{"symbol":"EETH","url":"https://intraalpha.com/companies/EETH","capturedAt":"2026-10-23T02:59:59.794Z","state":"ready","quote":{"symbol":"EETH","last_price":28.68,"prev_close":30,"regular_close":28.68,"change":-1.32,"change_pct":-4.4,"regular_change":-1.32,"regular_change_pct":-4.4,"extended_change":0,"extended_change_pct":0,"bid":28.38,"ask":28.99,"bid_size":100,"ask_size":100,"volume":160249,"vwap":28.762473,"open":28.89,"high":28.979,"low":28.4,"close":28.68,"trade_count":740,"last_trade_at":"2026-10-23T00:00:00.175954966Z","last_quote_at":"2026-10-22T23:59:59.611586376Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:56.367246373-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":72700000,"net_expense_ratio":0.0095,"portfolio_turnover":0,"dividend_yield":0.3962,"inception_date":"2023-10-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:59.202319+00:00"},"optionObservedAt":"2026-10-22T19:59:45.857Z","bars":[{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-16T08:20:00Z","v":339,"vw":29.47},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-16T08:25:00Z","v":339,"vw":29.5},{"c":29.56,"h":29.57,"l":29.56,"n":3,"o":29.57,"t":"2026-10-16T08:30:00Z","v":1139,"vw":29.562976},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-16T08:35:00Z","v":339,"vw":29.53},{"c":29.48,"h":29.5,"l":29.48,"n":16,"o":29.5,"t":"2026-10-16T09:05:00Z","v":5939,"vw":29.484556},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-10-16T09:10:00Z","v":800,"vw":29.52},{"c":29.5,"h":29.5,"l":29.5,"n":8,"o":29.5,"t":"2026-10-16T09:20:00Z","v":2800,"vw":29.5},{"c":29.47,"h":29.47,"l":29.46,"n":9,"o":29.46,"t":"2026-10-16T09:25:00Z","v":3039,"vw":29.467649},{"c":29.45,"h":29.45,"l":29.45,"n":2,"o":29.45,"t":"2026-10-16T09:45:00Z","v":800,"vw":29.45},{"c":29.51,"h":29.52,"l":29.5,"n":25,"o":29.5,"t":"2026-10-16T09:50:00Z","v":8878,"vw":29.511757},{"c":29.41,"h":29.44,"l":29.41,"n":21,"o":29.44,"t":"2026-10-16T10:00:00Z","v":7920,"vw":29.427215},{"c":29.39,"h":29.39,"l":29.39,"n":3,"o":29.39,"t":"2026-10-16T10:05:00Z","v":1200,"vw":29.39},{"c":29.46,"h":29.46,"l":29.42,"n":12,"o":29.42,"t":"2026-10-16T10:15:00Z","v":4000,"vw":29.437659},{"c":29.51,"h":29.52,"l":29.49,"n":8,"o":29.49,"t":"2026-10-16T10:20:00Z","v":3078,"vw":29.509097},{"c":29.56,"h":29.56,"l":29.53,"n":27,"o":29.56,"t":"2026-10-16T10:35:00Z","v":9478,"vw":29.541692},{"c":29.66,"h":29.66,"l":29.64,"n":10,"o":29.64,"t":"2026-10-16T10:40:00Z","v":1600,"vw":29.65375},{"c":29.62,"h":29.62,"l":29.59,"n":15,"o":29.6,"t":"2026-10-16T10:45:00Z","v":4704,"vw":29.600851},{"c":29.61,"h":29.61,"l":29.61,"n":8,"o":29.61,"t":"2026-10-16T10:50:00Z","v":2539,"vw":29.61},{"c":29.67,"h":29.67,"l":29.61,"n":16,"o":29.61,"t":"2026-10-16T10:55:00Z","v":5211,"vw":29.62625},{"c":29.66,"h":29.66,"l":29.63,"n":40,"o":29.64,"t":"2026-10-16T11:00:00Z","v":12739,"vw":29.645109},{"c":29.66,"h":29.66,"l":29.65,"n":2,"o":29.65,"t":"2026-10-16T11:05:00Z","v":800,"vw":29.655},{"c":29.9,"h":29.9,"l":29.67,"n":34,"o":29.68,"t":"2026-10-16T11:10:00Z","v":13139,"vw":29.733712},{"c":29.87,"h":29.9,"l":29.83,"n":14,"o":29.9,"t":"2026-10-16T11:15:00Z","v":5400,"vw":29.871852},{"c":29.9,"h":29.9,"l":29.85,"n":71,"o":29.88,"t":"2026-10-16T11:20:00Z","v":26940,"vw":29.876236},{"c":29.98,"h":30,"l":29.91,"n":60,"o":29.91,"t":"2026-10-16T11:25:00Z","v":17949,"vw":29.933334},{"c":29.76,"h":29.78,"l":29.76,"n":16,"o":29.78,"t":"2026-10-16T11:55:00Z","v":5000,"vw":29.769067},{"c":29.73,"h":29.8,"l":29.73,"n":27,"o":29.78,"t":"2026-10-16T12:00:00Z","v":9778,"vw":29.787048},{"c":29.7,"h":29.7,"l":29.66,"n":53,"o":29.7,"t":"2026-10-16T12:05:00Z","v":17517,"vw":29.685455},{"c":29.67,"h":29.7,"l":29.67,"n":16,"o":29.7,"t":"2026-10-16T12:10:00Z","v":7639,"vw":29.695106},{"c":29.64,"h":29.64,"l":29.61,"n":13,"o":29.61,"t":"2026-10-16T12:15:00Z","v":4600,"vw":29.626522},{"c":29.73,"h":29.73,"l":29.72,"n":11,"o":29.72,"t":"2026-10-16T12:20:00Z","v":4200,"vw":29.722857},{"c":29.74,"h":29.74,"l":29.73,"n":9,"o":29.74,"t":"2026-10-16T12:25:00Z","v":3600,"vw":29.736667},{"c":29.76,"h":29.76,"l":29.72,"n":16,"o":29.75,"t":"2026-10-16T12:30:00Z","v":5105,"vw":29.750196},{"c":29.72,"h":29.75,"l":29.72,"n":20,"o":29.74,"t":"2026-10-16T12:35:00Z","v":7200,"vw":29.730833},{"c":29.62,"h":29.63,"l":29.62,"n":6,"o":29.63,"t":"2026-10-16T12:50:00Z","v":2200,"vw":29.624545},{"c":29.62,"h":29.64,"l":29.61,"n":15,"o":29.64,"t":"2026-10-16T12:55:00Z","v":5339,"vw":29.626211},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-16T13:00:00Z","v":5500,"vw":29.6},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-16T13:20:00Z","v":339,"vw":29.61},{"c":29.54,"h":29.61,"l":29.54,"n":6,"o":29.57,"t":"2026-10-16T13:30:00Z","v":605,"vw":29.578278},{"c":29.575,"h":29.575,"l":29.501,"n":7,"o":29.501,"t":"2026-10-16T13:35:00Z","v":950,"vw":29.532779},{"c":29.555,"h":29.555,"l":29.555,"n":3,"o":29.555,"t":"2026-10-16T14:00:00Z","v":102,"vw":29.555},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-10-16T14:15:00Z","v":100,"vw":29.66},{"c":29.78,"h":29.78,"l":29.74,"n":4,"o":29.74,"t":"2026-10-16T14:30:00Z","v":800,"vw":29.745},{"c":29.49,"h":29.49,"l":29.49,"n":6,"o":29.49,"t":"2026-10-16T15:00:00Z","v":327,"vw":29.49},{"c":29.33,"h":29.34,"l":29.33,"n":9,"o":29.34,"t":"2026-10-16T15:05:00Z","v":1643,"vw":29.337777},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-16T15:20:00Z","v":664,"vw":29.29},{"c":29.15,"h":29.16,"l":29.15,"n":8,"o":29.16,"t":"2026-10-16T16:00:00Z","v":303,"vw":29.156016},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-16T16:15:00Z","v":100,"vw":29.29},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-10-16T16:25:00Z","v":200,"vw":29.38},{"c":29.36,"h":29.36,"l":29.36,"n":4,"o":29.36,"t":"2026-10-16T16:30:00Z","v":780,"vw":29.36},{"c":29.321,"h":29.321,"l":29.321,"n":1,"o":29.321,"t":"2026-10-16T16:35:00Z","v":100,"vw":29.321},{"c":29.21,"h":29.21,"l":29.21,"n":1,"o":29.21,"t":"2026-10-16T16:50:00Z","v":100,"vw":29.21},{"c":28.785,"h":28.87,"l":28.785,"n":7,"o":28.87,"t":"2026-10-16T17:15:00Z","v":252,"vw":28.8275},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-16T17:35:00Z","v":100,"vw":29.06},{"c":28.921,"h":28.921,"l":28.921,"n":1,"o":28.921,"t":"2026-10-16T18:00:00Z","v":220,"vw":28.921},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-16T18:05:00Z","v":100,"vw":29},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-16T18:40:00Z","v":148,"vw":29.01},{"c":28.915,"h":28.915,"l":28.915,"n":2,"o":28.915,"t":"2026-10-16T18:50:00Z","v":117,"vw":28.915},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-16T18:55:00Z","v":101,"vw":28.8},{"c":28.88,"h":28.88,"l":28.88,"n":2,"o":28.88,"t":"2026-10-16T19:00:00Z","v":145,"vw":28.88},{"c":29.07,"h":29.07,"l":29.07,"n":6,"o":29.07,"t":"2026-10-16T19:25:00Z","v":3500,"vw":29.07},{"c":28.99,"h":29.035,"l":28.99,"n":3,"o":29.035,"t":"2026-10-16T19:30:00Z","v":255,"vw":29.0125},{"c":28.9,"h":28.9,"l":28.9,"n":3,"o":28.9,"t":"2026-10-16T19:35:00Z","v":164,"vw":28.9},{"c":28.98,"h":29.015,"l":28.98,"n":24,"o":29,"t":"2026-10-16T19:55:00Z","v":1829,"vw":29.000601},{"c":29,"h":29,"l":29,"n":5,"o":29,"t":"2026-10-16T20:00:00Z","v":794,"vw":29},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-16T21:45:00Z","v":240,"vw":28.8},{"c":29.22,"h":29.22,"l":29.22,"n":4,"o":29.22,"t":"2026-10-19T08:00:00Z","v":807,"vw":29.22},{"c":29.2,"h":29.2,"l":29.17,"n":16,"o":29.18,"t":"2026-10-19T08:05:00Z","v":5309,"vw":29.175095},{"c":29.19,"h":29.19,"l":29.19,"n":2,"o":29.19,"t":"2026-10-19T08:10:00Z","v":259,"vw":29.19},{"c":29.27,"h":29.33,"l":29.27,"n":20,"o":29.3,"t":"2026-10-19T08:20:00Z","v":6845,"vw":29.313534},{"c":29.3,"h":29.3,"l":29.28,"n":12,"o":29.28,"t":"2026-10-19T08:30:00Z","v":4700,"vw":29.296596},{"c":29.33,"h":29.35,"l":29.33,"n":9,"o":29.35,"t":"2026-10-19T08:40:00Z","v":3600,"vw":29.341111},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-10-19T08:45:00Z","v":800,"vw":29.3},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-10-19T09:05:00Z","v":400,"vw":29.28},{"c":29.29,"h":29.29,"l":29.29,"n":2,"o":29.29,"t":"2026-10-19T09:15:00Z","v":800,"vw":29.29},{"c":29.34,"h":29.34,"l":29.34,"n":2,"o":29.34,"t":"2026-10-19T09:20:00Z","v":403,"vw":29.34},{"c":29.25,"h":29.26,"l":29.24,"n":13,"o":29.24,"t":"2026-10-19T10:15:00Z","v":4945,"vw":29.250809},{"c":29.24,"h":29.26,"l":29.24,"n":24,"o":29.25,"t":"2026-10-19T10:20:00Z","v":9245,"vw":29.247079},{"c":29.12,"h":29.12,"l":29.12,"n":1,"o":29.12,"t":"2026-10-19T10:25:00Z","v":200,"vw":29.12},{"c":29.06,"h":29.12,"l":29.05,"n":35,"o":29.12,"t":"2026-10-19T10:30:00Z","v":11500,"vw":29.072522},{"c":29.08,"h":29.09,"l":29.07,"n":17,"o":29.07,"t":"2026-10-19T10:35:00Z","v":6445,"vw":29.081777},{"c":29.13,"h":29.13,"l":29.13,"n":10,"o":29.13,"t":"2026-10-19T11:00:00Z","v":901,"vw":29.13},{"c":29.07,"h":29.1,"l":29.07,"n":3,"o":29.1,"t":"2026-10-19T11:15:00Z","v":834,"vw":29.085},{"c":29.05,"h":29.05,"l":29.04,"n":7,"o":29.04,"t":"2026-10-19T11:40:00Z","v":2400,"vw":29.043333},{"c":29.11,"h":29.11,"l":29.1,"n":2,"o":29.1,"t":"2026-10-19T11:45:00Z","v":600,"vw":29.103333},{"c":29.0869,"h":29.0869,"l":29.0869,"n":1,"o":29.0869,"t":"2026-10-19T11:50:00Z","v":150,"vw":29.0869},{"c":29.13,"h":29.13,"l":29.13,"n":5,"o":29.13,"t":"2026-10-19T12:05:00Z","v":2000,"vw":29.13},{"c":29.1,"h":29.12,"l":29.1,"n":7,"o":29.12,"t":"2026-10-19T13:15:00Z","v":1000,"vw":29.102041},{"c":29.09,"h":29.09,"l":29.09,"n":6,"o":29.09,"t":"2026-10-19T13:30:00Z","v":371,"vw":29.09},{"c":28.73,"h":28.74,"l":28.73,"n":7,"o":28.74,"t":"2026-10-19T14:00:00Z","v":3002,"vw":28.731667},{"c":29.07,"h":29.07,"l":29.07,"n":2,"o":29.07,"t":"2026-10-19T14:45:00Z","v":101,"vw":29.07},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-19T15:30:00Z","v":100,"vw":28.95},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-10-19T16:00:00Z","v":812,"vw":28.7},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-10-19T16:10:00Z","v":101,"vw":28.82},{"c":28.84,"h":28.84,"l":28.84,"n":2,"o":28.84,"t":"2026-10-19T16:35:00Z","v":478,"vw":28.84},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-19T17:10:00Z","v":100,"vw":28.82},{"c":28.831,"h":28.831,"l":28.831,"n":2,"o":28.831,"t":"2026-10-19T17:25:00Z","v":149,"vw":28.831},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-10-19T17:30:00Z","v":341,"vw":28.82},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-19T18:00:00Z","v":100,"vw":28.86},{"c":28.8,"h":28.81,"l":28.79,"n":4,"o":28.7927,"t":"2026-10-19T18:35:00Z","v":3365,"vw":28.8054},{"c":28.85,"h":28.85,"l":28.85,"n":3,"o":28.85,"t":"2026-10-19T18:40:00Z","v":505,"vw":28.85},{"c":28.83,"h":28.83,"l":28.83,"n":2,"o":28.83,"t":"2026-10-19T19:00:00Z","v":116,"vw":28.83},{"c":28.82,"h":28.82,"l":28.8,"n":3,"o":28.8,"t":"2026-10-19T19:15:00Z","v":764,"vw":28.802618},{"c":28.84,"h":28.84,"l":28.84,"n":9,"o":28.84,"t":"2026-10-19T19:20:00Z","v":945,"vw":28.84},{"c":28.815,"h":28.815,"l":28.815,"n":2,"o":28.815,"t":"2026-10-19T19:30:00Z","v":163,"vw":28.815},{"c":28.735,"h":28.735,"l":28.735,"n":1,"o":28.735,"t":"2026-10-19T19:50:00Z","v":485,"vw":28.735},{"c":28.78,"h":28.78,"l":28.765,"n":8,"o":28.765,"t":"2026-10-19T19:55:00Z","v":519,"vw":28.771956},{"c":28.76,"h":28.76,"l":28.76,"n":6,"o":28.76,"t":"2026-10-19T20:00:00Z","v":621,"vw":28.76},{"c":28.64,"h":28.64,"l":28.64,"n":2,"o":28.64,"t":"2026-10-20T08:05:00Z","v":194,"vw":28.64},{"c":28.71,"h":28.72,"l":28.71,"n":5,"o":28.72,"t":"2026-10-20T08:40:00Z","v":2000,"vw":28.712},{"c":28.63,"h":28.64,"l":28.63,"n":12,"o":28.63,"t":"2026-10-20T08:50:00Z","v":4000,"vw":28.631},{"c":28.63,"h":28.63,"l":28.63,"n":1,"o":28.63,"t":"2026-10-20T08:55:00Z","v":100,"vw":28.63},{"c":28.631,"h":28.631,"l":28.631,"n":1,"o":28.631,"t":"2026-10-20T12:00:00Z","v":100,"vw":28.631},{"c":28.74,"h":28.74,"l":28.74,"n":2,"o":28.74,"t":"2026-10-20T13:10:00Z","v":500,"vw":28.74},{"c":28.7,"h":28.73,"l":28.7,"n":12,"o":28.73,"t":"2026-10-20T13:30:00Z","v":415,"vw":28.7175},{"c":28.71,"h":28.71,"l":28.71,"n":4,"o":28.71,"t":"2026-10-20T13:35:00Z","v":204,"vw":28.71},{"c":28.8,"h":28.8,"l":28.76,"n":4,"o":28.76,"t":"2026-10-20T13:40:00Z","v":255,"vw":28.78},{"c":28.86,"h":28.86,"l":28.86,"n":3,"o":28.86,"t":"2026-10-20T13:45:00Z","v":129,"vw":28.86},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-10-20T13:50:00Z","v":250,"vw":28.88},{"c":28.89,"h":28.89,"l":28.89,"n":35,"o":28.89,"t":"2026-10-20T13:55:00Z","v":7316,"vw":28.89},{"c":29.075,"h":29.075,"l":29.075,"n":2,"o":29.075,"t":"2026-10-20T14:00:00Z","v":3325,"vw":29.075},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-20T14:10:00Z","v":120,"vw":29.5},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-20T14:25:00Z","v":126,"vw":29.53},{"c":29.6,"h":29.6,"l":29.58,"n":16,"o":29.58,"t":"2026-10-20T14:30:00Z","v":238,"vw":29.59},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-10-20T14:35:00Z","v":149,"vw":29.58},{"c":29.61,"h":29.61,"l":29.5848,"n":10,"o":29.5848,"t":"2026-10-20T14:40:00Z","v":362,"vw":29.6016},{"c":29.63,"h":29.63,"l":29.57,"n":7,"o":29.57,"t":"2026-10-20T14:50:00Z","v":684,"vw":29.62},{"c":29.2,"h":29.2,"l":29.2,"n":6,"o":29.2,"t":"2026-10-20T15:25:00Z","v":732,"vw":29.2},{"c":29.2,"h":29.2,"l":29.2,"n":4,"o":29.2,"t":"2026-10-20T15:30:00Z","v":427,"vw":29.2},{"c":29.47,"h":29.47,"l":29.47,"n":7,"o":29.47,"t":"2026-10-20T16:45:00Z","v":708,"vw":29.47},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-20T17:45:00Z","v":150,"vw":29.47},{"c":29.43,"h":29.43,"l":29.43,"n":3,"o":29.43,"t":"2026-10-20T17:55:00Z","v":102,"vw":29.43},{"c":29.3724,"h":29.3724,"l":29.3724,"n":2,"o":29.3724,"t":"2026-10-20T18:15:00Z","v":271,"vw":29.3724},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-20T18:40:00Z","v":257,"vw":29.32},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-20T19:05:00Z","v":100,"vw":29.27},{"c":29.26,"h":29.26,"l":29.26,"n":8,"o":29.26,"t":"2026-10-20T19:15:00Z","v":1125,"vw":29.26},{"c":29.265,"h":29.27,"l":29.26,"n":13,"o":29.27,"t":"2026-10-20T19:55:00Z","v":4897,"vw":29.264185},{"c":29.26,"h":29.26,"l":29.26,"n":4,"o":29.26,"t":"2