-15T14:55:00Z","v":1004,"vw":28.745963},{"c":28.75,"h":28.75,"l":28.75,"n":12,"o":28.75,"t":"2026-10-15T15:00:00Z","v":791,"vw":28.75},{"c":28.78,"h":28.84,"l":28.78,"n":14,"o":28.83,"t":"2026-10-15T15:05:00Z","v":1680,"vw":28.800775},{"c":28.93,"h":28.95,"l":28.89,"n":17,"o":28.89,"t":"2026-10-15T15:15:00Z","v":1214,"vw":28.904804},{"c":28.91,"h":28.91,"l":28.91,"n":12,"o":28.91,"t":"2026-10-15T15:20:00Z","v":379,"vw":28.91},{"c":28.815,"h":28.878,"l":28.815,"n":25,"o":28.84,"t":"2026-10-15T15:25:00Z","v":2522,"vw":28.846926},{"c":28.8,"h":28.8,"l":28.79,"n":10,"o":28.79,"t":"2026-10-15T15:30:00Z","v":517,"vw":28.795098},{"c":28.86,"h":28.86,"l":28.855,"n":6,"o":28.855,"t":"2026-10-15T15:35:00Z","v":290,"vw":28.856838},{"c":28.8693,"h":28.8693,"l":28.86,"n":10,"o":28.86,"t":"2026-10-15T15:40:00Z","v":531,"vw":28.865982},{"c":28.85,"h":28.85,"l":28.8254,"n":14,"o":28.83,"t":"2026-10-15T15:55:00Z","v":1629,"vw":28.841114},{"c":28.8001,"h":28.8001,"l":28.8001,"n":4,"o":28.8001,"t":"2026-10-15T16:10:00Z","v":1026,"vw":28.8001},{"c":28.8,"h":28.85,"l":28.8,"n":14,"o":28.85,"t":"2026-10-15T16:15:00Z","v":619,"vw":28.822091},{"c":28.79,"h":28.82,"l":28.79,"n":13,"o":28.82,"t":"2026-10-15T16:20:00Z","v":542,"vw":28.800066},{"c":28.76,"h":28.76,"l":28.76,"n":11,"o":28.76,"t":"2026-10-15T16:25:00Z","v":313,"vw":28.76},{"c":28.76,"h":28.76,"l":28.71,"n":3,"o":28.71,"t":"2026-10-15T16:30:00Z","v":2320,"vw":28.716466},{"c":28.87,"h":28.87,"l":28.87,"n":1,"o":28.87,"t":"2026-10-15T16:45:00Z","v":100,"vw":28.87},{"c":28.745,"h":28.78,"l":28.74,"n":51,"o":28.78,"t":"2026-10-15T16:50:00Z","v":9483,"vw":28.763133},{"c":28.81,"h":28.8306,"l":28.81,"n":13,"o":28.815,"t":"2026-10-15T17:00:00Z","v":1545,"vw":28.811723},{"c":28.97,"h":28.97,"l":28.97,"n":2,"o":28.97,"t":"2026-10-15T17:30:00Z","v":556,"vw":28.97},{"c":29.1,"h":29.1,"l":29.1,"n":3,"o":29.1,"t":"2026-10-15T17:50:00Z","v":468,"vw":29.1},{"c":29.085,"h":29.085,"l":29.085,"n":1,"o":29.085,"t":"2026-10-15T17:55:00Z","v":400,"vw":29.085},{"c":28.985,"h":29.03,"l":28.97,"n":33,"o":29.03,"t":"2026-10-15T18:15:00Z","v":1805,"vw":28.989516},{"c":29.06,"h":29.06,"l":29.06,"n":5,"o":29.06,"t":"2026-10-15T18:30:00Z","v":245,"vw":29.06},{"c":29.11,"h":29.11,"l":29.11,"n":3,"o":29.11,"t":"2026-10-15T18:40:00Z","v":561,"vw":29.11},{"c":29.14,"h":29.14,"l":29.12,"n":15,"o":29.12,"t":"2026-10-15T18:55:00Z","v":1001,"vw":29.124048},{"c":29.32,"h":29.32,"l":29.32,"n":6,"o":29.32,"t":"2026-10-15T19:10:00Z","v":126,"vw":29.32},{"c":29.34,"h":29.34,"l":29.34,"n":2,"o":29.34,"t":"2026-10-15T19:15:00Z","v":103,"vw":29.34},{"c":29.35,"h":29.35,"l":29.35,"n":7,"o":29.35,"t":"2026-10-15T19:20:00Z","v":474,"vw":29.35},{"c":29.35,"h":29.35,"l":29.35,"n":5,"o":29.35,"t":"2026-10-15T19:30:00Z","v":1029,"vw":29.35},{"c":29.35,"h":29.35,"l":29.32,"n":12,"o":29.32,"t":"2026-10-15T19:45:00Z","v":1382,"vw":29.345434},{"c":29.32,"h":29.33,"l":29.32,"n":26,"o":29.32,"t":"2026-10-15T19:55:00Z","v":1956,"vw":29.321852},{"c":29.36,"h":29.36,"l":29.36,"n":7,"o":29.36,"t":"2026-10-15T20:00:00Z","v":244,"vw":29.36},{"c":29.41,"h":29.41,"l":29.41,"n":7,"o":29.41,"t":"2026-10-15T20:10:00Z","v":206,"vw":29.41},{"c":29.405,"h":29.405,"l":29.405,"n":1,"o":29.405,"t":"2026-10-16T11:40:00Z","v":100,"vw":29.405},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-10-16T12:35:00Z","v":120,"vw":29.37},{"c":29.28,"h":29.28,"l":29.28,"n":26,"o":29.28,"t":"2026-10-16T13:30:00Z","v":1028,"vw":29.28},{"c":29.05,"h":29.075,"l":29.01,"n":19,"o":29.075,"t":"2026-10-16T13:35:00Z","v":792,"vw":29.045714},{"c":29.1662,"h":29.1662,"l":29.1662,"n":8,"o":29.1662,"t":"2026-10-16T13:40:00Z","v":179,"vw":29.1662},{"c":29.1,"h":29.135,"l":29.1,"n":23,"o":29.13,"t":"2026-10-16T13:45:00Z","v":837,"vw":29.126759},{"c":29.05,"h":29.126,"l":29.05,"n":55,"o":29.1,"t":"2026-10-16T13:50:00Z","v":4366,"vw":29.088874},{"c":29.069,"h":29.085,"l":29.03,"n":25,"o":29.08,"t":"2026-10-16T13:55:00Z","v":1058,"vw":29.069533},{"c":29.11,"h":29.2042,"l":29.11,"n":14,"o":29.1667,"t":"2026-10-16T14:00:00Z","v":1070,"vw":29.14351},{"c":29.1999,"h":29.1999,"l":29.1999,"n":9,"o":29.1999,"t":"2026-10-16T14:05:00Z","v":379,"vw":29.1999},{"c":29.1,"h":29.1,"l":29.07,"n":11,"o":29.07,"t":"2026-10-16T14:10:00Z","v":880,"vw":29.074233},{"c":29.115,"h":29.115,"l":29.09,"n":14,"o":29.09,"t":"2026-10-16T14:15:00Z","v":888,"vw":29.110833},{"c":29.095,"h":29.1701,"l":29.095,"n":7,"o":29.1701,"t":"2026-10-16T14:25:00Z","v":557,"vw":29.154454},{"c":29.1588,"h":29.17,"l":29.1588,"n":15,"o":29.17,"t":"2026-10-16T14:30:00Z","v":1284,"vw":29.168133},{"c":29.15,"h":29.15,"l":29.13,"n":18,"o":29.13,"t":"2026-10-16T14:35:00Z","v":1294,"vw":29.138987},{"c":29.13,"h":29.13,"l":29.13,"n":10,"o":29.13,"t":"2026-10-16T14:40:00Z","v":632,"vw":29.13},{"c":29.145,"h":29.1568,"l":29.145,"n":5,"o":29.1568,"t":"2026-10-16T14:45:00Z","v":1206,"vw":29.146884},{"c":29.0697,"h":29.14,"l":29.0697,"n":13,"o":29.1,"t":"2026-10-16T14:50:00Z","v":566,"vw":29.10494},{"c":29.01,"h":29.025,"l":28.99,"n":60,"o":29.01,"t":"2026-10-16T14:55:00Z","v":4071,"vw":29.016579},{"c":29,"h":29,"l":29,"n":6,"o":29,"t":"2026-10-16T15:00:00Z","v":156,"vw":29},{"c":28.95,"h":28.95,"l":28.95,"n":24,"o":28.95,"t":"2026-10-16T15:05:00Z","v":612,"vw":28.95},{"c":28.8699,"h":28.89,"l":28.8699,"n":18,"o":28.87,"t":"2026-10-16T15:10:00Z","v":1386,"vw":28.872845},{"c":28.8797,"h":28.8797,"l":28.86,"n":19,"o":28.86,"t":"2026-10-16T15:15:00Z","v":1157,"vw":28.86788},{"c":28.8812,"h":28.8812,"l":28.855,"n":7,"o":28.855,"t":"2026-10-16T15:20:00Z","v":283,"vw":28.8681},{"c":28.88,"h":28.88,"l":28.88,"n":11,"o":28.88,"t":"2026-10-16T15:40:00Z","v":283,"vw":28.88},{"c":28.9,"h":28.92,"l":28.865,"n":10,"o":28.865,"t":"2026-10-16T15:45:00Z","v":1125,"vw":28.8845},{"c":28.8,"h":28.83,"l":28.8,"n":51,"o":28.83,"t":"2026-10-16T15:50:00Z","v":709,"vw":28.818},{"c":28.77,"h":28.77,"l":28.77,"n":6,"o":28.77,"t":"2026-10-16T15:55:00Z","v":1551,"vw":28.77},{"c":28.71,"h":28.71,"l":28.7066,"n":7,"o":28.7066,"t":"2026-10-16T16:05:00Z","v":271,"vw":28.7083},{"c":28.74,"h":28.74,"l":28.74,"n":2,"o":28.74,"t":"2026-10-16T16:10:00Z","v":120,"vw":28.74},{"c":28.72,"h":28.72,"l":28.72,"n":4,"o":28.72,"t":"2026-10-16T16:15:00Z","v":525,"vw":28.72},{"c":28.73,"h":28.73,"l":28.73,"n":2,"o":28.73,"t":"2026-10-16T16:25:00Z","v":1005,"vw":28.73},{"c":28.76,"h":28.76,"l":28.7,"n":14,"o":28.7,"t":"2026-10-16T16:35:00Z","v":2527,"vw":28.730847},{"c":28.6606,"h":28.68,"l":28.6606,"n":6,"o":28.68,"t":"2026-10-16T16:45:00Z","v":728,"vw":28.663391},{"c":28.55,"h":28.6005,"l":28.55,"n":30,"o":28.6005,"t":"2026-10-16T17:00:00Z","v":1761,"vw":28.559606},{"c":28.55,"h":28.55,"l":28.55,"n":3,"o":28.55,"t":"2026-10-16T17:05:00Z","v":209,"vw":28.55},{"c":28.46,"h":28.5,"l":28.46,"n":45,"o":28.5,"t":"2026-10-16T17:15:00Z","v":1578,"vw":28.496357},{"c":28.44,"h":28.44,"l":28.44,"n":5,"o":28.44,"t":"2026-10-16T17:20:00Z","v":175,"vw":28.44},{"c":28.44,"h":28.44,"l":28.44,"n":3,"o":28.44,"t":"2026-10-16T17:25:00Z","v":165,"vw":28.44},{"c":28.514,"h":28.514,"l":28.475,"n":6,"o":28.475,"t":"2026-10-16T17:30:00Z","v":317,"vw":28.500957},{"c":28.54,"h":28.54,"l":28.54,"n":6,"o":28.54,"t":"2026-10-16T17:35:00Z","v":689,"vw":28.54},{"c":28.59,"h":28.6099,"l":28.57,"n":9,"o":28.6099,"t":"2026-10-16T17:45:00Z","v":534,"vw":28.582347},{"c":28.41,"h":28.52,"l":28.41,"n":14,"o":28.52,"t":"2026-10-16T17:55:00Z","v":329,"vw":28.465},{"c":28.4,"h":28.41,"l":28.4,"n":24,"o":28.41,"t":"2026-10-16T18:00:00Z","v":1082,"vw":28.4025},{"c":28.405,"h":28.405,"l":28.405,"n":2,"o":28.405,"t":"2026-10-16T18:05:00Z","v":150,"vw":28.405},{"c":28.43,"h":28.43,"l":28.43,"n":4,"o":28.43,"t":"2026-10-16T18:35:00Z","v":302,"vw":28.43},{"c":28.39,"h":28.4191,"l":28.39,"n":37,"o":28.4191,"t":"2026-10-16T18:40:00Z","v":418,"vw":28.404905},{"c":28.3,"h":28.3396,"l":28.3,"n":37,"o":28.325,"t":"2026-10-16T18:50:00Z","v":969,"vw":28.317045},{"c":28.2818,"h":28.2818,"l":28.28,"n":13,"o":28.28,"t":"2026-10-16T18:55:00Z","v":1174,"vw":28.281134},{"c":28.24,"h":28.265,"l":28.24,"n":9,"o":28.265,"t":"2026-10-16T19:00:00Z","v":362,"vw":28.2525},{"c":28.19,"h":28.26,"l":28.19,"n":29,"o":28.26,"t":"2026-10-16T19:05:00Z","v":1403,"vw":28.223636},{"c":28.28,"h":28.28,"l":28.245,"n":12,"o":28.245,"t":"2026-10-16T19:10:00Z","v":651,"vw":28.273},{"c":28.33,"h":28.3852,"l":28.33,"n":12,"o":28.3852,"t":"2026-10-16T19:15:00Z","v":585,"vw":28.354898},{"c":28.375,"h":28.375,"l":28.375,"n":16,"o":28.375,"t":"2026-10-16T19:20:00Z","v":1077,"vw":28.375},{"c":28.365,"h":28.41,"l":28.365,"n":9,"o":28.41,"t":"2026-10-16T19:25:00Z","v":333,"vw":28.3875},{"c":28.28,"h":28.33,"l":28.28,"n":22,"o":28.33,"t":"2026-10-16T19:35:00Z","v":1394,"vw":28.307034},{"c":28.2699,"h":28.27,"l":28.2699,"n":13,"o":28.27,"t":"2026-10-16T19:40:00Z","v":496,"vw":28.269976},{"c":28.26,"h":28.26,"l":28.26,"n":5,"o":28.26,"t":"2026-10-16T19:45:00Z","v":2315,"vw":28.26},{"c":28.37,"h":28.37,"l":28.32,"n":12,"o":28.32,"t":"2026-10-16T19:50:00Z","v":498,"vw":28.343856},{"c":28.355,"h":28.4,"l":28.2976,"n":25,"o":28.2976,"t":"2026-10-16T19:55:00Z","v":2183,"vw":28.336075},{"c":28.31,"h":28.31,"l":28.31,"n":5,"o":28.31,"t":"2026-10-16T20:00:00Z","v":1295,"vw":28.31},{"c":28.35,"h":28.35,"l":28.35,"n":6,"o":28.35,"t":"2026-10-16T20:45:00Z","v":206,"vw":28.35},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-16T21:15:00Z","v":100,"vw":28.3},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-16T23:45:00Z","v":300,"vw":28.3},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-19T12:25:00Z","v":300,"vw":28.9},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-19T12:45:00Z","v":1000,"vw":29},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-19T13:00:00Z","v":204,"vw":29},{"c":28.93,"h":28.95,"l":28.8,"n":153,"o":28.8,"t":"2026-10-19T13:30:00Z","v":3862,"vw":28.819788},{"c":28.65,"h":28.75,"l":28.61,"n":31,"o":28.75,"t":"2026-10-19T13:35:00Z","v":1998,"vw":28.661333},{"c":28.82,"h":28.86,"l":28.705,"n":26,"o":28.7352,"t":"2026-10-19T13:40:00Z","v":1391,"vw":28.791515},{"c":28.848,"h":28.85,"l":28.82,"n":16,"o":28.82,"t":"2026-10-19T13:45:00Z","v":1281,"vw":28.831143},{"c":28.853,"h":28.8738,"l":28.8062,"n":23,"o":28.8738,"t":"2026-10-19T13:50:00Z","v":663,"vw":28.834093},{"c":28.77,"h":28.78,"l":28.745,"n":25,"o":28.75,"t":"2026-10-19T13:55:00Z","v":4611,"vw":28.756767},{"c":28.72,"h":28.72,"l":28.72,"n":16,"o":28.72,"t":"2026-10-19T14:00:00Z","v":381,"vw":28.72},{"c":28.65,"h":28.65,"l":28.65,"n":6,"o":28.65,"t":"2026-10-19T14:05:00Z","v":730,"vw":28.65},{"c":28.662,"h":28.685,"l":28.662,"n":11,"o":28.6683,"t":"2026-10-19T14:10:00Z","v":2479,"vw":28.668668},{"c":28.9099,"h":28.9099,"l":28.775,"n":11,"o":28.8199,"t":"2026-10-19T14:15:00Z","v":3365,"vw":28.810341},{"c":28.77,"h":28.77,"l":28.77,"n":6,"o":28.77,"t":"2026-10-19T14:20:00Z","v":532,"vw":28.77},{"c":28.9,"h":28.92,"l":28.9,"n":12,"o":28.92,"t":"2026-10-19T14:40:00Z","v":432,"vw":28.913566},{"c":28.96,"h":28.96,"l":28.875,"n":4,"o":28.9599,"t":"2026-10-19T14:45:00Z","v":2086,"vw":28.95584},{"c":28.875,"h":28.875,"l":28.875,"n":2,"o":28.875,"t":"2026-10-19T14:55:00Z","v":218,"vw":28.875},{"c":28.91,"h":28.91,"l":28.91,"n":7,"o":28.91,"t":"2026-10-19T15:10:00Z","v":495,"vw":28.91},{"c":28.915,"h":28.98,"l":28.91,"n":15,"o":28.91,"t":"2026-10-19T15:15:00Z","v":1379,"vw":28.931904},{"c":29.05,"h":29.05,"l":29,"n":12,"o":29,"t":"2026-10-19T15:25:00Z","v":717,"vw":29.017532},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-10-19T15:30:00Z","v":105,"vw":29.05},{"c":29.07,"h":29.07,"l":29.07,"n":5,"o":29.07,"t":"2026-10-19T15:35:00Z","v":378,"vw":29.07},{"c":29.04,"h":29.04,"l":29.04,"n":3,"o":29.04,"t":"2026-10-19T15:45:00Z","v":131,"vw":29.04},{"c":29.07,"h":29.07,"l":29.04,"n":4,"o":29.04,"t":"2026-10-19T15:50:00Z","v":964,"vw":29.043409},{"c":28.9779,"h":29,"l":28.95,"n":6,"o":29,"t":"2026-10-19T15:55:00Z","v":365,"vw":28.971639},{"c":28.95,"h":28.96,"l":28.95,"n":27,"o":28.96,"t":"2026-10-19T16:00:00Z","v":1852,"vw":28.952308},{"c":28.92,"h":28.97,"l":28.92,"n":13,"o":28.97,"t":"2026-10-19T16:05:00Z","v":1177,"vw":28.94982},{"c":28.94,"h":28.94,"l":28.91,"n":5,"o":28.91,"t":"2026-10-19T16:10:00Z","v":2334,"vw":28.914282},{"c":28.93,"h":28.93,"l":28.92,"n":7,"o":28.92,"t":"2026-10-19T16:15:00Z","v":568,"vw":28.925252},{"c":28.919,"h":28.92,"l":28.8477,"n":14,"o":28.8477,"t":"2026-10-19T16:20:00Z","v":1863,"vw":28.860101},{"c":28.9,"h":28.9,"l":28.88,"n":9,"o":28.88,"t":"2026-10-19T16:25:00Z","v":337,"vw":28.889864},{"c":28.87,"h":28.87,"l":28.87,"n":6,"o":28.87,"t":"2026-10-19T16:30:00Z","v":122,"vw":28.87},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-19T16:40:00Z","v":120,"vw":28.93},{"c":28.8342,"h":28.88,"l":28.8342,"n":13,"o":28.88,"t":"2026-10-19T16:45:00Z","v":402,"vw":28.8571},{"c":28.8,"h":28.84,"l":28.8,"n":7,"o":28.83,"t":"2026-10-19T16:55:00Z","v":406,"vw":28.8175},{"c":28.8449,"h":28.8449,"l":28.8,"n":6,"o":28.8,"t":"2026-10-19T17:00:00Z","v":431,"vw":28.833675},{"c":28.8581,"h":28.86,"l":28.8581,"n":6,"o":28.86,"t":"2026-10-19T17:05:00Z","v":274,"vw":28.859261},{"c":28.8447,"h":28.8447,"l":28.79,"n":6,"o":28.79,"t":"2026-10-19T17:10:00Z","v":545,"vw":28.818296},{"c":28.8,"h":28.8,"l":28.8,"n":10,"o":28.8,"t":"2026-10-19T17:20:00Z","v":278,"vw":28.8},{"c":28.76,"h":28.8,"l":28.76,"n":14,"o":28.8,"t":"2026-10-19T17:40:00Z","v":910,"vw":28.794286},{"c":28.74,"h":28.75,"l":28.72,"n":17,"o":28.75,"t":"2026-10-19T17:45:00Z","v":565,"vw":28.73301},{"c":28.7605,"h":28.7605,"l":28.7605,"n":1,"o":28.7605,"t":"2026-10-19T18:00:00Z","v":120,"vw":28.7605},{"c":28.71,"h":28.71,"l":28.71,"n":13,"o":28.71,"t":"2026-10-19T18:05:00Z","v":213,"vw":28.71},{"c":28.66,"h":28.66,"l":28.66,"n":3,"o":28.66,"t":"2026-10-19T18:15:00Z","v":575,"vw":28.66},{"c":28.76,"h":28.76,"l":28.76,"n":6,"o":28.76,"t":"2026-10-19T18:20:00Z","v":224,"vw":28.76},{"c":28.63,"h":28.63,"l":28.63,"n":13,"o":28.63,"t":"2026-10-19T18:35:00Z","v":660,"vw":28.63},{"c":28.68,"h":28.68,"l":28.68,"n":13,"o":28.68,"t":"2026-10-19T18:45:00Z","v":519,"vw":28.68},{"c":28.7799,"h":28.7799,"l":28.6101,"n":5,"o":28.6101,"t":"2026-10-19T18:50:00Z","v":314,"vw":28.690492},{"c":28.79,"h":28.79,"l":28.74,"n":8,"o":28.74,"t":"2026-10-19T19:20:00Z","v":1112,"vw":28.767273},{"c":28.78,"h":28.78,"l":28.77,"n":5,"o":28.77,"t":"2026-10-19T19:25:00Z","v":315,"vw":28.776601},{"c":28.7989,"h":28.7989,"l":28.7989,"n":2,"o":28.7989,"t":"2026-10-19T19:30:00Z","v":151,"vw":28.7989},{"c":28.81,"h":28.81,"l":28.76,"n":9,"o":28.76,"t":"2026-10-19T19:35:00Z","v":698,"vw":28.774841},{"c":28.81,"h":28.81,"l":28.75,"n":6,"o":28.75,"t":"2026-10-19T19:40:00Z","v":308,"vw":28.79},{"c":28.73,"h":28.75,"l":28.73,"n":10,"o":28.75,"t":"2026-10-19T19:45:00Z","v":452,"vw":28.735747},{"c":28.6657,"h":28.6657,"l":28.6657,"n":6,"o":28.6657,"t":"2026-10-19T19:50:00Z","v":165,"vw":28.6657},{"c":28.6366,"h":28.68,"l":28.6366,"n":42,"o":28.6671,"t":"2026-10-19T19:55:00Z","v":1816,"vw":28.667084},{"c":28.63,"h":28.63,"l":28.63,"n":6,"o":28.63,"t":"2026-10-19T20:00:00Z","v":1819,"vw":28.63},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-19T20:10:00Z","v":100,"vw":28.62},{"c":28.38,"h":28.38,"l":28.38,"n":4,"o":28.38,"t":"2026-10-20T11:05:00Z","v":203,"vw":28.38},{"c":28.29,"h":28.5,"l":28.29,"n":165,"o":28.46,"t":"2026-10-20T13:30:00Z","v":9919,"vw":28.353298},{"c":28.37,"h":28.375,"l":28.3557,"n":11,"o":28.3557,"t":"2026-10-20T13:40:00Z","v":1207,"vw":28.368936},{"c":28.3656,"h":28.44,"l":28.3656,"n":20,"o":28.39,"t":"2026-10-20T13:45:00Z","v":1494,"vw":28.398223},{"c":28.45,"h":28.45,"l":28.45,"n":7,"o":28.45,"t":"2026-10-20T13:50:00Z","v":313,"vw":28.45},{"c":28.52,"h":28.52,"l":28.5,"n":7,"o":28.5,"t":"2026-10-20T13:55:00Z","v":704,"vw":28.503483},{"c":28.71,"h":28.71,"l":28.57,"n":17,"o":28.575,"t":"2026-10-20T14:00:00Z","v":1260,"vw":28.618636},{"c":28.645,"h":28.7085,"l":28.645,"n":3,"o":28.7085,"t":"2026-10-20T14:05:00Z","v":467,"vw":28.660875},{"c":28.7201,"h":28.7201,"l":28.7201,"n":3,"o":28.7201,"t":"2026-10-20T14:10:00Z","v":502,"vw":28.7201},{"c":28.91,"h":28.91,"l":28.91,"n":4,"o":28.91,"t":"2026-10-20T14:15:00Z","v":215,"vw":28.91},{"c":28.9713,"h":28.9713,"l":28.9713,"n":4,"o":28.9713,"t":"2026-10-20T14:20:00Z","v":108,"vw":28.9713},{"c":29.065,"h":29.065,"l":28.945,"n":19,"o":28.945,"t":"2026-10-20T14:25:00Z","v":1567,"vw":28.998077},{"c":29.08,"h":29.08,"l":29.08,"n":3,"o":29.08,"t":"2026-10-20T14:30:00Z","v":2003,"vw":29.08},{"c":29.065,"h":29.065,"l":29.01,"n":11,"o":29.049,"t":"2026-10-20T14:35:00Z","v":1672,"vw":29.049068},{"c":29.135,"h":29.14,"l":29.135,"n":8,"o":29.14,"t":"2026-10-20T14:40:00Z","v":1299,"vw":29.135455},{"c":29.04,"h":29.21,"l":29.04,"n":33,"o":29.21,"t":"2026-10-20T14:45:00Z","v":7054,"vw":29.144544},{"c":29.08,"h":29.1347,"l":29.02,"n":9,"o":29.1347,"t":"2026-10-20T14:50:00Z","v":1737,"vw":29.110438},{"c":29.1,"h":29.1,"l":29.1,"n":6,"o":29.1,"t":"2026-10-20T15:05:00Z","v":144,"vw":29.1},{"c":28.88,"h":29.0053,"l":28.88,"n":17,"o":29.0053,"t":"2026-10-20T15:10:00Z","v":1009,"vw":28.988845},{"c":28.88,"h":28.88,"l":28.88,"n":5,"o":28.88,"t":"2026-10-20T15:15:00Z","v":127,"vw":28.88},{"c":28.8706,"h":28.8706,"l":28.8706,"n":2,"o":28.8706,"t":"2026-10-20T15:35:00Z","v":113,"vw":28.8706},{"c":28.9415,"h":28.9415,"l":28.9415,"n":3,"o":28.9415,"t":"2026-10-20T15:40:00Z","v":104,"vw":28.9415},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-20T15:45:00Z","v":100,"vw":28.9},{"c":28.915,"h":28.9599,"l":28.915,"n":6,"o":28.9599,"t":"2026-10-20T15:50:00Z","v":515,"vw":28.949294},{"c":29.0157,"h":29.0157,"l":29.0157,"n":4,"o":29.0157,"t":"2026-10-20T15:55:00Z","v":937,"vw":29.0157},{"c":29.0185,"h":29.04,"l":29.0185,"n":5,"o":29.04,"t":"2026-10-20T16:05:00Z","v":404,"vw":29.02925},{"c":29,"h":29,"l":29,"n":9,"o":29,"t":"2026-10-20T16:15:00Z","v":1160,"vw":29},{"c":28.96,"h":28.96,"l":28.96,"n":3,"o":28.96,"t":"2026-10-20T16:20:00Z","v":204,"vw":28.96},{"c":29.03,"h":29.04,"l":29.0219,"n":6,"o":29.0219,"t":"2026-10-20T16:40:00Z","v":2369,"vw":29.037244},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-10-20T16:45:00Z","v":140,"vw":29.03},{"c":29,"h":29.014,"l":29,"n":3,"o":29.014,"t":"2026-10-20T16:50:00Z","v":303,"vw":29.009333},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