026-10-20T20:00:00Z","v":254,"vw":29.26},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-10-20T22:15:00Z","v":213,"vw":29.46},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-20T22:55:00Z","v":130,"vw":29.61},{"c":29.52,"h":29.52,"l":29.52,"n":1,"o":29.52,"t":"2026-10-21T08:10:00Z","v":200,"vw":29.52},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-21T08:20:00Z","v":200,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-21T08:35:00Z","v":215,"vw":29.5},{"c":29.49,"h":29.51,"l":29.49,"n":3,"o":29.51,"t":"2026-10-21T08:55:00Z","v":1100,"vw":29.497273},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-21T09:45:00Z","v":200,"vw":29.54},{"c":29.54,"h":29.56,"l":29.54,"n":15,"o":29.55,"t":"2026-10-21T09:50:00Z","v":5800,"vw":29.551034},{"c":29.56,"h":29.56,"l":29.55,"n":34,"o":29.56,"t":"2026-10-21T09:55:00Z","v":13100,"vw":29.553893},{"c":29.5,"h":29.51,"l":29.5,"n":4,"o":29.51,"t":"2026-10-21T10:00:00Z","v":1700,"vw":29.501176},{"c":29.49,"h":29.49,"l":29.47,"n":8,"o":29.48,"t":"2026-10-21T10:05:00Z","v":3000,"vw":29.484666},{"c":29.5,"h":29.5,"l":29.49,"n":5,"o":29.49,"t":"2026-10-21T10:40:00Z","v":2000,"vw":29.494},{"c":29.5,"h":29.52,"l":29.5,"n":15,"o":29.52,"t":"2026-10-21T10:45:00Z","v":4200,"vw":29.510476},{"c":29.54,"h":29.55,"l":29.54,"n":2,"o":29.55,"t":"2026-10-21T10:50:00Z","v":500,"vw":29.544},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-21T11:00:00Z","v":141,"vw":29.62},{"c":29.61,"h":29.61,"l":29.61,"n":3,"o":29.61,"t":"2026-10-21T11:05:00Z","v":1200,"vw":29.61},{"c":29.68,"h":29.68,"l":29.68,"n":1,"o":29.68,"t":"2026-10-21T12:00:00Z","v":200,"vw":29.68},{"c":29.72,"h":29.72,"l":29.7,"n":8,"o":29.7,"t":"2026-10-21T12:05:00Z","v":2500,"vw":29.7128},{"c":29.68,"h":29.68,"l":29.65,"n":21,"o":29.67,"t":"2026-10-21T12:10:00Z","v":5400,"vw":29.657037},{"c":29.68,"h":29.7,"l":29.67,"n":49,"o":29.68,"t":"2026-10-21T12:15:00Z","v":16928,"vw":29.68747},{"c":29.68,"h":29.68,"l":29.66,"n":14,"o":29.67,"t":"2026-10-21T12:20:00Z","v":4351,"vw":29.671843},{"c":29.68,"h":29.68,"l":29.67,"n":5,"o":29.67,"t":"2026-10-21T12:25:00Z","v":1500,"vw":29.677333},{"c":29.64,"h":29.67,"l":29.64,"n":7,"o":29.67,"t":"2026-10-21T12:30:00Z","v":2500,"vw":29.6512},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-21T12:35:00Z","v":200,"vw":29.69},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-21T12:40:00Z","v":200,"vw":29.69},{"c":29.99,"h":29.99,"l":29.99,"n":2,"o":29.99,"t":"2026-10-21T13:05:00Z","v":201,"vw":29.99},{"c":29.79,"h":29.79,"l":29.79,"n":3,"o":29.79,"t":"2026-10-21T13:30:00Z","v":106,"vw":29.79},{"c":29.74,"h":29.74,"l":29.73,"n":3,"o":29.73,"t":"2026-10-21T13:50:00Z","v":560,"vw":29.737115},{"c":29.69,"h":29.69,"l":29.69,"n":3,"o":29.69,"t":"2026-10-21T14:00:00Z","v":252,"vw":29.69},{"c":29.723,"h":29.723,"l":29.723,"n":1,"o":29.723,"t":"2026-10-21T14:15:00Z","v":550,"vw":29.723},{"c":29.79,"h":29.79,"l":29.76,"n":4,"o":29.76,"t":"2026-10-21T14:30:00Z","v":602,"vw":29.785},{"c":29.8,"h":29.81,"l":29.8,"n":6,"o":29.81,"t":"2026-10-21T14:35:00Z","v":2049,"vw":29.805102},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-21T14:40:00Z","v":100,"vw":29.77},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-21T14:45:00Z","v":100,"vw":29.94},{"c":30.17,"h":30.17,"l":30.04,"n":11,"o":30.04,"t":"2026-10-21T15:00:00Z","v":6235,"vw":30.056452},{"c":30.15,"h":30.16,"l":30.09,"n":36,"o":30.1,"t":"2026-10-21T15:05:00Z","v":8214,"vw":30.128744},{"c":30.19,"h":30.2,"l":30.16,"n":21,"o":30.17,"t":"2026-10-21T15:10:00Z","v":6898,"vw":30.186529},{"c":30.05,"h":30.05,"l":30.04,"n":11,"o":30.05,"t":"2026-10-21T15:15:00Z","v":4100,"vw":30.04436},{"c":30.13,"h":30.13,"l":30.03,"n":18,"o":30.03,"t":"2026-10-21T15:20:00Z","v":6822,"vw":30.072956},{"c":30.09,"h":30.19,"l":30.09,"n":24,"o":30.11,"t":"2026-10-21T15:25:00Z","v":7409,"vw":30.171668},{"c":30.14,"h":30.14,"l":30.09,"n":9,"o":30.1,"t":"2026-10-21T15:30:00Z","v":2544,"vw":30.113526},{"c":30.21,"h":30.25,"l":30.21,"n":8,"o":30.25,"t":"2026-10-21T15:35:00Z","v":2900,"vw":30.242414},{"c":30.21,"h":30.21,"l":30.21,"n":3,"o":30.21,"t":"2026-10-21T15:55:00Z","v":400,"vw":30.21},{"c":30.16,"h":30.17,"l":30.16,"n":5,"o":30.17,"t":"2026-10-21T16:30:00Z","v":1700,"vw":30.167059},{"c":30.26,"h":30.26,"l":30.24,"n":19,"o":30.24,"t":"2026-10-21T16:45:00Z","v":3685,"vw":30.249781},{"c":30.24,"h":30.27,"l":30.24,"n":2,"o":30.27,"t":"2026-10-21T16:50:00Z","v":400,"vw":30.255},{"c":30.21,"h":30.21,"l":30.2,"n":17,"o":30.2,"t":"2026-10-21T16:55:00Z","v":2967,"vw":30.206416},{"c":30.3,"h":30.3,"l":30.3,"n":3,"o":30.3,"t":"2026-10-21T17:45:00Z","v":229,"vw":30.3},{"c":30.289,"h":30.289,"l":30.285,"n":3,"o":30.285,"t":"2026-10-21T18:05:00Z","v":383,"vw":30.286047},{"c":30.29,"h":30.29,"l":30.27,"n":7,"o":30.27,"t":"2026-10-21T18:35:00Z","v":1886,"vw":30.274425},{"c":30.09,"h":30.09,"l":30.09,"n":2,"o":30.09,"t":"2026-10-21T18:50:00Z","v":185,"vw":30.09},{"c":29.93,"h":29.93,"l":29.93,"n":4,"o":29.93,"t":"2026-10-21T19:00:00Z","v":305,"vw":29.93},{"c":30.03,"h":30.06,"l":30.03,"n":9,"o":30.06,"t":"2026-10-21T19:30:00Z","v":4319,"vw":30.058372},{"c":30.02,"h":30.055,"l":30.02,"n":18,"o":30.05,"t":"2026-10-21T19:40:00Z","v":3578,"vw":30.049998},{"c":30,"h":30,"l":29.98,"n":17,"o":29.99,"t":"2026-10-21T19:45:00Z","v":2423,"vw":29.988534},{"c":30.01,"h":30.03,"l":30,"n":12,"o":30.02,"t":"2026-10-21T19:55:00Z","v":2769,"vw":30.022968},{"c":29.98,"h":30,"l":29.98,"n":7,"o":30,"t":"2026-10-21T20:00:00Z","v":881,"vw":29.988597},{"c":29.989,"h":29.989,"l":29.989,"n":1,"o":29.989,"t":"2026-10-21T20:20:00Z","v":100,"vw":29.989},{"c":29.15,"h":29.27,"l":29.15,"n":6,"o":29.27,"t":"2026-10-22T08:00:00Z","v":239,"vw":29.207143},{"c":28.91,"h":28.91,"l":28.91,"n":2,"o":28.91,"t":"2026-10-22T08:35:00Z","v":203,"vw":28.91},{"c":28.92,"h":28.93,"l":28.92,"n":4,"o":28.93,"t":"2026-10-22T08:50:00Z","v":1000,"vw":28.92196},{"c":28.96,"h":28.96,"l":28.95,"n":5,"o":28.95,"t":"2026-10-22T08:55:00Z","v":1900,"vw":28.955789},{"c":28.83,"h":28.87,"l":28.83,"n":4,"o":28.87,"t":"2026-10-22T09:10:00Z","v":1380,"vw":28.858985},{"c":28.85,"h":28.85,"l":28.85,"n":3,"o":28.85,"t":"2026-10-22T09:35:00Z","v":801,"vw":28.85},{"c":28.8,"h":28.8,"l":28.8,"n":6,"o":28.8,"t":"2026-10-22T09:40:00Z","v":2500,"vw":28.8},{"c":28.86,"h":28.86,"l":28.86,"n":2,"o":28.86,"t":"2026-10-22T09:45:00Z","v":800,"vw":28.86},{"c":28.87,"h":28.89,"l":28.85,"n":17,"o":28.88,"t":"2026-10-22T09:50:00Z","v":6100,"vw":28.875574},{"c":28.9,"h":28.91,"l":28.9,"n":13,"o":28.91,"t":"2026-10-22T09:55:00Z","v":5500,"vw":28.902727},{"c":28.95,"h":28.95,"l":28.93,"n":11,"o":28.94,"t":"2026-10-22T10:00:00Z","v":3200,"vw":28.9425},{"c":28.97,"h":28.97,"l":28.97,"n":3,"o":28.97,"t":"2026-10-22T10:25:00Z","v":1200,"vw":28.97},{"c":28.93,"h":28.94,"l":28.93,"n":6,"o":28.94,"t":"2026-10-22T10:30:00Z","v":2400,"vw":28.930417},{"c":28.92,"h":28.93,"l":28.92,"n":4,"o":28.93,"t":"2026-10-22T10:35:00Z","v":1300,"vw":28.926154},{"c":28.87,"h":28.87,"l":28.87,"n":4,"o":28.87,"t":"2026-10-22T10:50:00Z","v":1600,"vw":28.87},{"c":28.89,"h":28.89,"l":28.88,"n":11,"o":28.89,"t":"2026-10-22T10:55:00Z","v":4000,"vw":28.886},{"c":28.84,"h":28.85,"l":28.84,"n":9,"o":28.85,"t":"2026-10-22T11:00:00Z","v":3600,"vw":28.846667},{"c":28.86,"h":28.87,"l":28.86,"n":29,"o":28.87,"t":"2026-10-22T11:05:00Z","v":11927,"vw":28.867311},{"c":28.85,"h":28.88,"l":28.85,"n":15,"o":28.86,"t":"2026-10-22T11:10:00Z","v":5470,"vw":28.868647},{"c":28.87,"h":28.88,"l":28.87,"n":8,"o":28.87,"t":"2026-10-22T11:15:00Z","v":2800,"vw":28.871428},{"c":28.84,"h":28.86,"l":28.84,"n":7,"o":28.85,"t":"2026-10-22T11:20:00Z","v":2600,"vw":28.846923},{"c":28.87,"h":28.88,"l":28.87,"n":16,"o":28.87,"t":"2026-10-22T11:30:00Z","v":6400,"vw":28.87625},{"c":28.85,"h":28.85,"l":28.84,"n":6,"o":28.84,"t":"2026-10-22T11:35:00Z","v":1400,"vw":28.848572},{"c":28.88,"h":28.9,"l":28.88,"n":13,"o":28.88,"t":"2026-10-22T11:40:00Z","v":5000,"vw":28.8896},{"c":28.83,"h":28.86,"l":28.83,"n":30,"o":28.86,"t":"2026-10-22T11:45:00Z","v":10600,"vw":28.846132},{"c":28.87,"h":28.88,"l":28.85,"n":41,"o":28.85,"t":"2026-10-22T11:50:00Z","v":17510,"vw":28.860965},{"c":28.86,"h":28.86,"l":28.83,"n":3,"o":28.83,"t":"2026-10-22T12:00:00Z","v":841,"vw":28.845},{"c":28.82,"h":28.83,"l":28.81,"n":14,"o":28.83,"t":"2026-10-22T12:05:00Z","v":7200,"vw":28.815555},{"c":28.8466,"h":28.87,"l":28.8466,"n":5,"o":28.86,"t":"2026-10-22T12:10:00Z","v":1750,"vw":28.865709},{"c":28.87,"h":28.87,"l":28.86,"n":6,"o":28.86,"t":"2026-10-22T12:20:00Z","v":2400,"vw":28.865},{"c":28.89,"h":28.89,"l":28.88,"n":10,"o":28.88,"t":"2026-10-22T12:25:00Z","v":4000,"vw":28.889},{"c":28.82,"h":28.83,"l":28.82,"n":4,"o":28.83,"t":"2026-10-22T12:55:00Z","v":1600,"vw":28.8225},{"c":28.86,"h":28.89,"l":28.86,"n":5,"o":28.89,"t":"2026-10-22T13:30:00Z","v":403,"vw":28.867612},{"c":28.92,"h":28.92,"l":28.85,"n":6,"o":28.85,"t":"2026-10-22T13:40:00Z","v":6500,"vw":28.910516},{"c":28.78,"h":28.78,"l":28.78,"n":3,"o":28.78,"t":"2026-10-22T13:50:00Z","v":502,"vw":28.78},{"c":28.965,"h":28.965,"l":28.965,"n":2,"o":28.965,"t":"2026-10-22T14:00:00Z","v":201,"vw":28.965},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-22T14:05:00Z","v":415,"vw":28.85},{"c":28.9162,"h":28.9162,"l":28.88,"n":3,"o":28.88,"t":"2026-10-22T14:15:00Z","v":771,"vw":28.887992},{"c":28.92,"h":28.92,"l":28.92,"n":3,"o":28.92,"t":"2026-10-22T14:20:00Z","v":242,"vw":28.92},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-22T14:25:00Z","v":101,"vw":28.9},{"c":28.8799,"h":28.8799,"l":28.8799,"n":3,"o":28.8799,"t":"2026-10-22T14:30:00Z","v":277,"vw":28.8799},{"c":28.92,"h":28.94,"l":28.92,"n":4,"o":28.94,"t":"2026-10-22T14:40:00Z","v":748,"vw":28.925472},{"c":28.979,"h":28.979,"l":28.979,"n":3,"o":28.979,"t":"2026-10-22T14:50:00Z","v":450,"vw":28.979},{"c":28.91,"h":28.91,"l":28.91,"n":1,"o":28.91,"t":"2026-10-22T14:55:00Z","v":100,"vw":28.91},{"c":28.9,"h":28.9,"l":28.9,"n":7,"o":28.9,"t":"2026-10-22T15:05:00Z","v":1766,"vw":28.9},{"c":28.74,"h":28.82,"l":28.7,"n":24,"o":28.82,"t":"2026-10-22T15:10:00Z","v":3924,"vw":28.750715},{"c":28.82,"h":28.82,"l":28.82,"n":9,"o":28.82,"t":"2026-10-22T15:35:00Z","v":530,"vw":28.82},{"c":28.74,"h":28.78,"l":28.74,"n":6,"o":28.78,"t":"2026-10-22T15:40:00Z","v":1305,"vw":28.743077},{"c":28.73,"h":28.73,"l":28.73,"n":5,"o":28.73,"t":"2026-10-22T15:45:00Z","v":853,"vw":28.73},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-22T15:50:00Z","v":101,"vw":28.8},{"c":28.81,"h":28.81,"l":28.81,"n":1,"o":28.81,"t":"2026-10-22T16:00:00Z","v":100,"vw":28.81},{"c":28.84,"h":28.84,"l":28.84,"n":2,"o":28.84,"t":"2026-10-22T16:10:00Z","v":200,"vw":28.84},{"c":28.79,"h":28.79,"l":28.78,"n":3,"o":28.78,"t":"2026-10-22T16:15:00Z","v":1000,"vw":28.781},{"c":28.79,"h":28.8,"l":28.79,"n":12,"o":28.8,"t":"2026-10-22T16:20:00Z","v":2755,"vw":28.79963},{"c":28.7,"h":28.7,"l":28.7,"n":3,"o":28.7,"t":"2026-10-22T16:30:00Z","v":566,"vw":28.7},{"c":28.7,"h":28.7,"l":28.69,"n":11,"o":28.69,"t":"2026-10-22T16:35:00Z","v":1994,"vw":28.697379},{"c":28.63,"h":28.69,"l":28.63,"n":6,"o":28.69,"t":"2026-10-22T16:40:00Z","v":932,"vw":28.683562},{"c":28.47,"h":28.47,"l":28.47,"n":7,"o":28.47,"t":"2026-10-22T16:45:00Z","v":235,"vw":28.47},{"c":28.4,"h":28.4023,"l":28.4,"n":3,"o":28.4023,"t":"2026-10-22T16:50:00Z","v":301,"vw":28.401533},{"c":28.57,"h":28.58,"l":28.57,"n":6,"o":28.58,"t":"2026-10-22T18:00:00Z","v":1214,"vw":28.573295},{"c":28.5461,"h":28.5461,"l":28.5461,"n":2,"o":28.5461,"t":"2026-10-22T18:10:00Z","v":1867,"vw":28.5461},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-22T18:15:00Z","v":100,"vw":28.52},{"c":28.541,"h":28.541,"l":28.541,"n":1,"o":28.541,"t":"2026-10-22T18:30:00Z","v":320,"vw":28.541},{"c":28.6599,"h":28.6599,"l":28.65,"n":6,"o":28.65,"t":"2026-10-22T18:50:00Z","v":1850,"vw":28.657127},{"c":28.635,"h":28.635,"l":28.63,"n":4,"o":28.63,"t":"2026-10-22T18:55:00Z","v":701,"vw":28.634286},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-10-22T19:00:00Z","v":116,"vw":28.6},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-22T19:15:00Z","v":100,"vw":28.61},{"c":28.68,"h":28.68,"l":28.68,"n":5,"o":28.68,"t":"2026-10-22T19:20:00Z","v":912,"vw":28.68},{"c":28.7001,"h":28.72,"l":28.7,"n":5,"o":28.72,"t":"2026-10-22T19:30:00Z","v":697,"vw":28.710068},{"c":28.63,"h":28.68,"l":28.63,"n":27,"o":28.67,"t":"2026-10-22T19:55:00Z","v":2116,"vw":28.671261},{"c":28.65,"h":28.68,"l":28.65,"n":10,"o":28.68,"t":"2026-10-22T20:00:00Z","v":1016,"vw":28.665134},{"c":28.585,"h":28.585,"l":28.585,"n":1,"o":28.585,"t":"2026-10-22T23:00:00Z","v":250,"vw":28.585}],"history":[{"c":53.87,"h":54.23,"l":53.52,"n":707,"o":54.23,"t":"2024-10-21T04:00:00Z","v":68169,"vw":53.846675},{"c":52.8,"h":53.065,"l":52.38,"n":703,"o":52.94,"t":"2024-10-22T04:00:00Z","v":78367,"vw":52.73594},{"c":50.4,"h":51.91,"l":49.23,"n":950,"o":51.78,"t":"2024-10-23T04:00:00Z","v":58199,"vw":50.356342},{"c":50.99,"h":51.03,"l":50.39,"n":401,"o":50.76,"t":"2024-10-24T04:00:00Z","v":29121,"vw":50.718867},{"c":49.69,"h":51.55,"l":49.24,"n":807,"o":50.97,"t":"2024-10-25T04:00:00Z","v":114979,"vw":50.041967},{"c":50.36,"h":50.8644,"l":50,"n":636,"o":50.75,"t":"2024-10-28T04:00:00Z","v":53810,"vw":50.522309},{"c":52.85,"h":54.055,"l":52.53,"n":1249,"o":52.64,"t":"2024-10-29T04:00:00Z","v":119695,"vw":53.247273},{"c":53.42,"h":54.82,"l":53.39,"n":794,"o":54.19,"t":"2024-10-30T04:00:00Z","v":66703,"vw":54.016777},{"c":50.36,"h":52.755,"l":50.36,"n":1094,"o":52.71,"t":"2024-10-31T04:00:00Z","v":76308,"vw":51.567841},{"c":50.38,"h":51.87,"l":50,"n":996,"o":50.77,"t":"2024-11-01T04:00:00Z","v":71672,"vw":51.147889},{"c":48.48,"h":49.32,"l":48.16,"n":794,"o":49.32,"t":"2024-11-04T05:00:00Z","v":44300,"vw":48.727202},{"c":48.59,"h":49.56,"l":48.13,"n":656,"o":49.18,"t":"2024-11-05T05:00:00Z","v":52127,"vw":48.998758},{"c":54.16,"h":54.32,"l":52.42,"n":1256,"o":52.78,"t":"2024-11-06T05:00:00Z","v":102662,"vw":53.289201},{"c":58.37,"h":58.64,"l":55.96,"n":1775,"o":56.65,"t":"2024-11-07T05:00:00Z","v":157767,"vw":57.347704},{"c":59.13,"h":60.03,"l":58.15,"n":1254,"o":59.46,"t":"2024-11-08T05:00:00Z","v":112350,"vw":59.207333},{"c":67.74,"h":67.98,"l":63.38,"n":2548,"o":63.63,"t":"2024-11-11T05:00:00Z","v":219952,"vw":66.169193},{"c":66.17,"h":66.49,"l":64.55,"n":2304,"o":65.78,"t":"2024-11-12T05:00:00Z","v":185382,"vw":65.884573},{"c":63.63,"h":67.05,"l":62.95,"n":2064,"o":65.15,"t":"2024-11-13T05:00:00Z","v":213714,"vw":65.285711},{"c":62.21,"h":64.17,"l":61.618,"n":1207,"o":64.03,"t":"2024-11-14T05:00:00Z","v":100481,"vw":62.588628},{"c":62.07,"h":62.07,"l":60.43,"n":960,"o":61.59,"t":"2024-11-15T05:00:00Z","v":95170,"vw":61.152335},{"c":63.38,"h":64.26,"l":61.7475,"n":1120,"o":62.21,"t":"2024-11-18T05:00:00Z","v":115006,"vw":63.221748},{"c":62.23,"h":63.11,"l":61.94,"n":923,"o":62.14,"t":"2024-11-19T05:00:00Z","v":63558,"vw":62.447924},{"c":61.68,"h":62.9299,"l":60.91,"n":1082,"o":62.89,"t":"2024-11-20T05:00:00Z","v":115279,"vw":62.12654},{"c":67.33,"h":68.09,"l":65.05,"n":2176,"o":67.4,"t":"2024-11-21T05:00:00Z","v":161017,"vw":67.091915},{"c":65.92,"h":66.6,"l":65.5,"n":1042,"o":66.05,"t":"2024-11-22T05:00:00Z","v":68565,"vw":65.973712},{"c":70.18,"h":71,"l":66.99,"n":1623,"o":69.95,"t":"2024-11-25T05:00:00Z","v":137565,"vw":69.309318},{"c":66.41,"h":67.21,"l":65.111,"n":1464,"o":66.27,"t":"2024-11-26T05:00:00Z","v":89717,"vw":66.403802},{"c":72.79,"h":72.9,"l":69.82,"n":1719,"o":69.88,"t":"2024-11-27T05:00:00Z","v":116230,"vw":71.767745},{"c":71.75,"h":73.11,"l":71.71,"n":1186,"o":72.22,"t":"2024-11-29T05:00:00Z","v":92395,"vw":72.29956},{"c":72.13,"h":73.5484,"l":71.165,"n":1122,"o":72.48,"t":"2024-12-02T05:00:00Z","v":67961,"vw":72.478638},{"c":71.96,"h":71.97,"l":69.15,"n":956,"o":70.83,"t":"2024-12-03T05:00:00Z","v":85051,"vw":70.763082},{"c":77.64,"h":77.77,"l":74.25,"n":1459,"o":74.25,"t":"2024-12-04T05:00:00Z","v":242061,"vw":76.715901},{"c":76.17,"h":79.11,"l":75.41,"n":1532,"o":78.46,"t":"2024-12-05T05:00:00Z","v":96358,"vw":77.541494},{"c":80.86,"h":81.64,"l":77.75,"n":1604,"o":78,"t":"2024-12-06T05:00:00Z","v":119535,"vw":80.08094},{"c":74.27,"h":78.4399,"l":73.94,"n":1843,"o":77.35,"t":"2024-12-09T05:00:00Z","v":144421,"vw":76.173202},{"c":72.44,"h":74.17,"l":70,"n":1666,"o":74.04,"t":"2024-12-10T05:00:00Z","v":143496,"vw":71.707604},{"c":76.2,"h":76.425,"l":74,"n":797,"o":74.18,"t":"2024-12-11T05:00:00Z","v":92095,"vw":75.290984},{"c":77.1,"h":79.1984,"l":76.49,"n":1762,"o":78.89,"t":"2024-12-12T05:00:00Z","v":125029,"vw":78.178299},{"c":77.69,"h":78.67,"l":76.99,"n":707,"o":78,"t":"2024-12-13T05:00:00Z","v":41083,"vw":78.01976},{"c":80.25,"h":81.55,"l":77.52,"n":1166,"o":77.52,"t":"2024-12-16T05:00:00Z","v":77717,"vw":79.411678},{"c":78.08,"h":79.84,"l":77.75,"n":853,"o":79.59,"t":"2024-12-17T05:00:00Z","v":62177,"vw":78.526191},{"c":73.11,"h":77.04,"l":72,"n":1280,"o":76.6,"t":"2024-12-18T05:00:00Z","v":113904,"vw":74.896145},{"c":66.84,"h":73.28,"l":65.88,"n":1588,"o":73.1,"t":"2024-12-19T05:00:00Z","v":183917,"vw":69.051498},{"c":68.08,"h":69.23,"l":65.5,"n":1734,"o":65.88,"t":"2024-12-20T05:00:00Z","v":183485,"vw":67.186984},{"c":66.91,"h":67.01,"l":64.3601,"n":1207,"o":66.05,"t":"2024-12-23T05:00:00Z","v":97823,"vw":65.484814},{"c":68.9632,"h":69.27,"l":67.78,"n":821,"o":67.88,"t":"2024-12-24T05:00:00Z","v":70470,"vw":68.686565},{"c":65.35,"h":66.08,"l":64.94,"n":819,"o":66.04,"t":"2024-12-26T05:00:00Z","v":52399,"vw":65.615217},{"c":65.44,"h":66.45,"l":64.87,"n":597,"o":66.45,"t":"2024-12-27T05:00:00Z","v":51619,"vw":65.389793},{"c":66.66,"h":67.0545,"l":64.66,"n":651,"o":65.1013,"t":"2024-12-30T05:00:00Z","v":55107,"vw":65.906859},{"c":65.63,"h":67.515,"l":65.37,"n":594,"o":67.41,"t":"2024-12-31T05:00:00Z","v":84803,"vw":66.671131},{"c":67.76,"h":68.84,"l":67.68,"n":723,"o":67.95,"t":"2025-01-02T05:00:00Z","v":42221,"vw":68.123931},{"c":70.76,"h":71.28,"l":68.85,"n":639,"o":68.88,"t":"2025-01-03T05:00:00Z","v":42133,"vw":70.23173},{"c":72.35,"h":73.5007,"l":71.17,"n":1004,"o":71.26,"t":"2025-01-06T05:00:00Z","v":61725,"vw":72.463338},{"c":66.31,"h":71.34,"l":65.7,"n":1567,"o":71.27,"t":"2025-01-07T05:00:00Z","v":117813,"vw":68.33816},{"c":64.14,"h":66.04,"l":62.87,"n":831,"o":65.68,"t":"2025-01-08T05:00:00Z","v":58075,"vw":64.504894},{"c":63.78,"h":64.95,"l":62.55,"n":664,"o":63.96,"t":"2025-01-10T05:00:00Z","v":51975,"vw":63.85849},{"c":60.3,"h":60.57,"l":57.4,"n":1404,"o":59.53,"t":"2025-01-13T05:00:00Z","v":106672,"vw":59.135104},{"c":63.04,"h":63.18,"l":62.01,"n":448,"o":62.88,"t":"2025-01-14T05:00:00Z","v":37938,"vw":62.722484},{"c":67.13,"h":67.82,"l":64.29,"n":872,"o":64.29,"t":"2025-01-15T05:00:00Z","v":63309,"vw":65.862927},{"c":65.17,"h":65.59,"l":63.78,"n":669,"o":65.4,"t":"2025-01-16T05:00:00Z","v":41920,"vw":64.774929},{"c":68.55,"h":69,"l":66.6104,"n":771,"o":66.94,"t":"2025-01-17T05:00:00Z","v":85995,"vw":67.913395},{"c":64.75,"h":65.8,"l":63.875,"n":1136,"o":65.12,"t":"2025-01-21T05:00:00Z","v":69923,"vw":64.865331},{"c":63.54,"h":64.58,"l":63.49,"n":599,"o":64.55,"t":"2025-01-22T05:00:00Z","v":44615,"vw":64.042853},{"c":63.48,"h":64.45,"l":62.39,"n":937,"o":63.09,"t":"2025-01-23T05:00:00Z","v":83971,"vw":63.358189},{"c":65.17,"h":66.85,"l":65.135,"n":532,"o":66.35,"t":"2025-01-24T05:00:00Z","v":41599,"vw":66.089254},{"c":61.36,"h":61.466,"l":59.45,"n":1131,"o":60.57,"t":"2025-01-27T05:00:00Z","v":65534,"vw":60.554407},{"c":60.26,"h":62.43,"l":60.25,"n":606,"o":61.88,"t":"2025-01-28T05:00:00Z","v":29342,"vw":61.299147},{"c":61.2743,"h":61.895,"l":59.58,"n":405,"o":60.62,"t":"2025-01-29T05:00:00Z","v":20362,"vw":60.741508},{"c":62.96,"h":64,"l":62.88,"n":510,"o":63.4,"t":"2025-01-30T05:00:00Z","v":33160,"vw":63.529338},{"c":64.51,"h":67.09,"l":64.3,"n":892,"o":65.5,"t":"2025-01-31T05:00:00Z","v":82773,"vw":65.437619},{"c":51.66,"h":52.98,"l":48.7,"n":3688,"o":49,"t":"2025-02-03T05:00:00Z","v":326857,"vw":51.023632},{"c":52.19,"h":54.71,"l":52,"n":1618,"o":53.48,"t":"2025-02-04T05:00:00Z","v":142633,"vw":53.17968},{"c":52.64,"h":53.81,"l":51.79,"n":1221,"o":53.81,"t":"2025-02-05T05:00:00Z","v":112435,"vw":52.598119},{"c":51.88,"h":52.9942,"l":51,"n":770,"o":52.65,"t":"2025-02-06T05:00:00Z","v":51298,"vw":51.821322},{"c":49.25,"h":53.28,"l":49.15,"n":1164,"o":53.18,"t":"2025-02-07T05:00:00Z","v":63915,"vw":51.036372},{"c":51.16,"h":51.22,"l":50.4,"n":632,"o":50.71,"t":"2025-02-10T05:00:00Z","v":32066,"vw":50.825716},{"c":49.48,"h":50.94,"l":49.2552,"n":744,"o":50.61,"t":"2025-02-11T05:00:00Z","v":34541,"vw":50.026878},{"c":50.99,"h":51.26,"l":48.54,"n":742,"o":48.93,"t":"2025-02-12T05:00:00Z","v":50984,"vw":50.406893},{"c":50.4483,"h":50.72,"l":49.79,"n":502,"o":50.4,"t":"2025-02-13T05:00:00Z","v":21629,"vw":50.25845},{"c":51.93,"h":53.12,"l":51.0701,"n":1662,"o":51.19,"t":"2025-02-14T05:00:00Z","v":151326,"vw":52.011897},{"c":49.9,"h":51.67,"l":49.42,"n":891,"o":51.67,"t":"2025-02-18T05:00:00Z","v":70399,"vw":50.335112},{"c":51.69,"h":51.8,"l":50.86,"n":553,"o":51.56,"t":"2025-02-19T05:00:00Z","v":49680,"vw":51.461929},{"c":52.17,"h":52.54,"l":51.39,"n":446,"o":52.38,"t":"2025-02-20T05:00:00Z","v":36237,"vw":52.08578},{"c":49.74,"h":53.71,"l":49.68,"n":1136,"o":53.63,"t":"2025-02-21T05:00:00Z","v":99730,"vw":51.277985},{"c":50.04,"h":50.803,"l":49.74,"n":818,"o":50.803,"t":"2025-02-24T05:00:00Z","v":58489,"vw":50.382174},{"c":47.18,"h":47.66,"l":44.775,"n":1289,"o":45.7,"t":"2025-02-25T05:00:00Z","v":97396,"vw":45.997936},{"c":44.29,"h":46.3264,"l":42.73,"n":1762,"o":45.08,"t":"2025-02-26T05:00:00Z","v":124196,"vw":44.03754},{"c":42.63,"h":44.51,"l":42.3711,"n":1488,"o":44.41,"t":"2025-02-27T05:00:00Z","v":107393,"vw":43.592342},{"c":42.02,"h":42.44,"l":40.48,"n":1453,"o":40.93,"t":"2025-02-28T05:00:00Z","v":120959,"vw":41.919373},{"c":40.01,"h":44.5315,"l":39.435,"n":3053,"o":44.39,"t":"2025-03-03T05:00:00Z","v":234761,"vw":42.440688},{"c":40.24,"h":41.2696,"l":37.62,"n":3580,"o":38.88,"t":"2025-03-04T05:00:00Z","v":302475,"vw":39.398384},{"c":42.03,"h":42.08,"l":40.68,"n":2241,"o":41.33,"t":"2025-03-05T05:00:00Z","v":191999,"vw":41.130833},{"c":41.41,"h":42.62,"l":41,"n":901,"o":42.28,"t":"2025-03-06T05:00:00Z","v":62787,"vw":41.648374},{"c":40.5,"h":42.33,"l":40.25,"n":780,"o":41.06,"t":"2025-03-07T05:00:00Z","v":55750,"vw":41.20426},{"c":35.12,"h":39.7599,"l":34.02,"n":2763,"o":39.72,"t":"2025-03-10T04:00:00Z","v":232355,"vw":36.10562},{"c":36.6401,"h":36.8,"l":34.72,"n":1067,"o":36.03,"t":"2025-03-11T04:00:00Z","v":98870,"vw":35.932329},{"c":35.27,"h":35.9,"l":34.51,"n":723,"o":35.8,"t":"2025-03-12T04:00:00Z","v":77244,"vw":35.352289},{"c":34.72,"h":35.62,"l":34.21,"n":522,"o":35.62,"t":"2025-03-13T04:00:00Z","v":26997,"vw":34.865343},{"c":36.31,"h":36.44,"l":35.37,"n":519,"o":35.61,"t":"2025-03-14T04:00:00Z","v":50020,"vw":36.25311},{"c":36.41,"h":36.555,"l":35.43,"n":431,"o":35.62,"t":"2025-03-17T04:00:00Z","v":47335,"vw":36.07098},{"c":35.73,"h":35.82,"l":35.135,"n":616,"o":35.62,"t":"2025-03-18T04:00:00Z","v":66708,"vw":35.432524},{"c":38.12,"h":38.68,"l":37.68,"n":648,"o":37.73,"t":"2025-03-19T04:00:00Z","v":74271,"vw":38.141752},{"c":37.04,"h":37.68,"l":36.63,"n":1092,"o":37.3,"t":"2025-03-20T04:00:00Z","v":180466,"vw":37.130552},{"c":36.99,"h":37.02,"l":36.34,"n":1904,"o":36.52,"t":"2025-03-21T04:00:00Z","v":352265,"vw":36.590064},{"c":39.21,"h":39.4,"l":38.79,"n":1064,"o":39.02,"t":"2025-03-24T04:00:00Z","v":98699,"vw":39.088273},{"c":38.94,"h":39.01,"l":38.49,"n":340,"o":38.91,"t":"2025-03-25T04:00:00Z","v":20079,"vw":38.779502},{"c":37.465,"h":38.51,"l":37.22,"n":396,"o":38.44,"t":"2025-03-26T04:00:00Z","v":31875,"vw":37.697372},{"c":37.52,"h":37.9,"l":37.22,"n":195,"o":37.65,"t":"2025-03-27T04:00:00Z","v":12000,"vw":37.600538},{"c":35.02,"h":35.53,"l":34.92,"n":582,"o":35.52,"t":"2025-03-28T04:00:00Z","v":46591,"vw":35.130651},{"c":34.23,"h":34.57,"l":33.7182,"n":390,"o":34.08,"t":"2025-03-31T04:00:00Z","v":28092,"vw":34.210492},{"c":35.77,"h":35.95,"l":34.6,"n":418,"o":34.99,"t":"2025-04-01T04:00:00Z","v":33963,"vw":35.58455},{"c":35.8,"h":35.83,"l":34.74,"n":393,"o":34.78,"t":"2025-04-02T04:00:00Z","v":31590,"vw":35.371442},{"c":33.36,"h":33.4525,"l":32.74,"n":626,"o":33.07,"t":"2025-04-03T04:00:00Z","v":49529,"vw":33.169267},{"c":33.81,"h":33.93,"l":33.125,"n":1091,"o":33.28,"t":"2025-04-04T04:00:00Z","v":86445,"vw":33.602715},{"c":28.78,"h":30.53,"l":27.88,"n":1819,"o":28.03,"t":"2025-04-07T04:00:00Z","v":213480,"vw":28.920722},{"c":27.32,"h":29.54,"l":27.1341,"n":1109,"o":29.54,"t":"2025-04-08T04:00:00Z","v":128034,"vw":27.920019},{"c":30.64,"h":31.15,"l":27.2,"n":1218,"o":27.2,"t":"2025-04-09T04:00:00Z","v":173788,"vw":29.397991},{"c":28.14,"h":29.64,"l":27.592,"n":677,"o":29.64,"t":"2025-04-10T04:00:00Z","v":86996,"vw":28.653856},{"c":29.22,"h":29.48,"l":28.78,"n":445,"o":29.03,"t":"2025-04-11T04:00:00Z","v":47516,"vw":29.231597},{"c":30.59,"h":31.3,"l":30.35,"n":558,"o":31.24,"t":"2025-04-14T04:00:00Z","v":46187,"vw":30.644184},{"c":30.02,"h":30.89,"l":29.91,"n":513,"o":30.64,"t":"2025-04-15T04:00:00Z","v":34262,"vw":30.20585},{"c":29.59,"h":30.02,"l":28.69,"n":401,"o":29.33,"t":"2025-04-16T04:00:00Z","v":29660,"vw":29.41243},{"c":29.51,"h":30.07,"l":29.14,"n":330,"o":29.71,"t":"2025-04-17T04:00:00Z","v":19578,"vw":29.725472},{"c":29.33,"h":30.47,"l":29.24,"n":408,"o":30.36,"t":"2025-04-21T04:00:00Z","v":20188,"vw":29.955908},{"c":31.77,"h":32.1962,"l":30.43,"n":781,"o":30.44,"t":"2025-04-22T04:00:00Z","v":110949,"vw":31.448868},{"c":33.38,"h":34.3,"l":32.905,"n":907,"o":33.89,"t":"2025-04-23T04:00:00Z","v":116035,"vw":33.598269},{"c":32.9,"h":33.15,"l":32.625,"n":443,"o":32.79,"t":"2025-04-24T04:00:00Z","v":47481,"vw":32.895854},{"c":33.62,"h":34,"l":32.94,"n":540,"o":32.98,"t":"2025-04-25T04:00:00Z","v":62880,"vw":33.413479},{"c":33.46,"h":33.6,"l":32.55,"n":586,"o":33.54,"t":"2025-04-28T04:00:00Z","v":54788,"vw":33.051275},{"c":33.93,"h":34.13,"l":33.78,"n":357,"o":33.85,"t":"2025-04-29T04:00:00Z","v":33186,"vw":33.970072},{"c":33.24,"h":33.35,"l":32.22,"n":328,"o":33.02,"t":"2025-04-30T04:00:00Z","v":27149,"vw":32.953347},{"c":34.37,"h":34.88,"l":34.02,"n":699,"o":34.54,"t":"2025-05-01T04:00:00Z","v":85880,"vw":34.499228},{"c":34.25,"h":34.59,"l":34.09,"n":346,"o":34.1,"t":"2025-05-02T04:00:00Z","v":67686,"vw":34.248147},{"c":33.72,"h":33.904,"l":33.39,"n":373,"o":33.43,"t":"2025-05-05T04:00:00Z","v":33508,"vw":33.649334},{"c":33.14,"h":33.37,"l":32.54,"n":410,"o":32.69,"t":"2025-05-06T04:00:00Z","v":37874,"vw":33.006276},{"c":33.37,"h":34.09,"l":33.23,"n":411,"o":33.89,"t":"2025-05-07T04:00:00Z","v":75724,"vw":33.618879},{"c":39.35,"h":39.68,"l":36.5,"n":2138,"o":36.55,"t":"2025-05-08T04:00:00Z","v":257282,"vw":37.913745},{"c":43.36,"h":44.32,"l":42.23,"n":2096,"o":43.54,"t":"2025-05-09T04:00:00Z","v":233542,"vw":43.344175},{"c":45.61,"h":47.7763,"l":44.7001,"n":1353,"o":47.51,"t":"2025-05-12T04:00:00Z","v":114922,"vw":46.497597},{"c":49.94,"h":50.73,"l":46.9,"n":1180,"o":47.25,"t":"2025-05-13T04:00:00Z","v":88040,"vw":48.782188},{"c":48.33,"h":48.63,"l":47.278,"n":929,"o":48.52,"t":"2025-05-14T04:00:00Z","v":74255,"vw":48.061741},{"c":46.89,"h":48.3,"l":45.9,"n":1227,"o":47.58,"t":"2025-05-15T04:00:00Z","v":115300,"vw":47.061756},{"c":48.17,"h":48.4661,"l":47.7212,"n":621,"o":48.25,"t":"2025-05-16T04:00:00Z","v":43685,"vw":48.159013},{"c":46.69,"h":47.21,"l":44.44,"n":1499,"o":44.54,"t":"2025-05-19T04:00:00Z","v":158089,"vw":45.984374},{"c":46.43,"h":46.5,"l":45.4477,"n":519,"o":46.09,"t":"2025-05-20T04:00:00Z","v":24520,"vw":46.015885},{"c":46.64,"h":48.42,"l":45.51,"n":874,"o":46.89,"t":"2025-05-21T04:00:00Z","v":64651,"vw":46.763751},{"c":48.83,"h":49.65,"l":48.73,"n":894,"o":49.2,"t":"2025-05-22T04:00:00Z","v":84135,"vw":49.281831},{"c":47.48,"h":47.96,"l":47.23,"n":815,"o":47.46,"t":"2025-05-23T04:00:00Z","v":71303,"vw":47.572599},{"c":49.75,"h":50.2,"l":49.0387,"n":666,"o":49.37,"t":"2025-05-27T04:00:00Z","v":65168,"vw":49.623623},{"c":48.5,"h":49.55,"l":48.4224,"n":581,"o":49.55,"t":"2025-05-28T04:00:00Z","v":37655,"vw":48.739191},{"c":48.95,"h":49.8,"l":48.62,"n":589,"o":49.79,"t":"2025-05-29T04