-20T16:55:00Z","v":113,"vw":29},{"c":28.965,"h":28.965,"l":28.965,"n":3,"o":28.965,"t":"2026-10-20T17:05:00Z","v":116,"vw":28.965},{"c":28.965,"h":28.965,"l":28.965,"n":3,"o":28.965,"t":"2026-10-20T17:10:00Z","v":114,"vw":28.965},{"c":28.97,"h":28.97,"l":28.97,"n":3,"o":28.97,"t":"2026-10-20T17:35:00Z","v":125,"vw":28.97},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-20T17:40:00Z","v":220,"vw":28.93},{"c":28.95,"h":28.95,"l":28.95,"n":11,"o":28.95,"t":"2026-10-20T17:50:00Z","v":173,"vw":28.95},{"c":28.9636,"h":28.9636,"l":28.9636,"n":1,"o":28.9636,"t":"2026-10-20T17:55:00Z","v":100,"vw":28.9636},{"c":28.9,"h":28.92,"l":28.9,"n":12,"o":28.92,"t":"2026-10-20T18:05:00Z","v":351,"vw":28.90627},{"c":28.91,"h":28.91,"l":28.91,"n":6,"o":28.91,"t":"2026-10-20T18:10:00Z","v":180,"vw":28.91},{"c":28.88,"h":28.88,"l":28.875,"n":8,"o":28.875,"t":"2026-10-20T18:25:00Z","v":287,"vw":28.8775},{"c":28.83,"h":28.83,"l":28.83,"n":4,"o":28.83,"t":"2026-10-20T18:40:00Z","v":116,"vw":28.83},{"c":28.8755,"h":28.8755,"l":28.8755,"n":1,"o":28.8755,"t":"2026-10-20T18:55:00Z","v":100,"vw":28.8755},{"c":28.87,"h":28.87,"l":28.87,"n":2,"o":28.87,"t":"2026-10-20T19:00:00Z","v":232,"vw":28.87},{"c":28.8756,"h":28.8756,"l":28.8756,"n":2,"o":28.8756,"t":"2026-10-20T19:15:00Z","v":115,"vw":28.8756},{"c":28.82,"h":28.82,"l":28.8,"n":16,"o":28.8,"t":"2026-10-20T19:55:00Z","v":929,"vw":28.809474},{"c":28.85,"h":28.85,"l":28.85,"n":4,"o":28.85,"t":"2026-10-20T20:00:00Z","v":212,"vw":28.85},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-20T21:20:00Z","v":100,"vw":29.25},{"c":29.49,"h":29.49,"l":29.49,"n":5,"o":29.49,"t":"2026-10-21T08:00:00Z","v":341,"vw":29.49},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T13:00:00Z","v":100,"vw":29.4},{"c":29.08,"h":29.08,"l":29.08,"n":35,"o":29.08,"t":"2026-10-21T13:30:00Z","v":678,"vw":29.08},{"c":28.85,"h":28.85,"l":28.85,"n":18,"o":28.85,"t":"2026-10-21T13:40:00Z","v":304,"vw":28.85},{"c":28.8,"h":28.8,"l":28.8,"n":36,"o":28.8,"t":"2026-10-21T13:50:00Z","v":1224,"vw":28.8},{"c":28.83,"h":28.8399,"l":28.815,"n":8,"o":28.815,"t":"2026-10-21T13:55:00Z","v":721,"vw":28.822192},{"c":28.8017,"h":28.84,"l":28.8017,"n":9,"o":28.84,"t":"2026-10-21T14:00:00Z","v":1327,"vw":28.807707},{"c":28.79,"h":28.8,"l":28.79,"n":21,"o":28.8,"t":"2026-10-21T14:05:00Z","v":802,"vw":28.791727},{"c":28.8299,"h":28.8299,"l":28.8299,"n":6,"o":28.8299,"t":"2026-10-21T14:15:00Z","v":1715,"vw":28.8299},{"c":28.92,"h":28.92,"l":28.79,"n":7,"o":28.84,"t":"2026-10-21T14:20:00Z","v":622,"vw":28.878361},{"c":28.8112,"h":28.8112,"l":28.8112,"n":4,"o":28.8112,"t":"2026-10-21T14:25:00Z","v":367,"vw":28.8112},{"c":28.9,"h":28.9,"l":28.9,"n":8,"o":28.9,"t":"2026-10-21T14:40:00Z","v":672,"vw":28.9},{"c":28.98,"h":28.98,"l":28.98,"n":3,"o":28.98,"t":"2026-10-21T15:00:00Z","v":202,"vw":28.98},{"c":28.98,"h":29,"l":28.98,"n":10,"o":29,"t":"2026-10-21T15:05:00Z","v":739,"vw":28.989021},{"c":29.085,"h":29.085,"l":29.085,"n":3,"o":29.085,"t":"2026-10-21T15:35:00Z","v":376,"vw":29.085},{"c":29.15,"h":29.15,"l":29.15,"n":3,"o":29.15,"t":"2026-10-21T15:55:00Z","v":136,"vw":29.15},{"c":29.075,"h":29.075,"l":29.075,"n":1,"o":29.075,"t":"2026-10-21T16:10:00Z","v":903,"vw":29.075},{"c":29.08,"h":29.08,"l":29.08,"n":1,"o":29.08,"t":"2026-10-21T16:15:00Z","v":160,"vw":29.08},{"c":29.055,"h":29.12,"l":29.055,"n":10,"o":29.1,"t":"2026-10-21T16:25:00Z","v":981,"vw":29.086476},{"c":29.05,"h":29.05,"l":29.05,"n":3,"o":29.05,"t":"2026-10-21T16:30:00Z","v":341,"vw":29.05},{"c":29.14,"h":29.14,"l":29.14,"n":1,"o":29.14,"t":"2026-10-21T16:45:00Z","v":100,"vw":29.14},{"c":29.205,"h":29.2487,"l":29.205,"n":5,"o":29.2487,"t":"2026-10-21T17:30:00Z","v":563,"vw":29.233551},{"c":29.21,"h":29.2527,"l":29.21,"n":3,"o":29.2527,"t":"2026-10-21T17:35:00Z","v":275,"vw":29.23135},{"c":29.32,"h":29.32,"l":29.245,"n":3,"o":29.245,"t":"2026-10-21T17:55:00Z","v":452,"vw":29.278632},{"c":29.245,"h":29.245,"l":29.245,"n":2,"o":29.245,"t":"2026-10-21T18:00:00Z","v":168,"vw":29.245},{"c":29.31,"h":29.31,"l":29.31,"n":2,"o":29.31,"t":"2026-10-21T18:05:00Z","v":170,"vw":29.31},{"c":29.29,"h":29.29,"l":29.29,"n":3,"o":29.29,"t":"2026-10-21T18:10:00Z","v":374,"vw":29.29},{"c":29.29,"h":29.29,"l":29.27,"n":5,"o":29.27,"t":"2026-10-21T18:15:00Z","v":590,"vw":29.286364},{"c":29.285,"h":29.285,"l":29.285,"n":1,"o":29.285,"t":"2026-10-21T18:20:00Z","v":100,"vw":29.285},{"c":29.225,"h":29.28,"l":29.225,"n":9,"o":29.28,"t":"2026-10-21T18:25:00Z","v":1774,"vw":29.241861},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-21T18:30:00Z","v":100,"vw":29.17},{"c":29.2016,"h":29.2016,"l":29.2016,"n":2,"o":29.2016,"t":"2026-10-21T18:35:00Z","v":524,"vw":29.2016},{"c":29.2,"h":29.21,"l":29.2,"n":7,"o":29.21,"t":"2026-10-21T18:50:00Z","v":620,"vw":29.206895},{"c":29.185,"h":29.19,"l":29.185,"n":4,"o":29.19,"t":"2026-10-21T18:55:00Z","v":446,"vw":29.1875},{"c":29.105,"h":29.105,"l":29.105,"n":4,"o":29.105,"t":"2026-10-21T19:00:00Z","v":137,"vw":29.105},{"c":29.115,"h":29.115,"l":29.115,"n":2,"o":29.115,"t":"2026-10-21T19:05:00Z","v":215,"vw":29.115},{"c":29.16,"h":29.16,"l":29.16,"n":2,"o":29.16,"t":"2026-10-21T19:15:00Z","v":112,"vw":29.16},{"c":29.175,"h":29.175,"l":29.1427,"n":2,"o":29.1427,"t":"2026-10-21T19:20:00Z","v":542,"vw":29.163081},{"c":29.1321,"h":29.1493,"l":29.1321,"n":5,"o":29.1493,"t":"2026-10-21T19:25:00Z","v":1532,"vw":29.134487},{"c":29.2,"h":29.2,"l":29.2,"n":4,"o":29.2,"t":"2026-10-21T19:35:00Z","v":249,"vw":29.2},{"c":29.185,"h":29.195,"l":29.185,"n":2,"o":29.195,"t":"2026-10-21T19:40:00Z","v":924,"vw":29.191299},{"c":29.23,"h":29.23,"l":29.23,"n":4,"o":29.23,"t":"2026-10-21T19:45:00Z","v":146,"vw":29.23},{"c":29.175,"h":29.175,"l":29.175,"n":1,"o":29.175,"t":"2026-10-21T19:50:00Z","v":100,"vw":29.175},{"c":29.19,"h":29.21,"l":29.14,"n":30,"o":29.14,"t":"2026-10-21T19:55:00Z","v":1250,"vw":29.18},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-10-21T20:00:00Z","v":109,"vw":29.2},{"c":28.903,"h":28.903,"l":28.903,"n":1,"o":28.903,"t":"2026-10-21T21:55:00Z","v":200,"vw":28.903},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-10-21T22:10:00Z","v":100,"vw":29.41}],"history":[{"c":51.1344,"h":51.25,"l":49.96,"n":710,"o":50.0298,"t":"2024-12-04T05:00:00Z","v":35191,"vw":50.440561},{"c":50.56,"h":52.109,"l":50.43,"n":795,"o":51.91,"t":"2024-12-05T05:00:00Z","v":75496,"vw":51.172894},{"c":51.5365,"h":51.83,"l":50.88,"n":415,"o":50.88,"t":"2024-12-06T05:00:00Z","v":13755,"vw":51.35512},{"c":50.11,"h":52.01,"l":50.1,"n":967,"o":52.01,"t":"2024-12-09T05:00:00Z","v":30898,"vw":50.701743},{"c":49.36,"h":50.39,"l":49.2363,"n":799,"o":50.39,"t":"2024-12-10T05:00:00Z","v":27989,"vw":49.560698},{"c":50.47,"h":50.57,"l":49.7754,"n":309,"o":49.89,"t":"2024-12-11T05:00:00Z","v":11377,"vw":50.162366},{"c":50.125,"h":50.78,"l":50.0001,"n":220,"o":50.4978,"t":"2024-12-12T05:00:00Z","v":6453,"vw":50.286459},{"c":50.4,"h":50.64,"l":50.2201,"n":257,"o":50.632,"t":"2024-12-13T05:00:00Z","v":10329,"vw":50.340931},{"c":51.52,"h":52.0195,"l":50.65,"n":295,"o":50.83,"t":"2024-12-16T05:00:00Z","v":17639,"vw":51.45994},{"c":51.25,"h":51.49,"l":50.91,"n":208,"o":51.49,"t":"2024-12-17T05:00:00Z","v":6640,"vw":51.262318},{"c":48.44,"h":51.41,"l":48.08,"n":395,"o":51.1289,"t":"2024-12-18T05:00:00Z","v":11355,"vw":49.906341},{"c":47.45,"h":49.13,"l":47.431,"n":465,"o":49.13,"t":"2024-12-19T05:00:00Z","v":17028,"vw":48.204165},{"c":48.25,"h":48.36,"l":47,"n":333,"o":47.01,"t":"2024-12-20T05:00:00Z","v":11513,"vw":47.684804},{"c":47.92,"h":48.17,"l":47.4826,"n":315,"o":48.17,"t":"2024-12-23T05:00:00Z","v":9376,"vw":47.693908},{"c":49.22,"h":49.22,"l":48.17,"n":97,"o":48.17,"t":"2024-12-24T05:00:00Z","v":2274,"vw":48.465427},{"c":48.93,"h":49.05,"l":48.56,"n":203,"o":48.87,"t":"2024-12-26T05:00:00Z","v":9085,"vw":48.900082},{"c":47.94,"h":48.35,"l":47.62,"n":329,"o":48.35,"t":"2024-12-27T05:00:00Z","v":7238,"vw":47.944402},{"c":47.14,"h":47.47,"l":46.56,"n":340,"o":47.24,"t":"2024-12-30T05:00:00Z","v":8986,"vw":47.078738},{"c":46.52,"h":47.52,"l":46.37,"n":328,"o":47.52,"t":"2024-12-31T05:00:00Z","v":7112,"vw":46.862021},{"c":47.11,"h":47.11,"l":46.67,"n":190,"o":46.99,"t":"2025-01-02T05:00:00Z","v":5597,"vw":46.853633},{"c":49.14,"h":49.14,"l":47.47,"n":202,"o":47.4966,"t":"2025-01-03T05:00:00Z","v":5170,"vw":48.378824},{"c":50.15,"h":50.195,"l":49.7499,"n":207,"o":49.7499,"t":"2025-01-06T05:00:00Z","v":6840,"vw":50.03028},{"c":49.03,"h":50,"l":49.03,"n":207,"o":50,"t":"2025-01-07T05:00:00Z","v":4950,"vw":49.366597},{"c":48.79,"h":48.9,"l":48.1,"n":175,"o":48.9,"t":"2025-01-08T05:00:00Z","v":3313,"vw":48.450294},{"c":48.25,"h":48.36,"l":47.71,"n":280,"o":48.06,"t":"2025-01-10T05:00:00Z","v":5784,"vw":48.01205},{"c":47.9,"h":47.9,"l":46.8487,"n":267,"o":47.12,"t":"2025-01-13T05:00:00Z","v":11952,"vw":47.267437},{"c":48.53,"h":49.07,"l":48.2685,"n":144,"o":48.73,"t":"2025-01-14T05:00:00Z","v":4414,"vw":48.713432},{"c":49.96,"h":49.96,"l":49.61,"n":145,"o":49.65,"t":"2025-01-15T05:00:00Z","v":7056,"vw":49.695643},{"c":50.1,"h":50.2399,"l":49.8,"n":193,"o":50.1744,"t":"2025-01-16T05:00:00Z","v":18159,"vw":50.06794},{"c":50.91,"h":51.23,"l":50.77,"n":237,"o":50.77,"t":"2025-01-17T05:00:00Z","v":5144,"vw":51.016372},{"c":50.8,"h":51.28,"l":50.5,"n":276,"o":51.28,"t":"2025-01-21T05:00:00Z","v":11166,"vw":51.028281},{"c":51.4,"h":51.4,"l":50.95,"n":185,"o":51.1293,"t":"2025-01-22T05:00:00Z","v":8441,"vw":51.131752},{"c":51.6,"h":51.7757,"l":51.09,"n":172,"o":51.09,"t":"2025-01-23T05:00:00Z","v":7506,"vw":51.546791},{"c":51.7493,"h":52.16,"l":51.4929,"n":213,"o":51.84,"t":"2025-01-24T05:00:00Z","v":10152,"vw":51.84151},{"c":48.4506,"h":50.14,"l":47.79,"n":568,"o":50.14,"t":"2025-01-27T05:00:00Z","v":26933,"vw":48.950139},{"c":47.2,"h":47.33,"l":46.5,"n":790,"o":47.33,"t":"2025-01-28T05:00:00Z","v":47363,"vw":46.856525},{"c":47.3001,"h":47.42,"l":46.8,"n":546,"o":47.28,"t":"2025-01-29T05:00:00Z","v":28442,"vw":47.166863},{"c":48.433,"h":48.71,"l":47.98,"n":456,"o":47.98,"t":"2025-01-30T05:00:00Z","v":39185,"vw":48.391135},{"c":48.2276,"h":49.14,"l":48.12,"n":604,"o":48.81,"t":"2025-01-31T05:00:00Z","v":37742,"vw":48.803778},{"c":48.1075,"h":48.2537,"l":46.39,"n":634,"o":46.72,"t":"2025-02-03T05:00:00Z","v":31616,"vw":47.425103},{"c":48.2869,"h":48.52,"l":48.04,"n":342,"o":48.04,"t":"2025-02-04T05:00:00Z","v":21908,"vw":48.193119},{"c":48.44,"h":48.63,"l":48.2,"n":413,"o":48.48,"t":"2025-02-05T05:00:00Z","v":19676,"vw":48.442698},{"c":48.52,"h":49.98,"l":48.051,"n":348,"o":48.71,"t":"2025-02-06T05:00:00Z","v":16648,"vw":48.695216},{"c":48.5678,"h":49.48,"l":48.47,"n":360,"o":49.48,"t":"2025-02-07T05:00:00Z","v":10455,"vw":48.888582},{"c":49.01,"h":49.26,"l":48.7505,"n":449,"o":48.96,"t":"2025-02-10T05:00:00Z","v":27883,"vw":49.016836},{"c":48.09,"h":48.91,"l":48.09,"n":604,"o":48.75,"t":"2025-02-11T05:00:00Z","v":24205,"vw":48.432096},{"c":48.3,"h":48.41,"l":47.48,"n":373,"o":47.61,"t":"2025-02-12T05:00:00Z","v":23152,"vw":47.900826},{"c":49.2,"h":49.33,"l":48.0486,"n":397,"o":48.35,"t":"2025-02-13T05:00:00Z","v":25518,"vw":48.872973},{"c":49.5,"h":49.64,"l":49.25,"n":430,"o":49.45,"t":"2025-02-14T05:00:00Z","v":23940,"vw":49.457882},{"c":49.35,"h":49.71,"l":49.1,"n":694,"o":49.71,"t":"2025-02-18T05:00:00Z","v":33553,"vw":49.435731},{"c":49.05,"h":49.42,"l":49.02,"n":582,"o":49.32,"t":"2025-02-19T05:00:00Z","v":22770,"vw":49.241302},{"c":48.71,"h":49.22,"l":48.39,"n":511,"o":49.22,"t":"2025-02-20T05:00:00Z","v":45674,"vw":48.593176},{"c":46.31,"h":48.75,"l":46.3,"n":1352,"o":48.75,"t":"2025-02-21T05:00:00Z","v":45505,"vw":47.336559},{"c":45.23,"h":46.55,"l":44.89,"n":1049,"o":46.55,"t":"2025-02-24T05:00:00Z","v":60590,"vw":45.792148},{"c":41.81,"h":43.5,"l":41.18,"n":1094,"o":43.5,"t":"2025-02-25T05:00:00Z","v":46729,"vw":41.995922},{"c":42.04,"h":42.62,"l":41.65,"n":662,"o":42.01,"t":"2025-02-26T05:00:00Z","v":25613,"vw":42.257755},{"c":41.16,"h":43.23,"l":41.12,"n":590,"o":43.04,"t":"2025-02-27T05:00:00Z","v":27935,"vw":41.849201},{"c":42.21,"h":42.256,"l":40.6,"n":480,"o":40.65,"t":"2025-02-28T05:00:00Z","v":20466,"vw":41.578592},{"c":40.88,"h":43.39,"l":40.5,"n":851,"o":43.38,"t":"2025-03-03T05:00:00Z","v":30231,"vw":42.209018},{"c":40.54,"h":41.4,"l":38.9,"n":592,"o":40,"t":"2025-03-04T05:00:00Z","v":18604,"vw":39.92995},{"c":41.765,"h":41.81,"l":40.36,"n":382,"o":40.95,"t":"2025-03-05T05:00:00Z","v":9139,"vw":41.228658},{"c":40.12,"h":41.2873,"l":40,"n":550,"o":40.79,"t":"2025-03-06T05:00:00Z","v":17202,"vw":40.437673},{"c":40.99,"h":41.05,"l":39.5089,"n":504,"o":40.19,"t":"2025-03-07T05:00:00Z","v":21245,"vw":39.960893},{"c":37.89,"h":39.91,"l":37.21,"n":965,"o":39.91,"t":"2025-03-10T04:00:00Z","v":32979,"vw":38.557469},{"c":38.59,"h":38.98,"l":37.3607,"n":427,"o":37.89,"t":"2025-03-11T04:00:00Z","v":16170,"vw":38.357831},{"c":39.38,"h":39.59,"l":38.57,"n":470,"o":39.58,"t":"2025-03-12T04:00:00Z","v":33095,"vw":39.366824},{"c":38.31,"h":39.34,"l":38.24,"n":429,"o":39.3,"t":"2025-03-13T04:00:00Z","v":11246,"vw":38.697611},{"c":39.93,"h":39.93,"l":39,"n":418,"o":39.07,"t":"2025-03-14T04:00:00Z","v":17308,"vw":39.350795},{"c":40.33,"h":40.649,"l":39.51,"n":513,"o":39.83,"t":"2025-03-17T04:00:00Z","v":15538,"vw":40.010373},{"c":39.25,"h":39.89,"l":39.215,"n":453,"o":39.89,"t":"2025-03-18T04:00:00Z","v":12773,"vw":39.441972},{"c":40.33,"h":40.5011,"l":39.25,"n":276,"o":39.49,"t":"2025-03-19T04:00:00Z","v":15271,"vw":39.691397},{"c":40.3,"h":40.6978,"l":40.035,"n":336,"o":40.08,"t":"2025-03-20T04:00:00Z","v":12739,"vw":40.294541},{"c":40.23,"h":40.23,"l":39.6,"n":442,"o":39.87,"t":"2025-03-21T04:00:00Z","v":17855,"vw":39.883348},{"c":41.8,"h":42.3607,"l":40.85,"n":663,"o":40.87,"t":"2025-03-24T04:00:00Z","v":57153,"vw":41.630776},{"c":40.13,"h":40.38,"l":39.87,"n":847,"o":40.35,"t":"2025-03-25T04:00:00Z","v":59444,"vw":40.064228},{"c":38.88,"h":40.06,"l":38.67,"n":876,"o":40.06,"t":"2025-03-26T04:00:00Z","v":22016,"vw":39.14597},{"c":38.6,"h":39.17,"l":38.3,"n":718,"o":38.58,"t":"2025-03-27T04:00:00Z","v":28262,"vw":38.685168},{"c":37.1,"h":38.33,"l":36.98,"n":1316,"o":38.33,"t":"2025-03-28T04:00:00Z","v":36366,"vw":37.375289},{"c":36.88,"h":36.89,"l":35.54,"n":860,"o":36.37,"t":"2025-03-31T04:00:00Z","v":32384,"vw":36.33033},{"c":37.83,"h":37.83,"l":36.48,"n":442,"o":37.05,"t":"2025-04-01T04:00:00Z","v":8715,"vw":37.150838},{"c":38.51,"h":38.67,"l":37.185,"n":332,"o":37.28,"t":"2025-04-02T04:00:00Z","v":12491,"vw":38.059213},{"c":36.03,"h":36.9,"l":35.83,"n":1038,"o":36.56,"t":"2025-04-03T04:00:00Z","v":27884,"vw":36.297917},{"c":34.03,"h":35.02,"l":32.67,"n":1114,"o":35.01,"t":"2025-04-04T04:00:00Z","v":27193,"vw":33.809924},{"c":33.93,"h":35.0088,"l":31.35,"n":772,"o":31.98,"t":"2025-04-07T04:00:00Z","v":26037,"vw":32.704298},{"c":32.8,"h":35.51,"l":32.17,"n":520,"o":35.49,"t":"2025-04-08T04:00:00Z","v":18760,"vw":34.112271},{"c":36.52,"h":36.7,"l":32.49,"n":460,"o":32.87,"t":"2025-04-09T04:00:00Z","v":16429,"vw":34.593467},{"c":34.82,"h":35.73,"l":34.3,"n":490,"o":35.73,"t":"2025-04-10T04:00:00Z","v":12676,"vw":35.081624},{"c":35.89,"h":35.89,"l":35.11,"n":300,"o":35.11,"t":"2025-04-11T04:00:00Z","v":5405,"vw":35.496273},{"c":36.3,"h":36.9,"l":36.09,"n":416,"o":36.7,"t":"2025-04-14T04:00:00Z","v":14202,"vw":36.506536},{"c":35.94,"h":36.45,"l":35.71,"n":435,"o":36.43,"t":"2025-04-15T04:00:00Z","v":9520,"vw":35.925277},{"c":34.91,"h":35.45,"l":34.6431,"n":487,"o":35.06,"t":"2025-04-16T04:00:00Z","v":12548,"vw":35.136501},{"c":35.33,"h":35.33,"l":34.8,"n":316,"o":35.24,"t":"2025-04-17T04:00:00Z","v":5843,"vw":35.14083},{"c":34.66,"h":35.38,"l":34.305,"n":607,"o":35.27,"t":"2025-04-21T04:00:00Z","v":28041,"vw":34.777079},{"c":36.17,"h":36.3489,"l":35.24,"n":312,"o":35.24,"t":"2025-04-22T04:00:00Z","v":17798,"vw":36.056943},{"c":36.93,"h":37.63,"l":36.93,"n":397,"o":37,"t":"2025-04-23T04:00:00Z","v":29466,"vw":37.310059},{"c":37.61,"h":37.63,"l":36.9,"n":455,"o":36.94,"t":"2025-04-24T04:00:00Z","v":26622,"vw":37.305074},{"c":38.14,"h":38.1925,"l":37.61,"n":476,"o":37.74,"t":"2025-04-25T04:00:00Z","v":23986,"vw":37.869322},{"c":38.03,"h":38.2491,"l":37.5011,"n":581,"o":38.16,"t":"2025-04-28T04:00:00Z","v":27265,"vw":37.925117},{"c":36.88,"h":38.12,"l":36.5899,"n":557,"o":38.12,"t":"2025-04-29T04:00:00Z","v":49614,"vw":36.772986},{"c":36.72,"h":36.77,"l":35.83,"n":595,"o":36.3,"t":"2025-04-30T04:00:00Z","v":41052,"vw":36.406653},{"c":37.14,"h":37.56,"l":36.8215,"n":471,"o":37.18,"t":"2025-05-01T04:00:00Z","v":40791,"vw":37.374567},{"c":37.52,"h":37.72,"l":37.3,"n":475,"o":37.3,"t":"2025-05-02T04:00:00Z","v":11808,"vw":37.530694},{"c":37.4,"h":37.4575,"l":37.01,"n":456,"o":37.37,"t":"2025-05-05T04:00:00Z","v":13200,"vw":37.173228},{"c":37.43,"h":37.46,"l":36.7601,"n":338,"o":37,"t":"2025-05-06T04:00:00Z","v":15931,"vw":37.054894},{"c":37.69,"h":37.69,"l":37.3019,"n":348,"o":37.59,"t":"2025-05-07T04:00:00Z","v":18990,"vw":37.432084},{"c":38.11,"h":38.27,"l":37.81,"n":482,"o":38.09,"t":"2025-05-08T04:00:00Z","v":53169,"vw":37.91733},{"c":38.43,"h":38.7,"l":38.27,"n":539,"o":38.28,"t":"2025-05-09T04:00:00Z","v":22926,"vw":38.476142},{"c":38.76,"h":39.0099,"l":38.58,"n":629,"o":38.9,"t":"2025-05-12T04:00:00Z","v":33765,"vw":38.892111},{"c":39.21,"h":39.23,"l":38.88,"n":537,"o":39.07,"t":"2025-05-13T04:00:00Z","v":22144,"vw":39.124944},{"c":38.88,"h":39.3,"l":38.86,"n":552,"o":39.3,"t":"2025-05-14T04:00:00Z","v":24812,"vw":39.020275},{"c":38.64,"h":38.83,"l":38.18,"n":684,"o":38.79,"t":"2025-05-15T04:00:00Z","v":35353,"vw":38.519899},{"c":39.45,"h":39.51,"l":38.72,"n":370,"o":38.72,"t":"2025-05-16T04:00:00Z","v":9873,"vw":39.358565},{"c":39.6,"h":39.6,"l":38.77,"n":508,"o":38.91,"t":"2025-05-19T04:00:00Z","v":28737,"vw":39.266808},{"c":39.54,"h":39.59,"l":39.15,"n":509,"o":39.59,"t":"2025-05-20T04:00:00Z","v":15400,"vw":39.393736},{"c":39.07,"h":39.79,"l":38.89,"n":582,"o":39.34,"t":"2025-05-21T04:00:00Z","v":29989,"vw":39.375822},{"c":39.35,"h":39.59,"l":39.19,"n":348,"o":39.44,"t":"2025-05-22T04:00:00Z","v":14220,"vw":39.378006},{"c":38.79,"h":39.01,"l":38.575,"n":716,"o":38.71,"t":"2025-05-23T04:00:00Z","v":26197,"vw":38.760828},{"c":39.7,"h":39.82,"l":39.22,"n":524,"o":39.33,"t":"2025-05-27T04:00:00Z","v":35808,"vw":39.500443},{"c":39.24,"h":39.78,"l