:00:00Z","v":43219,"vw":49.085959},{"c":47.56,"h":48.31,"l":46.9,"n":843,"o":47.99,"t":"2025-05-30T04:00:00Z","v":71744,"vw":47.541037},{"c":46.68,"h":47.28,"l":46.08,"n":484,"o":46.08,"t":"2025-06-02T04:00:00Z","v":32112,"vw":46.838688},{"c":48.45,"h":49.015,"l":48.1,"n":740,"o":48.33,"t":"2025-06-03T04:00:00Z","v":48912,"vw":48.419671},{"c":48.41,"h":49.28,"l":47.929,"n":367,"o":48.17,"t":"2025-06-04T04:00:00Z","v":25403,"vw":48.759019},{"c":46.55,"h":48.55,"l":46.28,"n":685,"o":48.55,"t":"2025-06-05T04:00:00Z","v":53843,"vw":47.324241},{"c":45.78,"h":46.45,"l":45.76,"n":589,"o":45.82,"t":"2025-06-06T04:00:00Z","v":39313,"vw":46.101112},{"c":47.54,"h":47.63,"l":46.36,"n":536,"o":46.72,"t":"2025-06-09T04:00:00Z","v":34625,"vw":47.012469},{"c":51.15,"h":51.63,"l":49.5,"n":833,"o":50.84,"t":"2025-06-10T04:00:00Z","v":78534,"vw":50.73157},{"c":51.77,"h":53.0085,"l":51.3882,"n":777,"o":51.89,"t":"2025-06-11T04:00:00Z","v":74964,"vw":52.187475},{"c":49.65,"h":50.96,"l":49.5392,"n":580,"o":50.46,"t":"2025-06-12T04:00:00Z","v":45623,"vw":50.310635},{"c":46.53,"h":47.53,"l":46.14,"n":962,"o":46.89,"t":"2025-06-13T04:00:00Z","v":97227,"vw":46.702795},{"c":49,"h":49.12,"l":48.03,"n":711,"o":48.03,"t":"2025-06-16T04:00:00Z","v":58857,"vw":48.578994},{"c":46.52,"h":47.16,"l":45.15,"n":1152,"o":47.01,"t":"2025-06-17T04:00:00Z","v":108905,"vw":46.285901},{"c":45.83,"h":46.6,"l":45.39,"n":597,"o":45.39,"t":"2025-06-18T04:00:00Z","v":46955,"vw":45.886643},{"c":44.24,"h":47.01,"l":43.54,"n":795,"o":46.98,"t":"2025-06-20T04:00:00Z","v":37828,"vw":44.997178},{"c":42.45,"h":42.55,"l":40.3775,"n":1372,"o":41.28,"t":"2025-06-23T04:00:00Z","v":105785,"vw":41.940842},{"c":44.62,"h":45.545,"l":44.19,"n":669,"o":44.4,"t":"2025-06-24T04:00:00Z","v":77048,"vw":44.689425},{"c":44.65,"h":44.86,"l":44.15,"n":505,"o":44.83,"t":"2025-06-25T04:00:00Z","v":38901,"vw":44.600578},{"c":44.77,"h":45.05,"l":44.3274,"n":422,"o":44.78,"t":"2025-06-26T04:00:00Z","v":18771,"vw":44.711534},{"c":44.39,"h":44.82,"l":43.83,"n":310,"o":44.6,"t":"2025-06-27T04:00:00Z","v":17327,"vw":44.427435},{"c":46.19,"h":46.195,"l":44.55,"n":547,"o":45.34,"t":"2025-06-30T04:00:00Z","v":45935,"vw":45.404027},{"c":44.11,"h":44.93,"l":43.97,"n":733,"o":44.69,"t":"2025-07-01T04:00:00Z","v":78557,"vw":44.353503},{"c":47.72,"h":47.78,"l":44.76,"n":769,"o":44.81,"t":"2025-07-02T04:00:00Z","v":76789,"vw":46.428771},{"c":47.15,"h":48.28,"l":47.0793,"n":513,"o":47.52,"t":"2025-07-03T04:00:00Z","v":51407,"vw":47.544002},{"c":46.55,"h":46.98,"l":46,"n":612,"o":46.83,"t":"2025-07-07T04:00:00Z","v":52600,"vw":46.502613},{"c":47.83,"h":48.025,"l":46.8302,"n":523,"o":47.22,"t":"2025-07-08T04:00:00Z","v":65034,"vw":47.319729},{"c":50.67,"h":51.039,"l":48.253,"n":850,"o":48.75,"t":"2025-07-09T04:00:00Z","v":68816,"vw":49.302452},{"c":51.58,"h":51.99,"l":50.51,"n":1048,"o":51.04,"t":"2025-07-10T04:00:00Z","v":103515,"vw":51.263958},{"c":55,"h":55.12,"l":53.9,"n":1320,"o":54.9,"t":"2025-07-11T04:00:00Z","v":106875,"vw":54.7772},{"c":54.87,"h":56.1669,"l":54.61,"n":1234,"o":55.76,"t":"2025-07-14T04:00:00Z","v":102239,"vw":55.49153},{"c":55.57,"h":56.6799,"l":54.3342,"n":918,"o":55.49,"t":"2025-07-15T04:00:00Z","v":63327,"vw":55.70435},{"c":61.94,"h":61.94,"l":58.05,"n":1888,"o":58.07,"t":"2025-07-16T04:00:00Z","v":142764,"vw":59.898203},{"c":62.45,"h":63.05,"l":61.52,"n":1778,"o":62.6,"t":"2025-07-17T04:00:00Z","v":151247,"vw":62.48047},{"c":64.9,"h":67.16,"l":64.59,"n":2197,"o":66.31,"t":"2025-07-18T04:00:00Z","v":185483,"vw":65.779195},{"c":68.29,"h":70.465,"l":67.95,"n":2620,"o":69.25,"t":"2025-07-21T04:00:00Z","v":186519,"vw":69.315563},{"c":66.93,"h":68.3495,"l":66.3237,"n":1701,"o":67.61,"t":"2025-07-22T04:00:00Z","v":131752,"vw":67.327481},{"c":65.53,"h":66.875,"l":64.845,"n":1521,"o":66.87,"t":"2025-07-23T04:00:00Z","v":143718,"vw":65.789984},{"c":68.31,"h":68.76,"l":66.04,"n":1455,"o":66.66,"t":"2025-07-24T04:00:00Z","v":100691,"vw":67.730747},{"c":66.42,"h":68.024,"l":65.8607,"n":1274,"o":67.79,"t":"2025-07-25T04:00:00Z","v":92099,"vw":66.597495},{"c":69.16,"h":70.37,"l":68.37,"n":1536,"o":70.01,"t":"2025-07-28T04:00:00Z","v":116542,"vw":69.488997},{"c":68.47,"h":70.44,"l":67.6114,"n":1231,"o":70.44,"t":"2025-07-29T04:00:00Z","v":96518,"vw":68.822895},{"c":68.38,"h":69.66,"l":66.93,"n":1102,"o":68.31,"t":"2025-07-30T04:00:00Z","v":84806,"vw":68.622065},{"c":67.91,"h":69.42,"l":67.86,"n":1071,"o":69.08,"t":"2025-07-31T04:00:00Z","v":83530,"vw":68.637537},{"c":60.85,"h":63.5,"l":60.85,"n":1969,"o":63.5,"t":"2025-08-01T04:00:00Z","v":208688,"vw":61.918824},{"c":63.84,"h":64.63,"l":61.86,"n":1439,"o":61.95,"t":"2025-08-04T04:00:00Z","v":107742,"vw":63.644706},{"c":62.09,"h":63.52,"l":61.855,"n":1296,"o":63.23,"t":"2025-08-05T04:00:00Z","v":91942,"vw":62.389585},{"c":64.16,"h":64.385,"l":62.25,"n":1106,"o":62.46,"t":"2025-08-06T04:00:00Z","v":72130,"vw":63.678181},{"c":67.37,"h":67.55,"l":65.8,"n":1899,"o":66.71,"t":"2025-08-07T04:00:00Z","v":202543,"vw":66.658744},{"c":70.71,"h":70.81,"l":68.04,"n":2609,"o":68.1,"t":"2025-08-08T04:00:00Z","v":186112,"vw":69.556677},{"c":74.13,"h":75.97,"l":72.74,"n":2789,"o":72.82,"t":"2025-08-11T04:00:00Z","v":183941,"vw":74.591708},{"c":78.74,"h":78.76,"l":75.7659,"n":2536,"o":76.91,"t":"2025-08-12T04:00:00Z","v":130135,"vw":77.501511},{"c":82.57,"h":82.75,"l":80.37,"n":3098,"o":82.05,"t":"2025-08-13T04:00:00Z","v":204525,"vw":81.877034},{"c":79,"h":81.8,"l":78.075,"n":3285,"o":78.99,"t":"2025-08-14T04:00:00Z","v":233066,"vw":79.680855},{"c":76.19,"h":80.41,"l":75.91,"n":1888,"o":80.32,"t":"2025-08-15T04:00:00Z","v":133315,"vw":77.503057},{"c":75.58,"h":76.1,"l":74.235,"n":2045,"o":75.54,"t":"2025-08-18T04:00:00Z","v":143931,"vw":75.385592},{"c":71.74,"h":75.275,"l":71.37,"n":1977,"o":74.95,"t":"2025-08-19T04:00:00Z","v":144087,"vw":72.794564},{"c":75.48,"h":75.6,"l":71.31,"n":2195,"o":72.64,"t":"2025-08-20T04:00:00Z","v":168551,"vw":73.936808},{"c":73.27,"h":74.91,"l":72.99,"n":1211,"o":74.1,"t":"2025-08-21T04:00:00Z","v":82383,"vw":73.680443},{"c":84.09,"h":84.4299,"l":73.65,"n":3581,"o":73.93,"t":"2025-08-22T04:00:00Z","v":292108,"vw":81.013963},{"c":76.58,"h":81.129,"l":76.48,"n":3186,"o":80.85,"t":"2025-08-25T04:00:00Z","v":305561,"vw":78.808839},{"c":79.76,"h":79.76,"l":77.0003,"n":1954,"o":77.7,"t":"2025-08-26T04:00:00Z","v":122724,"vw":78.519926},{"c":79.17,"h":80.8599,"l":78.68,"n":1694,"o":79.88,"t":"2025-08-27T04:00:00Z","v":120159,"vw":79.971655},{"c":76.84,"h":79.885,"l":76.75,"n":1759,"o":79.68,"t":"2025-08-28T04:00:00Z","v":131928,"vw":78.062541},{"c":75.07,"h":75.995,"l":73.7801,"n":2068,"o":75.98,"t":"2025-08-29T04:00:00Z","v":142599,"vw":74.804453},{"c":69.82,"h":71.87,"l":69.58,"n":2180,"o":70.35,"t":"2025-09-02T04:00:00Z","v":147048,"vw":70.388247},{"c":73.21,"h":73.44,"l":71.45,"n":1442,"o":71.51,"t":"2025-09-03T04:00:00Z","v":93908,"vw":72.888885},{"c":69.88,"h":71.92,"l":69.61,"n":1635,"o":71.92,"t":"2025-09-04T04:00:00Z","v":97106,"vw":70.135028},{"c":70.77,"h":73.2,"l":69.54,"n":1787,"o":72.94,"t":"2025-09-05T04:00:00Z","v":94732,"vw":70.645906},{"c":70.05,"h":71.6499,"l":69.98,"n":1501,"o":70.89,"t":"2025-09-08T04:00:00Z","v":74063,"vw":70.673382},{"c":70.11,"h":71.34,"l":69.86,"n":1148,"o":70.97,"t":"2025-09-09T04:00:00Z","v":56231,"vw":70.305743},{"c":70.6247,"h":72.7,"l":70.2,"n":1273,"o":71.5,"t":"2025-09-10T04:00:00Z","v":62056,"vw":71.613667},{"c":72.33,"h":72.63,"l":71.86,"n":1195,"o":72.02,"t":"2025-09-11T04:00:00Z","v":71405,"vw":72.280464},{"c":76.47,"h":76.49,"l":73.8,"n":1544,"o":73.9,"t":"2025-09-12T04:00:00Z","v":164647,"vw":76.103697},{"c":73.46,"h":74.19,"l":73,"n":1791,"o":74.04,"t":"2025-09-15T04:00:00Z","v":141806,"vw":73.520252},{"c":73.31,"h":73.69,"l":72.2,"n":1386,"o":73.64,"t":"2025-09-16T04:00:00Z","v":106677,"vw":72.922977},{"c":73.77,"h":73.99,"l":72.2005,"n":1388,"o":73.5,"t":"2025-09-17T04:00:00Z","v":102942,"vw":73.175322},{"c":74.98,"h":75.76,"l":74.59,"n":1362,"o":74.97,"t":"2025-09-18T04:00:00Z","v":84784,"vw":75.125685},{"c":72.39,"h":74.19,"l":72.39,"n":1850,"o":73.92,"t":"2025-09-19T04:00:00Z","v":160227,"vw":72.725229},{"c":67.47,"h":68.82,"l":67.32,"n":3585,"o":68.57,"t":"2025-09-22T04:00:00Z","v":186846,"vw":68.064967},{"c":67.74,"h":68.68,"l":67.42,"n":1427,"o":68.48,"t":"2025-09-23T04:00:00Z","v":580216,"vw":68.087374},{"c":67.79,"h":68.5602,"l":67.75,"n":1000,"o":68.06,"t":"2025-09-24T04:00:00Z","v":61287,"vw":68.139996},{"c":63.66,"h":65.55,"l":62.1701,"n":3102,"o":65.25,"t":"2025-09-25T04:00:00Z","v":191389,"vw":63.915053},{"c":65.67,"h":66.3934,"l":63.65,"n":1475,"o":63.79,"t":"2025-09-26T04:00:00Z","v":276634,"vw":64.972873},{"c":68.4,"h":68.58,"l":66.95,"n":1484,"o":67.05,"t":"2025-09-29T04:00:00Z","v":118628,"vw":67.938259},{"c":67.86,"h":68.03,"l":66.72,"n":1324,"o":67.92,"t":"2025-09-30T04:00:00Z","v":70766,"vw":67.362804},{"c":67.36,"h":67.53,"l":66.55,"n":2349,"o":66.79,"t":"2025-10-01T04:00:00Z","v":722144,"vw":66.9797},{"c":69.85,"h":70.235,"l":67.45,"n":1663,"o":68.25,"t":"2025-10-02T04:00:00Z","v":270021,"vw":69.641871},{"c":70.23,"h":71.27,"l":69.13,"n":1590,"o":69.95,"t":"2025-10-03T04:00:00Z","v":186813,"vw":70.202562},{"c":73.43,"h":73.56,"l":71.262,"n":1990,"o":71.35,"t":"2025-10-06T04:00:00Z","v":107588,"vw":72.546774},{"c":69.45,"h":74,"l":69.06,"n":2542,"o":73.95,"t":"2025-10-07T04:00:00Z","v":220801,"vw":70.816048},{"c":69.94,"h":70.62,"l":68.82,"n":1687,"o":69.44,"t":"2025-10-08T04:00:00Z","v":139798,"vw":69.735341},{"c":67.27,"h":68.15,"l":66.17,"n":2432,"o":68.15,"t":"2025-10-09T04:00:00Z","v":164166,"vw":66.918498},{"c":61.81,"h":68.04,"l":61.22,"n":4433,"o":67.66,"t":"2025-10-10T04:00:00Z","v":456999,"vw":63.142698},{"c":65.84,"h":66.145,"l":63.22,"n":2220,"o":63.53,"t":"2025-10-13T04:00:00Z","v":150978,"vw":64.418976},{"c":63.54,"h":64.39,"l":60.45,"n":3083,"o":61.19,"t":"2025-10-14T04:00:00Z","v":265080,"vw":62.38039},{"c":61.7,"h":63.57,"l":61,"n":2088,"o":63.2,"t":"2025-10-15T04:00:00Z","v":106203,"vw":62.338236},{"c":59.87,"h":62.91,"l":59.55,"n":2776,"o":62.66,"t":"2025-10-16T04:00:00Z","v":215849,"vw":60.88731},{"c":59.21,"h":59.51,"l":57.46,"n":2083,"o":58.42,"t":"2025-10-17T04:00:00Z","v":146331,"vw":58.682583},{"c":61.62,"h":62.65,"l":60.73,"n":1634,"o":62.21,"t":"2025-10-20T04:00:00Z","v":120475,"vw":61.987491},{"c":61.88,"h":63.58,"l":59.64,"n":2258,"o":60.15,"t":"2025-10-21T04:00:00Z","v":225973,"vw":61.838168},{"c":58.77,"h":59.91,"l":58.45,"n":2132,"o":59.41,"t":"2025-10-22T04:00:00Z","v":123766,"vw":59.045461},{"c":59.62,"h":60.76,"l":58.99,"n":1082,"o":59.46,"t":"2025-10-23T04:00:00Z","v":73173,"vw":59.939407},{"c":60.74,"h":61.41,"l":59.825,"n":1463,"o":61.38,"t":"2025-10-24T04:00:00Z","v":73252,"vw":60.557779},{"c":64.92,"h":65.4712,"l":63.85,"n":2159,"o":64.41,"t":"2025-10-27T04:00:00Z","v":113275,"vw":64.850244},{"c":62.37,"h":64.4189,"l":62.24,"n":1701,"o":64.09,"t":"2025-10-28T04:00:00Z","v":103786,"vw":63.49263},{"c":60.2,"h":62.2,"l":59.42,"n":1817,"o":62.2,"t":"2025-10-29T04:00:00Z","v":158413,"vw":60.914092},{"c":56.93,"h":58.92,"l":56.77,"n":2081,"o":58.92,"t":"2025-10-30T04:00:00Z","v":122973,"vw":57.935318},{"c":60.02,"h":60.27,"l":58.8,"n":1002,"o":59.5,"t":"2025-10-31T04:00:00Z","v":68074,"vw":59.526098},{"c":51.64,"h":53.8,"l":51.36,"n":3841,"o":53.69,"t":"2025-11-03T05:00:00Z","v":402589,"vw":52.139773},{"c":46.28,"h":51.62,"l":45.155,"n":3974,"o":50.28,"t":"2025-11-04T05:00:00Z","v":347414,"vw":48.361317},{"c":49.73,"h":50.15,"l":47.8985,"n":1683,"o":48.14,"t":"2025-11-05T05:00:00Z","v":99751,"vw":48.971552},{"c":47.57,"h":48.46,"l":46.8,"n":1821,"o":48.45,"t":"2025-11-06T05:00:00Z","v":126005,"vw":47.665182},{"c":49.97,"h":50,"l":46.035,"n":1522,"o":46.51,"t":"2025-11-07T05:00:00Z","v":112486,"vw":48.731695},{"c":51.46,"h":51.92,"l":50.475,"n":1744,"o":51.92,"t":"2025-11-10T05:00:00Z","v":99798,"vw":51.085852},{"c":49.46,"h":50.85,"l":49.37,"n":1178,"o":50.85,"t":"2025-11-11T05:00:00Z","v":42868,"vw":49.98901},{"c":49.09,"h":51.35,"l":48.442,"n":1229,"o":51.35,"t":"2025-11-12T05:00:00Z","v":90492,"vw":49.317336},{"c":45.58,"h":49.95,"l":45.4,"n":2136,"o":49.27,"t":"2025-11-13T05:00:00Z","v":120976,"vw":47.255779},{"c":45.03,"h":46.68,"l":44.75,"n":2098,"o":45.01,"t":"2025-11-14T05:00:00Z","v":224069,"vw":45.429589},{"c":43.14,"h":45.9696,"l":42.5,"n":1829,"o":44.88,"t":"2025-11-17T05:00:00Z","v":170217,"vw":44.065147},{"c":44.93,"h":45.55,"l":43.6,"n":1998,"o":43.98,"t":"2025-11-18T05:00:00Z","v":256614,"vw":44.764755},{"c":42.32,"h":44.57,"l":41.29,"n":2842,"o":43.53,"t":"2025-11-19T05:00:00Z","v":275311,"vw":42.674712},{"c":40.73,"h":43.35,"l":40.1,"n":3095,"o":43.35,"t":"2025-11-20T05:00:00Z","v":250218,"vw":41.370219},{"c":39.34,"h":40.15,"l":38.54,"n":2550,"o":39.22,"t":"2025-11-21T05:00:00Z","v":145845,"vw":39.469773},{"c":42.75,"h":42.87,"l":40,"n":2437,"o":40.22,"t":"2025-11-24T05:00:00Z","v":211226,"vw":41.809798},{"c":42.09,"h":42.47,"l":41.0776,"n":1630,"o":41.81,"t":"2025-11-25T05:00:00Z","v":110273,"vw":41.832277},{"c":43.52,"h":43.74,"l":41.72,"n":1744,"o":42.15,"t":"2025-11-26T05:00:00Z","v":109388,"vw":43.057583},{"c":43.57,"h":44.47,"l":43.25,"n":1836,"o":44.47,"t":"2025-11-28T05:00:00Z","v":220517,"vw":44.005877},{"c":36.45,"h":37.45,"l":35.93,"n":3262,"o":37.28,"t":"2025-12-01T05:00:00Z","v":215787,"vw":36.534215},{"c":39.45,"h":40.1,"l":37.72,"n":2283,"o":37.83,"t":"2025-12-02T05:00:00Z","v":190572,"vw":39.372631},{"c":41.55,"h":41.74,"l":40.43,"n":2326,"o":40.73,"t":"2025-12-03T05:00:00Z","v":143226,"vw":41.081676},{"c":41.58,"h":42.665,"l":40.7,"n":2350,"o":42.21,"t":"2025-12-04T05:00:00Z","v":153009,"vw":41.829031},{"c":39.93,"h":41.75,"l":39.51,"n":2531,"o":41.02,"t":"2025-12-05T05:00:00Z","v":151875,"vw":40.514265},{"c":41.49,"h":42,"l":40.7,"n":2057,"o":41.61,"t":"2025-12-08T05:00:00Z","v":124791,"vw":41.275957},{"c":44.05,"h":44.92,"l":41.06,"n":2504,"o":41.14,"t":"2025-12-09T05:00:00Z","v":203052,"vw":43.258063},{"c":44.34,"h":45.485,"l":43.66,"n":2024,"o":43.9207,"t":"2025-12-10T05:00:00Z","v":148150,"vw":44.658556},{"c":42