":39.08,"n":710,"o":39.78,"t":"2025-05-28T04:00:00Z","v":55488,"vw":39.32333},{"c":37.78,"h":38.3,"l":37.5754,"n":1078,"o":38.3,"t":"2025-05-29T04:00:00Z","v":43532,"vw":37.902458},{"c":37.43,"h":37.595,"l":37.0124,"n":1102,"o":37.59,"t":"2025-05-30T04:00:00Z","v":59208,"vw":37.432139},{"c":37.95,"h":37.95,"l":37.4,"n":768,"o":37.45,"t":"2025-06-02T04:00:00Z","v":39399,"vw":37.594498},{"c":38.81,"h":38.81,"l":37.99,"n":513,"o":38.24,"t":"2025-06-03T04:00:00Z","v":18747,"vw":38.504456},{"c":39.1,"h":39.1916,"l":38.57,"n":520,"o":38.82,"t":"2025-06-04T04:00:00Z","v":29834,"vw":38.994489},{"c":38.48,"h":39.32,"l":38.4,"n":630,"o":39.14,"t":"2025-06-05T04:00:00Z","v":15430,"vw":38.947947},{"c":39.44,"h":39.53,"l":38.98,"n":565,"o":39.16,"t":"2025-06-06T04:00:00Z","v":35242,"vw":39.35929},{"c":39.68,"h":39.72,"l":39.25,"n":563,"o":39.44,"t":"2025-06-09T04:00:00Z","v":33478,"vw":39.552619},{"c":40,"h":40,"l":39.77,"n":492,"o":39.8,"t":"2025-06-10T04:00:00Z","v":25411,"vw":39.919198},{"c":40.18,"h":40.39,"l":40.035,"n":583,"o":40.17,"t":"2025-06-11T04:00:00Z","v":16345,"vw":40.22981},{"c":39.86,"h":40.1,"l":39.86,"n":566,"o":39.88,"t":"2025-06-12T04:00:00Z","v":20618,"vw":39.963754},{"c":39.31,"h":39.68,"l":39.01,"n":794,"o":39.44,"t":"2025-06-13T04:00:00Z","v":23773,"vw":39.34595},{"c":40.11,"h":40.18,"l":39.55,"n":496,"o":39.72,"t":"2025-06-16T04:00:00Z","v":28013,"vw":39.9679},{"c":39.55,"h":39.94,"l":39.35,"n":711,"o":39.93,"t":"2025-06-17T04:00:00Z","v":23692,"vw":39.697578},{"c":39.5,"h":39.7692,"l":39.31,"n":505,"o":39.48,"t":"2025-06-18T04:00:00Z","v":19288,"vw":39.502318},{"c":39.52,"h":39.86,"l":39.35,"n":726,"o":39.81,"t":"2025-06-20T04:00:00Z","v":39290,"vw":39.544976},{"c":39.62,"h":40,"l":38.8,"n":765,"o":39.38,"t":"2025-06-23T04:00:00Z","v":41140,"vw":39.485755},{"c":39.3,"h":39.3599,"l":38.745,"n":673,"o":38.88,"t":"2025-06-24T04:00:00Z","v":36533,"vw":39.105408},{"c":39.36,"h":39.68,"l":39.35,"n":561,"o":39.68,"t":"2025-06-25T04:00:00Z","v":21839,"vw":39.496127},{"c":39.81,"h":39.96,"l":39.3001,"n":902,"o":39.54,"t":"2025-06-26T04:00:00Z","v":57709,"vw":39.74437},{"c":39.9,"h":40.01,"l":39.6201,"n":755,"o":39.96,"t":"2025-06-27T04:00:00Z","v":26326,"vw":39.859181},{"c":40.29,"h":40.4198,"l":39.9,"n":744,"o":40,"t":"2025-06-30T04:00:00Z","v":28502,"vw":40.226752},{"c":40.17,"h":40.32,"l":40,"n":979,"o":40.12,"t":"2025-07-01T04:00:00Z","v":29763,"vw":40.132281},{"c":40.76,"h":40.77,"l":40.32,"n":615,"o":40.32,"t":"2025-07-02T04:00:00Z","v":44925,"vw":40.58817},{"c":40.88,"h":41.01,"l":40.76,"n":635,"o":40.8,"t":"2025-07-03T04:00:00Z","v":20669,"vw":40.857301},{"c":40.5,"h":40.72,"l":40.2701,"n":950,"o":40.72,"t":"2025-07-07T04:00:00Z","v":43164,"vw":40.553494},{"c":40.67,"h":40.75,"l":40.5,"n":598,"o":40.75,"t":"2025-07-08T04:00:00Z","v":22955,"vw":40.647591},{"c":40.71,"h":40.88,"l":40.614,"n":541,"o":40.67,"t":"2025-07-09T04:00:00Z","v":21628,"vw":40.737621},{"c":40.9,"h":40.99,"l":40.74,"n":612,"o":40.9,"t":"2025-07-10T04:00:00Z","v":38553,"vw":40.851594},{"c":40.66,"h":40.98,"l":40.56,"n":807,"o":40.98,"t":"2025-07-11T04:00:00Z","v":23999,"vw":40.863612},{"c":41.04,"h":41.1003,"l":40.7,"n":693,"o":40.84,"t":"2025-07-14T04:00:00Z","v":38673,"vw":40.951966},{"c":41.01,"h":41.1895,"l":40.9669,"n":651,"o":41,"t":"2025-07-15T04:00:00Z","v":41015,"vw":41.09107},{"c":41.3548,"h":41.4971,"l":41,"n":525,"o":41.2,"t":"2025-07-16T04:00:00Z","v":28551,"vw":41.288617},{"c":41.7977,"h":41.91,"l":41.3,"n":485,"o":41.35,"t":"2025-07-17T04:00:00Z","v":19889,"vw":41.726376},{"c":41.7678,"h":42.2472,"l":41.5001,"n":800,"o":42,"t":"2025-07-18T04:00:00Z","v":31903,"vw":41.911493},{"c":41.7,"h":42.3699,"l":41.67,"n":1086,"o":42.01,"t":"2025-07-21T04:00:00Z","v":51658,"vw":42.073187},{"c":41.71,"h":41.83,"l":41.1,"n":844,"o":41.83,"t":"2025-07-22T04:00:00Z","v":49801,"vw":41.597302},{"c":41.5196,"h":41.59,"l":41.01,"n":750,"o":41.59,"t":"2025-07-23T04:00:00Z","v":43492,"vw":41.36063},{"c":41.685,"h":41.82,"l":41.3513,"n":583,"o":41.65,"t":"2025-07-24T04:00:00Z","v":23872,"vw":41.643352},{"c":41.7455,"h":42.6594,"l":41.3853,"n":792,"o":41.65,"t":"2025-07-25T04:00:00Z","v":57159,"vw":41.667514},{"c":41.7721,"h":41.99,"l":41.6001,"n":1062,"o":41.99,"t":"2025-07-28T04:00:00Z","v":109752,"vw":41.741577},{"c":39.88,"h":40.39,"l":39.5907,"n":2101,"o":40.38,"t":"2025-07-29T04:00:00Z","v":86726,"vw":40.088028},{"c":39.8785,"h":40.25,"l":39.6,"n":1200,"o":40.12,"t":"2025-07-30T04:00:00Z","v":59886,"vw":40.039029},{"c":39.8814,"h":40.5,"l":39.8394,"n":908,"o":40.38,"t":"2025-07-31T04:00:00Z","v":31325,"vw":40.223933},{"c":38.31,"h":39.01,"l":38.04,"n":2117,"o":39.01,"t":"2025-08-01T04:00:00Z","v":60580,"vw":38.625811},{"c":39.2798,"h":39.32,"l":38.58,"n":995,"o":38.75,"t":"2025-08-04T04:00:00Z","v":30094,"vw":38.991485},{"c":39.07,"h":39.31,"l":38.725,"n":992,"o":39.31,"t":"2025-08-05T04:00:00Z","v":33395,"vw":39.089448},{"c":39.41,"h":39.4773,"l":38.8183,"n":807,"o":39.11,"t":"2025-08-06T04:00:00Z","v":32957,"vw":39.147219},{"c":39.6402,"h":40.0573,"l":39.41,"n":701,"o":39.75,"t":"2025-08-07T04:00:00Z","v":20095,"vw":39.74245},{"c":39.6164,"h":39.92,"l":39.4,"n":806,"o":39.92,"t":"2025-08-08T04:00:00Z","v":32103,"vw":39.615017},{"c":39.7775,"h":40.1315,"l":39.68,"n":679,"o":39.99,"t":"2025-08-11T04:00:00Z","v":20967,"vw":39.978868},{"c":40.0816,"h":40.2267,"l":39.88,"n":609,"o":40.03,"t":"2025-08-12T04:00:00Z","v":31609,"vw":40.079923},{"c":39.9684,"h":40.4296,"l":39.8,"n":796,"o":40.25,"t":"2025-08-13T04:00:00Z","v":21965,"vw":40.069185},{"c":40.0397,"h":40.1,"l":39.5601,"n":682,"o":39.82,"t":"2025-08-14T04:00:00Z","v":21951,"vw":39.853336},{"c":40.0179,"h":40.1671,"l":39.85,"n":585,"o":40.09,"t":"2025-08-15T04:00:00Z","v":29336,"vw":40.038984},{"c":40.5895,"h":40.6251,"l":39.9301,"n":743,"o":40.05,"t":"2025-08-18T04:00:00Z","v":33604,"vw":40.218281},{"c":39.672,"h":40.65,"l":39.6015,"n":948,"o":40.65,"t":"2025-08-19T04:00:00Z","v":28867,"vw":40.07459},{"c":39.8901,"h":39.8901,"l":38.7009,"n":1055,"o":39.61,"t":"2025-08-20T04:00:00Z","v":33189,"vw":39.270312},{"c":39.5806,"h":39.8452,"l":39.4012,"n":499,"o":39.55,"t":"2025-08-21T04:00:00Z","v":15340,"vw":39.580361},{"c":40.505,"h":40.71,"l":39.46,"n":517,"o":39.63,"t":"2025-08-22T04:00:00Z","v":23990,"vw":40.263466},{"c":40.3617,"h":40.545,"l":39.83,"n":683,"o":40.36,"t":"2025-08-25T04:00:00Z","v":52277,"vw":40.370439},{"c":39.31,"h":39.59,"l":38.7799,"n":1029,"o":38.88,"t":"2025-08-26T04:00:00Z","v":34708,"vw":38.980805},{"c":39.1394,"h":39.33,"l":39.0034,"n":890,"o":39.21,"t":"2025-08-27T04:00:00Z","v":42659,"vw":39.196704},{"c":39.389,"h":39.5159,"l":39.2472,"n":728,"o":39.39,"t":"2025-08-28T04:00:00Z","v":23273,"vw":39.419579},{"c":39.1104,"h":39.36,"l":38.914,"n":1215,"o":39.36,"t":"2025-08-29T04:00:00Z","v":40226,"vw":39.110788},{"c":39.29,"h":39.38,"l":38.85,"n":1119,"o":39.38,"t":"2025-09-02T04:00:00Z","v":50158,"vw":39.138352},{"c":38.9912,"h":39.37,"l":38.748,"n":917,"o":39.37,"t":"2025-09-03T04:00:00Z","v":18198,"vw":39.124741},{"c":38.9879,"h":39.2,"l":38.6,"n":881,"o":38.92,"t":"2025-09-04T04:00:00Z","v":33116,"vw":38.873645},{"c":38.7647,"h":39.64,"l":38.2225,"n":1201,"o":39.64,"t":"2025-09-05T04:00:00Z","v":32822,"vw":38.688551},{"c":38.9066,"h":39,"l":38.75,"n":705,"o":38.99,"t":"2025-09-08T04:00:00Z","v":26089,"vw":38.918507},{"c":39.4326,"h":39.5,"l":39.04,"n":531,"o":39.18,"t":"2025-09-09T04:00:00Z","v":35175,"vw":39.215908},{"c":39.82,"h":40,"l":39.5655,"n":677,"o":40,"t":"2025-09-10T04:00:00Z","v":30971,"vw":39.809448},{"c":40.04,"h":40.04,"l":39.61,"n":490,"o":39.85,"t":"2025-09-11T04:00:00Z","v":28723,"vw":39.909509},{"c":40.2,"h":40.2,"l":39.9,"n":476,"o":40.12,"t":"2025-09-12T04:00:00Z","v":19051,"vw":40.098881},{"c":40.3105,"h":40.4,"l":40.1001,"n":545,"o":40.3,"t":"2025-09-15T04:00:00Z","v":26410,"vw":40.238705},{"c":40.392,"h":40.396,"l":40.04,"n":683,"o":40.33,"t":"2025-09-16T04:00:00Z","v":45846,"vw":40.245017},{"c":40.6336,"h":40.65,"l":40.0225,"n":535,"o":40.37,"t":"2025-09-17T04:00:00Z","v":15977,"vw":40.332344},{"c":41.0769,"h":41.3416,"l":40.7255,"n":556,"o":40.94,"t":"2025-09-18T04:00:00Z","v":25908,"vw":41.095388},{"c":41.241,"h":41.3379,"l":41.05,"n":584,"o":41.19,"t":"2025-09-19T04:00:00Z","v":42145,"vw":41.230289},{"c":41.63,"h":41.7,"l":40.925,"n":842,"o":41.21,"t":"2025-09-22T04:00:00Z","v":73234,"vw":41.358816},{"c":39.99,"h":40.5747,"l":39.85,"n":1145,"o":40.46,"t":"2025-09-23T04:00:00Z","v":46367,"vw":40.254336},{"c":40.14,"h":40.5945,"l":39.95,"n":764,"o":40.07,"t":"2025-09-24T04:00:00Z","v":53178,"vw":40.277708},{"c":39.3267,"h":39.79,"l":39,"n":1449,"o":39.68,"t":"2025-09-25T04:00:00Z","v":40659,"vw":39.436068},{"c":39.56,"h":39.5759,"l":38.8507,"n":1255,"o":39.53,"t":"2025-09-26T04:00:00Z","v":36414,"vw":39.206134},{"c":40.79,"h":40.79,"l":39.7841,"n":668,"o":39.94,"t":"2025-09-29T04:00:00Z","v":38241,"vw":40.330551},{"c":40.7288,"h":40.7841,"l":40.5508,"n":663,"o":40.72,"t":"2025-09-30T04:00:00Z","v":18986,"vw":40.651864},{"c":41.0713,"h":41.1985,"l":40.8267,"n":701,"o":40.94,"t":"2025-10-01T04:00:00Z","v":31693,"vw":41.033134},{"c":41.5983,"h":41.6,"l":41.3,"n":732,"o":41.3,"t":"2025-10-02T04:00:00Z","v":34012,"vw":41.441238},{"c":41.7752,"h":42,"l":41.4513,"n":785,"o":41.95,"t":"2025-10-03T04:00:00Z","v":31509,"vw":41.78536},{"c":42.3266,"h":42.72,"l":41.8,"n":951,"o":42.72,"t":"2025-10-06T04:00:00Z","v":57630,"vw":42.321079},{"c":42.26,"h":42.59,"l":41.8669,"n":939,"o":42.54,"t":"2025-10-07T04:00:00Z","v":28425,"vw":42.333809},{"c":42.55,"h":42.64,"l":42.288,"n":618,"o":42.3,"t":"2025-10-08T04:00:00Z","v":22824,"vw":42.405541},{"c":42.5782,"h":42.73,"l":42.3588,"n":759,"o":42.6,"t":"2025-10-09T04:00:00Z","v":34227,"vw":42.536807},{"c":41.9056,"h":43,"l":41.51,"n":1124,"o":43,"t":"2025-10-10T04:00:00Z","v":47518,"vw":42.191623},{"c":42.5,"h":42.5307,"l":41.91,"n":629,"o":41.91,"t":"2025-10-13T04:00:00Z","v":15895,"vw":42.31742},{"c":42.4215,"h":42.66,"l":41.7605,"n":683,"o":42,"t":"2025-10-14T04:00:00Z","v":36884,"vw":42.259664},{"c":42.6631,"h":43.2199,"l":42.25,"n":724,"o":42.99,"t":"2025-10-15T04:00:00Z","v":26041,"vw":42.822349},{"c":41.4455,"h":43,"l":41.3746,"n":1102,"o":43,"t":"2025-10-16T04:00:00Z","v":27172,"vw":41.975256},{"c":41.6319,"h":41.65,"l":40.55,"n":1019,"o":40.92,"t":"2025-10-17T04:00:00Z","v":26152,"vw":41.108958},{"c":42.4886,"h":43,"l":42.02,"n":670,"o":42.39,"t":"2025-10-20T04:00:00Z","v":39585,"vw":42.665341},{"c":41.8821,"h":42.48,"l":41.75,"n":949,"o":42.33,"t":"2025-10-21T04:00:00Z","v":33407,"vw":42.082634},{"c":40.61,"h":41.7632,"l":39.87,"n":1774,"o":41.68,"t":"2025-10-22T04:00:00Z","v":43356,"vw":40.515221},{"c":41.6432,"h":41.94,"l":40.7,"n":808,"o":40.8,"t":"2025-10-23T04:00:00Z","v":30531,"vw":41.28074},{"c":42.9,"h":42.99,"l":42.2,"n":579,"o":42.5,"t":"2025-10-24T04:00:00Z","v":29310,"vw":42.691326},{"c":43.5859,"h":43.7,"l":43.1,"n":977,"o":43.1,"t":"2025-10-27T04:00:00Z","v":74050,"vw":43.531426},{"c":42.1,"h":42.8199,"l":42.02,"n":925,"o":42.2,"t":"2025-10-28T04:00:00Z","v":68402,"vw":42.336451},{"c":41.2512,"h":41.9699,"l":40.8,"n":1524,"o":41.91,"t":"2025-10-29T04:00:00Z","v":84265,"vw":41.523421},{"c":40.495,"h":41.17,"l":40.4398,"n":1477,"o":41,"t":"2025-10-30T04:00:00Z","v":59926,"vw":40.874944},{"c":40.9922,"h":41.44,"l":40.45,"n":998,"o":41.24,"t":"2025-10-31T04:00:00Z","v":56726,"vw":40.983556},{"c":41.3147,"h":41.9,"l":40.8782,"n":709,"o":41.59,"t":"2025-11-03T05:00:00Z","v":34414,"vw":41.425843},{"c":40.1011,"h":41.1934,"l":39.86,"n":1144,"o":40.46,"t":"2025-11-04T05:00:00Z","v":52290,"vw":40.468716},{"c":41.0189,"h":41.2764,"l":40.1864,"n":567,"o":40.41,"t":"2025-11-05T05:00:00Z","v":28766,"vw":40.76081},{"c":39.42,"h":41.07,"l":39.34,"n":1814,"o":41.07,"t":"2025-11-06T05:00:00Z","v":62177,"vw":40.030562},{"c":39.0484,"h":39.1857,"l":37.45,"n":2442,"o":38.54,"t":"2025-11-07T05:00:00Z","v":128650,"vw":38.159435},{"c":39.5736,"h":40.39,"l":39.3347,"n":783,"o":40.25,"t":"2025-11-10T05:00:00Z","v":47871,"vw":39.948915},{"c":38.4612,"h":39.31,"l":38.3,"n":1377,"o":39.31,"t":"2025-11-11T05:00:00Z","v":51051,"vw":38.634091},{"c":38.2131,"h":39.08,"l":37.8823,"n":1284,"o":39.08,"t":"2025-11-12T05:00:00Z","v":43243,"vw":38.358958},{"c":36,"h":37.81,"l":35.7517,"n":2682,"o":37.81,"t":"2025-11-13T05:00:00Z","v":84439,"vw":36.701272},{"c":35.87,"h":36.6499,"l":34.5377,"n":1619,"o":34.75,"t":"2025-11-14T05:00:00Z","v":83413,"vw":35.511148},{"c":35.0241,"h":35.9591,"l":34.6,"n":1657,"o":35.87,"t":"2025-11-17T05:00:00Z","v":65607,"vw":35.264316},{"c":34.72,"h":35.3399,"l":34.3639,"n":1023,"o":34.42,"t":"2025-11-18T05:00:00Z","v":51070,"vw":34.862794},{"c":34.6766,"h":35.2499,"l":34.28,"n":938,"o":35.09,"t":"2025-11-19T05:00:00Z","v":37629,"vw":34.64021},{"c":33.71,"h":35.9832,"l":33.54,"n":1455,"o":35.8,"t":"2025-11-20T05:00:00Z","v":59465,"vw":34.74725},{"c":33.7507,"h":34.0099,"l":32.6101,"n":1596,"o":33.8,"t":"2025-11-21T05:00:00Z","v":65225,"vw":33.483114},{"c":35.19,"h":35.2599,"l":34.25,"n":1002,"o":34.29,"t":"2025-11-24T05:00:00Z","v":50289,"vw":34.73638},{"c":35.37,"h":35.65,"l":34.395,"n":1080,"o":34.94,"t":"2025-11-25T05:00:00Z","v":135444,"vw":35.258775},{"c":34.85,"h":34.95,"l":34.3,"n":1033,"o":34.7,"t":"2025-11-26T05:00:00Z","v":82486,"vw":34.557071},{"c":35.5,"h":35.662,"l":35.1317,"n":854,"o":35.5,"t":"2025-11-28T05:00:00Z","v":35198,"vw":35.398779},{"c":35.32,"h":35.4699,"l":34.61,"n":1406,"o":34.85,"t":"2025-12-01T05:00:00Z","v":47419,"vw":34.932491},{"c":34.84,"h":35.68,"l":34.84,"n":1056,"o":35.11,"t":"2025-12-02T05:00:00Z","v":41173,"vw":35.348216},{"c":35.55,"h":35.5641,"l":34.95,"n":756,"o":35.51,"t":"2025-12-03T05:00:00Z","v":33540,"vw":35.293904},{"c":35.6153,"h":35.82,"l":35.35,"n":829,"o":35.62,"t":"2025-12-04T05:00:00Z","v":30517,"vw":35.56974},{"c":35.62,"h":35.93,"l":35.42,"n":885,"o":35.79,"t":"2025-12-05T05:00:00Z","v":37503,"vw":35.654573},{"c":35.74,"h":35.9122,"l":35.53,"n":794,"o":35.84,"t":"2025-12-08T05:00:00Z","v":24327,"vw":35.744397},{"c":36.19,"h":36.38,"l":35.61,"n":613,"o":35.65,"t":"2025-12-09T05:00:00Z","v":20303,"vw":35.949446},{"c":36.103,"h":36.4,"l":35.8,"n":794,"o":36.19,"t":"2025-12-10T05:00:00Z","v":18126,"vw":36.053387},{"c":36.31,"h":36.31,"l":35.56,"n":734,"o":35.94,"t":"2025-12-11T05:00:00Z","v":25294,"vw":35.8522},{"c":35.741,"h":36.6497,"l":35.4784,"n":912,"o":36.45,"t":"2025-12-12T05:00:00Z","v":34453,"vw":36.025706},{"c":34.67,"h":35.99,"l":34.5,"n":1704,"o":35.99,"t":"2025-12-15T05:00:00Z","v":61615,"vw":35.247905},{"c":34.7893,"h":34.89,"l":34.3266,"n":949,"o":34.5,"t":"2025-12-16T05:00:00Z","v":34744,"vw":34.546826},{"c":33.9416,"h":35.1688,"l":33.9416,"n":1182,"o":35,"t":"2025-12-17T05:00:00Z","v":43730,"vw":34.444276},{"c":34.405,"h":34.75,"l":34.38,"n":678,"o":34.73,"t":"2025-12-18T05:00:00Z","v":23110,"vw":34.593496},{"c":35.2998,"h":35.34,"l":34.75,"n":579,"o":34.75,"t":"2025-12-19T05:00:00Z","v":15960,"vw":35.066738},{"c":35.78,"h":35.87,"l":35.6239,"n":799,"o":35.74,"t":"2025-12-22T05:00:00Z","v":76607,"vw":35.730782},{"c":34.39,"h":34.4981,"l":34.177,"n":1147,"o":34.4,"t":"2025-12-23T05:00:00Z","v":68599,"vw":34.338458},{"c":34.3012,"h":34.42,"l":34,"n":854,"o":34.39,"t":"2025-12-24T05:00:00Z","v":46322,"vw":34.201236},{"c":34.13,"h":34.3912,"l":33.9,"n":1489,"o":34.35,"t":"2025-12-26T05:00:00Z","v":44061,"vw":34.189138},{"c":34.1,"h":34.3929,"l":33.88,"n":1185,"o":34.1,"t":"2025-12-29T05:00:00Z","v":41890,"vw":34.059512},{"c":33.9511,"h":34.2344,"l":33.95,"n":832,"o":34.11,"t":"2025-12-30T05:00:00Z","v":25303,"vw":34.097842},{"c":33.6685,"h":34.0205,"l":33.56,"n":1005,"o":33.91,"t":"2025-12-31T05:00:00Z","v":37280,"vw":33.848714},{"c":34.4214,"h":34.4899,"l":33.83,"n":643,"o":33.99,"t":"2026-01-02T05:00:00Z","v":26942,"vw":34.18538},{"c":35.3,"h":35.35,"l":34.65,"n":754,"o":34.65,"t":"2026-01-05T05:00:00Z","v":25927,"vw":35.10757},{"c":35.23,"h":35.33,"l":34.875,"n":837,"o":35.3,"t":"2026-01-06T05:00:00Z","v":32392,"vw":35.178025},{"c":35.0432,"h":35.2575,"l":34.93,"n":623,"o":35.23,"t":"2026-01-07T05:00:00Z","v":24133,"vw":35.081817},{"c":35.1351,"h":35.2028,"l":34.85,"n":609,"o":34.98,"t":"2026-01-08T05:00:00Z","v":23645,"vw":35.015443},{"c":35.102,"h":35.3,"l":34.9601,"n":657,"o":35.14,"t":"2026-01-09T05:00:00Z","v":19152,"vw":35.145519},{"c":35.3557,"h":35.38,"l":34.95,"n":511,"o":34.98,"t":"2026-01-12T05:00:00Z","v":24073,"vw":35.178912},{"c":35.3721,"h":35.5,"l":35.1,"n":624,"o":35.36,"t":"2026-01-13T05:00:00Z","v":23203,"vw":35.274342},{"c":35.51,"h":35.57,"l":35.16,"n":691,"o":35.57,"t":"2026-01-14T05:00:00Z","v":31060,"vw":35.367026},{"c":35.1693,"h":35.71,"l":35.1693,"n":873,"o":35.71,"t":"2026-01-15T05:00:00Z","v":24551,"vw":35.509607},{"c":35.808,"h":35.87,"l":35.3964,"n":850,"o":35.45,"t":"2026-01-16T05:00:00Z","v":31071,"vw":35.61068},{"c":35.02,"h":35.48,"l":34.86,"n":1237,"o":35.22,"t":"2026-01-20T05:00:00Z","v":63838,"vw":35.125347},{"c":35.31,"h":35.7786,"l":34.6736,"n":958,"o":35.26,"t":"2026-01-21T05:00:00Z","v":51996,"vw":35.067565},{"c":35.3884,"h":35.6,"l":35.2,"n":742,"o":35.6,"t":"2026-01-22T05:00:00Z","v":28471,"vw":35.404137},{"c":35.85,"h":36.0781,"l":35.1,"n":940,"o":35.43,"t":"2026-01-23T05:00:00Z","v":43807,"vw":35.63757},{"c":35.39,"h":35.8,"l":35.3,"n":1152,"o":35.8,"t":"2026-01-26T05:00:00Z","v":67538,"vw":35.539119},{"c":34.74,"h":34.7499,"l":34.1521,"n":1151,"o":34.43,"t":"2026-01-27T05:00:00Z","v":47754,"vw":34.373722},{"c":34.686,"h":34.9992,"l":34.5,"n":951,"o":34.95,"t":"2026-01-28T05:00:00Z","v":56900,"vw":34.756306},{"c":34.19,"h":34.68,"l":33.58,"n":2118,"o":34.68,"t":"2026-01-29T05:00:00Z","v":108455,"vw":34.074623},{"c":33.3853,"h":34.01,"l":33.1936,"n":1813,"o":34.01,"t":"2026-01-30T05:00:00Z","v":48757,"vw":33.613156},{"c":33.32,"h":33.5798,"l":32.9,"n":1497,"o":33,"t":"2026-02-02T05:00:00Z","v":67875,"vw":33.148218},{"c":32.8219,"h":33.36,"l":32.06,"n":1791,"o":33.36,"t":"2026-02-03T05:00:00Z","v":75165,"vw":32.867811},{"c":31.11,"h":32.44,"l":30.46,"n":2259,"o":32.44,"t":"2026-02-04T05:00:00Z","v":79161,"vw":31.27635},{"c":29.36,"h":30.9799,"l":29.03,"n":2281,"o":30.47,"t":"2026-02-05T05:00:00Z","v":120658,"vw":29.944951},{"c":31.8029,"h":31.8029,"l":30,"n":1343,"o":30,"t":"2026-02-06T05:00:00Z","v":47255,"vw":30.754313},{"