.63,"h":42.77,"l":41.635,"n":2137,"o":42.11,"t":"2025-12-11T05:00:00Z","v":137350,"vw":42.165241},{"c":40.63,"h":42.9075,"l":40.26,"n":3438,"o":42.58,"t":"2025-12-12T05:00:00Z","v":281423,"vw":41.074964},{"c":38.67,"h":41.57,"l":38.22,"n":4578,"o":41.31,"t":"2025-12-15T05:00:00Z","v":211302,"vw":39.667642},{"c":38.91,"h":39.1611,"l":38.43,"n":1467,"o":38.7,"t":"2025-12-16T05:00:00Z","v":94504,"vw":38.777709},{"c":37.19,"h":39.9725,"l":36.87,"n":3963,"o":38.88,"t":"2025-12-17T05:00:00Z","v":367393,"vw":38.472659},{"c":36.65,"h":39.55,"l":36.63,"n":4348,"o":39.12,"t":"2025-12-18T05:00:00Z","v":380463,"vw":38.065093},{"c":39.46,"h":39.8,"l":38.84,"n":1899,"o":39.09,"t":"2025-12-19T05:00:00Z","v":269948,"vw":39.366268},{"c":39.27,"h":40.55,"l":39.12,"n":1813,"o":40.39,"t":"2025-12-22T05:00:00Z","v":123347,"vw":39.963654},{"c":39.15,"h":39.39,"l":38.2659,"n":1991,"o":38.77,"t":"2025-12-23T05:00:00Z","v":152568,"vw":38.777229},{"c":36.76,"h":36.88,"l":36.18,"n":1367,"o":36.7,"t":"2025-12-24T05:00:00Z","v":61204,"vw":36.623463},{"c":36.68,"h":37.33,"l":36.24,"n":2184,"o":37.33,"t":"2025-12-26T05:00:00Z","v":205710,"vw":36.51396},{"c":36.59,"h":37.07,"l":36.44,"n":1777,"o":36.68,"t":"2025-12-29T05:00:00Z","v":230785,"vw":36.702325},{"c":37.03,"h":37.61,"l":36.88,"n":1436,"o":37.13,"t":"2025-12-30T05:00:00Z","v":130217,"vw":37.229641},{"c":37.2,"h":37.7,"l":37.05,"n":1022,"o":37.64,"t":"2025-12-31T05:00:00Z","v":83042,"vw":37.22802},{"c":39.14,"h":39.42,"l":37.877,"n":2684,"o":37.99,"t":"2026-01-02T05:00:00Z","v":407595,"vw":39.055966},{"c":40.65,"h":40.885,"l":39.2457,"n":2241,"o":39.53,"t":"2026-01-05T05:00:00Z","v":160053,"vw":39.990026},{"c":40.6,"h":41.45,"l":39.85,"n":1950,"o":41.45,"t":"2026-01-06T05:00:00Z","v":196986,"vw":40.614699},{"c":39.2,"h":39.96,"l":39.1,"n":1462,"o":39.93,"t":"2026-01-07T05:00:00Z","v":86103,"vw":39.423363},{"c":38.81,"h":39.14,"l":38.1,"n":1361,"o":38.42,"t":"2026-01-08T05:00:00Z","v":60961,"vw":38.662323},{"c":38.29,"h":39.1999,"l":38.26,"n":1316,"o":38.65,"t":"2026-01-09T05:00:00Z","v":145186,"vw":38.402695},{"c":38.75,"h":39.16,"l":38.32,"n":1400,"o":38.39,"t":"2026-01-12T05:00:00Z","v":69757,"vw":38.74222},{"c":40.08,"h":40.27,"l":39.09,"n":1924,"o":39.43,"t":"2026-01-13T05:00:00Z","v":113909,"vw":39.818665},{"c":42.34,"h":42.52,"l":41.4239,"n":2681,"o":41.5,"t":"2026-01-14T05:00:00Z","v":271227,"vw":41.912824},{"c":41.08,"h":42.14,"l":40.905,"n":2172,"o":42.14,"t":"2026-01-15T05:00:00Z","v":88542,"vw":41.308602},{"c":41.11,"h":41.43,"l":40.61,"n":1155,"o":41.42,"t":"2026-01-16T05:00:00Z","v":68841,"vw":41.024458},{"c":37.48,"h":38.47,"l":37.1,"n":3286,"o":38.25,"t":"2026-01-20T05:00:00Z","v":130834,"vw":37.709331},{"c":37.75,"h":38.25,"l":35.72,"n":2662,"o":37.1,"t":"2026-01-21T05:00:00Z","v":141088,"vw":36.996508},{"c":36.69,"h":37.07,"l":36.22,"n":1787,"o":37.02,"t":"2026-01-22T05:00:00Z","v":90291,"vw":36.717158},{"c":36.59,"h":37.54,"l":36.12,"n":1766,"o":36.67,"t":"2026-01-23T05:00:00Z","v":229812,"vw":36.650971},{"c":36.11,"h":36.745,"l":35.84,"n":1823,"o":35.99,"t":"2026-01-26T05:00:00Z","v":98760,"vw":36.249612},{"c":37.65,"h":37.65,"l":36.23,"n":1818,"o":36.5,"t":"2026-01-27T05:00:00Z","v":68867,"vw":36.905817},{"c":37.52,"h":37.8,"l":37.14,"n":1612,"o":37.7,"t":"2026-01-28T05:00:00Z","v":93804,"vw":37.513805},{"c":34.85,"h":36.37,"l":34.29,"n":4027,"o":36.35,"t":"2026-01-29T05:00:00Z","v":244916,"vw":35.131482},{"c":33.24,"h":34.3395,"l":32.835,"n":3370,"o":33.96,"t":"2026-01-30T05:00:00Z","v":250366,"vw":33.568613},{"c":28.9,"h":29.87,"l":28.81,"n":5774,"o":28.9,"t":"2026-02-02T05:00:00Z","v":536654,"vw":29.334116},{"c":28.6,"h":29.06,"l":26.3289,"n":4225,"o":28.8,"t":"2026-02-03T05:00:00Z","v":399392,"vw":27.845517},{"c":26.96,"h":27.605,"l":25.96,"n":3699,"o":27.44,"t":"2026-02-04T05:00:00Z","v":220347,"vw":26.803204},{"c":23.25,"h":26.16,"l":22.73,"n":6225,"o":25.84,"t":"2026-02-05T05:00:00Z","v":508676,"vw":24.233129},{"c":25.55,"h":26.06,"l":24.33,"n":3005,"o":24.33,"t":"2026-02-06T05:00:00Z","v":277860,"vw":25.202321},{"c":26.48,"h":26.75,"l":25.07,"n":1732,"o":25.21,"t":"2026-02-09T05:00:00Z","v":96584,"vw":25.972852},{"c":25.08,"h":25.46,"l":24.81,"n":1442,"o":25.26,"t":"2026-02-10T05:00:00Z","v":130149,"vw":25.176126},{"c":24.31,"h":24.85,"l":23.71,"n":1461,"o":24.76,"t":"2026-02-11T05:00:00Z","v":74368,"vw":24.126944},{"c":23.85,"h":24.75,"l":23.6884,"n":1426,"o":24.7,"t":"2026-02-12T05:00:00Z","v":107335,"vw":24.069863},{"c":25.43,"h":25.79,"l":24.5,"n":1964,"o":24.6,"t":"2026-02-13T05:00:00Z","v":357224,"vw":25.378991},{"c":24.84,"h":25.075,"l":24.15,"n":1482,"o":24.75,"t":"2026-02-17T05:00:00Z","v":89401,"vw":24.636512},{"c":24.14,"h":25.0369,"l":23.95,"n":1105,"o":24.46,"t":"2026-02-18T05:00:00Z","v":109686,"vw":24.334395},{"c":24.26,"h":24.28,"l":23.72,"n":934,"o":23.98,"t":"2026-02-19T05:00:00Z","v":57309,"vw":23.963881},{"c":24.48,"h":24.64,"l":24.13,"n":1222,"o":24.16,"t":"2026-02-20T05:00:00Z","v":201771,"vw":24.461896},{"c":23.14,"h":23.86,"l":22.9,"n":1390,"o":23.85,"t":"2026-02-23T05:00:00Z","v":99188,"vw":23.314732},{"c":23.09,"h":23.17,"l":22.435,"n":1043,"o":22.58,"t":"2026-02-24T05:00:00Z","v":47181,"vw":22.835329},{"c":25.85,"h":25.94,"l":24.49,"n":2082,"o":24.56,"t":"2026-02-25T05:00:00Z","v":136597,"vw":25.382055},{"c":25.16,"h":25.87,"l":24.56,"n":1550,"o":25.76,"t":"2026-02-26T05:00:00Z","v":146280,"vw":25.176768},{"c":23.85,"h":24.34,"l":23.71,"n":2063,"o":24.29,"t":"2026-02-27T05:00:00Z","v":479990,"vw":23.881052},{"c":25.31,"h":25.8953,"l":23.92,"n":1797,"o":23.92,"t":"2026-03-02T05:00:00Z","v":113791,"vw":25.248538},{"c":24.57,"h":24.96,"l":23.97,"n":1672,"o":24.35,"t":"2026-03-03T05:00:00Z","v":96230,"vw":24.549034},{"c":26.93,"h":27.195,"l":25.7,"n":1893,"o":25.82,"t":"2026-03-04T05:00:00Z","v":172186,"vw":26.608349},{"c":25.98,"h":26.31,"l":25.49,"n":1282,"o":26.28,"t":"2026-03-05T05:00:00Z","v":74175,"vw":25.860135},{"c":24.55,"h":24.98,"l":24.3,"n":1231,"o":24.98,"t":"2026-03-06T05:00:00Z","v":93910,"vw":24.559639},{"c":25.26,"h":25.465,"l":24.9001,"n":855,"o":25,"t":"2026-03-09T04:00:00Z","v":49311,"vw":25.10896},{"c":25.27,"h":25.97,"l":25,"n":1063,"o":25.48,"t":"2026-03-10T04:00:00Z","v":80101,"vw":25.643591},{"c":25.8,"h":25.88,"l":25.26,"n":781,"o":25.45,"t":"2026-03-11T04:00:00Z","v":48264,"vw":25.624502},{"c":25.71,"h":26,"l":25.33,"n":591,"o":25.55,"t":"2026-03-12T04:00:00Z","v":35076,"vw":25.648075},{"c":26.07,"h":27.35,"l":25.98,"n":1431,"o":27.14,"t":"2026-03-13T04:00:00Z","v":183412,"vw":26.323811},{"c":28.93,"h":29.11,"l":27.98,"n":1931,"o":28.54,"t":"2026-03-16T04:00:00Z","v":152581,"vw":28.689637},{"c":28.78,"h":29.215,"l":28.77,"n":863,"o":28.8,"t":"2026-03-17T04:00:00Z","v":46828,"vw":28.922004},{"c":27.12,"h":27.805,"l":26.94,"n":1350,"o":27.7,"t":"2026-03-18T04:00:00Z","v":73144,"vw":27.275074},{"c":26.55,"h":26.61,"l":26.05,"n":948,"o":26.29,"t":"2026-03-19T04:00:00Z","v":61418,"vw":26.388103},{"c":26.4,"h":26.58,"l":26.25,"n":771,"o":26.58,"t":"2026-03-20T04:00:00Z","v":74515,"vw":26.385528},{"c":26.71,"h":27.1596,"l":26.36,"n":1201,"o":26.62,"t":"2026-03-23T04:00:00Z","v":86118,"vw":26.839393},{"c":26.19,"h":26.77,"l":26.125,"n":524,"o":26.77,"t":"2026-03-24T04:00:00Z","v":22409,"vw":26.352092},{"c":26.9,"h":27.25,"l":26.76,"n":428,"o":27.12,"t":"2026-03-25T04:00:00Z","v":24999,"vw":26.91718},{"c":25.3524,"h":25.83,"l":25.215,"n":1085,"o":25.68,"t":"2026-03-26T04:00:00Z","v":59944,"vw":25.387471},{"c":24.59,"h":24.83,"l":24.375,"n":888,"o":24.69,"t":"2026-03-27T04:00:00Z","v":141680,"vw":24.57995},{"c":24.99,"h":25.72,"l":24.89,"n":520,"o":25.63,"t":"2026-03-30T04:00:00Z","v":30511,"vw":25.351452},{"c":25.96,"h":26.25,"l":25.31,"n":593,"o":25.47,"t":"2026-03-31T04:00:00Z","v":53439,"vw":25.895366},{"c":26.5,"h":26.5687,"l":26.19,"n":536,"o":26.35,"t":"2026-04-01T04:00:00Z","v":107165,"vw":26.384392},{"c":25.54,"h":25.57,"l":24.93,"n":782,"o":25.11,"t":"2026-04-02T04:00:00Z","v":55217,"vw":25.259368},{"c":26.53,"h":26.84,"l":26.3,"n":615,"o":26.52,"t":"2026-04-06T04:00:00Z","v":41814,"vw":26.557586},{"c":26.13,"h":26.13,"l":25.521,"n":533,"o":25.78,"t":"2026-04-07T04:00:00Z","v":25580,"vw":25.813236},{"c":27.34,"h":28.04,"l":27.08,"n":871,"o":28,"t":"2026-04-08T04:00:00Z","v":51384,"vw":27.364576},{"c":27.42,"h":27.55,"l":26.71,"n":535,"o":26.92,"t":"2026-04-09T04:00:00Z","v":29102,"vw":27.23658},{"c":27.86,"h":27.9101,"l":27.38,"n":496,"o":27.5,"t":"2026-04-10T04:00:00Z","v":27421,"vw":27.781338},{"c":28.01,"h":28.02,"l":27.02,"n":573,"o":27.13,"t":"2026-04-13T04:00:00Z","v":35299,"vw":27.465574},{"c":28.62,"h":29.82,"l":28.52,"n":965,"o":29.4,"t":"2026-04-14T04:00:00Z","v":68256,"vw":29.088314},{"c":29.4,"h":29.42,"l":28.67,"n":630,"o":28.86,"t":"2026-04-15T04:00:00Z","v":52211,"vw":28.936336},{"c":29.17,"h":29.1999,"l":28.27,"n":646,"o":29.06,"t":"2026-04-16T04:00:00Z","v":55963,"vw":28.962266},{"c":30.01,"h":30.5099,"l":29.58,"n":977,"o":29.78,"t":"2026-04-17T04:00:00Z","v":67318,"vw":30.113687},{"c":28.85,"h":28.88,"l":28.2199,"n":1010,"o":28.66,"t":"2026-04-20T04:00:00Z","v":34579,"vw":28.598245},{"c":28.43,"h":28.735,"l":28.25,"n":841,"o":28.47,"t":"2026-04-21T04:00:00Z","v":32359,"vw":28.593239},{"c":29.61,"h":29.9081,"l":29.49,"n":854,"o":29.79,"t":"2026-04-22T04:00:00Z","v":40523,"vw":29.722604},{"c":28.55,"h":28.875,"l":28.24,"n":664,"o":28.6613,"t":"2026-04-23T04:00:00Z","v":33577,"vw":28.721803},{"c":28.6545,"h":28.72,"l":28.42,"n":510,"o":28.67,"t":"2026-04-24T04:00:00Z","v":23941,"vw":28.607869},{"c":28.1835,"h":28.7343,"l":27.92,"n":665,"o":28.5699,"t":"2026-04-27T04:00:00Z","v":37951,"vw":28.38789},{"c":28.36,"h":28.39,"l":27.93,"n":556,"o":27.99,"t":"2026-04-28T04:00:00Z","v":26295,"vw":28.100665},{"c":27.4817,"h":28.415,"l":27.34,"n":552,"o":28.35,"t":"2026-04-29T04:00:00Z","v":45532,"vw":27.788382},{"c":27.8516,"h":27.95,"l":27.7808,"n":270,"o":27.7808,"t":"2026-04-30T04:00:00Z","v":20395,"vw":27.877752},{"c":28.4153,"h":28.68,"l":28.4001,"n":384,"o":28.45,"t":"2026-05-01T04:00:00Z","v":11423,"vw":28.461159},{"c":29.0304,"h":29.3185,"l":28.76,"n":504,"o":28.82,"t":"2026-05-04T04:00:00Z","v":22861,"vw":29.03406},{"c":29.22,"h":29.543,"l":29.11,"n":454,"o":29.51,"t":"2026-05-05T04:00:00Z","v":26534,"vw":29.317524},{"c":28.96,"h":29.39,"l":28.8509,"n":562,"o":29.39,"t":"2026-05-06T04:00:00Z","v":29441,"vw":29.044533},{"c":28.233,"h":28.56,"l":28.15,"n":692,"o":28.56,"t":"2026-05-07T04:00:00Z","v":25710,"vw":28.260886},{"c":28.4923,"h":28.579,"l":27.95,"n":523,"o":27.95,"t":"2026-05-08T04:00:00Z","v":29467,"vw":28.213331},{"c":28.7902,"h":28.85,"l":28.35,"n":557,"o":28.61,"t":"2026-05-11T04:00:00Z","v":24993,"vw":28.717765},{"c":28.07,"h":28.11,"l":27.75,"n":590,"o":28.11,"t":"2026-05-12T04:00:00Z","v":21889,"vw":27.933229},{"c":27.75,"h":28.0836,"l":27.5,"n":506,"o":28.03,"t":"2026-05-13T04:00:00Z","v":25016,"vw":27.81437},{"c":28.3,"h":28.5,"l":27.63,"n":382,"o":27.8,"t":"2026-05-14T04:00:00Z","v":19004,"vw":28.173317},{"c":27.3,"h":27.65,"l":27.17,"n":575,"o":27.62,"t":"2026-05-15T04:00:00Z","v":44588,"vw":27.342926},{"c":26.11,"h":26.29,"l":25.55,"n":906,"o":26.29,"t":"2026-05-18T04:00:00Z","v":39843,"vw":25.929253},{"c":25.93,"h":26.08,"l":25.7808,"n":360,"o":25.85,"t":"2026-05-19T04:00:00Z","v":18736,"vw":25.948026},{"c":26.24,"h":26.36,"l":26,"n":484,"o":26.12,"t":"2026-05-20T04:00:00Z","v":23967,"vw":26.233573},{"c":26.28,"h":26.4,"l":25.895,"n":351,"o":26,"t":"2026-05-21T04:00:00Z","v":17915,"vw":26.218721},{"c":25.35,"h":26.125,"l":25.31,"n":688,"o":26.11,"t":"2026-05-22T04:00:00Z","v":30088,"vw":25.697258},{"c":25.42,"h":26.25,"l":25.25,"n":668,"o":25.92,"t":"2026-05-26T04:00:00Z","v":64190,"vw":25.694148},{"c":25.21,"h":25.46,"l":25.08,"n":553,"o":25.3,"t":"2026-05-27T04:00:00Z","v":44645,"vw":25.219381},{"c":24.71,"h":24.83,"l":24.154,"n":980,"o":24.29,"t":"2026-05-28T04:00:00Z","v":50503,"vw":24.579813},{"c":24.7,"h":25.075,"l":24.29,"n":670,"o":24.44,"t":"2026-05-29T04:00:00Z","v":42385,"vw":24.726058},{"c":24.5234,"h":24.57,"l":23.96,"n":653,"o":24.18,"t":"2026-06-01T04:00:00Z","v":31370,"vw":24.203844},{"c":23.41,"h":24.239,"l":23.09,"n":936,"o":24.2,"t":"2026-06-02T04:00:00Z","v":40261,"vw":23.69405},{"c":22.1,"h":22.9,"l":21.98,"n":964,"o":22.85,"t":"2026-06-03T04:00:00Z","v":54720,"vw":22.434716},{"c":21.78,"h":21.91,"l":21.49,"n":739,"o":21.56,"t":"2026-06-04T04:00:00Z","v":44021,"vw":21.75127},{"c":19.31,"h":20.505,"l":18.9,"n":1661,"o":20.41,"t":"2026-06-05T04:00:00Z","v":152035,"vw":19.466328},{"c":20.6285,"h":20.83,"l":20.52,"n":637,"o":20.66,"t":"2026-06-08T04:00:00Z","v":97387,"vw":20.643325},{"c":20.26,"h":20.47,"l":19.775,"n":530,"o":20.43,"t":"2026-06-09T04:00:00Z","v":45212,"vw":20.191039},{"c":19.955,"h":20.23,"l":19.86,"n":363,"o":20.06,"t":"2026-06-10T04:00:00Z","v":10574,"vw":19.982264},{"c":20.54,"h":20.68,"l":20.005,"n":356,"o":20.23,"t":"2026-06-11T04:00:00Z","v":17865,"vw":20.33237},{"c":20.38,"h":20.645,"l":20.3,"n":530,"o":20.31,"t":"2026-06-12T04:00:00Z","v":43275,"vw":20.393888},{"c":22.26,"h":22.63,"l":22.12,"n":615,"o":22.24,"t":"2026-06-15T04:00:00Z","v":31668,"vw":22.361108},{"c":21.98,"h":22.05,"l":21.6801,"n":395,"o":22.05,"t":"2026-06-16T04:00:00Z","v":18557,"vw":21.885882},{"c":21.23,"h":21.85,"l":21.1721,"n":371,"o":21.61,"t":"2026-06-17T04:00:00Z","v":16718,"vw":21.551461},{"c":20.8652,"h":21.42,"l":20.511,"n":390,"o":21.42,"t":"2026-06-18T04:00:00Z","v":15428,"vw":20.776123},{"c":21.1915,"h":21.7,"l":21.16,"n":358,"o":21.56,"t":"2026-06-22T04:00:00Z","v":10271,"vw":21.477647},{"c":20.31,"h":20.42,"l":20.12,"n":427,"o":20.15,"t":"2026-06-23T04:00:00Z","v":20773,"vw":20.22984},{"c":19.36,"h":20.29,"l":18.95,"n":582,"o":20.17,"t":"2026-06-24T04:00:00Z","v":34583,"vw":19.710952},{"c":18.99,"h":19.74,"l":18.75,"n":504,"o":19.74,"t":"2026-06-25T04:00:00Z","v":29318,"vw":19.091642},{"c":19.21,"h":19.32,"l":18.68,"n":410,"o":18.68,"t":"2026-06-26T04:00:00Z","v":29981,"vw":19.128907},{"c":19.83,"h":19.9,"l":19,"n":363,"o":19.19,"t":"2026-06-29T04:00:00Z","v":39686,"vw":19.258946