c":32.5955,"h":32.78,"l":31.5,"n":763,"o":31.69,"t":"2026-02-09T05:00:00Z","v":34758,"vw":32.231526},{"c":32.47,"h":32.9303,"l":32.46,"n":730,"o":32.6,"t":"2026-02-10T05:00:00Z","v":18409,"vw":32.646737},{"c":32.0784,"h":32.64,"l":31.715,"n":864,"o":32.64,"t":"2026-02-11T05:00:00Z","v":21468,"vw":32.187884},{"c":31.26,"h":32.29,"l":31.06,"n":922,"o":32.29,"t":"2026-02-12T05:00:00Z","v":27234,"vw":31.501881},{"c":31.8775,"h":32.1,"l":31,"n":679,"o":31.55,"t":"2026-02-13T05:00:00Z","v":17773,"vw":31.691314},{"c":31.63,"h":31.96,"l":31.035,"n":803,"o":31.6,"t":"2026-02-17T05:00:00Z","v":22940,"vw":31.497351},{"c":31.6933,"h":32.13,"l":31.29,"n":512,"o":31.57,"t":"2026-02-18T05:00:00Z","v":17904,"vw":31.724437},{"c":31.9,"h":31.96,"l":31.46,"n":556,"o":31.55,"t":"2026-02-19T05:00:00Z","v":30204,"vw":31.688068},{"c":31.92,"h":32.2839,"l":31.6,"n":734,"o":31.88,"t":"2026-02-20T05:00:00Z","v":44695,"vw":31.888905},{"c":31.47,"h":31.72,"l":31.25,"n":1001,"o":31.6,"t":"2026-02-23T05:00:00Z","v":54849,"vw":31.446454},{"c":31.05,"h":31.11,"l":30.0001,"n":788,"o":30.21,"t":"2026-02-24T05:00:00Z","v":48595,"vw":30.494923},{"c":31.5443,"h":31.72,"l":31.34,"n":825,"o":31.34,"t":"2026-02-25T05:00:00Z","v":34724,"vw":31.528096},{"c":31.239,"h":31.52,"l":30.8754,"n":981,"o":31.48,"t":"2026-02-26T05:00:00Z","v":31635,"vw":31.185513},{"c":30.93,"h":31.0546,"l":30.59,"n":1051,"o":31.05,"t":"2026-02-27T05:00:00Z","v":22879,"vw":30.828308},{"c":31.22,"h":31.3299,"l":30.24,"n":808,"o":30.4,"t":"2026-03-02T05:00:00Z","v":43111,"vw":30.91746},{"c":30.36,"h":30.68,"l":29.83,"n":1204,"o":30.54,"t":"2026-03-03T05:00:00Z","v":36822,"vw":30.238887},{"c":31.4634,"h":31.6,"l":30.85,"n":445,"o":30.85,"t":"2026-03-04T05:00:00Z","v":45505,"vw":31.252087},{"c":31.19,"h":31.47,"l":30.61,"n":691,"o":31.28,"t":"2026-03-05T05:00:00Z","v":24801,"vw":31.079858},{"c":30.0031,"h":30.7,"l":29.9,"n":979,"o":30.63,"t":"2026-03-06T05:00:00Z","v":24234,"vw":30.369231},{"c":30.73,"h":30.73,"l":29.55,"n":998,"o":29.93,"t":"2026-03-09T04:00:00Z","v":37523,"vw":29.876512},{"c":30.76,"h":31.094,"l":30.65,"n":655,"o":30.99,"t":"2026-03-10T04:00:00Z","v":21498,"vw":30.914127},{"c":31.13,"h":31.245,"l":30.76,"n":522,"o":30.98,"t":"2026-03-11T04:00:00Z","v":14428,"vw":30.943654},{"c":30.5384,"h":30.78,"l":30.1656,"n":647,"o":30.78,"t":"2026-03-12T04:00:00Z","v":12909,"vw":30.508463},{"c":30.71,"h":31.3286,"l":30.64,"n":570,"o":30.9,"t":"2026-03-13T04:00:00Z","v":52609,"vw":31.034148},{"c":31.34,"h":31.52,"l":31.14,"n":608,"o":31.14,"t":"2026-03-16T04:00:00Z","v":42824,"vw":31.353013},{"c":31.585,"h":31.69,"l":31.35,"n":521,"o":31.35,"t":"2026-03-17T04:00:00Z","v":39956,"vw":31.552185},{"c":31.0389,"h":31.5,"l":31.0389,"n":674,"o":31.49,"t":"2026-03-18T04:00:00Z","v":19280,"vw":31.345974},{"c":31.0355,"h":31.08,"l":30.1701,"n":701,"o":30.57,"t":"2026-03-19T04:00:00Z","v":31474,"vw":30.571224},{"c":30.36,"h":31.04,"l":30.18,"n":781,"o":31.04,"t":"2026-03-20T04:00:00Z","v":24840,"vw":30.489935},{"c":31.11,"h":31.54,"l":30.65,"n":728,"o":30.65,"t":"2026-03-23T04:00:00Z","v":50695,"vw":31.25421},{"c":29.6107,"h":30,"l":29.3801,"n":1211,"o":29.95,"t":"2026-03-24T04:00:00Z","v":43128,"vw":29.715621},{"c":30.13,"h":30.445,"l":29.91,"n":602,"o":30.17,"t":"2026-03-25T04:00:00Z","v":31253,"vw":30.171614},{"c":29.0747,"h":29.92,"l":28.99,"n":1457,"o":29.91,"t":"2026-03-26T04:00:00Z","v":32937,"vw":29.437268},{"c":28.0635,"h":28.9,"l":27.96,"n":1828,"o":28.9,"t":"2026-03-27T04:00:00Z","v":112402,"vw":28.426964},{"c":27.34,"h":28.57,"l":26.981,"n":1420,"o":28.48,"t":"2026-03-30T04:00:00Z","v":73930,"vw":27.640813},{"c":28.4748,"h":28.5099,"l":27.53,"n":711,"o":27.7,"t":"2026-03-31T04:00:00Z","v":35541,"vw":27.82248},{"c":28.7631,"h":29.02,"l":28.595,"n":636,"o":28.8,"t":"2026-04-01T04:00:00Z","v":27440,"vw":28.819486},{"c":28.911,"h":28.92,"l":27.8,"n":480,"o":27.85,"t":"2026-04-02T04:00:00Z","v":19729,"vw":28.59009},{"c":29.3871,"h":29.5379,"l":29.23,"n":586,"o":29.24,"t":"2026-04-06T04:00:00Z","v":27693,"vw":29.322466},{"c":29.4329,"h":29.4329,"l":28.7476,"n":612,"o":29.08,"t":"2026-04-07T04:00:00Z","v":18637,"vw":29.065092},{"c":30.4631,"h":30.97,"l":30.34,"n":559,"o":30.73,"t":"2026-04-08T04:00:00Z","v":14399,"vw":30.499864},{"c":30.7,"h":30.85,"l":30.1227,"n":452,"o":30.48,"t":"2026-04-09T04:00:00Z","v":15674,"vw":30.623631},{"c":30.85,"h":30.99,"l":30.7395,"n":597,"o":30.74,"t":"2026-04-10T04:00:00Z","v":21771,"vw":30.874908},{"c":31.486,"h":31.5,"l":30.56,"n":555,"o":30.65,"t":"2026-04-13T04:00:00Z","v":32933,"vw":31.053068},{"c":32.17,"h":32.17,"l":31.8,"n":744,"o":31.88,"t":"2026-04-14T04:00:00Z","v":62729,"vw":32.062099},{"c":32.3479,"h":32.42,"l":31.965,"n":679,"o":32.26,"t":"2026-04-15T04:00:00Z","v":27007,"vw":32.136901},{"c":32.4483,"h":32.5,"l":31.915,"n":537,"o":32.49,"t":"2026-04-16T04:00:00Z","v":27601,"vw":32.214365},{"c":33.0782,"h":33.1624,"l":32.697,"n":584,"o":32.96,"t":"2026-04-17T04:00:00Z","v":22831,"vw":32.904546},{"c":33.1544,"h":33.19,"l":32.785,"n":711,"o":33.05,"t":"2026-04-20T04:00:00Z","v":44813,"vw":33.027628},{"c":32.6394,"h":33.32,"l":32.575,"n":750,"o":33.32,"t":"2026-04-21T04:00:00Z","v":39499,"vw":32.860973},{"c":33.3321,"h":33.415,"l":33.06,"n":506,"o":33.12,"t":"2026-04-22T04:00:00Z","v":34487,"vw":33.220319},{"c":33.3435,"h":33.79,"l":32.8,"n":649,"o":33.79,"t":"2026-04-23T04:00:00Z","v":40334,"vw":33.387801},{"c":33.4925,"h":33.69,"l":33.33,"n":761,"o":33.52,"t":"2026-04-24T04:00:00Z","v":50076,"vw":33.560943},{"c":33.4698,"h":33.74,"l":33.26,"n":935,"o":33.53,"t":"2026-04-27T04:00:00Z","v":64468,"vw":33.529815},{"c":31.7665,"h":31.95,"l":31.33,"n":1132,"o":31.76,"t":"2026-04-28T04:00:00Z","v":59471,"vw":31.64416},{"c":31.5164,"h":31.88,"l":31.21,"n":1134,"o":31.88,"t":"2026-04-29T04:00:00Z","v":63811,"vw":31.458041},{"c":32.2328,"h":32.34,"l":31.74,"n":701,"o":31.79,"t":"2026-04-30T04:00:00Z","v":30617,"vw":32.004044},{"c":32.3608,"h":32.74,"l":32.3205,"n":730,"o":32.5,"t":"2026-05-01T04:00:00Z","v":47469,"vw":32.532385},{"c":32.8753,"h":32.9217,"l":32.48,"n":642,"o":32.48,"t":"2026-05-04T04:00:00Z","v":22973,"vw":32.77129},{"c":33.2819,"h":33.38,"l":32.9,"n":614,"o":32.9,"t":"2026-05-05T04:00:00Z","v":26636,"vw":33.113749},{"c":33.9485,"h":34,"l":33.58,"n":705,"o":33.72,"t":"2026-05-06T04:00:00Z","v":39140,"vw":33.827914},{"c":33.7966,"h":34.0999,"l":33.69,"n":729,"o":34.02,"t":"2026-05-07T04:00:00Z","v":34880,"vw":33.942951},{"c":33.9958,"h":34.09,"l":33.8431,"n":594,"o":34.09,"t":"2026-05-08T04:00:00Z","v":18620,"vw":34.010699},{"c":34.1819,"h":34.3963,"l":33.8,"n":1041,"o":34.02,"t":"2026-05-11T04:00:00Z","v":54469,"vw":33.99521},{"c":34.1578,"h":34.23,"l":33.73,"n":727,"o":34.05,"t":"2026-05-12T04:00:00Z","v":22764,"vw":33.958429},{"c":34.1722,"h":34.35,"l":33.83,"n":724,"o":34.35,"t":"2026-05-13T04:00:00Z","v":24901,"vw":34.096156},{"c":34.675,"h":34.83,"l":34.135,"n":641,"o":34.3,"t":"2026-05-14T04:00:00Z","v":28079,"vw":34.509002},{"c":33.7977,"h":34.15,"l":33.695,"n":1145,"o":34.15,"t":"2026-05-15T04:00:00Z","v":49249,"vw":33.892759},{"c":33.2927,"h":33.96,"l":32.8,"n":1093,"o":33.96,"t":"2026-05-18T04:00:00Z","v":33630,"vw":33.275571},{"c":33.0542,"h":33.3299,"l":32.5216,"n":759,"o":33.07,"t":"2026-05-19T04:00:00Z","v":35718,"vw":32.963978},{"c":33.86,"h":33.95,"l":33.21,"n":640,"o":33.52,"t":"2026-05-20T04:00:00Z","v":29674,"vw":33.63757},{"c":34.6274,"h":34.71,"l":34,"n":872,"o":34.05,"t":"2026-05-21T04:00:00Z","v":46254,"vw":34.430228},{"c":34.4786,"h":34.85,"l":34.32,"n":953,"o":34.68,"t":"2026-05-22T04:00:00Z","v":44724,"vw":34.665482},{"c":35.05,"h":35.24,"l":34.99,"n":1455,"o":35.09,"t":"2026-05-26T04:00:00Z","v":158388,"vw":35.075777},{"c":35.02,"h":35.1399,"l":34.6001,"n":1003,"o":34.91,"t":"2026-05-27T04:00:00Z","v":77806,"vw":34.864527},{"c":35.32,"h":35.38,"l":34.7344,"n":884,"o":34.75,"t":"2026-05-28T04:00:00Z","v":66721,"vw":35.067963},{"c":35.5101,"h":35.63,"l":35.185,"n":1010,"o":35.25,"t":"2026-05-29T04:00:00Z","v":77020,"vw":35.410106},{"c":35.71,"h":35.91,"l":35.0653,"n":1243,"o":35.38,"t":"2026-06-01T04:00:00Z","v":156927,"vw":35.509662},{"c":35.4446,"h":35.6899,"l":35.3101,"n":981,"o":35.63,"t":"2026-06-02T04:00:00Z","v":62690,"vw":35.513196},{"c":34.6815,"h":35.1501,"l":34.61,"n":1202,"o":35.1,"t":"2026-06-03T04:00:00Z","v":61496,"vw":34.837728},{"c":34.9,"h":35,"l":34.4,"n":977,"o":34.61,"t":"2026-06-04T04:00:00Z","v":68265,"vw":34.71919},{"c":33.3462,"h":34.52,"l":32.9,"n":1981,"o":34.52,"t":"2026-06-05T04:00:00Z","v":85662,"vw":33.68619},{"c":34.2396,"h":34.35,"l":33.7303,"n":949,"o":33.86,"t":"2026-06-08T04:00:00Z","v":45626,"vw":34.022096},{"c":33.9363,"h":34.71,"l":32.9201,"n":1157,"o":34.59,"t":"2026-06-09T04:00:00Z","v":57926,"vw":33.90324},{"c":32.96,"h":34.08,"l":32.895,"n":990,"o":34,"t":"2026-06-10T04:00:00Z","v":38866,"vw":33.337499},{"c":34.0446,"h":34.13,"l":32.95,"n":826,"o":33.08,"t":"2026-06-11T04:00:00Z","v":22531,"vw":33.442931},{"c":34.64,"h":34.82,"l":34.215,"n":957,"o":34.29,"t":"2026-06-12T04:00:00Z","v":49983,"vw":34.592416},{"c":35.22,"h":35.38,"l":35.142,"n":1044,"o":35.18,"t":"2026-06-15T04:00:00Z","v":34622,"vw":35.260712},{"c":35.06,"h":35.5999,"l":35.05,"n":921,"o":35.27,"t":"2026-06-16T04:00:00Z","v":47460,"vw":35.282909},{"c":34.5747,"h":35.4,"l":34.5747,"n":952,"o":34.92,"t":"2026-06-17T04:00:00Z","v":53759,"vw":35.167965},{"c":35.0788,"h":35.25,"l":34.8,"n":926,"o":35.22,"t":"2026-06-18T04:00:00Z","v":31277,"vw":35.006992},{"c":35.22,"h":36.1,"l":35.17,"n":1366,"o":35.27,"t":"2026-06-22T04:00:00Z","v":57353,"vw":35.450546},{"c":34.53,"h":35,"l":34.2,"n":1281,"o":34.22,"t":"2026-06-23T04:00:00Z","v":40524,"vw":34.578354},{"c":33.6,"h":34.29,"l":33.06,"n":1673,"o":34.29,"t":"2026-06-24T04:00:00Z","v":51073,"vw":33.620642},{"c":33.2723,"h":34.22,"l":32.842,"n":1410,"o":34.05,"t":"2026-06-25T04:00:00Z","v":41481,"vw":33.453224},{"c":33.57,"h":33.77,"l":32.65,"n":1026,"o":32.91,"t":"2026-06-26T04:00:00Z","v":44545,"vw":33.216434},{"c":33.834,"h":33.9999,"l":32.8,"n":1275,"o":33.73,"t":"2026-06-29T04:00:00Z","v":54163,"vw":33.530646},{"c":33.88,"h":33.92,"l":33.48,"n":1036,"o":33.76,"t":"2026-06-30T04:00:00Z","v":29643,"vw":33.663547},{"c":33.25,"h":33.72,"l":32.88,"n":1038,"o":33.28,"t":"2026-07-01T04:00:00Z","v":28189,"vw":33.365093},{"c":32.3916,"h":33.645,"l":32.04,"n":1830,"o":33.51,"t":"2026-07-02T04:00:00Z","v":60978,"vw":32.697299},{"c":33.33,"h":33.6241,"l":32.89,"n":1132,"o":32.98,"t":"2026-07-06T04:00:00Z","v":38066,"vw":33.322128},{"c":32.32,"h":33.07,"l":31.93,"n":1844,"o":32.82,"t":"2026-07-07T04:00:00Z","v":56676,"vw":32.484598},{"c":32.24,"h":32.24,"l":31.5,"n":1158,"o":31.59,"t":"2026-07-08T04:00:00Z","v":37155,"vw":31.834064},{"c":32.9,"h":33.26,"l":32.6,"n":841,"o":32.71,"t":"2026-07-09T04:00:00Z","v":32765,"vw":32.900871},{"c":32.7651,"h":33.15,"l":32.46,"n":1069,"o":33.11,"t":"2026-07-10T04:00:00Z","v":28654,"vw":32.787636},{"c":32.13,"h":32.4551,"l":31.878,"n":1895,"o":32.4,"t":"2026-07-13T04:00:00Z","v":39455,"vw":32.180697},{"c":32.4312,"h":32.78,"l":32.0701,"n":1241,"o":32.78,"t":"2026-07-14T04:00:00Z","v":36174,"vw":32.343214},{"c":32.3143,"h":32.79,"l":31.9,"n":1374,"o":32.51,"t":"2026-07-15T04:00:00Z","v":40022,"vw":32.309607},{"c":31.53,"h":32.03,"l":31.35,"n":2339,"o":32.03,"t":"2026-07-16T04:00:00Z","v":64095,"vw":31.686509},{"c":31.05,"h":31.31,"l":30.3,"n":2136,"o":30.84,"t":"2026-07-17T04:00:00Z","v":59741,"vw":30.818598},{"c":31.87,"h":32.09,"l":31.5,"n":1108,"o":31.64,"t":"2026-07-20T04:00:00Z","v":24315,"vw":31.811778},{"c":32.7878,"h":32.9499,"l":32.3953,"n":1060,"o":32.42,"t":"2026-07-21T04:00:00Z","v":20702,"vw":32.602878},{"c":32.55,"h":32.7404,"l":32.33,"n":1006,"o":32.33,"t":"2026-07-22T04:00:00Z","v":30534,"vw":32.566826},{"c":32.1969,"h":32.53,"l":31.9,"n":1886,"o":32.24,"t":"2026-07-23T04:00:00Z","v":56487,"vw":32.235687},{"c":31.53,"h":32.21,"l":31.5,"n":1746,"o":32.21,"t":"2026-07-24T04:00:00Z","v":26946,"vw":31.750508},{"c":31.4753,"h":31.96,"l":31,"n":1713,"o":31.96,"t":"2026-07-27T04:00:00Z","v":40367,"vw":31.3945},{"c":31.0884,"h":31.2099,"l":30.4492,"n":1914,"o":31,"t":"2026-07-28T04:00:00Z","v":41225,"vw":30.876843},{"c":29.4456,"h":30.84,"l":29.4,"n":2910,"o":30.84,"t":"2026-07-29T04:00:00Z","v":75513,"vw":30.051003},{"c":31.3952,"h":31.49,"l":30.22,"n":1566,"o":30.41,"t":"2026-07-30T04:00:00Z","v":41926,"vw":31.015973},{"c":30.9974,"h":31.81,"l":30.5826,"n":2176,"o":31.81,"t":"2026-07-31T04:00:00Z","v":28371,"vw":31.017168},{"c":31.62,"h":31.85,"l":30.61,"n":1598,"o":31,"t":"2026-08-03T04:00:00Z","v":30674,"vw":31.446387},{"c":32.0137,"h":32.15,"l":31.6801,"n":1502,"o":31.76,"t":"2026-08-04T04:00:00Z","v":24523,"vw":31.931733},{"c":31.5253,"h":32.11,"l":31.4,"n":1342,"o":31.82,"t":"2026-08-05T04:00:00Z","v":60510,"vw":31.614988},{"c":31.41,"h":31.6735,"l":31.025,"n":1878,"o":31.19,"t":"2026-08-06T04:00:00Z","v":65830,"vw":31.415576},{"c":31.3502,"h":31.77,"l":31.01,"n":1979,"o":31.77,"t":"2026-08-07T04:00:00Z","v":35066,"vw":31.361553},{"c":30.92,"h":31.615,"l":30.92,"n":2078,"o":31.34,"t":"2026-08-10T04:00:00Z","v":55625,"vw":31.120442},{"c":31.1205,"h":31.45,"l":31.08,"n":1083,"o":31.45,"t":"2026-08-11T04:00:00Z","v":87881,"vw":31.30899},{"c":31.2688,"h":31.67,"l":31.08,"n":1389,"o":31.4,"t":"2026-08-12T04:00:00Z","v":111980,"vw":31.285152},{"c":31.46,"h":31.7727,"l":31.25,"n":1587,"o":31.77,"t":"2026-08-13T04:00:00Z","v":35993,"vw":31.452804},{"c":31.689,"h":31.759,"l":31.46,"n":1306,"o":31.61,"t":"2026-08-14T04:00:00Z","v":32114,"vw":31.603594},{"c":31.95,"h":32.0442,"l":31.75,"n":1147,"o":31.85,"t":"2026-08-17T04:00:00Z","v":24882,"vw":31.886538},{"c":30.94,"h":31.67,"l":30.86,"n":1985,"o":31.54,"t":"2026-08-18T04:00:00Z","v":52356,"vw":31.266401},{"c":30.9461,"h":31.13,"l":30.41,"n":1550,"o":30.8,"t":"2026-08-19T04:00:00Z","v":35553,"vw":30.756564},{"c":31.2222,"h":31.2899,"l":31,"n":999,"o":31,"t":"2026-08-20T04:00:00Z","v":38013,"vw":31.115671},{"c":31.37,"h":31.76,"l":31.3058,"n":1290,"o":31.48,"t":"2026-08-21T04:00:00Z","v":31321,"vw":31.520446},{"c":31.24,"h":31.5,"l":31.16,"n":1601,"o":31.36,"t":"2026-08-24T04:00:00Z","v":62913,"vw":31.285506},{"c":31.85,"h":31.85,"l":31.4,"n":1106,"o":31.48,"t":"2026-08-25T04:00:00Z","v":33876,"vw":31.677925},{"c":31.3998,"h":31.58,"l":31.38,"n":1212,"o":31.53,"t":"2026-08-26T04:00:00Z","v":34715,"vw":31.46749},{"c":31.7133,"h":31.87,"l":31.5293,"n":1079,"o":31.69,"t":"2026-08-27T04:00:00Z","v":38337,"vw":31.74416},{"c":30.9605,"h":31.51,"l":30.8699,"n":2133,"o":31.51,"t":"2026-08-28T04:00:00Z","v":65796,"vw":31.143466},{"c":31.2312,"h":31.24,"l":30.9091,"n":2261,"o":31.02,"t":"2026-08-31T04:00:00Z","v":55427,"vw":31.024638},{"c":30.68,"h":30.9799,"l":30.59,"n":1925,"o":30.94,"t":"2026-09-01T04:00:00Z","v":65125,"vw":30.801983},{"c":30.8953,"h":30.9499,"l":30.278,"n":1156,"o":30.47,"t":"2026-09-02T04:00:00Z","v":33160,"vw":30.538673},{"c":31.6369,"h":31.66,"l":31,"n":1113,"o":31.11,"t":"2026-09-03T04:00:00Z","v":49962,"vw":31.398757},{"c":31.81,"h":31.81,"l":31.5697,"n":1030,"o":31.6,"t":"2026-09-04T04:00:00Z","v":31816,"vw":31.699893},{"c":32.0205,"h":32.135,"l":31.93,"n":1313,"o":31.99,"t":"2026-09-08T04:00:00Z","v":50928,"vw":32.03892},{"c":31.5962,"h":31.84,"l":31.5,"n":1055,"o":31.84,"t":"2026-09-09T04:00:00Z","v":37848,"vw":31.664306},{"c":31.2842,"h":31.52,"l":31.17,"n":1307,"o":31.39,"t":"2026-09-10T04:00:00Z","v":35270,"vw":31.332143},{"c":31.632,"h":31.75,"l":31.38,"n":1094,"o":31.55,"t":"2026-09-11T04:00:00Z","v":42729,"vw":31.643739},{"c":31.2383,"h":31.415,"l":31.07,"n":1651,"o":31.19,"t":"2026-09-14T04:00:00Z","v":57638,"vw":31.242339},{"c":30.84,"h":31.24,"l":30.8,"n":1474,"o":31.24,"t":"2026-09-15T04:00:00Z","v":39787,"vw":30.994914},{"c":30.6118,"h":30.9399,"l":30.37,"n":1319,"o":30.84,"t":"2026-09-16T04:00:00Z","v":56492,"vw":30.726099},{"c":31.3064,"h":31.36,"l":30.96,"n":1011,"o":31.05,"t":"2026-09-17T04:00:00Z","v":40585,"vw":31.144209},{"c":31.8501,"h":31.86,"l":31.415,"n":1218,"o":31.58,"t":"2026-09-18T04:00:00Z","v":38849,"vw":31.62967},{"c":32.275,"h":32.34,"l":32.09,"n":1138,"o":32.1,"t":"2026-09-21T04:00:00Z","v":66917,"vw":32.216153},{"c":32.3846,"h":32.43,"l":32.251,"n":768,"o":32.33,"t":"2026-09-22T04:00:00Z","v":44972,"vw":32.384793},{"c":31.8862,"h":32.19,"l":31.8793,"n":910,"o":32.12,"t":"2026-09-23T04:00:00Z","v":32026,"vw":32.041408},{"c":31.975,"h":31.99,"l":31.66,"n":1311,"o":31.82,"t":"2026-09-24T04:00:00Z","v":54922,"vw":31.855887},{"c":31.91,"h":32.03,"l":31.7196,"n":1338,"o":32.03,"t":"2026-09-25T04:00:00Z","v":36638,"vw":31.890929},{"c":31.4618,"h":31.83,"l":31.44,"n":1518,"o":31.83,"t":"2026-09-28T04:00:00Z","v":34721,"vw":31.615469},{"c":31.4518,"h":31.75,"l":31.372,"n":1379,"o":31.75,"t":"2026-09-29T04:00:00Z","v":45213,"vw":31.497109},{"c":30.9566,"h":31.49,"l":30.95,"n":1991,"o":31.49,"t":"2026-09-30T04:00:00Z","v":58349,"vw":31.037391},{"c":31.08,"h":31.15,"l":30.7,"n":1979,"o":31.15,"t":"2026-10-01T04:00:00Z","v":52460,"vw":30.903207},{"c":31.38,"h":31.92,"l":31.24,"n":1431,"o":31.92,"t":"2026-10-02T04:00:00Z","v":39228,"vw":31.420628},{"c":31.7,"h":31.7999,"l":31.4,"n":2093,"o":31.58,"t":"2026-10-05T04:00:00Z","v":68451,"vw":31.571007},{"c":31.78,"h":31.92,"l":31.7229,"n":1059,"o":31.92,"t":"2026-10-06T04:00:00Z","v":36460,"vw":31.799193},{"c":31.12,"h":31.75,"l":31,"n":1754,"o":31.75,"t":"2026-10-07T04:00:00Z","v":79839,"vw":31.113868},{"c":30.62,"h":31.02,"l":30.33,"n":2921,"o":31.02,"t":"2026-10-08T04:00:00Z","v":107417,"vw":30.672209},{"c":30.78,"h":30.92,"l":30.51,"n":1276,"o":30.92,"t":"2026-10-09T04:00:00Z","v":45045,"vw":30.739464},{"c":30.67,"h":30.92,"l":30.6384,"n":1165,"o":30.92,"t":"2026-10-12T04:00:00Z","v":48267,"vw":30.748326},{"c":30.49,"h":30.52,"l":30.02,"n":1617,"o":30.24,"t":"2026-10-13T04:00:00Z","v":98524,"vw":30.268367},{"c":29.08,"h":30.09,"l":28.95,"n":3285,"o":30.09,"t":"2026-10-14T04:00:00Z","v":122316,"vw":29.379454},{"c":29.36,"h":29.36,"l":28.06,"n":2048,"o":28.55,"t":"2026-10-15T04:00:00Z","v":110820,"vw":28.554668},{"c":28.31,"h":29.28,"l":28.19,"n":2024,"o":29.28,"t":"2026-10-16T04:00:00Z","v":66392,"vw":28.752248},{"c":28.63,"h":29.07,"l":28.61,"n":1387,"o":28.8,"t":"2026-10-19T04:00:00Z","v":57226,"vw":28.812456},{"c":28.85,"h":29.21,"l":28.29,"n":1053,"o":28.46,"t":"2026-10-20T04:00:00Z","v":48345,"vw":28.812369},{"c":29.2,"h":29.32,"l":28.79,"n":884,"o":29.08,"t":"2026-10-21T04:00:00Z","v":31162,"vw":29.056724}],"volatilityBars":[{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-21T08:30:00Z","v":500,"vw":32},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-09-21T11:15:00Z","v":151,"vw":32.15},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-09-21T13:15:00Z","v":250,"vw":32.35},{"c":32.175,"h":32.19,"l":32.1,"n":134,"o":32.1,"t":"2026-09-21T13:30:00Z","v":9312,"vw":32.133956},{"c":32.145,"h":32.21,"l":32.145,"n":69,"o":32.1738,"t":"2026-09-21T13:45:00Z","v":4734,"vw":32.180907},{"c":32.12,"h":32.17,"l":32.12,"n":42,"o":32.17,"t":"2026-09-21T14:00:00Z","v":1555,"vw":32.141235},{"c":32.155,"h":32.21,"l":32.14,"n":33,"o":32.16,"t":"2026-09-21T14:15:00Z","v":2693,"vw":32.161727},{"c":32.09,"h":32.15,"l":32.09,"n":39,"o":32.15,"t":"2026-09-21T14:30:00Z","v":3692,"vw":32.145768},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-09-21T14:45:00Z","v":150,"vw":32.17},{"c":32.185,"h":32.195,"l":32.185,"n":3,"o":32.195,"t":"2026-09-21T15:00:00Z","v":656,"vw":32.187366},{"c":32.2684,"h":32.2853,"l":32.16,"n":17,"o":32.185,"t":"2026-09-21T15:15:00Z","v":980,"vw":32.225456},{"c":32.22,"h":32.23,"l":32.22,"n":8,"o":32.22,"t":"2026-09-21T15:30:00Z","v":398,"vw":32.22303},{"c":32.25,"h":32.25,"l":32.1737,"n":25,"o":32.1737,"t":"2026-09-21T15:45:00Z","v":3758,"vw":32.220693},{"c":32.24,"h":32.24,"l":32.23,"n":3,"o":32.23,"t":"2026-09-21T16:00:00Z","v":201,"vw":32.235},{"c":32.25,"h":32.25,"l":32.225,"n":4,"o":32.25,"t":"2026-09-21T16:15:00Z","v":661,"vw":32.234848},{"c":32.24,"h":32.25,"l":32.22,"n":21,"o":32.24,"t":"2026-09-21T16:30:00Z","v":4212,"vw":32.23225},{"c":32.2904,"h":32.2904,"l":32.2493,"n":3,"o":32.2493,"t":"2026-09-21T16:45:00Z","v":215,"vw":32.26985},{"c":32.28,"h":32.2999,"l":32.265,"n":20,"o":32.27,"t":"2026-09-21T17:00:00Z","v":2468,"vw":32.280068},{"c":32.26,"h":32.295,"l":32.26,"n":34,"o":32.28,"t":"2026-09-21T17:15:00Z","v":5051,"vw":32.282754},{"c":32.29,"h":32.29,"l":32.22,"n":55,"o":32.28,"t":"2026-09-21T17:30:00Z","v":7358,"vw":32.228566},{"c":32.28,"h":32.31,"l":32.28,"n":12,"o":32.28,"t":"2026-09-21T17:45:00Z","v":1013,"vw":32.288642},{"c":32.24,"h":32.28,"l":32.24,"n":4,"o":32.28,"t":"2026-09-21T18:00:00Z","v":226,"vw":32.26},{"c":32.3,"h":32.33,"l":32.2044,"n":7,"o":32.33,"t":"2026-09-21T18:15:00Z","v":1691,"vw":32.279308},{"c":32.31,"h":32.34,"l":32.29,"n":13,"o":32.3,"t":"2026-09-21T18:30:00Z","v":2600,"vw":32.303545},{"c":32.305,"h":32.305,"l":32.305,"n":2,"o":32.305,"t":"2026-09-21T19:00:00Z","v":156,"vw":32.305},{"c":32.32,"h":32.32,"l":32.2505,"n":3,"o":32.2505,"t":"2026-09-21T19:15:00Z","v":1100,"vw":32.279318},{"c":32.3,"h":32.33,"l":32.3,"n":13,"o":32.32,"t":"2026-09-21T19:30:00Z","v":1009,"vw":32.313976},{"c":32.275,"h":32.295,"l":32.25,"n":21,"o":32.295,"t":"2026-09-21T19:45:00Z","v":2068,"vw":32.276098},{"c":32.45,"h":32.45,"l":32.45,"n":18,"o":32.45,"t":"2026-09-22T11:45:00Z","v":2015,"vw":32.45},{"c":32.3304,"h":32.37,"l":32.31,"n":79,"o":32.33,"t":"2026-09-22T13:30:00Z","v":2425,"vw":32.335761},{"c":32.4,"h":32.41,"l":32.375,"n":28,"o":32.39,"t":"2026-09-22T13:45:00Z","v":2371,"vw":32.397741},{"c":32.4,"h":32.42,"l":32.375,"n":18,"o":32.4,"t":"2026-09-22T14:00:00Z","v":825,"vw":32.399357},{"c":32.39,"h":32.41,"l":32.39,"n":16,"o":32.4,"t":"2026-09-22T14:15:00Z","v":871,"vw":32.400054},{"c":32.251,"h":32.35,"l":32.251,"n":23,"o":32.35,"t":"2026-09-22T14:30:00Z","v":2573,"vw":32.315702},{"c":32.31,"h":32.31,"l":32.31,"n":3,"o":32.31,"t":"2026-09-22T14:45:00Z","v":806,"vw":32.31},{"c":32.3,"h":32.33,"l":32.3,"n":10,"o":32.33,"t":"2026-09-22T15:00:00Z","v":730,"vw":32.307971},{"c":32.335,"h":32.36,"l":32.3192,"n":15,"o":32.33,"t":"2026-09-22T15:15:00Z","v":1516,"vw":32.334867},{"c":32.33,"h":32.34,"l":32.33,"n":9,"o":32.33,"t":"2026-09-22T15:30:00Z","v":962,"vw":32.331295},{"c":32.345,"h":32.345,"l":32.345,"n":3,"o":32.345,"t":"2026-09-22T15:45:00Z","v":167,"vw":32.345},{"c":32.325,"h":32.325,"l":32.3165,"n":2,"o":32.3165,"t":"2026-09-22T16:00:00Z","v":300,"vw":32.322167},{"c":32.3499,"h":32.35,"l":32.3499,"n":3,"o":32.35,"t":"2026-09-22T16:15:00Z","v":582,"vw":32.34995},{"c":32.325,"h":32.325,"l":32.325,"n":3,"o":32.325,"t":"2026-09-22T16:30:00Z","v":278,"vw":32.325},{"c":32.38,"h":32.38,"l":32.38,"n":2,"o":32.38,"t":"2026-09-22T17:00:00Z","v":101,"vw":32.38},{"c":32.4,"h":32.4,"l":32.38,"n":9,"o":32.38,"t":"2026-09-22T17:15:00Z","v":1487,"vw":32.385243},{"c":32.41,"h":32.41,"l":32.3301,"n":9,"o":32.4,"t":"2026-09-22T17:30:00Z","v":1688,"vw":32.397221},{"c":32.42,"h":32.42,"l":32.41,"n":23,"o":32.41,"t":"2026-09-22T17:45:00Z","v":1697,"vw":32.418099},{"c":32.4,"h":32.4,"l":32.39,"n":9,"o":32.395,"t":"2026-09-22T18:00:00Z","v":949,"vw":32.394415},{"c":32.4,"h":32.4,"l":32.4,"n":2,"o":32.4,"t":"2026-09-22T18:15:00Z","v":110,"vw":32.4},{"c":32.42,"h":32.42,"l":32.38,"n":16,"o":32.38,"t":"2026-09-22T18:30:00Z","v":1950,"vw":32.405833},{"c":32.4092,"h":32.4092,"l":32.4092,"n":3,"o":32.4092,"t":"2026-09-22T19:00:00Z","v":1005,"vw":32.4092},{"c":32.4,"h":32.42,"l":32.4,"n":12,"o":32.41,"t":"2026-09-22T19:15:00Z","v":11057,"vw":32.40965},{"c":32.41,"h":32.43,"l":32.3701,"n":9,"o":32.3701,"t":"2026-09-22T19:30:00Z","v":1622,"vw":32.3937},{"c":32.4,"h":32.4285,"l":32.4,"n":18,"o":32.4,"t":"2026-09-22T19:45:00Z","v":1740,"vw":32.409575},{"c":32.4352,"h":32.4352,"l":32.4352,"n":1,"o":32.4352,"t":"2026-09-22T20:00:00Z","v":600,"vw":32.4352},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-09-23T11:00:00Z","v":100,"vw":32.05},{"c":32.14,"h":32.15,"l":32.105,"n":57,"o":32.12,"t":"2026-09-23T13:30:00Z","v":4647,"vw":32.129779},{"c":32.17,"h":32.19,"l":32.15,"n":24,"o":32.19,"t":"2026-09-23T13:45:00Z","v":652,"vw":32.17},{"c":32.0021,"h":32.145,"l":31.9632,"n":66,"o":32.1247,"t":"2026-09-23T14:00:00Z","v":5223,"vw":32.05421},{"c":31.98,"h":32.04,"l":31.98,"n":33,"o":32.0269,"t":"2026-09-23T14:15:00Z","v":2193,"vw":32.011044},{"c":32,"h":32.0276,"l":32,"n":10,"o":32.0276,"t":"2026-09-23T14:30:00Z","v":564,"vw":32.015055},{"c":32.08,"h":32.08,"l":32.0515,"n":5,"o":32.0515,"t":"2026-09-23T14:45:00Z","v":342,"vw":32.060033},{"c":32.1,"h":32.1,"l":32.1,"n":4,"o":32.1,"t":"2026-09-23T15:00:00Z","v":313,"vw":32.1},{"c":32.11,"h":32.11,"l":32.1,"n":13,"o":32.1,"t":"2026-09-23T15:15:00Z","v":583,"vw":32.105745},{"c":32.09,"h":32.09,"l":32.09,"n":6,"o":32.09,"t":"2026-09-23T15:30:00Z","v":374,"vw":32.09},{"c":32.0796,"h":32.0796,"l":32.0796,"n":2,"o":32.0796,"t":"2026-09-23T15:45:00Z","v":101,"vw":32.0796},{"c":32.04,"h":32.06,"l":32.04,"n":5,"o":32.045,"t":"2026-09-23T16:00:00Z","v":402,"vw":32.04625},{"c":32.006,"h":32.05,"l":32.006,"n":8,"o":32.05,"t":"2026-09-23T16:15:00Z","v":483,"vw":32.015628},{"c":32.025,"h":32.025,"l":32.02,"n":6,"o":32.02,"t":"2026-09-23T16:30:00Z","v":600,"vw":32.020833},{"c":32,"h":32.04,"l":32,"n":20,"o":32.04,"t":"2026-09-23T16:45:00Z","v":3381,"vw":32.026421},{"c":31.98,"h":32.03,"l":31.96,"n":26,"o":32.03,"t":"2026-09-23T17:00:00Z","v":2169,"vw":31.995689},{"c":32.0064,"h":32.0064,"l":32.0064,"n":1,"o":32.0064,"t":"2026-09-23T17:15:00Z","v":110,"vw":32.0064},{"c":32.02,"h":32.04,"l":32.02,"n":22,"o":32.03,"t":"2026-09-23T17:45:00Z","v":1036,"vw":32.03},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-09-23T18:00:00Z","v":100,"vw":32.01},{"c":31.99,"h":32.01,"l":31.99,"n":9,"o":32,"t":"2026-09-23T18:30:00Z","v":986,"vw":32},{"c":32.0292,"h":32.0292,"l":31.99,"n":3,"o":32.01,"t":"2026-09-23T18:45:00Z","v":300,"vw":32.009733},{"c":32.009,"h":32.009,"l":32.009,"n":4,"o":32.009,"t":"2026-09-23T19:00:00Z","v":149,"vw":32.009},{"c":31.98,"h":32,"l":31.98,"n":4,"o":32,"t":"2026-09-23T19:15:00Z","v":400,"vw":31.9925},{"c":31.96,"h":31.98,"l":31.95,"n":10,"o":31.98,"t":"2026-09-23T19:30:00Z","v":878,"vw":31.966193},{"c":31.905,"h":31.96,"l":31.8793,"n":32,"o":31.95,"t":"2026-09-23T19:45:00Z","v":1813,"vw":31.923677},{"c":31.88,"h":31.88,"l":31.8,"n":105,"o":31.82,"t":"2026-09-24T13:30:00Z","v":4981,"vw":31.846297},{"c":31.82,"h":31.82,"l":31.8,"n":27,"o":31.8,"t":"2026-09-24T13:45:00Z","v":1796,"vw":31.809025},{"c":31.92,"h":31.92,"l":31.82,"n":44,"o":31.82,"t":"2026-09-24T14:00:00Z","v":2880,"vw":31.84318},{"c":31.96,"h":31.99,"l":31.96,"n":14,"o":31.99,"t":"2026-09-24T14:30:00Z","v":2355,"vw":31.964495},{"c":31.83,"h":31.9,"l":31.66,"n":177,"o":31.9,"t":"2026-09-24T14:45:00Z","v":13822,"vw":31.740698},{"c":31.79,"h":31.79,"l":31.79,"n":8,"o":31.79,"t":"2026-09-24T15:15:00Z","v":547,"vw":31.79},{"c":31.8,"h":31.8,"l":31.79,"n":14,"o":31.79,"t":"2026-09-24T15:30:00Z","v":1176,"vw":31.7925},{"c":31.83,"h":31.83,"l":31.76,"n":5,"o":31.76,"t":"2026-09-24T15:45:00Z","v":813,"vw":31.81583},{"c":31.76,"h":31.81,"l":31.76,"n":18,"o":31.8,"t":"2026-09-24T16:00:00Z","v":2222,"vw":31.794527},{"c":31.91,"h":31.91,"l":31.825,"n":13,"o":31.825,"t":"2026-09-24T16:15:00Z","v":575,"vw":31.881667},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-09-24T16:30:00Z","v":156,"vw":31.82},{"c":31.94,"h":31.94,"l":31.8766,"n":10,"o":31.94,"t":"2026-09-24T16:45:00Z","v":978,"vw":31.923789},{"c":31.905,"h":31.98,"l":31.905,"n":19,"o":31.97,"t":"2026-09-24T17:00:00Z","v":975,"vw":31.955264},{"c":31.905,"h":31.915,"l":31.905,"n":44,"o":31.915,"t":"2026-09-24T17:45:00Z","v":2479,"vw":31.911362},{"c":31.97,"h":31.97,"l":31.91,"n":15,"o":31.91,"t":"2026-09-24T18:15:00Z","v":1417,"vw":31.943459},{"c":31.96,"h":31.96,"l":31.96,"n":1,"o":31.96,"t":"2026-09-24T18:30:00Z","v":120,"vw":31.96},{"c":31.99,"h":31.99,"l":31.9219,"n":12,"o":31.9219,"t":"2026-09-24T18:45:00Z","v":689,"vw":31.960087},{"c":31.95,"h":31.98,"l":31.95,"n":26,"o":31.968,"t":"2026-09-24T19:00:00Z","v":1614,"vw":31.963679},{"c":31.96,"h":31.96,"l":31.95,"n":7,"o":31.95,"t":"2026-09-24T19:15:00Z","v":693,"vw":31.951942},{"c":31.965,"h":31.98,"l":31.965,"n":17,"o":31.97,"t":"2026-09-24T19:30:00Z","v":1711,"vw":31.971609},{"c":31.98,"h":31.99,"l":31.9619,"n":27,"o":31.9619,"t":"2026-09-24T19:45:00Z","v":4335,"vw":31.977167},{"c":31.96,"h":31.97,"l":31.96,"n":14,"o":31.97,"t":"2026-09-24T20:00:00Z","v":2372,"vw":31.969545},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-09-24T22:15:00Z","v":500,"vw":31.7},{"c":32.4148,"h":32.4148,"l":32.4148,"n":1,"o":32.4148,"t":"2026-09-25T12:15:00Z","v":150,"vw":32.4148},{"c":31.9,"h":32.03,"l":31.87,"n":134,"o":32.03,"t":"2026-09-25T13:30:00Z","v":4961,"vw":32.001994},{"c":31.86,"h":31.87,"l":31.86,"n":46,"o":31.865,"t":"2026-09-25T13:45:00Z","v":985,"vw":31.864394},{"c":31.78,"h":31.83,"l":31.75,"n":64,"o":31.83,"t":"2026-09-25T14:00:00Z","v":1858,"vw":31.794454},{"c":31.79,"h":31.83,"l":31.7196,"n":38,"o":31.7196,"t":"2026-09-25T14:15:00Z","v":2755,"vw":31.784238},{"c":31.8599,"h":31.8599,"l":31.8,"n":26,"o":31.85,"t":"2026-09-25T14:45:00Z","v":1089,"vw":31.835241},{"c":31.8537,"h":31.8537,"l":31.8537,"n":2,"o":31.8537,"t":"2026-09-25T15:00:00Z","v":201,"vw":31.8537},{"c":31.8799,"h":31.91,"l":31.86,"n":44,"o":31.86,"t":"2026-09-25T15:15:00Z","v":3959,"vw":31.891726},{"c":31.8,"h":31.84,"l":31.8,"n":14,"o":31.84,"t":"2026-09-25T15:30:00Z","v":1192,"vw":31.836364},{"c":31.8,"h":31.82,"l":31.8,"n":10,"o":31.8,"t":"2026-09-25T15:45:00Z","v":311,"vw":31.806667},{"c":31.98,"h":31.98,"l":31.85,"n":7,"o":31.85,"t":"2026-09-25T16:00:00Z","v":828,"vw":31.900049},{"c":31.9398,"h":31.9398,"l":31.8508,"n":13,"o":31.8508,"t":"2026-09-25T16:15:00Z","v":1538,"vw":31.915463},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-09-25T16:30:00Z","v":100,"vw":31.9},{"c":31.8899,"h":31.92,"l":31.8899,"n":10,"o":31.92,"t":"2026-09-25T16:45:00Z","v":2966,"vw":31.914898},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-09-25T17:00:00Z","v":106,"vw":31.88},{"c":31.855,"h":31.9,"l":31.81,"n":18,"o":31.81,"t":"2026-09-25T17:15:00Z","v":1815,"vw":31.874818},{"c":31.88,"h":31.88,"l":31.85,"n":9,"o":31.88,"t":"2026-09-25T17:30:00Z","v":880,"vw":31.862819},{"c":31.91,"h":31.91,"l":31.8541,"n":6,"o":31.8541,"t":"2026-09-25T18:15:00Z","v":779,"vw":31.879913},{"c":31.88,"h":31.9,"l":31.88,"n":7,"o":31.9,"t":"2026-09-25T18:30:00Z","v":601,"vw":31.894932},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-09-25T18:45:00Z","v":179,"vw":31.88},{"c":31.8503,"h":31.87,"l":31.8503,"n":4,"o":31.87,"t":"2026-09-25T19:00:00Z","v":311,"vw":31.856675},{"c":31.89,"h":31.92,"l":31.89,"n":5,"o":31.92,"t":"2026-09-25T19:15:00Z","v":576,"vw":31.899542},{"c":31.895,"h":31.9,"l":31.89,"n":10,"o":31.9,"t":"2026-09-25T19:30:00Z","v":506,"vw":31.89625},{"c":31.91,"h":31.94,"l":31.91,"n":17,"o":31.91,"t":"2026-09-25T19:45:00Z","v":1740,"vw":31.91834},{"c":31.768,"h":31.768,"l":31.768,"n":1,"o":31.768,"t":"2026-09-25T21:30:00Z","v":158,"vw":31.768},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-09-25T23:00:00Z","v":100,"vw":31.9},{"c":31.74,"h":31.74,"l":31.74,"n":14,"o":31.74,"t":"2026-09-28T08:00:00Z","v":239,"vw":31.74},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-09-28T11:30:00Z","v":100,"vw":31.85},{"c":31.72,"h":31.83,"l":31.66,"n":201,"o":31.83,"t":"2026-09-28T13:30:00Z","v":5272,"vw":31.778427},{"c":31.65,"h":31.675,"l":31.65,"n":23,"o":31.675,"t":"2026-09-28T13:45:00Z","v":533,"vw":31.658143},{"c":31.7164,"h":31.7164,"l":31.7164,"n":8,"o":31.7164,"t":"2026-09-28T14:00:00Z","v":582,"vw":31.7164},{"c":31.65,"h":31.68,"l":31.65,"n":36,"o":31.68,"t":"2026-09-28T14:15:00Z","v":4783,"vw":31.677067},{"c":31.65,"h":31.69,"l":31.65,"n":30,"o":31.69,"t":"2026-09-28T14:30:00Z","v":773,"vw":31.68},{"c":31.51,"h":31.56,"l":31.5,"n":68,"o":31.56,"t":"2026-09-28T14:45:00Z","v":2778,"vw":31.542028},{"c":31.49,"h":31.51,"l":31.49,"n":17,"o":31.51,"t":"2026-09-28T15:00:00Z","v":686,"vw":31.502717},{"c":31.475,"h":31.5,"l":31.475,"n":10,"o":31.5,"t":"2026-09-28T15:15:00Z","v":241,"vw":31.4875},{"c":31.49,"h":31.51,"l":31.44,"n":64,"o":31.44,"t":"2026-09-28T15:30:00Z","v":1729,"vw":31.496551},{"c":31.488,"h":31.488,"l":31.488,"n":6,"o":31.488,"t":"2026-09-28T15:45:00Z","v":377,"vw":31.488},{"c":31.525,"h":31.5561,"l":31.525,"n":8,"o":31.5497,"t":"2026-09-28T16:00:00Z","v":767,"vw":31.545373},{"c":31.58,"h":31.58,"l":31.51,"n":3,"o":31.51,"t":"2026-09-28T16:15:00Z","v":600,"vw":31.521706},{"c":31.545,"h":31.615,"l":31.545,"n":21,"o":31.615,"t":"2026-09-28T16:30:00Z","v":1134,"vw":31.579643},{"c":31.51,"h":31.56,"l":31.51,"n":25,"o":31.56,"t":"2026-09-28T17:00:00Z","v":1693,"vw":31.520589},{"c":31.61,"h":31.62,"l":31.61,"n":3,"o":31.62,"t":"2026-09-28T17:45:00Z","v":317,"vw":31.613691},{"c":31.54,"h":31.57,"l":31.54,"n":11,"o":31.552,"t":"2026-09-28T18:00:00Z","v":832,"vw":31.55106},{"c":31.5492,"h":31.5492,"l":31.5492,"n":9,"o":31.5492,"t":"2026-09-28T18:15:00Z","v":482,"vw":31.5492},{"c":31.57,"h":31.57,"l":31.57,"n":2,"o":31.57,"t":"2026-09-28T18:30:00Z","v":106,"vw":31.57},{"c":31.595,"h":31.595,"l":31.595,"n":2,"o":31.595,"t":"2026-09-28T18:45:00Z","v":101,"vw":31.595},{"c":31.55,"h":31.55,"l":31.55,"n":19,"o":31.55,"t":"2026-09-28T19:00:00Z","v":1064,"vw":31.55},{"c":31.55,"h":31.55,"l":31.55,"n":3,"o":31.55,"t":"2026-09-28T19:15:00Z","v":152,"vw":31.55},{"c":31.5,"h":31.5,"l":31.5,"n":11,"o":31.5,"t":"2026-09-28T19:30:00Z","v":209,"vw":31.5},{"c":31.47,"h":31.48,"l":31.45,"n":28,"o":31.45,"t":"2026-09-28T19:45:00Z","v":1271,"vw":31.45809},{"c":31.44,"h":31.75,"l":31.372,"n":169,"o":31.75,"t":"2026-09-29T13:30:00Z","v":8609,"vw":31.493237},{"c":31.47,"h":31.53,"l":31.46,"n":21,"o":31.49,"t":"2026-09-29T13:45:00Z","v":1600,"vw":31.484768},{"c":31.45,"h":31.51,"l":31.39,"n":70,"o":31.4801,"t":"2026-09-29T14:00:00Z","v":8149,"vw":31.478293},{"c":31.57,"h":31.62,"l":31.5,"n":26,"o":31.5,"t":"2026-09-29T14:15:00Z","v":1902,"vw":31.610219},{"c":31.62,"h":31.63,"l":31.5726,"n":37,"o":31.62,"t":"2026-09-29T14:30:00Z","v":1703,"vw":31.613654},{"c":31.62,"h":31.64,"l":31.58,"n":25,"o":31.64,"t":"2026-09-29T14:45:00Z","v":1351,"vw":31.621066},{"c":31.525,"h":31.57,"l":31.525,"n":15,"o":31.57,"t":"2026-09-29T15:00:00Z","v":469,"vw":31.555952},{"c":31.5,"h":31.5,"l":31.5,"n":26,"o":31.5,"t":"2026-09-29T15:15:00Z","v":1307,"vw":31.5},{"c":31.47,"h":31.47,"l":31.435,"n":14,"o":31.435,"t":"2026-09-29T15:30:00Z","v":681,"vw":31.456281},{"c":31.43,"h":31.43,"l":31.43,"n":10,"o":31.43,"t":"2026-09-29T16:00:00Z","v":257,"vw":31.43},{"c":31.47,"h":31.47,"l":31.47,"n":3,"o":31.47,"t":"2026-09-29T16:15:00Z","v":264,"vw":31.47},{"c":31.4,"h":31.4301,"l":31.4,"n":3,"o":31.4301,"t":"2026-09-29T16:30:00Z","v":1612,"vw":31.427117},{"c":31.4,"h":31.4,"l":31.4,"n":15,"o":31.4,"t":"2026-09-29T16:45:00Z","v":950,"vw":31.4},{"c":31.4529,"h":31.4529,"l":31.4529,"n":2,"o":31.4529,"t":"2026-09-29T17:00:00Z","v":101,"vw":31.4529},{"c":31.44,"h":31.47,"l":31.38,"n":34,"o":31.47,"t":"2026-09-29T17:45:00Z","v":3232,"vw":31.436376},{"c":31.48,"h":31.48,"l":31.435,"n":37,"o":31.435,"t":"2026-09-29T18:15:00Z","v":1085,"vw":31.467727},{"c":31.47,"h":31.47,"l":31.47,"n":25,"o":31.47,"t":"2026-09-29T19:15:00Z","v":1277,"vw":31.47},{"c":31.45,"h":31.45,"l":31.45,"n":2,"o":31.45,"t":"2026-09-29T19:45:00Z","v":111,"vw":31.45},{"c":31.46,"h":31.46,"l":31.46,"n":1,"o":31.46,"t":"2026-09-29T22:30:00Z","v":100,"vw":31.46},{"c":31.44,"h":31.44,"l":31.44,"n":3,"o":31.44,"t":"2026-09-29T22:45:00Z","v":1500,"vw":31.44},{"c":31.41,"h":31.44,"l":31.41,"n":3,"o":31.44,"t":"2026-09-29T23:00:00Z","v":1466,"vw":31.429789},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-09-29T23:15:00Z","v":604,"vw":31.4},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-09-30T08:00:00Z","v":120,"vw":31.3},{"c":31.28,"h":31.28,"l":31.28,"n":2,"o":31.28,"t":"2026-09-30T11:00:00Z","v":110,"vw":31.28},{"c":31.28,"h":31.28,"l":31.28,"n":2,"o":31.28,"t":"2026-09-30T12:15:00Z","v":799,"vw":31.28},{"c":31.02,"h":31.49,"l":31,"n":443,"o":31.49,"t":"2026-09-30T13:30:00Z","v":8191,"vw":31.162167},{"c":31,"h":31.04,"l":31,"n":69,"o":31.04,"t":"2026-09-30T13:45:00Z","v":1826,"vw":31.01994},{"c":31.07,"h":31.12,"l":31.01,"n":76,"o":31.06,"t":"2026-09-30T14:00:00Z","v":4908,"vw":31.05586},{"c":31.02,"h":31.09,"l":31.02,"n":39,"o":31.09,"t":"2026-09-30T14:15:00Z","v":2121,"vw":31.044508},{"c":31,"h":31.0393,"l":31,"n":35,"o":31.0056,"t":"2026-09-30T14:30:00Z","v":843,"vw":31.020587},{"c":31