},{"c":19.24,"h":19.25,"l":18.895,"n":437,"o":18.94,"t":"2026-06-30T04:00:00Z","v":15209,"vw":19.149089},{"c":19.69,"h":19.815,"l":19.19,"n":391,"o":19.19,"t":"2026-07-01T04:00:00Z","v":36369,"vw":19.574853},{"c":20.72,"h":20.97,"l":20.519,"n":523,"o":20.519,"t":"2026-07-02T04:00:00Z","v":39099,"vw":20.734697},{"c":21.88,"h":21.95,"l":21.13,"n":498,"o":21.13,"t":"2026-07-06T04:00:00Z","v":16579,"vw":21.661076},{"c":21.82,"h":22.05,"l":21.55,"n":350,"o":21.66,"t":"2026-07-07T04:00:00Z","v":13864,"vw":21.808067},{"c":21.23,"h":21.3095,"l":20.94,"n":337,"o":21.18,"t":"2026-07-08T04:00:00Z","v":14627,"vw":21.143206},{"c":21.3,"h":21.39,"l":21.15,"n":290,"o":21.21,"t":"2026-07-09T04:00:00Z","v":27392,"vw":21.220507},{"c":21.87,"h":22.09,"l":21.7,"n":346,"o":21.96,"t":"2026-07-10T04:00:00Z","v":24918,"vw":21.89217},{"c":21.63,"h":21.72,"l":21.38,"n":467,"o":21.57,"t":"2026-07-13T04:00:00Z","v":109993,"vw":21.623971},{"c":22.89,"h":23.03,"l":22.72,"n":608,"o":22.9299,"t":"2026-07-14T04:00:00Z","v":29170,"vw":22.877707},{"c":23.47,"h":23.66,"l":23.35,"n":541,"o":23.65,"t":"2026-07-15T04:00:00Z","v":45650,"vw":23.507664},{"c":22.87,"h":23.0501,"l":22.77,"n":370,"o":23,"t":"2026-07-16T04:00:00Z","v":26473,"vw":22.880698},{"c":22.5,"h":22.5,"l":21.9943,"n":298,"o":21.9943,"t":"2026-07-17T04:00:00Z","v":15587,"vw":22.309921},{"c":23.14,"h":23.36,"l":22.62,"n":387,"o":22.8,"t":"2026-07-20T04:00:00Z","v":29252,"vw":23.0231},{"c":23.44,"h":23.64,"l":23.371,"n":328,"o":23.64,"t":"2026-07-21T04:00:00Z","v":22535,"vw":23.5109},{"c":23.47,"h":23.7999,"l":23.43,"n":271,"o":23.54,"t":"2026-07-22T04:00:00Z","v":22322,"vw":23.664832},{"c":22.845,"h":23.2,"l":22.78,"n":357,"o":23.1915,"t":"2026-07-23T04:00:00Z","v":17054,"vw":22.963056},{"c":22.68,"h":22.72,"l":22.58,"n":356,"o":22.7,"t":"2026-07-24T04:00:00Z","v":44166,"vw":22.671062},{"c":23.74,"h":24.05,"l":23.41,"n":396,"o":23.76,"t":"2026-07-27T04:00:00Z","v":41296,"vw":23.616625},{"c":23.38,"h":23.41,"l":22.75,"n":313,"o":22.9,"t":"2026-07-28T04:00:00Z","v":27728,"vw":22.936568},{"c":22.97,"h":23.45,"l":22.945,"n":333,"o":23.15,"t":"2026-07-29T04:00:00Z","v":24631,"vw":23.203787},{"c":23.4,"h":23.52,"l":23.2938,"n":236,"o":23.52,"t":"2026-07-30T04:00:00Z","v":13772,"vw":23.409166},{"c":22.73,"h":22.909,"l":22.5,"n":421,"o":22.9,"t":"2026-07-31T04:00:00Z","v":48008,"vw":22.710575},{"c":22.743,"h":22.78,"l":22.36,"n":220,"o":22.36,"t":"2026-08-03T04:00:00Z","v":8352,"vw":22.607849},{"c":22.79,"h":22.9,"l":22.6,"n":418,"o":22.71,"t":"2026-08-04T04:00:00Z","v":48552,"vw":22.812213},{"c":23.3671,"h":23.39,"l":22.64,"n":330,"o":22.7,"t":"2026-08-05T04:00:00Z","v":16562,"vw":23.169227},{"c":23.21,"h":23.35,"l":23.06,"n":509,"o":23.08,"t":"2026-08-06T04:00:00Z","v":61734,"vw":23.26223},{"c":23.33,"h":23.49,"l":23.23,"n":290,"o":23.44,"t":"2026-08-07T04:00:00Z","v":10487,"vw":23.296345},{"c":22.8,"h":23.16,"l":22.7,"n":441,"o":23.16,"t":"2026-08-10T04:00:00Z","v":38794,"vw":22.837512},{"c":22.845,"h":22.98,"l":22.6,"n":248,"o":22.9,"t":"2026-08-11T04:00:00Z","v":24534,"vw":22.862369},{"c":22.84,"h":23.19,"l":22.8,"n":611,"o":23.17,"t":"2026-08-12T04:00:00Z","v":89612,"vw":23.009571},{"c":22.91,"h":23.015,"l":22.75,"n":307,"o":22.91,"t":"2026-08-13T04:00:00Z","v":17944,"vw":22.904502},{"c":22.83,"h":22.905,"l":22.62,"n":281,"o":22.69,"t":"2026-08-14T04:00:00Z","v":30456,"vw":22.712915},{"c":23.17,"h":23.24,"l":23.06,"n":291,"o":23.16,"t":"2026-08-17T04:00:00Z","v":27696,"vw":23.159991},{"c":23.27,"h":23.2949,"l":23.03,"n":277,"o":23.03,"t":"2026-08-18T04:00:00Z","v":18091,"vw":23.255292},{"c":25.55,"h":25.64,"l":23.44,"n":1000,"o":23.57,"t":"2026-08-19T04:00:00Z","v":95103,"vw":25.1587},{"c":28.26,"h":28.6,"l":27.535,"n":1593,"o":27.81,"t":"2026-08-20T04:00:00Z","v":231958,"vw":28.126565},{"c":29.33,"h":29.52,"l":28.84,"n":1903,"o":29.04,"t":"2026-08-21T04:00:00Z","v":274523,"vw":29.199528},{"c":30.06,"h":30.77,"l":29.855,"n":1305,"o":30.52,"t":"2026-08-24T04:00:00Z","v":143919,"vw":30.30488},{"c":29.94,"h":30.23,"l":29.7,"n":764,"o":29.91,"t":"2026-08-25T04:00:00Z","v":67175,"vw":29.988697},{"c":30.02,"h":30.125,"l":29.631,"n":499,"o":29.93,"t":"2026-08-26T04:00:00Z","v":31291,"vw":29.947546},{"c":30.32,"h":30.78,"l":30.2,"n":654,"o":30.45,"t":"2026-08-27T04:00:00Z","v":53382,"vw":30.4823},{"c":29.6,"h":30.64,"l":29.27,"n":663,"o":30.37,"t":"2026-08-28T04:00:00Z","v":66014,"vw":29.686209},{"c":30.11,"h":30.21,"l":29.5799,"n":564,"o":29.71,"t":"2026-08-31T04:00:00Z","v":63631,"vw":29.949154},{"c":29.3,"h":29.75,"l":28.94,"n":721,"o":29.61,"t":"2026-09-01T04:00:00Z","v":89753,"vw":29.418994},{"c":28.99,"h":29.1802,"l":28.84,"n":540,"o":28.93,"t":"2026-09-02T04:00:00Z","v":91214,"vw":28.990947},{"c":30.57,"h":30.64,"l":29.35,"n":718,"o":29.35,"t":"2026-09-03T04:00:00Z","v":71744,"vw":30.038151},{"c":29.79,"h":29.86,"l":29.51,"n":664,"o":29.71,"t":"2026-09-04T04:00:00Z","v":66839,"vw":29.702178},{"c":30.08,"h":30.32,"l":29.63,"n":416,"o":29.87,"t":"2026-09-08T04:00:00Z","v":38967,"vw":30.013885},{"c":29.86,"h":30.49,"l":29.86,"n":508,"o":30.49,"t":"2026-09-09T04:00:00Z","v":71767,"vw":30.188806},{"c":29.79,"h":29.89,"l":29.25,"n":463,"o":29.3,"t":"2026-09-10T04:00:00Z","v":46664,"vw":29.415177},{"c":30.75,"h":31.985,"l":30.43,"n":635,"o":30.45,"t":"2026-09-11T04:00:00Z","v":52437,"vw":31.261349},{"c":30.75,"h":30.82,"l":30.25,"n":532,"o":30.29,"t":"2026-09-14T04:00:00Z","v":64984,"vw":30.486105},{"c":29.22,"h":29.95,"l":28.64,"n":669,"o":29.95,"t":"2026-09-15T04:00:00Z","v":71660,"vw":29.193002},{"c":29.11,"h":29.38,"l":28.68,"n":641,"o":29.03,"t":"2026-09-16T04:00:00Z","v":69982,"vw":28.937605},{"c":29.63,"h":29.97,"l":29.46,"n":420,"o":29.65,"t":"2026-09-17T04:00:00Z","v":50139,"vw":29.765055},{"c":31.93,"h":32.03,"l":30.29,"n":711,"o":30.29,"t":"2026-09-18T04:00:00Z","v":46011,"vw":31.325718},{"c":33.41,"h":33.505,"l":32.97,"n":1077,"o":33.08,"t":"2026-09-21T04:00:00Z","v":93452,"vw":33.170593},{"c":33.27,"h":33.4299,"l":33.07,"n":620,"o":33.17,"t":"2026-09-22T04:00:00Z","v":57237,"vw":33.26589},{"c":32.4,"h":32.88,"l":32.1,"n":550,"o":32.86,"t":"2026-09-23T04:00:00Z","v":31206,"vw":32.325409},{"c":32.57,"h":32.68,"l":32.125,"n":468,"o":32.14,"t":"2026-09-24T04:00:00Z","v":36103,"vw":32.358541},{"c":32.51,"h":32.58,"l":32.24,"n":660,"o":32.58,"t":"2026-09-25T04:00:00Z","v":90997,"vw":32.453779},{"c":32.25,"h":32.78,"l":32.01,"n":591,"o":32.46,"t":"2026-09-28T04:00:00Z","v":61934,"vw":32.386028},{"c":32.47,"h":33.07,"l":32.2,"n":592,"o":33.07,"t":"2026-09-29T04:00:00Z","v":65679,"vw":32.467909},{"c":32.16,"h":32.6799,"l":32.16,"n":686,"o":32.54,"t":"2026-09-30T04:00:00Z","v":94171,"vw":32.294121},{"c":32.58,"h":32.72,"l":32.2836,"n":361,"o":32.36,"t":"2026-10-01T04:00:00Z","v":82990,"vw":32.54629},{"c":32.11,"h":33.4,"l":32.11,"n":445,"o":33.21,"t":"2026-10-02T04:00:00Z","v":46402,"vw":32.991775},{"c":32.6,"h":32.9099,"l":32.335,"n":357,"o":32.85,"t":"2026-10-05T04:00:00Z","v":40645,"vw":32.59754},{"c":32.38,"h":32.79,"l":32.32,"n":352,"o":32.74,"t":"2026-10-06T04:00:00Z","v":16100,"vw":32.517494},{"c":30.92,"h":30.965,"l":30.6376,"n":647,"o":30.81,"t":"2026-10-07T04:00:00Z","v":52413,"vw":30.833894},{"c":29.66,"h":30.48,"l":28.9986,"n":947,"o":30.48,"t":"2026-10-08T04:00:00Z","v":91497,"vw":29.815566},{"c":29.8,"h":30,"l":29.8,"n":344,"o":30,"t":"2026-10-09T04:00:00Z","v":30411,"vw":29.906974},{"c":30.3,"h":30.58,"l":30.15,"n":355,"o":30.36,"t":"2026-10-12T04:00:00Z","v":41306,"vw":30.373513},{"c":30.13,"h":30.36,"l":30.1,"n":469,"o":30.21,"t":"2026-10-13T04:00:00Z","v":89318,"vw":30.204253},{"c":29.19,"h":29.89,"l":29.05,"n":519,"o":29.8599,"t":"2026-10-14T04:00:00Z","v":60671,"vw":29.262469},{"c":29.45,"h":29.54,"l":27.91,"n":688,"o":28.16,"t":"2026-10-15T04:00:00Z","v":95290,"vw":28.935693},{"c":29,"h":29.78,"l":28.785,"n":948,"o":29.57,"t":"2026-10-16T04:00:00Z","v":235900,"vw":29.221661},{"c":28.76,"h":29.09,"l":28.7,"n":441,"o":29.09,"t":"2026-10-19T04:00:00Z","v":79656,"vw":28.791984},{"c":29.26,"h":29.63,"l":28.7,"n":357,"o":28.73,"t":"2026-10-20T04:00:00Z","v":31636,"vw":29.117646},{"c":30,"h":30.3,"l":29.69,"n":669,"o":29.79,"t":"2026-10-21T04:00:00Z","v":145535,"vw":30.104594},{"c":28.68,"h":28.979,"l":28.4,"n":740,"o":28.89,"t":"2026-10-22T04:00:00Z","v":160249,"vw":28.762473}],"volatilityBars":[{"c":33.03,"h":33.03,"l":32.89,"n":40,"o":32.93,"t":"2026-09-22T08:00:00Z","v":8207,"vw":32.993157},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-09-22T08:15:00Z","v":150,"vw":33.11},{"c":33.31,"h":33.32,"l":33.19,"n":31,"o":33.19,"t":"2026-09-22T08:45:00Z","v":6013,"vw":33.288},{"c":33.12,"h":33.19,"l":33.09,"n":7,"o":33.19,"t":"2026-09-22T09:00:00Z","v":1744,"vw":33.134954},{"c":33.17,"h":33.18,"l":33.15,"n":6,"o":33.15,"t":"2026-09-22T09:15:00Z","v":1800,"vw":33.168889},{"c":33.21,"h":33.21,"l":33.2,"n":10,"o":33.2,"t":"2026-09-22T09:45:00Z","v":2000,"vw":33.207},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-09-22T10:15:00Z","v":100,"vw":33.26},{"c":33.15,"h":33.15,"l":33.15,"n":14,"o":33.15,"t":"2026-09-22T10:45:00Z","v":2800,"vw":33.15},{"c":33.2,"h":33.2,"l":33.14,"n":6,"o":33.14,"t":"2026-09-22T11:30:00Z","v":1200,"vw":33.181667},{"c":33.16,"h":33.2,"l":33.16,"n":5,"o":33.2,"t":"2026-09-22T11:45:00Z","v":824,"vw":33.175},{"c":33.18,"h":33.19,"l":33.18,"n":2,"o":33.19,"t":"2026-09-22T12:00:00Z","v":300,"vw":33.186667},{"c":33.24,"h":33.24,"l":33.11,"n":7,"o":33.11,"t":"2026-09-22T12:15:00Z","v":1131,"vw":33.201949},{"c":33.26,"h":33.26,"l":33.21,"n":16,"o":33.23,"t":"2026-09-22T12:30:00Z","v":3002,"vw":33.240333},{"c":33.3,"h":33.3,"l":33.3,"n":3,"o":33.3,"t":"2026-09-22T12:45:00Z","v":102,"vw":33.3},{"c":33.32,"h":33.32,"l":33.17,"n":9,"o":33.17,"t":"2026-09-22T13:30:00Z","v":391,"vw":33.215317},{"c":33.295,"h":33.295,"l":33.28,"n":5,"o":33.28,"t":"2026-09-22T13:45:00Z","v":227,"vw":33.2875},{"c":33.37,"h":33.37,"l":33.29,"n":7,"o":33.37,"t":"2026-09-22T14:00:00Z","v":1311,"vw":33.340883},{"c":33.19,"h":33.26,"l":33.19,"n":21,"o":33.22,"t":"2026-09-22T14:15:00Z","v":4886,"vw":33.216119},{"c":33.18,"h":33.18,"l":33.07,"n":7,"o":33.07,"t":"2026-09-22T14:45:00Z","v":858,"vw":33.092289},{"c":33.19,"h":33.19,"l":33.19,"n":2,"o":33.19,"t":"2026-09-22T15:00:00Z","v":101,"vw":33.19},{"c":33.1501,"h":33.1501,"l":33.15,"n":5,"o":33.15,"t":"2026-09-22T15:15:00Z","v":1020,"vw":33.15005},{"c":33.34,"h":33.34,"l":33.3,"n":4,"o":33.3,"t":"2026-09-22T15:45:00Z","v":391,"vw":33.318},{"c":33.12,"h":33.12,"l":33.12,"n":6,"o":33.12,"t":"2026-09-22T16:00:00Z","v":143,"vw":33.12},{"c":33.15,"h":33.15,"l":33.15,"n":4,"o":33.15,"t":"2026-09-22T16:30:00Z","v":451,"vw":33.15},{"c":33.22,"h":33.22,"l":33.2,"n":4,"o":33.2,"t":"2026-09-22T16:45:00Z","v":2684,"vw":33.219231},{"c":33.27,"h":33.27,"l":33.27,"n":2,"o":33.27,"t":"2026-09-22T17:00:00Z","v":120,"vw":33.27},{"c":33.35,"h":33.35,"l":33.34,"n":2,"o":33.34,"t":"2026-09-22T17:45:00Z","v":200,"vw":33.345},{"c":33.26,"h":33.29,"l":33.26,"n":2,"o":33.29,"t":"2026-09-22T18:00:00Z","v":200,"vw":33.275},{"c":33.29,"h":33.29,"l":33.28,"n":5,"o":33.2899,"t":"2026-09-22T18:45:00Z","v":589,"vw":33.285961},{"c":33.38,"h":33.4299,"l":33.369,"n":16,"o":33.369,"t":"2026-09-22T19:15:00Z","v":3062,"vw":33.399746},{"c":33.29,"h":33.415,"l":33.29,"n":16,"o":33.38,"t":"2026-09-22T19:30:00Z","v":1787,"vw":33.380749},{"c":33.29,"h":33.29,"l":33.22,"n":27,"o":33.22,"t":"2026-09-22T19:45:00Z","v":2104,"vw":33.262308},{"c":33.27,"h":33.27,"l":33.27,"n":3,"o":33.27,"t":"2026-09-22T20:00:00Z","v":215,"vw":33.27},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-09-22T20:45:00Z","v":200,"vw":33.31},{"c":33.14,"h":33.14,"l":33.14,"n":12,"o":33.14,"t":"2026-09-22T22:00:00Z","v":1145,"vw":33.14},{"c":33.34,"h":33.34,"l":33.34,"n":3,"o":33.34,"t":"2026-09-22T22:30:00Z","v":1122,"vw":33.34},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-09-22T23:15:00Z","v":241,"vw":33.37},{"c":33.35,"h":33.37,"l":33.34,"n":8,"o":33.37,"t":"2026-09-22T23:30:00Z","v":1661,"vw":33.355},{"c":33.4,"h":33.57,"l":33.4,"n":18,"o":33.57,"t":"2026-09-23T08:00:00Z","v":1292,"vw":33.546452},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-09-23T09:15:00Z","v":100,"vw":33.32},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-09-23T11:00:00Z","v":150,"vw":33.3},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-09-23T11:30:00Z","v":100,"vw":33.09},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-09-23T12:00:00Z","v":100,"vw":32.87},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-09-23T12:15:00Z","v":200,"vw":32.66},{"c":32.83,"h":32.86,"l":32.83,"n":19,"o":32.86,"t":"2026-09-23T13:30:00Z","v":3029,"vw":32.841033},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-09-23T13:45:00Z","v":100,"vw":32.82},{"c":32.26,"h":32.88,"l":32.26,"n":15,"o":32.88,"t":"2026-09-23T14:00:00Z","v":794,"vw":32.506041},{"c":32.17,"h":32.36,"l":32.16,"n":24,"o":32.36,"t":"2026-09-23T14:15:00Z","v":4258,"vw":32.178546},{"c":32.27,"h":32.27,"l":32.13,"n":4,"o":32.13,"t":"2026-09-23T14:30:00Z","v":860,"vw":32.223333},{"c":32.37,"h":32.37,"l":32.37,"n":3,"o":32.37,"t":"2026-09-23T15:00:00Z","v":199,"vw":32.37},{"c":32.37,"h":32.399,"l":32.37,"n":7,"o":32.399,"t":"2026-09-23T15:15:00Z","v":778,"vw":32.388689},{"c":32.2799,"h":32.33,"l":32.2799,"n":5,"o":32.33,"t":"2026-09-23T15:30:00Z","v":453,"vw":32.29433},{"c":32.195,"h":32.195,"l":32.11,"n":10,"o":32.13,"t":"2026-09-23T16:00:00Z","v":1500,"vw":32.170181},{"c":32.17,"h":32.17,"l":32.17,"n":6,"o":32.17,"t":"2026-09-23T16:15:00Z","v":858,"vw":32.17},{"c":32.12,"h":32.23,"l":32.12,"n":7,"o":32.23,"t":"2026-09-23T16:30:00Z","v":643,"vw":32.142},{"c":32.15,"h":32.15,"l":32.1,"n":3,"o":32.1,"t":"2026-09-23T16:45:00Z","v":693,"vw":32.136628},{"c":32.17,"h":32.17,"l":32.16,"n":3,"o":32.16,"t":"2026-09-23T17:00:00Z","v":1705,"vw":32.165},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-09-23T17:30:00Z","v":100,"vw":32.19},{"c":32.2552,"h":32.2552,"l":32.241,"n":4,"o":32.241,"t":"2026-09-23T17:45:00Z","v":2043,"vw":32.24242},{"c":32.185,"h":32.185,"l":32.16,"n":3,"o":32.16,"t":"2026-09-23T18:15:00Z","v":235,"vw":32.17073},{"c":32.17,"h":32.18,"l":32.17,"n":4,"o":32.18,"t":"2026-09-23T18:30:00Z","v":861,"vw":32.178788},{"c":32.22,"h":32.24,"l":32.22,"n":2,"o":32.24,"t":"2026-09-23T19:00:00Z","v":200,"vw":32.23},{"c":32.32,"h":32.34,"l":32.32,"n":3,"o":32.34,"t":"2026-09-23T19:30:00Z","v":297,"vw":32.327042},{"c":32.36,"h":32.38,"l":32.34,"n":80,"o":32.35,"t":"2026-09-23T19:45:00Z","v":3765,"vw":32.363972},{"c":32.35,"h":32.4,"l":32.35,"n":5,"o":32.4,"t":"2026-09-23T20:00:00Z","v":1020,"vw":32.360707},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-09-23T20:30:00Z","v":100,"vw":32.34},{"c":32.45,"h":32.45,"l":32.45,"n":4,"o":32.45,"t":"2026-09-23T22:30:00Z","v":783,"vw":32.45},{"c":32.52,"h":32.52,"l":32.52,"n":1,"o":32.52,"t":"2026-09-23T22:45:00Z","v":253,"vw":32.52},{"c":32.35,"h":32.49,"l":32.35,"n":7,"o":32.46,"t":"2026-09-24T08:15:00Z","v":1407,"vw":32.444286},{"c":32.2,"h":32.22,"l":32.17,"n":15,"o":32.17,"t":"2026-09-24T08:45:00Z","v":2569,"vw":32.201445},{"c":32.22,"h":32.22,"l":32.22,"n":2,"o":32.22,"t":"2026-09-24T09:00:00Z","v":231,"vw":32.22},{"c":31.96,"h":32.02,"l":31.95,"n":11,"o":32.02,"t":"2026-09-24T09:30:00Z","v":2408,"vw":31.979618},{"c":31.91,"h":31.98,"l":31.89,"n":23,"o":31.89,"t":"2026-09-24T09:45:00Z","v":5209,"vw":31.950801},{"c":31.87,"h":31.87,"l":31.87,"n":1,"o":31.87,"t":"2026-09-24T10:00:00Z","v":200,"vw":31.87},{"c":31.84,"h":31.89,"l":31.84,"n":12,"o":31.88,"t":"2026-09-24T10:30:00Z","v":2517,"vw":31.861666},{"c":32.03,"h":32.04,"l":32.03,"n":3,"o":32.03,"t":"2026-09-24T11:00:00Z","v":600,"vw":32.033333},{"c":31.93,"h":31.93,"l":31.93,"n":2,"o":31.93,"t":"2026-09-24T12:00:00Z","v":400,"vw":31.93},{"c":32.04,"h":32.04,"l":31.98,"n":6,"o":31.99,"t":"2026-09-24T12:15:00Z","v":1294,"vw":32.017409},{"c":31.969,"h":31.969,"l":31.969,"n":1,"o":31.969,"t":"2026-09-24T12:45:00Z","v":115,"vw":31.969},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-09-24T13:00:00Z","v":200,"vw":32.09},{"c":32.2,"h":32.3099,"l":32.14,"n":22,"o":32.14,"t":"2026-09-24T13:30:00Z","v":2720,"vw":32.220235},{"c":32.25,"h":32.25,"l":32.17,"n":7,"o":32.17,"t":"2026-09-24T13:45:00Z","v":591,"vw":32.206989},{"c":32.245,"h":32.245,"l":32.2272,"n":5,"o":32.2272,"t":"2026-09-24T14:00:00Z","v":579,"vw":32.233837},{"c":32.315,"h":32.315,"l":32.315,"n":1,"o":32.315,"t":"2026-09-24T14:15:00Z","v":200,"vw":32.315},{"c":32.48,"h":32.48,"l":32.48,"n":4,"o":32.48,"t":"2026-09-24T14:30:00Z","v":251,"vw":32.48},{"c":32.349,"h":32.37,"l":32.349,"n":6,"o":32.365,"t":"2026-09-24T14:45:00Z","v":471,"vw":32.35825},{"c":32.1458,"h":32.1458,"l":32.125,"n":7,"o":32.125,"t":"2026-09-24T15:00:00Z","v":844,"vw":32.131349},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-09-24T15:15:00Z","v":500,"vw":32.19},{"c":32.3583,"h":32.3583,"l":32.28,"n":6,"o":32.28,"t":"2026-09-24T15:30:00Z","v":493,"vw":32.306825},{"c":32.425,"h":32.425,"l":32.425,"n":3,"o":32.425,"t":"2026-09-24T15:45:00Z","v":131,"vw":32.425},{"c":32.585,"h":32.585,"l":32.4,"n":38,"o":32.4,"t":"2026-09-24T16:15:00Z","v":2942,"vw":32.422676},{"c":32.68,"h":32.68,"l":32.48,"n":3,"o":32.48,"t":"2026-09-24T16:30:00Z","v":204,"vw":32.58},{"c":32.3701,"h":32.3701,"l":32.3701,"n":5,"o":32.3701,"t":"2026-09-24T17:00:00Z","v":331,"vw":32.3701},{"c":32.34,"h":32.34,"l":32.34,"n":4,"o":32.34,"t":"2026-09-24T17:30:00Z","v":175,"vw":32.34},{"c":32.279,"h":32.2899,"l":32.279,"n":6,"o":32.2899,"t":"2026-09-24T17:45:00Z","v":656,"vw":32.280817},{"c":32.47,"h":32.47,"l":32.47,"n":2,"o":32.47,"t":"2026-09-24T19:00:00Z","v":120,"vw":32.47},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-09-24T19:15:00Z","v":100,"vw":32.56},{"c":32.5958,"h":32.5958,"l":32.5958,"n":3,"o":32.5958,"t":"2026-09-24T19:30:00Z","v":248,"vw":32.5958},{"c":32.565,"h":32.615,"l":32.53,"n":23,"o":32.615,"t":"2026-09-24T19:45:00Z","v":2449,"vw":32.546284},{"c":32.57,"h":32.57,"l":32.57,"n":3,"o":32.57,"t":"2026-09-24T20:00:00Z","v":538,"vw":32.57},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-09-24T20:30:00Z","v":200,"vw":32.45},{"c":32.41,"h":32.41,"l":32.39,"n":7,"o":32.41,"t":"2026-09-24T22:15:00Z","v":1273,"vw":32.401667},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-09-24T23:15:00Z","v":100,"vw":32.65},{"c":32.33,"h":32.33,"l":32.31,"n":3,"o":32.31,"t":"2026-09-25T08:00:00Z","v":607,"vw":32.31682},{"c":32.56,"h":32.56,"l":32.37,"n":31,"o":32.37,"t":"2026-09-25T08:15:00Z","v":6447,"vw":32.44733},{"c":32.49,"h":32.5,"l":32.48,"n":6,"o":32.48,"t":"2026-09-25T08:30:00Z","v":1101,"vw":32.489091},{"c":32.68,"h":32.69,"l":32.52,"n":13,"o":32.52,"t":"2026-09-25T09:15:00Z","v":3000,"vw":32.583333},{"c":32.77,"h":32.77,"l":32.73,"n":17,"o":32.73,"t":"2026-09-25T09:30:00Z","v":3607,"vw":32.749407},{"c":32.68,"h":32.69,"l":32.61,"n":19,"o":32.69,"t":"2026-09-25T09:45:00Z","v":4421,"vw":32.670453},{"c":32.58,"h":32.58,"l":32.55,"n":17,"o":32.58,"t":"2026-09-25T10:00:00Z","v":4009,"vw":32.570482},{"c":32.77,"h":32.85,"l":32.77,"n":2,"o":32.85,"t":"2026-09-25T10:45:00Z","v":400,"vw":32.81},{"c":33.04,"h":33.05,"l":32.77,"n":54,"o":32.78,"t":"2026-09-25T11:00:00Z","v":13988,"vw":32.927785},{"c":32.98,"h":33.11,"l":32.98,"n":14,"o":33.11,"t":"2026-09-25T11:15:00Z","v":2671,"vw":33.081538},{"c":32.9,"h":32.91,"l":32.9,"n":5,"o":32.91,"t":"2026-09-25T11:30:00Z","v":800,"vw":32.9075},{"c":32.83,"h":32.84,"l":32.83,"n":7,"o":32.83,"t":"2026-09-25T11:45:00Z","v":1900,"vw":32.836842},{"c":32.87,"h":32.88,"l":32.83,"n":14,"o":32.83,"t":"2026-09-25T12:00:00Z","v":3026,"vw":32.848236},{"c":32.8497,"h":32.8497,"l":32.8497,"n":1,"o":32.8497,"t":"2026-09-25T12:45:00Z","v":466,"vw":32.8497},{"c":32.46,"h":32.58,"l":32.46,"n":9,"o":32.58,"t":"2026-09-25T13:30:00Z","v":336,"vw":32.539879},{"c":32.52,"h":32.54,"l":32.385,"n":63,"o":32.54,"t":"2026-09-25T13:45:00Z","v":11457,"vw":32.50821},{"c":32.325,"h":32.48,"l":32.25,"n":14,"o":32.48,"t":"2026-09-25T14:00:00Z","v":958,"vw":32.350092},{"c":32.4301,"h":32.4301,"l":32.3801,"n":10,"o":32.4,"t":"2026-09-25T14:15:00Z","v":1061,"vw":32.405745},{"c":32.5201,"h":32.55,"l":32.455,"n":20,"o":32.455,"t":"2026-09-25T14:30:00Z","v":2439,"vw":32.50274},{"c":32.46,"h":32.46,"l":32.403,"n":9,"o":32.403,"t":"2026-09-25T14:45:00Z","v":771,"vw":32.423644},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-09-25T15:00:00Z","v":100,"vw":32.54},{"c":32.32,"h":32.44,"l":32.32,"n":5,"o":32.44,"t":"2026-09-25T15:30:00Z","v":920,"vw":32.333333},{"c":32.24,"h":32.27,"l":32.24,"n":4,"o":32.27,"t":"2026-09-25T15:45:00Z","v":4600,"vw":32.269348},{"c":32.4999,"h":32.4999,"l":32.4999,"n":2,"o":32.4999,"t":"2026-09-25T16:00:00Z","v":109,"vw":32.4999},{"c":32.44,"h":32.44,"l":32.44,"n":1,"o":32.44,"t":"2026-09-25T16:15:00Z","v":322,"vw":32.44},{"c":32.48,"h":32.48,"l":32.48,"n":1,"o":32.48,"t":"2026-09-25T16:30:00Z","v":200,"vw":32.48},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-09-25T16:45:00Z","v":3100,"vw":32.43},{"c":32.4999,"h":32.4999,"l":32.4999,"n":1,"o":32.4999,"t":"2026-09-25T17:00:00Z","v":210,"vw":32.4999},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-09-25T17:30:00Z","v":100,"vw":32.35},{"c":32.49,"h":32.49,"l":32.41,"n":11,"o":32.41,"t":"2026-09-25T18:00:00Z","v":1508,"vw":32.429933},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-09-25T18:15:00Z","v":100,"vw":32.53},{"c":32.47,"h":32.51,"l":32.47,"n":8,"o":32.49,"t":"2026-09-25T18:30:00Z","v":2143,"vw":32.480033},{"c":32.525,"h":32.525,"l":32.47,"n":3,"o":32.47,"t":"2026-09-25T19:00:00Z","v":450,"vw":32.500556},{"c":32.505,"h":32.505,"l":32.4986,"n":3,"o":32.4986,"t":"2026-09-25T19:15:00Z","v":871,"vw":32.500218},{"c":32.52,"h":32.52,"l":32.52,"n":2,"o":32.52,"t":"2026-09-25T19:30:00Z","v":151,"vw":32.52},{"c":32.5,"h":32.5455,"l":32.48,"n":80,"o":32.5455,"t":"2026-09-25T19:45:00Z","v":8107,"vw":32.496986},{"c":32.49,"h":32.51,"l":32.49,"n":10,"o":32.51,"t":"2026-09-25T20:00:00Z","v":1140,"vw":32.500132},{"c":32.45,"h":32.46,"l":32.45,"n":7,"o":32.46,"t":"2026-09-25T20:45:00Z","v":1021,"vw":32.452609},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-09-25T21:00:00Z","v":300,"vw":32.4},{"c":31.84,"h":31.97,"l":31.84,"n":16,"o":31.97,"t":"2026-09-28T08:00:00Z","v":579,"vw":31.872911},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-09-28T09:45:00Z","v":213,"vw":31.77},{"c":31.91,"h":31.91,"l":31.91,"n":2,"o":31.91,"t":"2026-09-28T10:00:00Z","v":200,"vw":31.91},{"c":31.95,"h":31.95,"l":31.94,"n":6,"o":31.94,"t":"2026-09-28T10:30:00Z","v":1500,"vw":31.947333},{"c":32.01,"h":32.02,"l":32.01,"n":3,"o":32.02,"t":"2026-09-28T10:45:00Z","v":400,"vw":32.015},{"c":32.07,"h":32.11,"l":32.07,"n":14,"o":32.08,"t":"2026-09-28T11:00:00Z","v":2828,"vw":32.082857},{"c":32.16,"h":32.17,"l":32.14,"n":5,"o":32.14,"t":"2026-09-28T11:30:00Z","v":1600,"vw":32.15},{"c":32.19,"h":32.19,"l":32.16,"n":20,"o":32.17,"t":"2026-09-28T11:45:00Z","v":4800,"vw":32.165833},{"c":32.42,"h":32.47,"l":32.14,"n":26,"o":32.17,"t":"2026-09-28T12:00:00Z","v":7420,"vw":32.379017},{"c":32.4,"h":32.43,"l":32.35,"n":31,"o":32.42,"t":"2026-09-28T12:15:00Z","v":6800,"vw":32.402353},{"c":32.55,"h":32.55,"l":32.46,"n":13,"o":32.46,"t":"2026-09-28T13:30:00Z","v":1050,"vw":32.476592},{"c":32.55,"h":32.55,"l":32.5199,"n":7,"o":32.52,"t":"2026-09-28T13:45:00Z","v":493,"vw":32.528134},{"c":32.3401,"h":32.415,"l":32.3401,"n":5,"o":32.415,"t":"2026-09-28T14:00:00Z","v":646,"vw":32.383289},{"c":32.335,"h":32.335,"l":32.321,"n":5,"o":32.321,"t":"2026-09-28T14:15:00Z","v":582,"vw":32.330878},{"c":32.175,"h":32.22,"l":32.13,"n":8,"o":32.17,"t":"2026-09-28T14:45:00Z","v":1171,"vw":32.172275},{"c":32.0101,"h":32.0101,"l":32.01,"n":2,"o":32.01,"t":"2026-09-28T15:15:00Z","v":200,"vw":32.01005},{"c":32.2828,"h":32.2828,"l":32.2828,"n":2,"o":32.2828,"t":"2026-09-28T15:45:00Z","v":123,"vw":32.2828},{"c":32.3,"h":32.32,"l":32.3,"n":6,"o":32.32,"t":"2026-09-28T16:00:00Z","v":667,"vw":32.316276},{"c":32.56,"h":32.56,"l":32.5528,"n":4,"o":32.5593,"t":"2026-09-28T16:30:00Z","v":500,"vw":32.55698},{"c":32.48,"h":32.48,"l":32.38,"n":22,"o":32.4072,"t":"2026-09-28T17:00:00Z","v":4810,"vw":32.416665},{"c":32.7787,"h":32.78,"l":32.75,"n":5,"o":32.75,"t":"2026-09-28T17:15:00Z","v":706,"vw":32.771296},{"c":32.47,"h":32.4908,"l":32.47,"n":5,"o":32.4908,"t":"2026-09-28T18:30:00Z","v":442,"vw":32.475288},{"c":32.52,"h":32.52,"l":32.505,"n":5,"o":32.505,"t":"2026-09-28T18:45:00Z","v":2417,"vw":32.514791},{"c":32.48,"h":32.59,"l":32.48,"n":3,"o":32.59,"t":"2026-09-28T19:00:00Z","v":308,"vw":32.554286},{"c":32.41,"h":32.41,"l":32.39,"n":10,"o":32.39,"t":"2026-09-28T19:15:00Z","v":9993,"vw":32.397153},{"c":32.22,"h":32.3,"l":32.21,"n":10,"o":32.3,"t":"2026-09-28T19:30:00Z","v":2072,"vw":32.232126},{"c":32.3,"h":32.3,"l":32.2642,"n":41,"o":32.3,"t":"2026-09-28T19:45:00Z","v":4991,"vw":32.28938},{"c":32.41,"h":32.41,"l":32.25,"n":13,"o":32.25,"t":"2026-09-28T20:00:00Z","v":1197,"vw":32.367201},{"c":32.35,"h":32.35,"l":32.35,"n":1,"o":32.35,"t":"2026-09-28T21:15:00Z","v":100,"vw":32.35},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-09-28T22:15:00Z","v":100,"vw":32.41},{"c":32.8,"h":32.84,"l":32.74,"n":18,"o":32.81,"t":"2026-09-29T08:00:00Z","v":2610,"vw":32.788532},{"c":32.87,"h":32.87,"l":32.87,"n":2,"o":32.87,"t":"2026-09-29T08:15:00Z","v":400,"vw":32.87},{"c":32.75,"h":32.87,"l":32.75,"n":16,"o":32.87,"t":"2026-09-29T08:30:00Z","v":2743,"vw":32.783173},{"c":32.71,"h":32.72,"l":32.71,"n":10,"o":32.72,"t":"2026-09-29T08:45:00Z","v":2076,"vw":32.713049},{"c":32.64,"h":32.68,"l":32.63,"n":16,"o":32.67,"t":"2026-09-29T09:00:00Z","v":3199,"vw":32.644686},{"c":32.64,"h":32.67,"l":32.64,"n":9,"o":32.67,"t":"2026-09-29T09:15:00Z","v":1786,"vw":32.647059},{"c":32.69,"h":32.71,"l":32.65,"n":16,"o":32.65,"t":"2026-09-29T09:30:00Z","v":3091,"vw":32.689034},{"c":32.85,"h":32.88,"l":32.84,"n":33,"o":32.86,"t":"2026-09-29T09:45:00Z","v":6950,"vw":32.857076},{"c":32.79,"h":32.82,"l":32.77,"n":5,"o":32.82,"t":"2026-09-29T10:15:00Z","v":1000,"vw":32.798},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-09-29T10:30:00Z","v":200,"vw":32.77},{"c":32.84,"h":32.86,"l":32.84,"n":6,"o":32.86,"t":"2026-09-29T11:00:00Z","v":975,"vw":32.843158},{"c":32.82,"h":32.82,"l":32.82,"n":3,"o":32.82,"t":"2026-09-29T11:15:00Z","v":230,"vw":32.82},{"c":32.92,"h":32.98,"l":32.87,"n":26,"o":32.87,"t":"2026-09-29T11:30:00Z","v":4914,"vw":32.937941},{"c":33.02,"h":33.08,"l":32.92,"n":23,"o":32.92,"t":"2026-09-29T11:45:00Z","v":4283,"vw":32.977957},{"c":32.98,"h":33.02,"l":32.98,"n":3,"o":33,"t":"2026-09-29T12:00:00Z","v":600,"vw":33},{"c":33.01,"h":33.08,"l":33.01,"n":21,"o":33.08,"t":"2026-09-29T12:15:00Z","v":4011,"vw":33.041535},{"c":33.07,"h":33.17,"l":33.07,"n":4,"o":33.17,"t":"2026-09-29T12:45:00Z","v":401,"vw":33.12},{"c":33.0419,"h":33.0419,"l":33.0419,"n":1,"o":33.0419,"t":"2026-09-29T13:15:00Z","v":620,"vw":33.0419},{"c":32.91,"h":33.07,"l":32.905,"n":13,"o":33.07,"t":"2026-09-29T13:30:00Z","v":922,"vw":33.004994},{"c":32.95,"h":32.95,"l":32.87,"n":18,"o":32.87,"t":"2026-09-29T13:45:00Z","v":1253,"vw":32.917097},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-09-29T14:00:00Z","v":187,"vw":33},{"c":32.82,"h":32.82,"l":32.691,"n":11,"o":32.691,"t":"2026-09-29T14:30:00Z","v":934,"vw":32.753777},{"c":32.79,"h":32.79,"l":32.79,"n":6,"o":32.79,"t":"2026-09-29T14:45:00Z","v":2212,"vw":32.79},{"c":32.48,"h":32.62,"l":32.48,"n":8,"o":32.55,"t":"2026-09-29T15:00:00Z","v":338,"vw":32.553191},{"c":32.29,"h":32.29,"l":32.29,"n":7,"o":32.29,"t":"2026-09-29T15:15:00Z","v":4244,"vw":32.29},{"c":32.34,"h":32.36,"l":32.34,"n":6,"o":32.36,"t":"2026-09-29T15:30:00Z","v":720,"vw":32.35698},{"c":32.25,"h":32.38,"l":32.25,"n":8,"o":32.38,"t":"2026-09-29T15:45:00Z","v":959,"vw":32.359602},{"c":32.3,"h":32.3,"l":32.3,"n":2,"o":32.3,"t":"2026-09-29T16:00:00Z","v":126,"vw":32.3},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-09-29T16:15:00Z","v":1019,"vw":32.29},{"c":32.265,"h":32.3707,"l":32.265,"n":2,"o":32.3707,"t":"2026-09-29T16:30:00Z","v":306,"vw":32.336158},{"c":32.21,"h":32.24,"l":32.21,"n":4,"o":32.24,"t