.0079,"h":31.02,"l":31.0079,"n":10,"o":31.02,"t":"2026-09-30T14:45:00Z","v":239,"vw":31.01395},{"c":31.01,"h":31.0102,"l":31.01,"n":21,"o":31.0102,"t":"2026-09-30T15:00:00Z","v":658,"vw":31.010111},{"c":30.95,"h":31.03,"l":30.95,"n":86,"o":31.03,"t":"2026-09-30T15:15:00Z","v":3019,"vw":30.995865},{"c":30.95,"h":31.03,"l":30.95,"n":68,"o":31.01,"t":"2026-09-30T15:30:00Z","v":11299,"vw":31.024506},{"c":31.01,"h":31.03,"l":30.97,"n":79,"o":30.985,"t":"2026-09-30T15:45:00Z","v":3292,"vw":31.011222},{"c":31,"h":31.025,"l":31,"n":6,"o":31.025,"t":"2026-09-30T16:00:00Z","v":612,"vw":31.020455},{"c":31.045,"h":31.045,"l":30.98,"n":25,"o":31.0149,"t":"2026-09-30T16:15:00Z","v":1191,"vw":31.017373},{"c":31.05,"h":31.05,"l":31.02,"n":9,"o":31.045,"t":"2026-09-30T16:30:00Z","v":1741,"vw":31.030582},{"c":30.99,"h":30.99,"l":30.99,"n":10,"o":30.99,"t":"2026-09-30T17:15:00Z","v":622,"vw":30.99},{"c":31.01,"h":31.01,"l":30.98,"n":6,"o":31.01,"t":"2026-09-30T17:30:00Z","v":323,"vw":31},{"c":31,"h":31.03,"l":30.98,"n":19,"o":31.03,"t":"2026-09-30T17:45:00Z","v":1064,"vw":31.00623},{"c":30.97,"h":30.97,"l":30.97,"n":5,"o":30.97,"t":"2026-09-30T18:15:00Z","v":183,"vw":30.97},{"c":31.025,"h":31.025,"l":31.025,"n":3,"o":31.025,"t":"2026-09-30T18:45:00Z","v":103,"vw":31.025},{"c":30.98,"h":31.03,"l":30.98,"n":30,"o":31.03,"t":"2026-09-30T19:00:00Z","v":4046,"vw":31.021128},{"c":31.03,"h":31.04,"l":31.005,"n":8,"o":31.005,"t":"2026-09-30T19:15:00Z","v":419,"vw":31.022143},{"c":31,"h":31,"l":30.98,"n":4,"o":30.98,"t":"2026-09-30T19:30:00Z","v":281,"vw":30.988},{"c":30.96,"h":30.97,"l":30.96,"n":40,"o":30.97,"t":"2026-09-30T19:45:00Z","v":2358,"vw":30.961182},{"c":31.48,"h":31.48,"l":31.48,"n":2,"o":31.48,"t":"2026-10-01T12:15:00Z","v":179,"vw":31.48},{"c":31.11,"h":31.15,"l":31.05,"n":90,"o":31.15,"t":"2026-10-01T13:30:00Z","v":2093,"vw":31.126266},{"c":30.979,"h":31.05,"l":30.979,"n":73,"o":31.0383,"t":"2026-10-01T13:45:00Z","v":5793,"vw":31.032513},{"c":30.8301,"h":30.905,"l":30.7,"n":142,"o":30.905,"t":"2026-10-01T14:00:00Z","v":5543,"vw":30.841936},{"c":30.8,"h":30.846,"l":30.755,"n":66,"o":30.846,"t":"2026-10-01T14:15:00Z","v":7913,"vw":30.818186},{"c":30.89,"h":30.93,"l":30.8699,"n":60,"o":30.8699,"t":"2026-10-01T14:30:00Z","v":1609,"vw":30.889839},{"c":30.8,"h":30.8,"l":30.8,"n":22,"o":30.8,"t":"2026-10-01T14:45:00Z","v":1271,"vw":30.8},{"c":30.768,"h":30.77,"l":30.75,"n":41,"o":30.77,"t":"2026-10-01T15:00:00Z","v":1319,"vw":30.765168},{"c":30.805,"h":30.81,"l":30.8,"n":15,"o":30.81,"t":"2026-10-01T15:15:00Z","v":443,"vw":30.805263},{"c":30.795,"h":30.795,"l":30.77,"n":17,"o":30.77,"t":"2026-10-01T15:30:00Z","v":865,"vw":30.777143},{"c":30.76,"h":30.785,"l":30.76,"n":16,"o":30.785,"t":"2026-10-01T15:45:00Z","v":1033,"vw":30.781662},{"c":30.81,"h":30.81,"l":30.81,"n":4,"o":30.81,"t":"2026-10-01T16:00:00Z","v":329,"vw":30.81},{"c":30.76,"h":30.795,"l":30.76,"n":11,"o":30.795,"t":"2026-10-01T16:15:00Z","v":1196,"vw":30.791674},{"c":30.81,"h":30.8394,"l":30.81,"n":16,"o":30.81,"t":"2026-10-01T16:30:00Z","v":1357,"vw":30.828061},{"c":30.8,"h":30.87,"l":30.79,"n":39,"o":30.83,"t":"2026-10-01T16:45:00Z","v":3229,"vw":30.845742},{"c":30.85,"h":30.85,"l":30.83,"n":7,"o":30.83,"t":"2026-10-01T17:00:00Z","v":948,"vw":30.846489},{"c":31.0781,"h":31.0781,"l":30.9001,"n":15,"o":30.95,"t":"2026-10-01T17:15:00Z","v":844,"vw":30.954969},{"c":30.92,"h":30.97,"l":30.92,"n":7,"o":30.97,"t":"2026-10-01T18:00:00Z","v":343,"vw":30.953333},{"c":30.97,"h":30.97,"l":30.97,"n":4,"o":30.97,"t":"2026-10-01T18:15:00Z","v":429,"vw":30.97},{"c":30.98,"h":31,"l":30.9101,"n":23,"o":30.9101,"t":"2026-10-01T18:30:00Z","v":813,"vw":30.962978},{"c":30.99,"h":31.06,"l":30.99,"n":43,"o":31.04,"t":"2026-10-01T19:00:00Z","v":3171,"vw":31.053136},{"c":31.035,"h":31.06,"l":31,"n":25,"o":31.035,"t":"2026-10-01T19:15:00Z","v":932,"vw":31.036499},{"c":31.015,"h":31.015,"l":31.015,"n":10,"o":31.015,"t":"2026-10-01T19:30:00Z","v":122,"vw":31.015},{"c":31.0506,"h":31.07,"l":31.01,"n":42,"o":31.02,"t":"2026-10-01T19:45:00Z","v":1308,"vw":31.03106},{"c":31.08,"h":31.13,"l":31.08,"n":8,"o":31.08,"t":"2026-10-01T20:00:00Z","v":963,"vw":31.085219},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-01T20:15:00Z","v":200,"vw":31.7},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-02T11:15:00Z","v":181,"vw":31.5},{"c":31.62,"h":31.92,"l":31.55,"n":150,"o":31.92,"t":"2026-10-02T13:30:00Z","v":2691,"vw":31.750754},{"c":31.55,"h":31.64,"l":31.535,"n":109,"o":31.61,"t":"2026-10-02T13:45:00Z","v":3591,"vw":31.598444},{"c":31.6599,"h":31.6599,"l":31.61,"n":12,"o":31.61,"t":"2026-10-02T14:15:00Z","v":380,"vw":31.6333},{"c":31.62,"h":31.6617,"l":31.59,"n":12,"o":31.66,"t":"2026-10-02T14:30:00Z","v":1220,"vw":31.62639},{"c":31.5,"h":31.65,"l":31.5,"n":37,"o":31.615,"t":"2026-10-02T14:45:00Z","v":1777,"vw":31.542851},{"c":31.33,"h":31.43,"l":31.2701,"n":21,"o":31.2701,"t":"2026-10-02T15:00:00Z","v":865,"vw":31.386238},{"c":31.339,"h":31.339,"l":31.339,"n":7,"o":31.339,"t":"2026-10-02T15:15:00Z","v":208,"vw":31.339},{"c":31.28,"h":31.3999,"l":31.28,"n":47,"o":31.34,"t":"2026-10-02T15:30:00Z","v":2151,"vw":31.352863},{"c":31.24,"h":31.24,"l":31.24,"n":10,"o":31.24,"t":"2026-10-02T15:45:00Z","v":213,"vw":31.24},{"c":31.3499,"h":31.3499,"l":31.265,"n":7,"o":31.265,"t":"2026-10-02T16:00:00Z","v":543,"vw":31.309782},{"c":31.295,"h":31.305,"l":31.2735,"n":12,"o":31.2735,"t":"2026-10-02T16:15:00Z","v":479,"vw":31.28843},{"c":31.3,"h":31.3,"l":31.3,"n":3,"o":31.3,"t":"2026-10-02T16:30:00Z","v":321,"vw":31.3},{"c":31.29,"h":31.3,"l":31.26,"n":18,"o":31.28,"t":"2026-10-02T16:45:00Z","v":2656,"vw":31.29158},{"c":31.29,"h":31.29,"l":31.29,"n":8,"o":31.29,"t":"2026-10-02T17:00:00Z","v":203,"vw":31.29},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-10-02T17:15:00Z","v":100,"vw":31.29},{"c":31.29,"h":31.29,"l":31.27,"n":13,"o":31.27,"t":"2026-10-02T17:30:00Z","v":767,"vw":31.279198},{"c":31.29,"h":31.29,"l":31.29,"n":12,"o":31.29,"t":"2026-10-02T17:45:00Z","v":698,"vw":31.29},{"c":31.37,"h":31.37,"l":31.37,"n":2,"o":31.37,"t":"2026-10-02T18:00:00Z","v":1060,"vw":31.37},{"c":31.32,"h":31.3397,"l":31.3,"n":22,"o":31.3,"t":"2026-10-02T18:15:00Z","v":2378,"vw":31.315991},{"c":31.29,"h":31.3,"l":31.27,"n":23,"o":31.27,"t":"2026-10-02T18:30:00Z","v":1317,"vw":31.286091},{"c":31.295,"h":31.295,"l":31.27,"n":4,"o":31.27,"t":"2026-10-02T18:45:00Z","v":1549,"vw":31.29177},{"c":31.28,"h":31.305,"l":31.28,"n":11,"o":31.305,"t":"2026-10-02T19:00:00Z","v":220,"vw":31.2925},{"c":31.34,"h":31.38,"l":31.34,"n":12,"o":31.38,"t":"2026-10-02T19:30:00Z","v":970,"vw":31.361052},{"c":31.32,"h":31.39,"l":31.32,"n":29,"o":31.38,"t":"2026-10-02T19:45:00Z","v":1714,"vw":31.375251},{"c":31.38,"h":31.38,"l":31.38,"n":4,"o":31.38,"t":"2026-10-02T20:00:00Z","v":678,"vw":31.38},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-02T20:15:00Z","v":223,"vw":31.4},{"c":31.3999,"h":31.4,"l":31.3999,"n":4,"o":31.4,"t":"2026-10-02T23:30:00Z","v":1195,"vw":31.399991},{"c":31.48,"h":31.48,"l":31.48,"n":1,"o":31.48,"t":"2026-10-02T23:45:00Z","v":2657,"vw":31.48},{"c":31.34,"h":31.34,"l":31.34,"n":1,"o":31.34,"t":"2026-10-05T10:00:00Z","v":3726,"vw":31.34},{"c":31.46,"h":31.67,"l":31.4,"n":446,"o":31.58,"t":"2026-10-05T13:30:00Z","v":7500,"vw":31.504338},{"c":31.48,"h":31.5095,"l":31.43,"n":76,"o":31.43,"t":"2026-10-05T13:45:00Z","v":3489,"vw":31.487588},{"c":31.57,"h":31.61,"l":31.47,"n":57,"o":31.47,"t":"2026-10-05T14:00:00Z","v":2431,"vw":31.544787},{"c":31.5469,"h":31.6231,"l":31.5,"n":47,"o":31.6,"t":"2026-10-05T14:15:00Z","v":1553,"vw":31.579585},{"c":31.5,"h":31.555,"l":31.5,"n":21,"o":31.555,"t":"2026-10-05T14:30:00Z","v":490,"vw":31.518333},{"c":31.52,"h":31.6087,"l":31.4192,"n":7,"o":31.6087,"t":"2026-10-05T14:45:00Z","v":2749,"vw":31.54529},{"c":31.545,"h":31.545,"l":31.5001,"n":30,"o":31.5001,"t":"2026-10-05T15:00:00Z","v":2512,"vw":31.518884},{"c":31.4401,"h":31.4401,"l":31.44,"n":12,"o":31.44,"t":"2026-10-05T15:15:00Z","v":1362,"vw":31.440086},{"c":31.49,"h":31.53,"l":31.4401,"n":52,"o":31.53,"t":"2026-10-05T15:30:00Z","v":7241,"vw":31.502844},{"c":31.49,"h":31.58,"l":31.49,"n":7,"o":31.515,"t":"2026-10-05T15:45:00Z","v":1239,"vw":31.565896},{"c":31.56,"h":31.56,"l":31.47,"n":8,"o":31.47,"t":"2026-10-05T16:00:00Z","v":238,"vw":31.520177},{"c":31.535,"h":31.55,"l":31.535,"n":22,"o":31.54,"t":"2026-10-05T16:30:00Z","v":628,"vw":31.541849},{"c":31.54,"h":31.54,"l":31.54,"n":7,"o":31.54,"t":"2026-10-05T17:00:00Z","v":213,"vw":31.54},{"c":31.5577,"h":31.6296,"l":31.5577,"n":8,"o":31.6296,"t":"2026-10-05T17:15:00Z","v":563,"vw":31.604796},{"c":31.59,"h":31.59,"l":31.59,"n":8,"o":31.59,"t":"2026-10-05T17:30:00Z","v":431,"vw":31.59},{"c":31.57,"h":31.57,"l":31.57,"n":8,"o":31.57,"t":"2026-10-05T17:45:00Z","v":458,"vw":31.57},{"c":31.52,"h":31.62,"l":31.52,"n":27,"o":31.56,"t":"2026-10-05T18:15:00Z","v":4999,"vw":31.564555},{"c":31.585,"h":31.595,"l":31.52,"n":20,"o":31.595,"t":"2026-10-05T18:30:00Z","v":930,"vw":31.565087},{"c":31.64,"h":31.64,"l":31.5801,"n":5,"o":31.5801,"t":"2026-10-05T18:45:00Z","v":448,"vw":31.619224},{"c":31.61,"h":31.6444,"l":31.58,"n":43,"o":31.64,"t":"2026-10-05T19:00:00Z","v":8215,"vw":31.634379},{"c":31.79,"h":31.79,"l":31.66,"n":19,"o":31.75,"t":"2026-10-05T19:15:00Z","v":1772,"vw":31.771585},{"c":31.7999,"h":31.7999,"l":31.655,"n":59,"o":31.66,"t":"2026-10-05T19:30:00Z","v":4157,"vw":31.72143},{"c":31.61,"h":31.68,"l":31.6,"n":48,"o":31.645,"t":"2026-10-05T19:45:00Z","v":2114,"vw":31.616803},{"c":31.7,"h":31.7,"l":31.7,"n":4,"o":31.7,"t":"2026-10-05T20:00:00Z","v":586,"vw":31.7},{"c":31.85,"h":31.92,"l":31.765,"n":129,"o":31.92,"t":"2026-10-06T13:30:00Z","v":5296,"vw":31.834823},{"c":31.88,"h":31.88,"l":31.75,"n":47,"o":31.75,"t":"2026-10-06T13:45:00Z","v":1162,"vw":31.83656},{"c":31.82,"h":31.86,"l":31.82,"n":12,"o":31.84,"t":"2026-10-06T14:00:00Z","v":808,"vw":31.846322},{"c":31.84,"h":31.84,"l":31.8083,"n":4,"o":31.8083,"t":"2026-10-06T14:15:00Z","v":306,"vw":31.826295},{"c":31.7511,"h":31.83,"l":31.75,"n":47,"o":31.83,"t":"2026-10-06T14:30:00Z","v":2335,"vw":31.770157},{"c":31.775,"h":31.81,"l":31.75,"n":21,"o":31.75,"t":"2026-10-06T14:45:00Z","v":1848,"vw":31.804143},{"c":31.86,"h":31.86,"l":31.86,"n":3,"o":31.86,"t":"2026-10-06T15:00:00Z","v":103,"vw":31.86},{"c":31.835,"h":31.86,"l":31.835,"n":8,"o":31.86,"t":"2026-10-06T15:15:00Z","v":597,"vw":31.84542},{"c":31.825,"h":31.825,"l":31.825,"n":2,"o":31.825,"t":"2026-10-06T15:30:00Z","v":201,"vw":31.825},{"c":31.8,"h":31.815,"l":31.79,"n":4,"o":31.815,"t":"2026-10-06T16:00:00Z","v":1766,"vw":31.805297},{"c":31.78,"h":31.78,"l":31.7229,"n":24,"o":31.775,"t":"2026-10-06T16:15:00Z","v":880,"vw":31.762649},{"c":31.7949,"h":31.7949,"l":31.7949,"n":2,"o":31.7949,"t":"2026-10-06T16:30:00Z","v":120,"vw":31.7949},{"c":31.775,"h":31.775,"l":31.775,"n":5,"o":31.775,"t":"2026-10-06T16:45:00Z","v":450,"vw":31.775},{"c":31.77,"h":31.77,"l":31.77,"n":10,"o":31.77,"t":"2026-10-06T17:00:00Z","v":342,"vw":31.77},{"c":31.76,"h":31.78,"l":31.76,"n":12,"o":31.78,"t":"2026-10-06T17:15:00Z","v":4807,"vw":31.761277},{"c":31.73,"h":31.74,"l":31.73,"n":14,"o":31.73,"t":"2026-10-06T17:30:00Z","v":512,"vw":31.732874},{"c":31.8441,"h":31.8441,"l":31.84,"n":4,"o":31.84,"t":"2026-10-06T18:00:00Z","v":1208,"vw":31.840425},{"c":31.8499,"h":31.8499,"l":31.8186,"n":6,"o":31.8186,"t":"2026-10-06T18:15:00Z","v":1032,"vw":31.844678},{"c":31.82,"h":31.82,"l":31.76,"n":6,"o":31.76,"t":"2026-10-06T18:45:00Z","v":767,"vw":31.772598},{"c":31.8,"h":31.8,"l":31.8,"n":4,"o":31.8,"t":"2026-10-06T19:00:00Z","v":106,"vw":31.8},{"c":31.775,"h":31.78,"l":31.77,"n":9,"o":31.77,"t":"2026-10-06T19:15:00Z","v":1250,"vw":31.775},{"c":31.7899,"h":31.79,"l":31.76,"n":11,"o":31.76,"t":"2026-10-06T19:30:00Z","v":1217,"vw":31.782089},{"c":31.75,"h":31.765,"l":31.75,"n":11,"o":31.765,"t":"2026-10-06T19:45:00Z","v":1489,"vw":31.762271},{"c":31.78,"h":31.78,"l":31.78,"n":7,"o":31.78,"t":"2026-10-06T20:00:00Z","v":501,"vw":31.78},{"c":31.68,"h":31.68,"l":31.68,"n":3,"o":31.68,"t":"2026-10-06T20:15:00Z","v":102,"vw":31.68},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-06T23:30:00Z","v":271,"vw":31.8},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-10-07T11:00:00Z","v":251,"vw":31.78},{"c":31.1305,"h":31.75,"l":31.1,"n":245,"o":31.75,"t":"2026-10-07T13:30:00Z","v":7879,"vw":31.331172},{"c":31.16,"h":31.18,"l":31.08,"n":71,"o":31.14,"t":"2026-10-07T13:45:00Z","v":5197,"vw":31.146075},{"c":31.18,"h":31.19,"l":31.13,"n":60,"o":31.19,"t":"2026-10-07T14:00:00Z","v":5333,"vw":31.173309},{"c":31.14,"h":31.17,"l":31.125,"n":29,"o":31.17,"t":"2026-10-07T14:15:00Z","v":1316,"vw":31.148891},{"c":31.11,"h":31.14,"l":31.11,"n":54,"o":31.13,"t":"2026-10-07T14:30:00Z","v":2054,"vw":31.134752},{"c":31.11,"h":31.11,"l":31.11,"n":5,"o":31.11,"t":"2026-10-07T14:45:00Z","v":247,"vw":31.11},{"c":31.01,"h":31.09,"l":31,"n":101,"o":31.09,"t":"2026-10-07T15:00:00Z","v":3728,"vw":31.038865},{"c":31.005,"h":31.04,"l":31,"n":138,"o":31.04,"t":"2026-10-07T15:15:00Z","v":10964,"vw":31.002421},{"c":31.045,"h":31.045,"l":31.0099,"n":15,"o":31.01,"t":"2026-10-07T15:30:00Z","v":1477,"vw":31.012346},{"c":31.08,"h":31.1,"l":31.06,"n":48,"o":31.06,"t":"2026-10-07T15:45:00Z","v":5469,"vw":31.087942},{"c":31.09,"h":31.0999,"l":31.09,"n":6,"o":31.0999,"t":"2026-10-07T16:15:00Z","v":307,"vw":31.0933},{"c":31.095,"h":31.1,"l":31.08,"n":10,"o":31.09,"t":"2026-10-07T16:30:00Z","v":5146,"vw":31.09275},{"c":31.07,"h":31.09,"l":31.07,"n":19,"o":31.09,"t":"2026-10-07T16:45:00Z","v":1126,"vw":31.086295},{"c":31.0501,"h":31.065,"l":31.0501,"n":21,"o":31.06,"t":"2026-10-07T17:00:00Z","v":2139,"vw":31.05232},{"c":31.09,"h":31.09,"l":31.09,"n":4,"o":31.09,"t":"2026-10-07T17:15:00Z","v":209,"vw":31.09},{"c":31.09,"h":31.09,"l":31.09,"n":2,"o":31.09,"t":"2026-10-07T17:45:00Z","v":120,"vw":31.09},{"c":31.1,"h":31.12,"l":31.1,"n":5,"o":31.12,"t":"2026-10-07T18:00:00Z","v":343,"vw":31.109524},{"c":31.12,"h":31.12,"l":31.1,"n":11,"o":31.1,"t":"2026-10-07T18:15:00Z","v":618,"vw":31.108655},{"c":31.1,"h":31.1,"l":31.1,"n":10,"o":31.1,"t":"2026-10-07T19:00:00Z","v":364,"vw":31.1},{"c":31.1,"h":31.13,"l":31.1,"n":28,"o":31.101,"t":"2026-10-07T19:15:00Z","v":9968,"vw":31.100865},{"c":31.12,"h":31.12,"l":31.12,"n":7,"o":31.12,"t":"2026-10-07T19:30:00Z","v":274,"vw":31.12},{"c":31.09,"h":31.11,"l":31.08,"n":65,"o":31.1,"t":"2026-10-07T19:45:00Z","v":6765,"vw":31.09584},{"c":31.12,"h":31.12,"l":31.12,"n":5,"o":31.12,"t":"2026-10-07T20:00:00Z","v":535,"vw":31.12},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-10-07T20:15:00Z","v":300,"vw":31.12},{"c":32.1,"h":32.1,"l":31.3,"n":3,"o":31.3,"t":"2026-10-07T20:30:00Z","v":357,"vw":31.566667},{"c":31.25,"h":31.3461,"l":31.25,"n":3,"o":31.25,"t":"2026-10-07T21:15:00Z","v":300,"vw":31.282033},{"c":31.05,"h":31.06,"l":31.05,"n":7,"o":31.06,"t":"2026-10-08T11:00:00Z","v":1030,"vw":31.050999},{"c":31.07,"h":31.07,"l":31.0627,"n":8,"o":31.0627,"t":"2026-10-08T12:45:00Z","v":1021,"vw":31.064178},{"c":30.79,"h":31.02,"l":30.77,"n":419,"o":31.02,"t":"2026-10-08T13:30:00Z","v":15479,"vw":30.890821},{"c":30.71,"h":30.7799,"l":30.7,"n":217,"o":30.775,"t":"2026-10-08T13:45:00Z","v":9114,"vw":30.741895},{"c":30.7001,"h":30.795,"l":30.6201,"n":217,"o":30.725,"t":"2026-10-08T14:00:00Z","v":15662,"vw":30.667222},{"c":30.84,"h":30.855,"l":30.75,"n":54,"o":30.75,"t":"2026-10-08T14:15:00Z","v":4787,"vw":30.792253},{"c":30.76,"h":30.84,"l":30.76,"n":47,"o":30.84,"t":"2026-10-08T14:30:00Z","v":4983,"vw":30.773783},{"c":30.7,"h":30.737,"l":30.7,"n":44,"o":30.737,"t":"2026-10-08T14:45:00Z","v":4555,"vw":30.713549},{"c":30.7,"h":30.7,"l":30.68,"n":6,"o":30.68,"t":"2026-10-08T15:00:00Z","v":683,"vw":30.68299},{"c":30.61,"h":30.66,"l":30.6,"n":154,"o":30.65,"t":"2026-10-08T15:15:00Z","v":6866,"vw":30.639996},{"c":30.565,"h":30.605,"l":30.565,"n":27,"o":30.605,"t":"2026-10-08T15:30:00Z","v":1008,"vw":30.596667},{"c":30.62,"h":30.66,"l":30.605,"n":22,"o":30.65,"t":"2026-10-08T15:45:00Z","v":1787,"vw":30.640178},{"c":30.585,"h":30.625,"l":30.585,"n":12,"o":30.59,"t":"2026-10-08T16:00:00Z","v":1984,"vw":30.617895},{"c":30.6151,"h":30.65,"l":30.59,"n":13,"o":30.59,"t":"2026-10-08T16:15:00Z","v":1147,"vw":30.61955},{"c":30.64,"h":30.64,"l":30.6,"n":36,"o":30.6,"t":"2026-10-08T16:30:00Z","v":2224,"vw":30.621201},{"c":30.37,"h":30.615,"l":30.36,"n":311,"o":30.615,"t":"2026-10-08T16:45:00Z","v":9561,"vw":30.448919},{"c":30.42,"h":30.42,"l":30.34,"n":42,"o":30.4,"t":"2026-10-08T17:00:00Z","v":1384,"vw":30.37273},{"c":30.33,"h":30.4499,"l":30.33,"n":16,"o":30.4499,"t":"2026-10-08T17:15:00Z","v":1792,"vw":30.41247},{"c":30.395,"h":30.44,"l":30.33,"n":17,"o":30.33,"t":"2026-10-08T17:45:00Z","v":645,"vw":30.365141},{"c":30.4,"h":30.4,"l":30.3604,"n":9,"o":30.3604,"t":"2026-10-08T18:00:00Z","v":1005,"vw":30.381756},{"c":30.5,"h":30.5,"l":30.37,"n":33,"o":30.37,"t":"2026-10-08T18:15:00Z","v":3123,"vw":30.478483},{"c":30.5094,"h":30.5094,"l":30.46,"n":9,"o":30.46,"t":"2026-10-08T18:30:00Z","v":570,"vw":30.499249},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-08T18:45:00Z","v":100,"vw":30.5},{"c":30.49,"h":30.56,"l":30.49,"n":18,"o":30.525,"t":"2026-10-08T19:00:00Z","v":556,"vw":30.515799},{"c":30.64,"h":30.64,"l":30.5,"n":40,"o":30.5,"t":"2026-10-08T19:15:00Z","v":2854,"vw":30.569096},{"c":30.6,"h":30.6,"l":30.6,"n":5,"o":30.6,"t":"2026-10-08T19:30:00Z","v":244,"vw":30.6},{"c":30.54,"h":30.63,"l":30.54,"n":45,"o":30.63,"t":"2026-10-08T19:45:00Z","v":2788,"vw":30.591926},{"c":30.45,"h":30.62,"l":30.45,"n":14,"o":30.62,"t":"2026-10-08T20:00:00Z","v":1514,"vw":30.506742},{"c":30.56,"h":30.92,"l":30.51,"n":187,"o":30.92,"t":"2026-10-09T13:30:00Z","v":5900,"vw":30.749373},{"c":30.6795,"h":30.6795,"l":30.56,"n":31,"o":30.58,"t":"2026-10-09T13:45:00Z","v":1160,"vw":30.639754},{"c":30.7251,"h":30.7251,"l":30.62,"n":20,"o":30.655,"t":"2026-10-09T14:00:00Z","v":1446,"vw":30.658961},{"c":30.71,"h":30.71,"l":30.68,"n":20,"o":30.68,"t":"2026-10-09T14:15:00Z","v":4160,"vw":30.683514},{"c":30.75,"h":30.75,"l":30.75,"n":7,"o":30.75,"t":"2026-10-09T14:30:00Z","v":508,"vw":30.75},{"c":30.82,"h":30.8243,"l":30.71,"n":58,"o":30.77,"t":"2026-10-09T14:45:00Z","v":6148,"vw":30.775412},{"c":30.74,"h":30.74,"l":30.74,"n":4,"o":30.74,"t":"2026-10-09T15:00:00Z","v":322,"vw":30.74},{"c":30.72,"h":30.76,"l":30.72,"n":6,"o":30.76,"t":"2026-10-09T15:15:00Z","v":950,"vw":30.7447},{"c":30.725,"h":30.73,"l":30.725,"n":9,"o":30.73,"t":"2026-10-09T15:30:00Z","v":5646,"vw":30.729711},{"c":30.72,"h":30.72,"l":30.6985,"n":10,"o":30.6985,"t":"2026-10-09T15:45:00Z","v":808,"vw":30.702144},{"c":30.745,"h":30.745,"l":30.745,"n":9,"o":30.745,"t":"2026-10-09T16:00:00Z","v":876,"vw":30.745},{"c":30.7516,"h":30.76,"l":30.7427,"n":10,"o":30.76,"t":"2026-10-09T16:15:00Z","v":527,"vw":30.751428},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-09T16:45:00Z","v":100,"vw":30.75},{"c":30.7699,"h":30.77,"l":30.7699,"n":8,"o":30.77,"t":"2026-10-09T17:00:00Z","v":261,"vw":30.76995},{"c":30.79,"h":30.79,"l":30.745,"n":18,"o":30.745,"t":"2026-10-09T17:45:00Z","v":885,"vw":30.760447},{"c":30.7799,"h":30.7799,"l":30.7799,"n":4,"o":30.7799,"t":"2026-10-09T18:00:00Z","v":146,"vw":30.7799},{"c":30.7435,"h":30.7435,"l":30.7435,"n":2,"o":30.7435,"t":"2026-10-09T18:15:00Z","v":101,"vw":30.7435},{"c":30.72,"h":30.74,"l":30.72,"n":12,"o":30.74,"t":"2026-10-09T18:30:00Z","v":1472,"vw":30.737488},{"c":30.7699,"h":30.78,"l":30.74,"n":12,"o":30.75,"t":"2026-10-09T18:45:00Z","v":904,"vw":30.765681},{"c":30.75,"h":30.75,"l":30.72,"n":17,"o":30.75,"t":"2026-10-09T19:00:00Z","v":1422,"vw":30.746677},{"c":30.78,"h":30.78,"l":30.78,"n":5,"o":30.78,"t":"2026-10-09T19:15:00Z","v":3327,"vw":30.78},{"c":30.83,"h":30.83,"l":30.78,"n":17,"o":30.79,"t":"2026-10-09T19:45:00Z","v":638,"vw":30.802989},{"c":30.78,"h":30.78,"l":30.78,"n":5,"o":30.78,"t":"2026-10-09T20:00:00Z","v":436,"vw":30.78},{"c":30.9,"h":30.9,"l":30.9,"n":9,"o":30.9,"t":"2026-10-09T22:00:00Z","v":500,"vw":30.9},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-09T23:15:00Z","v":500,"vw":31},{"c":30.69,"h":30.7,"l":30.69,"n":2,"o":30.7,"t":"2026-10-12T11:15:00Z","v":6593,"vw":30.695451},{"c":30.775,"h":30.92,"l":30.75,"n":184,"o":30.92,"t":"2026-10-12T13:30:00Z","v":5899,"vw":30.8498},{"c":30.785,"h":30.8068,"l":30.77,"n":24,"o":30.78,"t":"2026-10-12T13:45:00Z","v":2678,"vw":30.784229},{"c":30.79,"h":30.79,"l":30.71,"n":46,"o":30.785,"t":"2026-10-12T14:00:00Z","v":3242,"vw":30.768121},{"c":30.78,"h":30.79,"l":30.77,"n":14,"o":30.79,"t":"2026-10-12T14:15:00Z","v":2141,"vw":30.778372},{"c":30.7,"h":30.79,"l":30.7,"n":26,"o":30.79,"t":"2026-10-12T14:30:00Z","v":530,"vw":30.7675},{"c":30.71,"h":30.71,"l":30.71,"n":7,"o":30.71,"t":"2026-10-12T14:45:00Z","v":380,"vw":30.71},{"c":30.7699,"h":30.7699,"l":30.7699,"n":1,"o":30.7699,"t":"2026-10-12T15:00:00Z","v":100,"vw":30.7699},{"c":30.77,"h":30.77,"l":30.74,"n":10,"o":30.7678,"t":"2026-10-12T15:30:00Z","v":513,"vw":30.757449},{"c":30.76,"h":30.76,"l":30.75,"n":23,"o":30.76,"t":"2026-10-12T15:45:00Z","v":3338,"vw":30.758702},{"c":30.78,"h":30.78,"l":30.78,"n":5,"o":30.78,"t":"2026-10-12T16:00:00Z","v":372,"vw":30.78},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-10-12T16:45:00Z","v":205,"vw":30.75},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-12T17:00:00Z","v":150,"vw":30.75},{"c":30.7245,"h":30.7794,"l":30.7245,"n":5,"o":30.75,"t":"2026-10-12T17:15:00Z","v":683,"vw":30.75052},{"c":30.76,"h":30.76,"l":30.74,"n":6,"o":30.74,"t":"2026-10-12T17:30:00Z","v":858,"vw":30.744706},{"c":30.73,"h":30.75,"l":30.73,"n":9,"o":30.75,"t":"2026-10-12T17:45:00Z","v":2005,"vw":30.74},{"c":30.73,"h":30.759,"l":30.73,"n":8,"o":30.759,"t":"2026-10-12T18:00:00Z","v":502,"vw":30.73975},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-10-12T18:15:00Z","v":100,"vw":30.73},{"c":30.71,"h":30.725,"l":30.706,"n":14,"o":30.725,"t":"2026-10-12T18:30:00Z","v":541,"vw":30.712716},{"c":30.65,"h":30.7,"l":30.64,"n":54,"o":30.7,"t":"2026-10-12T18:45:00Z","v":1336,"vw":30.665073},{"c":30.6498,"h":30.68,"l":30.6498,"n":8,"o":30.68,"t":"2026-10-12T19:00:00Z","v":708,"vw":30.671371},{"c":30.6384,"h":30.6384,"l":30.6384,"n":6,"o":30.6384,"t":"2026-10-12T19:15:00Z","v":336,"vw":30.6384},{"c":30.68,"h":30.69,"l":30.65,"n":22,"o":30.69,"t":"2026-10-12T19:30:00Z","v":5462,"vw":30.684741},{"c":30.64,"h":30.67,"l":30.64,"n":44,"o":30.65,"t":"2026-10-12T19:45:00Z","v":2693,"vw":30.653539},{"c":30.67,"h":30.67,"l":30.67,"n":6,"o":30.67,"t":"2026-10-12T20:00:00Z","v":639,"vw":30.67},{"c":30.53,"h":30.53,"l":30.53,"n":9,"o":30.53,"t":"2026-10-13T12:15:00Z","v":1015,"vw":30.53},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-13T12:30:00Z","v":1000,"vw":30.5},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-13T12:45:00Z","v":1300,"vw":30.5},{"c":30.5,"h":30.5,"l":30.5,"n":12,"o":30.5,"t":"2026-10-13T13:00:00Z","v":473,"vw":30.5},{"c":30.29,"h":30.4,"l":30.29,"n":46,"o":30.4,"t":"2026-10-13T13:15:00Z","v":1281,"vw":30.346556},{"c":30.1943,"h":30.24,"l":30.02,"n":301,"o":30.24,"t":"2026-10-13T13:30:00Z","v":22513,"vw":30.124158},{"c":30.1,"h":30.23,"l":30.07,"n":155,"o":30.23,"t":"2026-10-13T13:45:00Z","v":4285,"vw":30.160389},{"c":30.24,"h":30.24,"l":30.105,"n":47,"o":30.125,"t":"2026-10-13T14:00:00Z","v":5626,"vw":30.126307},{"c":30.31,"h":30.31,"l":30.19,"n":42,"o":30.22,"t":"2026-10-13T14:15:00Z","v":3121,"vw":30.237983},{"c":30.22,"h":30.255,"l":30.215,"n":11,"o":30.255,"t":"2026-10-13T14:45:00Z","v":1108,"vw":30.2255},{"c":30.2101,"h":30.23,"l":30.21,"n":15,"o":30.21,"t":"2026-10-13T15:00:00Z","v":769,"vw":30.221128},{"c":30.225,"h":30.24,"l":30.225,"n":6,"o":30.24,"t":"2026-10-13T15:15:00Z","v":1138,"vw":30.226345},{"c":30.2001,"h":30.24,"l":30.2001,"n":26,"o":30.2347,"t":"2026-10-13T15:30:00Z","v":4852,"vw":30.227867},{"c":30.2101,"h":30.23,"l":30.202,"n":15,"o":30.202,"t":"2026-10-13T15:45:00Z","v":3437,"vw":30.221372},{"c":30.27,"h":30.3,"l":30.24,"n":38,"o":30.24,"t":"2026-10-13T16:00:00Z","v":11422,"vw":30.273297},{"c":30.38,"h":30.38,"l":30.345,"n":6,"o":30.36,"t":"2026-10-13T16:15:00Z","v":2103,"vw":30.350536},{"c":30.46,"h":30.46,"l":30.38,"n":35,"o":30.38,"t":"2026-10-13T16:30:00Z","v":1702,"vw":30.41},{"c":30.47,"h":30.47,"l":30.47,"n":3,"o":30.47,"t":"2026-10-13T16:45:00Z","v":268,"vw":30.47},{"c":30.41,"h":30.45,"l":30.41,"n":23,"o":30.42,"t":"2026-10-13T17:00:00Z","v":6713,"vw":30.425448},{"c":30.395,"h":30.4499,"l":30.395,"n":11,"o":30.4499,"t":"2026-10-13T17:15:00Z","v":1557,"vw":30.419492},{"c":30.43,"h":30.43,"l":30.391,"n":5,"o":30.391,"t":"2026-10-13T17:30:00Z","v":455,"vw":30.408607},{"c":30.41,"h":30.44,"l":30.41,"n":8,"o":30.44,"t":"2026-10-13T17:45:00Z","v":439,"vw":30.425},{"c":30.445,"h":30.445,"l":30.445,"n":2,"o":30.445,"t":"2026-10-13T18:00:00Z","v":5003,"vw":30.445},{"c":30.44,"h":30.48,"l":30.44,"n":15,"o":30.48,"t":"2026-10-13T18:30:00Z","v":2044,"vw":30.465437},{"c":30.465,"h":30.465,"l":30.465,"n":2,"o":30.465,"t":"2026-10-13T18:45:00Z","v":1001,"vw":30.465},{"c":30.47,"h":30.47,"l":30.418,"n":15,"o":30.418,"t":"2026-10-13T19:00:00Z","v":699,"vw":30.457024},{"c":30.43,"h":30.51,"l":30.43,"n":7,"o":30.46,"t":"2026-10-13T19:15:00Z","v":2938,"vw":30.45433},{"c":30.52,"h":30.52,"l":30.4701,"n":4,"o":30.4701,"t":"2026-10-13T19:30:00Z","v":709,"vw":30.480051},{"c":30.474,"h":30.5,"l":30.45,"n":65,"o":30.5,"t":"2026-10-13T19:45:00Z","v":4115,"vw":30.477678},{"c":30.49,"h":30.49,"l":30.49,"n":6,"o":30.49,"t":"2026-10-13T20:00:00Z","v":126,"vw":30.49},{"c":30.48,"h":30.48,"l":30.4787,"n":2,"o":30.4787,"t":"2026-10-14T08:30:00Z","v":1300,"vw":30.4797},{"c":30.4,"h":30.4,"l":30.4,"n":2,"o":30.4,"t":"2026-10-14T11:00:00Z","v":985,"vw":30.4},{"c":30.48,"h":30.48,"l":30.48,"n":1,"o":30.48,"t":"2026-10-14T12:15:00Z","v":110,"vw":30.48},{"c":30.15,"h":30.15,"l":30.15,"n":5,"o":30.15,"t":"2026-10-14T12:30:00Z","v":117,"vw":30.15},{"c":29.95,"h":29.95,"l":29.95,"n":24,"o":29.95,"t":"2026-10-14T13:15:00Z","v":349,"vw":29.95},{"c":29.82,"h":30.09,"l":29.78,"n":385,"o":30.09,"t":"2026-10-14T13:30:00Z","v":10274,"vw":29.905974},{"c":29.585,"h":29.8303,"l":29.585,"n":332,"o":29.82,"t":"2026-10-14T13:45:00Z","v":10661,"vw":29.700632},{"c":29.5,"h":29.556,"l":29.5,"n":237,"o":29.5424,"t":"2026-10-14T14:00:00Z","v":11825,"vw":29.521612},{"c":29.51,"h":29.51,"l":29.45,"n":75,"o":29.5,"t":"2026-10-14T14:15:00Z","v":2370,"vw":29.483158},{"c":29.58,"h":29.58,"l":29.48,"n":52,"o":29.49,"t":"2026-10-14T14:30:00Z","v":2727,"vw":29.518167},{"c":29.6,"h":29.6002,"l":29.5786,"n":40,"o":29.58,"t":"2026-10-14T14:45:00Z","v":2651,"vw":29.589624},{"c":29.38,"h":29.56,"l":29.38,"n":199,"o":29.56,"t":"2026-10-14T15:00:00Z","v":8523,"vw":29.450004},{"c":29.4262,"h":29.47,"l":29.3813,"n":65,"o":29.4,"t":"2026-10-14T15:15:00Z","v":6563,"vw":29.435481},{"c":29.36,"h":29.44,"l":29.33,"n":108,"o":29.44,"t":"2026-10-14T15:30:00Z","v":6513,"vw":29.385147},{"c":29.35,"h":29.394,"l":29.345,"n":59,"o":29.35,"t":"2026-10-14T15:45:00Z","v":3303,"vw":29.358073},{"c":29.2624,"h":29.35,"l":29.2502,"n":87,"o":29.35,"t":"2026-10-14T16:00:00Z","v":4598,"vw":29.308548},{"c":29.23,"h":29.28,"l":29.22,"n":81,"o":29.275,"t":"2026-10-14T16:15:00Z","v":9259,"vw":29.242966},{"c":29.252,"h":29.252,"l":29.24,"n":12,"o":29.24,"t":"2026-10-14T16:30:00Z","v":2285,"vw":29.247362},{"c":29.27,"h":29.27,"l":29.26,"n":21,"o":29.27,"t":"2026-10-14T16:45:00Z","v":469,"vw":29.26655},{"c":29.11,"h":29.21,"l":29.11,"n":63,"o":29.2,"t":"2026-10-14T17:15:00Z","v":2617,"vw":29.194536},{"c":29.13,"h":29.13,"l":29.13,"n":6,"o":29.13,"t":"2026-10-14T17:30:00Z","v":301,"vw":29.13},{"c":29.05,"h":29.1,"l":29.04,"n":47,"o":29.1,"t":"2026-10-14T17:45:00Z","v":2876,"vw":29.074201},{"c":29.02,"h":29.02,"l":28.985,"n":111,"o":29,"t":"2026-10-14T18:00:00Z","v":4027,"vw":28.998411},{"c":29.05,"h":29.06,"l":29.03,"n":15,"o":29.06,"t":"2026-10-14T18:15:00Z","v":3042,"vw":29.04914},{"c":29.01,"h":29.03,"l":29,"n":34,"o":29.03,"t":"2026-10-14T18:30:00Z","v":1454,"vw":29.014616},{"c":29.0232,"h":29.04,"l":29.0131,"n":4,"o":29.0131,"t":"2026-10-14T18:45:00Z","v":506,"vw":29.022502},{"c":29.04,"h":29.04,"l":28.95,"n":46,"o":29.02,"t":"2026-10-14T19:00:00Z","v":4913,"vw":29.013488},{"c":29.055,"h":29.1005,"l":29.01,"n":33,"o":29.02,"t":"2026-10-14T19:15:00Z","v":2984,"vw":29.050168},{"c":29.07,"h":29.08,"l":29.06,"n":26,"o":29.08,"t":"2026-10-14T19:30:00Z","v":1024,"vw":29.074825},{"c":29.07,"h":29.08,"l":29.02,"n":31,"o":29.02,"t":"2026-10-14T19:45:00Z","v":1297,"vw":29.064375},{"c":29.08,"h":29.08,"l":29.08,"n":7,"o":29.08,"t":"2026-10-14T20:00:00Z","v":1418,"vw":29.08},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-14T20:30:00Z","v":243,"vw":29.29},{"c":29.23,"h":29.23,"l":29.23,"n":1,"o":29.23,"t":"2026-10-14T21:15:00Z","v":200,"vw":29.23},{"c":28.95,"h":28.95,"l":28.95,"n":13,"o":28.95,"t":"2026-10-14T22:15:00Z","v":231,"vw":28.95},{"c":28.9,"h":28.9,"l":28.9,"n":3,"o":28.9,"t":"2026-10-14T23:30:00Z","v":128,"vw":28.9},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-15T10:45:00Z","v":2500,"vw":28.85},{"c":28.89,"h":28.89,"l":28.89,"n":18,"o":28.89,"t":"2026-10-15T12:15:00Z","v":261,"vw":28.89},{"c":28.88,"h":28.88,"l":28.86,"n":2,"o":28.86,"t":"2026-10-15T12:30:00Z","v":200,"vw":28.87},{"c":28.51,"h":28.51,"l":28.51,"n":17,"o":28.51,"t":"2026-10-15T13:15:00Z","v":267,"vw":28.51},{"c":28.42,"h":28.55,"l":28.17,"n":409,"o":28.55,"t":"2026-10-15T13:30:00Z","v":38041,"vw":28.337927},{"c":28.1338,"h":28.4,"l":28.06,"n":252,"o":28.4,"t":"2026-10-15T13:45:00Z","v":7779,"vw":28.249355},{"c":28.35,"h":28.37,"l":28.115,"n":85,"o":28.17,"t":"2026-10-15T14:00:00Z","v":6130,"vw":28.247614},{"c":28.35,"h":28.4075,"l":28.28,"n":55,"o":28.28,"t":"2026-10-15T14:15:00Z","v":4113,"vw":28.346471},{"c":28.63,"h":28.64,"l":28.35,"n":25,"o":28.365,"t":"2026-10-15T14:30:00Z","v":3901,"vw":28.448567},{"c":28.7464,"h":28.75,"l":28.6,"n":48,"o":28.64,"t":"2026-10-15T14:45:00Z","v":4525,"vw":28.648568},{"c":28.78,"h":28.84,"l":28.75,"n":26,"o":28.75,"t":"2026-10-15T15:00:00Z","v":2471,"vw":28.786106},{"c":28.815,"h":28.95,"l":28.815,"n":54,"o":28.89,"t":"2026-10-15T15:15:00Z","v":4115,"vw":28.86899},{"c":28.8693,"h":28.8693,"l":28.79,"n":26,"o":28.79,"t":"2026-10-15T15:30:00Z","v":1338,"vw":28.83525},{"c":28.85,"h":28.85,"l":28.8254,"n":14,"o":28.83,"t":"2026-10-15T15:45:00Z","v":1629,"vw":28.841114},{"c":28.8001,"h":28.8001,"l":28.8001,"n":4,"o":28.8001,"t":"2026-10-15T16:00:00Z","v":1026,"vw":28.8001},{"c":28.76,"h":28.85,"l":28.76,"n":38,"o":28.85,"t":"2026-10-15T16:15:00Z","v":1474,"vw":28.807249},{"c":28.76,"h":28.76,"l":28.71,"n":3,"o":28.71,"t":"2026-10-15T16:30:00Z","v":2320,"vw":28.716466},{"c":28.745,"h":28.87,"l":28.74,"n":52,"o":28.87,"t":"2026-10-15T16:45:00Z","v":9583,"vw":28.764313},{"c":28.81,"h":28.8306,"l":28.81,"n":13,"o":28.815,"t":"2026-10-15T17:00:00Z","v":1545,"vw":28.811723},{"c":28.97,"h":28.97,"l":28.97,"n":2,"o":28.97,"t":"2026-10-15T17:30:00Z","v":556,"vw":28.97},{"c":29.085,"h":29.1,"l":29.085,"n":4,"o":29.1,"t":"2026-10-15T17:45:00Z","v":868,"vw":29.0925},{"c":28.985,"h":29.03,"l":28.97,"n":33,"o":29.03,"t":"2026-10-15T18:15:00Z","v":1805,"vw":28.989516},{"c":29.11,"h":29.11,"l":29.06,"n":8,"o":29.06,"t":"2026-10-15T18:30:00Z","v":806,"vw":29.101667},{"c":29.14,"h":29.14,"l":29.12,"n":15,"o":29.12,"t":"2026-10-15T18:45:00Z","v":1001,"vw":29.124048},{"c":29.32,"h":29.32,"l":29.32,"n":6,"o":29.32,"t":"2026-10-15T19:00:00Z","v":126,"vw":29.32},{"c":29.35,"h":29.35,"l":29.34,"n":9,"o":29.34,"t":"2026-10-15T19:15:00Z","v":577,"vw":29.348},{"c":29.35,"h":29.35,"l":29.35,"n":5,"o":29.35,"t":"2026-10-15T19:30:00Z","v":1029,"vw":29.35},{"c":29.32,"h":29.35,"l":29.32,"n":38,"o":29.32,"t":"2026-10-15T19:45:00Z","v":3338,"vw":29.333484},{"c":29.41,"h":29.41,"l":29.36,"n":14,"o":29.36,"t":"2026-10-15T20:00:00Z","v":450,"vw":29.382831},{"c":29.405,"h":29.405,"l":29.405,"n":1,"o":29.405,"t":"2026-10-16T11:30:00Z","v":100,"vw":29.405},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-10-16T12:30:00Z","v":120,"vw":29.37},{"c":29.1662,"h":29.28,"l":29.01,"n":53,"o":29.28,"t":"2026-10-16T13:30:00Z","v":1999,"vw":29.180025},{"c":29.069,"h":29.135,"l":29.03,"n":103,"o":29.13,"t":"2026-10-16T13:45:00Z","v":6261,"vw":29.090558},{"c":29.1,"h":29.2042,"l":29.07,"n":34,"o":29.1667,"t":"2026-10-16T14:00:00Z","v":2329,"vw":29.124813},{"c":29.095,"h":29.1701,"l":29.09,"n":21,"o":29.09,"t":"2026-10-16T14:15:00Z","v":1445,"vw":29.13022},{"c":29.13,"h":29.17,"l":29.13,"n":43,"o":29.17,"t":"2026-10-16T14:30:00Z","v":3210,"vw":29.151387},{"c":29.01,"h":29.1568,"l":28.99,"n":78,"o":29.1568,"t":"2026-10-16T14:45:00Z","v":5843,"vw":29.05435},{"c":28.8699,"h":29,"l":28.8699,"n":48,"o":29,"t":"2026-10-16T15:00:00Z","v":2154,"vw":28.902563},{"c":28.8812,"h":28.8812,"l":28.855,"n":26,"o":28.86,"t":"2026-10-16T15:15:00Z","v":1440,"vw":28.867917},{"c":28.88,"h":28.88,"l":28.88,"n":11,"o":28.88,"t":"2026-10-16T15:30:00Z","v":283,"vw":28.88},{"c":28.77,"h":28.92,"l":28.77,"n":67,"o":28.865,"t":"2026-10-16T15:45:00Z","v":3385,"vw":28.816228},{"c":28.74,"h":28.74,"l":28.7066,"n":9,"o":28.7066,"t":"2026-10-16T16:00:00Z","v":391,"vw":28.718867},{"c":28.73,"h":28.73,"l":28.72,"n":6,"o":28.72,"t":"2026-10-16T16:15:00Z","v":1530,"vw":28.726667},{"c":28.76,"h":28.76,"l":28.7,"n":14,"o":28.7,"t":"2026-10-16T16:30:00Z","v":2527,"vw":28.730847},{"c":28.6606,"h":28.68,"l":28.6606,"n":6,"o":28.68,"t":"2026-10-16T16:45:00Z","v":728,"vw":28.663391},{"c":28.55,"h":28.6005,"l":28.55,"n":33,"o":28.6005,"t":"2026-10-16T17:00:00Z","v":1970,"vw":28.558619},{"c":28.44,"h":28.5,"l":28.44,"n":53,"o":28.5,"t":"2026-10-16T17:15:00Z","v":1918,"vw":28.487673},{"c":28.54,"h":28.54,"l":28.475,"n":12,"o":28.475,"t":"2026-10-16T17:30:00Z","v":1006,"vw":28.527101},{"c":28.41,"h":28.6099,"l":28.41,"n":23,"o":28.6099,"t":"2026-10-16T17:45:00Z","v":863,"vw":28.549931},{"c":28.405,"h":28.41,"l":28.4,"n":26,"o":28.41,"t":"2026-10-16T18:00:00Z","v":1232,"vw":28.402778},{"c":28.39,"h":28.43,"l":28.39,"n":41,"o":28.43,"t":"2026-10-16T18:30:00Z","v":720,"vw":28.419813},{"c":28.2818,"h":28.3396,"l":28.28,"n":50,"o":28.325,"t":"2026-10-16T18:45:00Z","v":2143,"vw":28.29693},{"c":28.28,"h":28.28,"l":28.19,"n":50,"o":28.265,"t":"2026-10-16T19:00:00Z","v":2416,"vw":28.240556},{"c":28.365,"h":28.41,"l":28.33,"n":37,"o":28.3852,"t":"2026-10-16T19:15:00Z","v":1995,"vw":28.368371},{"c":28.2699,"h":28.33,"l":28.2699,"n":35,"o":28.33,"t":"2026-10-16T19:30:00Z","v":1890,"vw":28.297029},{"c":28.355,"h":28.4,"l":28.26,"n":42,"o":28.26,"t":"2026-10-16T19:45:00Z","v":4996,"vw":28.297446},{"c":28.31,"h":28.31,"l":28.31,"n":5,"o":28.31,"t":"2026-10-16T20:00:00Z","v":1295,"vw":28.31},{"c":28.35,"h":28.35,"l":28.35,"n":6,"o":28.35,"t":"2026-10-16T20:45:00Z","v":206,"vw":28.35},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-16T21:15:00Z","v":100,"vw":28.3},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-16T23:45:00Z","v":300,"vw":28.3},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-19T12:15:00Z","v":300,"vw":28.9},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-19T12:45:00Z","v":1000,"vw":29},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-19T13:00:00Z","v":204,"vw":29},{"c":28.82,"h":28.95,"l":28.61,"n":210,"o":28.8,"t":"2026-10-19T13:30:00Z","v":7251,"vw":28.771522},{"c":28.77,"h":28.8738,"l":28.745,"n":64,"o":28.82,"t":"2026-10-19T13:45:00Z","v":6555,"vw":28.776201},{"c":28.662,"h":28.72,"l":28.65,"n":33,"o":28.72,"t":"2026-10-19T14:00:00Z","v":3590,"vw":28.6698},{"c":28.77,"h":28.9099,"l":28.77,"n":17,"o":28.8199,"t":"2026-10-19T14:15:00Z","v":3897,"vw":28.804969},{"c":28.9,"h":28.92,"l":28.9,"n":12,"o":28.92,"t":"2026-10-19T14:30:00Z","v":432,"vw":28.913566},{"c":28.875,"h":28.96,"l":28.875,"n":6,"o":28.9599,"t":"2026-10-19T14:45:00Z","v":2304,"vw":28.948347},{"c":28.91,"h":28.91,"l":28.91,"n":7,"o":28.91,"t":"2026-10-19T15:00:00Z","v":495,"vw":28.91},{"c":29.05,"h":29.05,"l":28.91,"n":27,"o":28.91,"t":"2026-10-19T15:15:00Z","v":2096,"vw":28.951325},{"c":29.07,"h":29.07,"l":29.05,"n":7,"o":29.05,"t":"2026-10-19T15:30:00Z","v":483,"vw":29.0641},{"c":28.9779,"h":29.07,"l":28.95,"n":13,"o":29.04,"t":"2026-10-19T15:45:00Z","v":1460,"vw":29.023873},{"c":28.94,"h":28.97,"l":28.91,"n":45,"o":28.96,"t":"2026-10-19T16:00:00Z","v":5363,"vw":28.933011},{"c":28.9,"h":28.93,"l":28.8477,"n":30,"o":28.92,"t":"2026-10-19T16:15:00Z","v":2768,"vw":28.875519},{"c":28.93,"h":28.93,"l":28.87,"n":7,"o":28.87,"t":"2026-10-19T16:30:00Z","v":242,"vw":28.902727},{"c":28.8,"h":28.88,"l":28.8,"n":20,"o":28.88,"t":"2026-10-19T16:45:00Z","v":808,"vw":28.8307},{"c":28.8447,"h":28.86,"l":28.79,"n":18,"o":28.8,"t":"2026-10-19T17:00:00Z","v":1250,"vw":28.833096},{"c":28.8,"h":28.8,"l":28.8,"n":10,"o":28.8,"t":"2026-10-19T17:15:00Z","v":278,"vw":28.8},{"c":28.76,"h":28.8,"l":28.76,"n":14,"o":28.8,"t":"2026-10-19T17:30:00Z","v":910,"vw":28.794286},{"c":28.74,"h":28.75,"l":28.72,"n":17,"o":28.75,"t":"2026-10-19T17:45:00Z","v":565,"vw":28.73301},{"c":28.71,"h":28.7605,"l":28.71,"n":14,"o":28.7605,"t":"2026-10-19T18:00:00Z","v":333,"vw":28.737545},{"c":28.76,"h":28.76,"l":28.66,"n":9,"o":28.66,"t":"2026-10-19T18:15:00Z","v":799,"vw":28.676667},{"c":28.63,"h":28.63,"l":28.63,"n":13,"o":28.63,"t":"2026-10-19T18:30:00Z","v":660,"vw":28.63},{"c":28.7799,"h":28.7799,"l":28.6101,"n":18,"o":28.68,"t":"2026-10-19T18:45:00Z","v":833,"vw":28.687274},{"c":28.78,"h":28.79,"l":28.74,"n":13,"o":28.74,"t":"2026-10-19T19:15:00Z","v":1427,"vw":28.769287},{"c":28.81,"h":28.81,"l":28.75,"n":17,"o":28.7989,"t":"2026-10-19T19:30:00Z","v":1157,"vw":28.783327},{"c":28.6366,"h":28.75,"l":28.6366,"n":58,"o":28.75,"t":"2026-10-19T19:45:00Z","v":2433,"vw":28.680953},{"c":28.62,"h":28.63,"l":28.62,"n":7,"o":28.63,"t":"2026-10-19T20:00:00Z","v":1919,"vw":28.629015},{"c":28.38,"h":28.38,"l":28.38,"n":4,"o":28.38,"t":"2026-10-20T11:00:00Z","v":203,"vw":28.38},{"c":28.37,"h":28.5,"l":28.29,"n":176,"o":28.46,"t":"2026-10-20T13:30:00Z","v":11126,"vw":28.355078},{"c":28.52,"h":28.52,"l":28.3656,"n":34,"o":28.39,"t":"2026-10-20T13:45:00Z","v":2511,"vw":28.432155},{"c":28.7201,"h":28.7201,"l":28.57,"n":23,"o":28.575,"t":"2026-10-20T14:00:00Z","v":2229,"vw":28.65245},{"c":29.065,"h":29.065,"l":28.91,"n":27,"o":28.91,"t":"2026-10-20T14:15:00Z","v":1890,"vw":28.985206},{"c":29.135,"h":29.14,"l":29.01,"n":22,"o":29.08,"t":"2026-10-20T14:30:00Z","v":4974,"vw":29.083346},{"c":29.08,"h":29.21,"l":29.02,"n":42,"o":29.21,"t":"2026-10-20T14:45:00Z","v":8791,"vw":29.137919},{"c":28.88,"h":29.1,"l":28.88,"n":23,"o":29.1,"t":"2026-10-20T15:00:00Z","v":1153,"vw":28.999647},{"c":28.88,"h":28.88,"l":28.88,"n":5,"o":28.88,"t":"2026-10-20T15:15:00Z","v":127,"vw":28.88},{"c":28.9415,"h":28.9415,"l":28.8706,"n":5,"o":28.8706,"t":"2026-10-20T15:30:00Z","v":217,"vw":28.90605},{"c":29.0157,"h":29.0157,"l":28.9,"n":11,"o":28.9,"t":"2026-10-20T15:45:00Z","v":1552,"vw":28.986306},{"c":29.0185,"h":29.04,"l":29.0185,"n":5,"o":29.04,"t":"2026-10-20T16:00:00Z","v":404,"vw":29.02925},{"c":28.96,"h":29,"l":28.96,"n":12,"o":29,"t":"2026-10-20T16:15:00Z","v":1364,"vw":28.994156},{"c":29.03,"h":29.04,"l":29.0219,"n":6,"o":29.0219,"t":"2026-10-20T16:30:00Z","v":2369,"vw":29.037244},{"c":29,"h":29.03,"l":29,"n":5,"o":29.03,"t":"2026-10-20T16:45:00Z","v":556,"vw":29.012658},{"c":28.965,"h":28.965,"l":28.965,"n":6,"o":28.965,"t":"2026-10-20T17:00:00Z","v":230,"vw":28.965},{"c":28.93,"h":28.97,"l":28.93,"n":4,"o":28.97,"t":"2026-10-20T17:30:00Z","v":345,"vw":28.943731},{"c":28.9636,"h":28.9636,"l":28.95,"n":12,"o":28.95,"t":"2026-10-20T17:45:00Z","v":273,"vw":28.955506},{"c":28.91,"h":28.92,"l":28.9,"n":18,"o":28.92,"t":"2026-10-20T18:00:00Z","v":531,"vw":28.90716},{"c":28.88,"h":28.88,"l":28.875,"n":8,"o":28.875,"t":"2026-10-20T18:15:00Z","v":287,"vw":28.8775},{"c":28.83,"h":28.83,"l":28.83,"n":4,"o":28.83,"t":"2026-10-20T18:30:00Z","v":116,"vw":28.83},{"c":28.8755,"h":28.8755,"l":28.8755,"n":1,"o":28.8755,"t":"2026-10-20T18:45:00Z","v":100,"vw":28.8755},{"c":28.87,"h":28.87,"l":28.87,"n":2,"o":28.87,"t":"2026-10-20T19:00:00Z","v":232,"vw":28.87},{"c":28.8756,"h":28.8756,"l":28.8756,"n":2,"o":28.8756,"t":"2026-10-20T19:15:00Z","v":115,"vw":28.8756},{"c":28.82,"h":28.82,"l":28.8,"n":16,"o":28.8,"t":"2026-10-20T19:45:00Z","v":929,"vw":28.809474},{"c":28.85,"h":28.85,"l":28.85,"n":4,"o":28.85,"t":"2026-10-20T20:00:00Z","v":212,"vw":28.85},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-20T21:15:00Z","v":100,"vw":29.25},{"c":29.49,"h":29.49,"l":29.49,"n":5,"o":29.49,"t":"2026-10-21T08:00:00Z","v":341,"vw":29.49},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-21T13:00:00Z","v":100,"vw":29.4},{"c":28.85,"h":29.08,"l":28.85,"n":53,"o":29.08,"t":"2026-10-21T13:30:00Z","v":982,"vw":29.026531},{"c":28.83,"h":28.8399,"l":28.8,"n":44,"o":28.8,"t":"2026-10-21T13:45:00Z","v":1945,"vw":28.809567},{"c":28.79,"h":28.84,"l":28.79,"n":30,"o":28.84,"t":"2026-10-21T14:00:00Z","v":2129,"vw":28.802465},{"c":28.8112,"h":28.92,"l":28.79,"n":17,"o":28.8299,"t":"2026-10-21T14:15:00Z","v":2704,"vw":28.837721},{"c":28.9,"h":28.9,"l":28.9,"n":8,"o":28.9,"t":"2026-10-21T14:30:00Z","v":672,"vw":28.9},{"c":28.98,"h":29,"l":28.98,"n":13,"o":28.98,"t":"2026-10-21T15:00:00Z","v":941,"vw":28.98707},{"c":29.085,"h":29.085,"l":29.085,"n":3,"o":29.085,"t":"2026-10-21T15:30:00Z","v":376,"vw":29.085},{"c":29.15,"h":29.15,"l":29.15,"n":3,"o":29.15,"t":"2026-10-21T15:45:00Z","v":136,"vw":29.15},{"c":29.075,"h":29.075,"l":29.075,"n":1,"o":29.075,"t":"2026-10-21T16:00:00Z","v":903,"vw":29.075},{"c":29.055,"h":29.12,"l":29.055,"n":11,"o":29.08,"t":"2026-10-21T16:15:00Z","v":1141,"vw":29.085506},{"c":29.05,"h":29.05,"l":29.05,"n":3,"o":29.05,"t":"2026-10-21T16:30:00Z","v":341,"vw":29.05},{"c":29.14,"h":29.14,"l":29.14,"n":1,"o":29.14,"t":"2026-10-21T16:45:00Z","v":100,"vw":29.14},{"c":29.21,"h":29.2527,"l":29.205,"n":8,"o":29.2487,"t":"2026-10-21T17:30:00Z","v":838,"vw":29.2328},{"c":29.32,"h":29.32,"l":29.245,"n":3,"o":29.245,"t":"2026-10-21T17:45:00Z","v":452,"vw":29.278632},{"c":29.29,"h":29.31,"l":29.245,"n":7,"o":29.245,"t":"2026-10-21T18:00:00Z","v":712,"vw":29.280929},{"c":29.225,"h":29.29,"l":29.225,"n":15,"o":29.27,"t":"2026-10-21T18:15:00Z","v":2464,"vw":29.254483},{"c":29.2016,"h":29.2016,"l":29.17,"n":3,"o":29.17,"t":"2026-10-21T18:30:00Z","v":624,"vw":29.196453},{"c":29.185,"h":29.21,"l":29.185,"n":11,"o":29.21,"t":"2026-10-21T18:45:00Z","v":1066,"vw":29.199622},{"c":29.115,"h":29.115,"l":29.105,"n":6,"o":29.105,"t":"2026-10-21T19:00:00Z","v":352,"vw":29.11131},{"c":29.1321,"h":29.175,"l":29.1321,"n":9,"o":29.16,"t":"2026-10-21T19:15:00Z","v":2186,"vw":29.143181},{"c":29.185,"h":29.2,"l":29.185,"n":6,"o":29.2,"t":"2026-10-21T19:30:00Z","v":1173,"vw":29.192583},{"c":29.19,"h":29.23,"l":29.14,"n":35,"o":29.23,"t":"2026-10-21T19:45:00Z","v":1496,"vw":29.1845},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-10-21T20:00:00Z","v":109,"vw":29.2},{"c":28.903,"h":28.903,"l":28.903,"n":1,"o":28.903,"t":"2026-10-21T21:45:00Z","v":200,"vw":28.903},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-10-21T22:00:00Z","v":100,"vw":29.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":37.204164577463125,"iv":0.7128523145088326,"gamma":0.039063845075567816,"theta":-0.023969973067225363,"vega":0.019544152476036313,"rho":0.0031471932288786933,"breakevenPct":27.94683637355704},{"delta":0.2,"premium":0.43452961955083524,"strike":33.61881521796659,"iv":0.4976319727636238,"gamma":0.0674220802440037,"theta":-0.020296059686971152,"vega":0.023443651606124077,"rho":0.004265810366088445,"breakevenPct":15.788319746744047},{"delta":0.25,"premium":0.4680351064200617,"strike":32.278595743197535,"iv":0.4086289596450095,"gamma":0.09656444316181598,"theta":-0.018750362519342256,"vega":0.026386682509089834,"rho":0.005362812638329413,"breakevenPct":11.34522560223596},{"delta":0.3,"premium":0.49524431956242426,"strike":31.19022721750303,"iv":0.32954765510626305,"gamma":0.12762539704437095,"theta":-0.017067072396231932,"vega":0.02905613569611363,"rho":0.006460055553501834,"breakevenPct":7.737067450069547},{"delta":0.35,"premium":0.5368077811926247,"strike":30.63192218807375,"iv":0.2888199664720932,"gamma":0.1548478249141188,"theta":-0.016069676151668582,"vega":0.030722908840679162,"rho":0.00755468052696691,"breakevenPct":5.980040697947561},{"delta":0.4,"premium":0.5814114868515592,"strike":30.185885131484408,"iv":0.2562156116253413,"gamma":0.18125724917734107,"theta":-0.015217552909057545,"vega":0.0321773133604158,"rho":0.008648751017788742,"breakevenPct":4.615085407466737},{"delta":0.45,"premium":0.6132803719647673,"strike":29.89375702428186,"iv":0.23022672005036282,"gamma":0.20707855878044135,"theta":-0.014203683472068357,"vega":0.032418708408644165,"rho":0.009752384953504422,"breakevenPct":3.7301509562959207},{"delta":0.5,"premium":0.6360499056485448,"strike":29.71160075481164,"iv":0.20896474433275444,"gamma":0.23247964558149783,"theta":-0.013074242287543733,"vega":0.031793377504288504,"rho":0.010862852212520785,"breakevenPct":3.1882035377769045},{"delta":0.55,"premium":0.6588194393323223,"strike":29.529444485341422,"iv":0.18770276861514604,"gamma":0.2578807323825544,"theta":-0.01194480110301911,"vega":0.031168046599932844,"rho":0.01197331947153715,"breakevenPct":2.6462561192578873},{"delta":0.6,"premium":0.6815889730160999,"strike":29.347288215871203,"iv":0.1664407928975377,"gamma":0.28328181918361084,"theta":-0.010815359918494489,"vega":0.030542715695577188,"rho":0.013083786730553512,"breakevenPct":2.1043087007388714},{"delta":0.65,"premium":0.7043585066998774,"strike":29.16513194640098,"iv":0.14517881717992928,"gamma":0.30868290598466736,"theta":-0.009685918733969866,"vega":0.029917384791221528,"rho":0.014194253989569876,"breakevenPct":1.5623612822198543}],"put":[{"delta":0.1,"premium":0.45,"strike":21.310294193517606,"iv":1.003347269656119,"gamma":0.020947854825195643,"theta":-0.024418111736128734,"vega":0.014707007077465037,"rho":-0.002815911379222729,"breakevenPct":29.070743986679343},{"delta":0.15,"premium":0.4676244078819021,"strike":24.704976315276085,"iv":0.6609141847134026,"gamma":0.042300943439951756,"theta":-0.02109508043498129,"vega":0.01952675090807878,"rho":-0.004084084917899431,"breakevenPct":17.588058798387685},{"delta":0.2,"premium":0.5457215424803811,"strike":26.20721542480381,"iv":0.5428628895850857,"gamma":0.06169991965370134,"theta":-0.020572578197317275,"vega":0.023409031415261315,"rho":-0.0053965255417615906,"breakevenPct":12.74568554123281},{"delta":0.25,"premium":0.6460828202956521,"strike":27.140552135304347,"iv":0.4828711474642431,"gamma":0.07860574147393727,"theta":-0.02059269039702568,"vega":0.026560279312702707,"rho":-0.006720566291018237,"breakevenPct":9.913399132918412},{"delta":0.3,"premium":0.7505537108907546,"strike":27.837024739271698,"iv":0.4408903873141292,"gamma":0.0942076700262155,"theta":-0.020371459505069234,"vega":0.029060565358281276,"rho":-0.008044496200579239,"breakevenPct":7.9004725318567015},{"delta":0.35,"premium":0.9246092529977852,"strike":28.352021771759496,"iv":0.43361307561067913,"gamma":0.10128774364212348,"theta":-0.0212632182935161,"vega":0.03061523125506774,"rho":-0.009392725303519242,"breakevenPct":6.741201908324683},{"delta":0.4,"premium":1.1199218395241788,"strike":28.81158079888042,"iv":0.43693713546126134,"gamma":0.10576452120090116,"theta":-0.0224949783690366,"vega":0.03188102469118991,"rho":-0.010748377437570119,"breakevenPct":5.842710100794823},{"delta":0.45,"premium":1.5313543003851093,"strike":29.378690629011555,"iv":0.4738590500641849,"gamma":0.10152201540436456,"theta":-0.024874518613607188,"vega":0.032418934531450574,"rho":-0.012259903022428905,"breakevenPct":5.313375285187199},{"delta":0.5,"premium":2.092971758664955,"strike":30.020539152759948,"iv":0.5341286264441591,"gamma":0.09122034659820283,"theta":-0.028051668806161743,"vega":0.032451026957638,"rho":-0.013879747445984716,"breakevenPct":5.040573294474688},{"delta":0.55,"premium":2.6545892169448013,"strike":30.662387676508345,"iv":0.5943982028241335,"gamma":0.08091867779204107,"theta":-0.031228818998716303,"vega":0.03248311938382542,"rho":-0.015499591869540526,"breakevenPct":4.767771303762178},{"delta":0.6,"premium":3.286767317939608,"strike":31.42095914742451,"iv":0.6431067495559502,"gamma":0.07242699822380107,"theta":-0.033152575488454704,"vega":0.031952753108348136,"rho":-0.01718126041870066,"breakevenPct":4.338008060234946},{"delta":0.65,"premium":4.345890410958903,"strike":32.5958904109589,"iv":0.7212623287671232,"gamma":0.06224109589041097,"theta":-0.03558561643835616,"vega":0.030663698630136987,"rho":-0.019207387538094194,"breakevenPct":3.9442366541992526},{"delta":0.7,"premium":6.669999999999996,"strike":34.919999999999995,"iv":0.9149279999999997,"gamma":0.04584000000000002,"theta":-0.042491999999999995,"vega":0.028856000000000003,"rho":-0.02225222809931707,"breakevenPct":3.9442366541992526}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":37.204164577463125,"iv":0.7128523145088326,"gamma":0.039063845075567816,"theta":-0.023969973067225363,"vega":0.019544152476036313,"rho":0.0031471932288786933,"breakevenPct":27.94683637355704},{"delta":0.2,"premium":0.43452961955083524,"strike":33.61881521796659,"iv":0.4976319727636238,"gamma":0.0674220802440037,"theta":-0.020296059686971152,"vega":0.023443651606124077,"rho":0.004265810366088445,"breakevenPct":15.788319746744047},{"delta":0.25,"premium":0.4680351064200617,"strike":32.278595743197535,"iv":0.4086289596450095,"gamma":0.09656444316181598,"theta":-0.018750362519342256,"vega":0.026386682509089834,"rho":0.005362812638329413,"breakevenPct":11.34522560223596},{"delta":0.3,"premium":0.49524431956242426,"strike":31.19022721750303,"iv":0.32954765510626305,"gamma":0.12762539704437095,"theta":-0.017067072396231932,"vega":0.02905613569611363,"rho":0.006460055553501834,"breakevenPct":7.737067450069547},{"delta":0.35,"premium":0.5368077811926247,"strike":30.63192218807375,"iv":0.2888199664720932,"gamma":0.1548478249141188,"theta":-0.016069676151668582,"vega":0.030722908840679162,"rho":0.00755468052696691,"breakevenPct":5.980040697947561},{"delta":0.4,"premium":0.5814114868515592,"strike":30.185885131484408,"iv":0.2562156116253413,"gamma":0.18125724917734107,"theta":-0.015217552909057545,"vega":0.0321773133604158,"rho":0.008648751017788742,"breakevenPct":4.615085407466737},{"delta":0.45,"premium":0.6132803719647673,"strike":29.89375702428186,"iv":0.23022672005036282,"gamma":0.20707855878044135,"theta":-0.014203683472068357,"vega":0.032418708408644165,"rho":0.009752384953504422,"breakevenPct":3.7301509562959207},{"delta":0.5,"premium":0.6360499056485448,"strike":29.71160075481164,"iv":0.20896474433275444,"gamma":0.23247964558149783,"theta":-0.013074242287543733,"vega":0.031793377504288504,"rho":0.010862852212520785,"breakevenPct":3.1882035377769045},{"delta":0.55,"premium":0.6588194393323223,"strike":29.529444485341422,"iv":0.18770276861514604,"gamma":0.2578807323825544,"theta":-0.01194480110301911,"vega":0.031168046599932844,"rho":0.01197331947153715,"breakevenPct":2.6462561192578873},{"delta":0.6,"premium":0.6815889730160999,"strike":29.347288215871203,"iv":0.1664407928975377,"gamma":0.28328181918361084,"theta":-0.010815359918494489,"vega":0.030542715695577188,"rho":0.013083786730553512,"breakevenPct":2.1043087007388714},{"delta":0.65,"premium":0.7043585066998774,"strike":29.16513194640098,"iv":0.14517881717992928,"gamma":0.30868290598466736,"theta":-0.009685918733969866,"vega":0.029917384791221528,"rho":0.014194253989569876,"breakevenPct":1.5623612822198543}],"put":[{"delta":0.1,"premium":0.45,"strike":21.310294193517606,"iv":1.003347269656119,"gamma":0.020947854825195643,"theta":-0.024418111736128734,"vega":0.014707007077465037,"rho":-0.002815911379222729,"breakevenPct":29.070743986679343},{"delta":0.15,"premium":0.4676244078819021,"strike":24.704976315276085,"iv":0.6609141847134026,"gamma":0.042300943439951756,"theta":-0.02109508043498129,"vega":0.01952675090807878,"rho":-0.004084084917899431,"breakevenPct":17.588058798387685},{"delta":0.2,"premium":0.5457215424803811,"strike":26.20721542480381,"iv":0.5428628895850857,"gamma":0.06169991965370134,"theta":-0.020572578197317275,"vega":0.023409031415261315,"rho":-0.0053965255417615906,"breakevenPct":12.74568554123281},{"delta":0.25,"premium":0.6460828202956521,"strike":27.140552135304347,"iv":0.4828711474642431,"gamma":0.07860574147393727,"theta":-0.02059269039702568,"vega":0.026560279312702707,"rho":-0.006720566291018237,"breakevenPct":9.913399132918412},{"delta":0.3,"premium":0.7505537108907546,"strike":27.837024739271698,"iv":0.4408903873141292,"gamma":0.0942076700262155,"theta":-0.020371459505069234,"vega":0.029060565358281276,"rho":-0.008044496200579239,"breakevenPct":7.9004725318567015},{"delta":0.35,"premium":0.9246092529977852,"strike":28.352021771759496,"iv":0.43361307561067913,"gamma":0.10128774364212348,"theta":-0.0212632182935161,"vega":0.03061523125506774,"rho":-0.009392725303519242,"breakevenPct":6.741201908324683},{"delta":0.4,"premium":1.1199218395241788,"strike":28.81158079888042,"iv":0.43693713546126134,"gamma":0.10576452120090116,"theta":-0.0224949783690366,"vega":0.03188102469118991,"rho":-0.010748377437570119,"breakevenPct":5.842710100794823},{"delta":0.45,"premium":1.5313543003851093,"strike":29.378690629011555,"iv":0.4738590500641849,"gamma":0.10152201540436456,"theta":-0.024874518613607188,"vega":0.032418934531450574,"rho":-0.012259903022428905,"breakevenPct":5.313375285187199},{"delta":0.5,"premium":2.092971758664955,"strike":30.020539152759948,"iv":0.5341286264441591,"gamma":0.09122034659820283,"theta":-0.028051668806161743,"vega":0.032451026957638,"rho":-0.013879747445984716,"breakevenPct":5.040573294474688},{"delta":0.55,"premium":2.6545892169448013,"strike":30.662387676508345,"iv":0.5943982028241335,"gamma":0.08091867779204107,"theta":-0.031228818998716303,"vega":0.03248311938382542,"rho":-0.015499591869540526,"breakevenPct":4.767771303762178},{"delta":0.6,"premium":3.286767317939608,"strike":31.42095914742451,"iv":0.6431067495559502,"gamma":0.07242699822380107,"theta":-0.033152575488454704,"vega":0.031952753108348136,"rho":-0.01718126041870066,"breakevenPct":4.338008060234946},{"delta":0.65,"premium":4.345890410958903,"strike":32.5958904109589,"iv":0.7212623287671232,"gamma":0.06224109589041097,"theta":-0.03558561643835616,"vega":0.030663698630136987,"rho":-0.019207387538094194,"breakevenPct":3.9442366541992526},{"delta":0.7,"premium":6.669999999999996,"strike":34.919999999999995,"iv":0.9149279999999997,"gamma":0.04584000000000002,"theta":-0.042491999999999995,"vega":0.028856000000000003,"rho":-0.02225222809931707,"breakevenPct":3.9442366541992526}]}},"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"}}