":"2026-09-29T16:45:00Z","v":615,"vw":32.219951},{"c":32.28,"h":32.28,"l":32.28,"n":6,"o":32.28,"t":"2026-09-29T17:15:00Z","v":3100,"vw":32.28},{"c":32.26,"h":32.26,"l":32.26,"n":2,"o":32.26,"t":"2026-09-29T17:30:00Z","v":310,"vw":32.26},{"c":32.22,"h":32.245,"l":32.2,"n":15,"o":32.245,"t":"2026-09-29T17:45:00Z","v":776,"vw":32.230633},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-09-29T19:00:00Z","v":100,"vw":32.55},{"c":32.48,"h":32.48,"l":32.46,"n":26,"o":32.46,"t":"2026-09-29T19:45:00Z","v":2706,"vw":32.47339},{"c":32.47,"h":32.47,"l":32.47,"n":3,"o":32.47,"t":"2026-09-29T20:00:00Z","v":452,"vw":32.47},{"c":32.37,"h":32.4,"l":32.37,"n":8,"o":32.4,"t":"2026-09-29T21:15:00Z","v":1902,"vw":32.386707},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-09-30T08:15:00Z","v":200,"vw":32.19},{"c":32.16,"h":32.17,"l":32.13,"n":12,"o":32.13,"t":"2026-09-30T08:30:00Z","v":3108,"vw":32.154556},{"c":32.18,"h":32.23,"l":32.17,"n":19,"o":32.23,"t":"2026-09-30T08:45:00Z","v":4002,"vw":32.198},{"c":32.3,"h":32.31,"l":32.26,"n":22,"o":32.28,"t":"2026-09-30T09:00:00Z","v":4924,"vw":32.293282},{"c":32.39,"h":32.39,"l":32.31,"n":27,"o":32.31,"t":"2026-09-30T09:15:00Z","v":6817,"vw":32.334003},{"c":32.4,"h":32.56,"l":32.4,"n":32,"o":32.56,"t":"2026-09-30T09:30:00Z","v":7234,"vw":32.47621},{"c":32.46,"h":32.46,"l":32.43,"n":13,"o":32.43,"t":"2026-09-30T09:45:00Z","v":3308,"vw":32.442418},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-09-30T10:00:00Z","v":308,"vw":32.45},{"c":32.53,"h":32.53,"l":32.47,"n":13,"o":32.47,"t":"2026-09-30T10:15:00Z","v":3208,"vw":32.497793},{"c":32.52,"h":32.52,"l":32.47,"n":27,"o":32.49,"t":"2026-09-30T10:30:00Z","v":5501,"vw":32.488379},{"c":32.53,"h":32.54,"l":32.51,"n":25,"o":32.52,"t":"2026-09-30T10:45:00Z","v":5332,"vw":32.528605},{"c":32.46,"h":32.47,"l":32.41,"n":6,"o":32.45,"t":"2026-09-30T11:00:00Z","v":1100,"vw":32.442727},{"c":32.54,"h":32.54,"l":32.42,"n":27,"o":32.47,"t":"2026-09-30T11:15:00Z","v":6008,"vw":32.466172},{"c":32.53,"h":32.54,"l":32.48,"n":14,"o":32.48,"t":"2026-09-30T11:30:00Z","v":3308,"vw":32.518271},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-09-30T12:15:00Z","v":600,"vw":32.6},{"c":32.82,"h":32.82,"l":32.82,"n":3,"o":32.82,"t":"2026-09-30T12:30:00Z","v":2389,"vw":32.82},{"c":33.04,"h":33.04,"l":33,"n":3,"o":33,"t":"2026-09-30T13:00:00Z","v":776,"vw":33.018864},{"c":32.95,"h":32.95,"l":32.95,"n":4,"o":32.95,"t":"2026-09-30T13:15:00Z","v":141,"vw":32.95},{"c":32.54,"h":32.54,"l":32.54,"n":2,"o":32.54,"t":"2026-09-30T13:30:00Z","v":103,"vw":32.54},{"c":32.6462,"h":32.6799,"l":32.59,"n":5,"o":32.59,"t":"2026-09-30T13:45:00Z","v":1905,"vw":32.67049},{"c":32.5001,"h":32.5001,"l":32.5001,"n":1,"o":32.5001,"t":"2026-09-30T14:15:00Z","v":760,"vw":32.5001},{"c":32.295,"h":32.295,"l":32.295,"n":1,"o":32.295,"t":"2026-09-30T14:30:00Z","v":200,"vw":32.295},{"c":32.335,"h":32.335,"l":32.23,"n":11,"o":32.23,"t":"2026-09-30T14:45:00Z","v":1825,"vw":32.309227},{"c":32.28,"h":32.31,"l":32.28,"n":10,"o":32.31,"t":"2026-09-30T15:00:00Z","v":735,"vw":32.285},{"c":32.21,"h":32.28,"l":32.21,"n":4,"o":32.28,"t":"2026-09-30T15:15:00Z","v":400,"vw":32.245},{"c":32.36,"h":32.36,"l":32.36,"n":2,"o":32.36,"t":"2026-09-30T15:45:00Z","v":501,"vw":32.36},{"c":32.38,"h":32.38,"l":32.38,"n":6,"o":32.38,"t":"2026-09-30T16:30:00Z","v":1025,"vw":32.38},{"c":32.3906,"h":32.43,"l":32.3906,"n":2,"o":32.43,"t":"2026-09-30T17:15:00Z","v":200,"vw":32.4103},{"c":32.31,"h":32.32,"l":32.3,"n":5,"o":32.32,"t":"2026-09-30T17:30:00Z","v":1013,"vw":32.311003},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-09-30T17:45:00Z","v":185,"vw":32.34},{"c":32.28,"h":32.295,"l":32.28,"n":5,"o":32.295,"t":"2026-09-30T18:00:00Z","v":930,"vw":32.290005},{"c":32.29,"h":32.32,"l":32.29,"n":3,"o":32.32,"t":"2026-09-30T18:15:00Z","v":413,"vw":32.3125},{"c":32.23,"h":32.23,"l":32.23,"n":2,"o":32.23,"t":"2026-09-30T18:30:00Z","v":458,"vw":32.23},{"c":32.3,"h":32.3,"l":32.26,"n":4,"o":32.26,"t":"2026-09-30T18:45:00Z","v":429,"vw":32.27986},{"c":32.24,"h":32.24,"l":32.23,"n":4,"o":32.23,"t":"2026-09-30T19:00:00Z","v":1101,"vw":32.230909},{"c":32.24,"h":32.24,"l":32.2,"n":18,"o":32.22,"t":"2026-09-30T19:15:00Z","v":2604,"vw":32.224624},{"c":32.2373,"h":32.285,"l":32.2373,"n":6,"o":32.285,"t":"2026-09-30T19:30:00Z","v":2900,"vw":32.26049},{"c":32.19,"h":32.24,"l":32.1602,"n":50,"o":32.24,"t":"2026-09-30T19:45:00Z","v":7323,"vw":32.201916},{"c":32.17,"h":32.17,"l":32.16,"n":8,"o":32.16,"t":"2026-09-30T20:00:00Z","v":641,"vw":32.167327},{"c":32.27,"h":32.27,"l":32.27,"n":2,"o":32.27,"t":"2026-09-30T20:15:00Z","v":950,"vw":32.27},{"c":32.34,"h":32.34,"l":32.34,"n":2,"o":32.34,"t":"2026-09-30T21:15:00Z","v":200,"vw":32.34},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-09-30T21:45:00Z","v":100,"vw":32.32},{"c":32.6072,"h":32.63,"l":32.41,"n":16,"o":32.41,"t":"2026-09-30T22:30:00Z","v":6979,"vw":32.572232},{"c":32.75,"h":32.75,"l":32.72,"n":10,"o":32.73,"t":"2026-10-01T08:00:00Z","v":5070,"vw":32.726708},{"c":32.4301,"h":32.4301,"l":32.4301,"n":1,"o":32.4301,"t":"2026-10-01T08:15:00Z","v":967,"vw":32.4301},{"c":32.49,"h":32.51,"l":32.49,"n":9,"o":32.5,"t":"2026-10-01T12:15:00Z","v":5314,"vw":32.493013},{"c":32.49,"h":32.49,"l":32.49,"n":2,"o":32.49,"t":"2026-10-01T12:45:00Z","v":1026,"vw":32.49},{"c":32.36,"h":32.36,"l":32.36,"n":7,"o":32.36,"t":"2026-10-01T13:30:00Z","v":380,"vw":32.36},{"c":32.565,"h":32.565,"l":32.565,"n":5,"o":32.565,"t":"2026-10-01T13:45:00Z","v":793,"vw":32.565},{"c":32.455,"h":32.47,"l":32.328,"n":4,"o":32.355,"t":"2026-10-01T14:00:00Z","v":3497,"vw":32.377941},{"c":32.455,"h":32.47,"l":32.455,"n":6,"o":32.47,"t":"2026-10-01T14:30:00Z","v":1365,"vw":32.466144},{"c":32.2836,"h":32.2836,"l":32.2836,"n":1,"o":32.2836,"t":"2026-10-01T15:45:00Z","v":150,"vw":32.2836},{"c":32.335,"h":32.335,"l":32.335,"n":5,"o":32.335,"t":"2026-10-01T16:00:00Z","v":3105,"vw":32.335},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-01T16:30:00Z","v":100,"vw":32.38},{"c":32.509,"h":32.509,"l":32.509,"n":1,"o":32.509,"t":"2026-10-01T17:15:00Z","v":100,"vw":32.509},{"c":32.555,"h":32.555,"l":32.555,"n":1,"o":32.555,"t":"2026-10-01T18:15:00Z","v":142,"vw":32.555},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-10-01T18:30:00Z","v":100,"vw":32.72},{"c":32.57,"h":32.58,"l":32.56,"n":46,"o":32.56,"t":"2026-10-01T18:45:00Z","v":37737,"vw":32.572128},{"c":32.57,"h":32.57,"l":32.5499,"n":5,"o":32.555,"t":"2026-10-01T19:00:00Z","v":401,"vw":32.556225},{"c":32.55,"h":32.57,"l":32.55,"n":15,"o":32.57,"t":"2026-10-01T19:15:00Z","v":14771,"vw":32.569284},{"c":32.519,"h":32.519,"l":32.519,"n":1,"o":32.519,"t":"2026-10-01T19:30:00Z","v":100,"vw":32.519},{"c":32.57,"h":32.57,"l":32.57,"n":19,"o":32.57,"t":"2026-10-01T19:45:00Z","v":5521,"vw":32.57},{"c":32.58,"h":32.58,"l":32.58,"n":6,"o":32.58,"t":"2026-10-01T20:00:00Z","v":174,"vw":32.58},{"c":32.6,"h":32.6,"l":32.595,"n":3,"o":32.595,"t":"2026-10-01T21:00:00Z","v":300,"vw":32.598333},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-01T23:15:00Z","v":100,"vw":32.75},{"c":32.88,"h":32.88,"l":32.88,"n":6,"o":32.88,"t":"2026-10-02T08:00:00Z","v":121,"vw":32.88},{"c":33.34,"h":33.34,"l":33.23,"n":4,"o":33.23,"t":"2026-10-02T08:15:00Z","v":500,"vw":33.285111},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-02T11:45:00Z","v":100,"vw":33.55},{"c":33.22,"h":33.22,"l":33.22,"n":3,"o":33.22,"t":"2026-10-02T12:15:00Z","v":1800,"vw":33.22},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-02T12:30:00Z","v":160,"vw":33.11},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-02T13:15:00Z","v":110,"vw":33.55},{"c":33.385,"h":33.4,"l":33.21,"n":32,"o":33.21,"t":"2026-10-02T13:30:00Z","v":16633,"vw":33.379121},{"c":33.105,"h":33.22,"l":33.105,"n":8,"o":33.22,"t":"2026-10-02T13:45:00Z","v":1270,"vw":33.199108},{"c":33.01,"h":33.1687,"l":33,"n":13,"o":33.094,"t":"2026-10-02T14:00:00Z","v":2909,"vw":33.078604},{"c":32.665,"h":32.8547,"l":32.58,"n":17,"o":32.8547,"t":"2026-10-02T14:45:00Z","v":2231,"vw":32.735278},{"c":32.67,"h":32.67,"l":32.67,"n":2,"o":32.67,"t":"2026-10-02T15:00:00Z","v":1073,"vw":32.67},{"c":32.595,"h":32.595,"l":32.595,"n":1,"o":32.595,"t":"2026-10-02T15:15:00Z","v":228,"vw":32.595},{"c":32.53,"h":32.55,"l":32.53,"n":2,"o":32.55,"t":"2026-10-02T16:00:00Z","v":1500,"vw":32.531333},{"c":32.32,"h":32.32,"l":32.32,"n":7,"o":32.32,"t":"2026-10-02T17:15:00Z","v":1198,"vw":32.32},{"c":32.351,"h":32.351,"l":32.351,"n":1,"o":32.351,"t":"2026-10-02T18:15:00Z","v":760,"vw":32.351},{"c":32.25,"h":32.25,"l":32.25,"n":12,"o":32.25,"t":"2026-10-02T18:30:00Z","v":3005,"vw":32.25},{"c":32.123,"h":32.15,"l":32.123,"n":24,"o":32.14,"t":"2026-10-02T19:45:00Z","v":1859,"vw":32.142287},{"c":32.11,"h":32.11,"l":32.11,"n":5,"o":32.11,"t":"2026-10-02T20:00:00Z","v":298,"vw":32.11},{"c":32.1,"h":32.1,"l":32.1,"n":2,"o":32.1,"t":"2026-10-02T20:15:00Z","v":2850,"vw":32.1},{"c":32.07,"h":32.1,"l":32.07,"n":11,"o":32.1,"t":"2026-10-02T20:30:00Z","v":1054,"vw":32.081194},{"c":32.04,"h":32.17,"l":32.04,"n":5,"o":32.17,"t":"2026-10-02T20:45:00Z","v":1691,"vw":32.070677},{"c":32.0527,"h":32.0527,"l":32.0527,"n":1,"o":32.0527,"t":"2026-10-02T21:15:00Z","v":300,"vw":32.0527},{"c":32.04,"h":32.04,"l":32.04,"n":1,"o":32.04,"t":"2026-10-02T23:00:00Z","v":2213,"vw":32.04},{"c":32.73,"h":32.73,"l":32.73,"n":1,"o":32.73,"t":"2026-10-05T08:00:00Z","v":100,"vw":32.73},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-05T09:30:00Z","v":311,"vw":32.77},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-05T12:15:00Z","v":100,"vw":32.66},{"c":32.85,"h":32.85,"l":32.85,"n":5,"o":32.85,"t":"2026-10-05T13:45:00Z","v":779,"vw":32.85},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-10-05T14:00:00Z","v":203,"vw":32.75},{"c":32.82,"h":32.9099,"l":32.82,"n":13,"o":32.9099,"t":"2026-10-05T14:15:00Z","v":5014,"vw":32.887988},{"c":32.52,"h":32.52,"l":32.52,"n":5,"o":32.52,"t":"2026-10-05T14:30:00Z","v":692,"vw":32.52},{"c":32.55,"h":32.59,"l":32.54,"n":12,"o":32.59,"t":"2026-10-05T14:45:00Z","v":7530,"vw":32.586585},{"c":32.55,"h":32.555,"l":32.55,"n":14,"o":32.55,"t":"2026-10-05T15:15:00Z","v":2974,"vw":32.551033},{"c":32.51,"h":32.585,"l":32.485,"n":22,"o":32.585,"t":"2026-10-05T15:30:00Z","v":13597,"vw":32.520416},{"c":32.46,"h":32.46,"l":32.46,"n":3,"o":32.46,"t":"2026-10-05T15:45:00Z","v":260,"vw":32.46},{"c":32.45,"h":32.45,"l":32.45,"n":5,"o":32.45,"t":"2026-10-05T16:00:00Z","v":1400,"vw":32.45},{"c":32.335,"h":32.335,"l":32.335,"n":1,"o":32.335,"t":"2026-10-05T16:15:00Z","v":300,"vw":32.335},{"c":32.4,"h":32.4,"l":32.375,"n":2,"o":32.375,"t":"2026-10-05T16:45:00Z","v":250,"vw":32.39},{"c":32.52,"h":32.52,"l":32.495,"n":2,"o":32.495,"t":"2026-10-05T17:15:00Z","v":300,"vw":32.5075},{"c":32.62,"h":32.63,"l":32.62,"n":6,"o":32.63,"t":"2026-10-05T18:30:00Z","v":567,"vw":32.624908},{"c":32.63,"h":32.63,"l":32.624,"n":3,"o":32.624,"t":"2026-10-05T18:45:00Z","v":312,"vw":32.6276},{"c":32.64,"h":32.64,"l":32.6399,"n":3,"o":32.6399,"t":"2026-10-05T19:00:00Z","v":356,"vw":32.639931},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-10-05T19:15:00Z","v":117,"vw":32.65},{"c":32.6571,"h":32.6571,"l":32.6571,"n":1,"o":32.6571,"t":"2026-10-05T19:30:00Z","v":200,"vw":32.6571},{"c":32.58,"h":32.635,"l":32.58,"n":15,"o":32.635,"t":"2026-10-05T19:45:00Z","v":3232,"vw":32.589484},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-10-05T20:00:00Z","v":161,"vw":32.6},{"c":32.55,"h":32.56,"l":32.55,"n":6,"o":32.56,"t":"2026-10-06T08:45:00Z","v":2309,"vw":32.553041},{"c":32.69,"h":32.75,"l":32.69,"n":8,"o":32.74,"t":"2026-10-06T13:45:00Z","v":1089,"vw":32.736139},{"c":32.64,"h":32.64,"l":32.6,"n":12,"o":32.6,"t":"2026-10-06T14:15:00Z","v":759,"vw":32.633333},{"c":32.6736,"h":32.6736,"l":32.6736,"n":2,"o":32.6736,"t":"2026-10-06T14:45:00Z","v":250,"vw":32.6736},{"c":32.79,"h":32.79,"l":32.79,"n":2,"o":32.79,"t":"2026-10-06T15:00:00Z","v":1453,"vw":32.79},{"c":32.725,"h":32.725,"l":32.725,"n":2,"o":32.725,"t":"2026-10-06T15:15:00Z","v":114,"vw":32.725},{"c":32.7,"h":32.705,"l":32.7,"n":3,"o":32.705,"t":"2026-10-06T15:30:00Z","v":201,"vw":32.7025},{"c":32.521,"h":32.521,"l":32.521,"n":1,"o":32.521,"t":"2026-10-06T15:45:00Z","v":200,"vw":32.521},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-10-06T16:00:00Z","v":100,"vw":32.53},{"c":32.49,"h":32.53,"l":32.49,"n":8,"o":32.53,"t":"2026-10-06T16:45:00Z","v":1385,"vw":32.511072},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-06T17:00:00Z","v":155,"vw":32.45},{"c":32.435,"h":32.435,"l":32.4301,"n":2,"o":32.4301,"t":"2026-10-06T17:15:00Z","v":880,"vw":32.430657},{"c":32.4558,"h":32.4558,"l":32.4558,"n":1,"o":32.4558,"t":"2026-10-06T17:30:00Z","v":100,"vw":32.4558},{"c":32.45,"h":32.46,"l":32.45,"n":2,"o":32.46,"t":"2026-10-06T18:30:00Z","v":251,"vw":32.453984},{"c":32.3701,"h":32.3701,"l":32.3701,"n":2,"o":32.3701,"t":"2026-10-06T18:45:00Z","v":114,"vw":32.3701},{"c":32.321,"h":32.321,"l":32.321,"n":1,"o":32.321,"t":"2026-10-06T19:00:00Z","v":500,"vw":32.321},{"c":32.32,"h":32.335,"l":32.32,"n":4,"o":32.335,"t":"2026-10-06T19:15:00Z","v":1744,"vw":32.3243},{"c":32.37,"h":32.37,"l":32.35,"n":4,"o":32.36,"t":"2026-10-06T19:30:00Z","v":534,"vw":32.360936},{"c":32.43,"h":32.43,"l":32.39,"n":3,"o":32.405,"t":"2026-10-06T19:45:00Z","v":811,"vw":32.403403},{"c":32.38,"h":32.38,"l":32.38,"n":4,"o":32.38,"t":"2026-10-06T20:00:00Z","v":255,"vw":32.38},{"c":31.36,"h":31.36,"l":31.36,"n":4,"o":31.36,"t":"2026-10-07T08:00:00Z","v":231,"vw":31.36},{"c":31.49,"h":31.49,"l":31.49,"n":1,"o":31.49,"t":"2026-10-07T09:15:00Z","v":500,"vw":31.49},{"c":30.79,"h":30.79,"l":30.79,"n":2,"o":30.79,"t":"2026-10-07T10:30:00Z","v":350,"vw":30.79},{"c":30.98,"h":30.98,"l":30.97,"n":4,"o":30.97,"t":"2026-10-07T10:45:00Z","v":575,"vw":30.97633},{"c":31.16,"h":31.16,"l":31.16,"n":3,"o":31.16,"t":"2026-10-07T11:00:00Z","v":802,"vw":31.16},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-07T12:30:00Z","v":500,"vw":30.9},{"c":30.7817,"h":30.7817,"l":30.78,"n":2,"o":30.78,"t":"2026-10-07T13:15:00Z","v":200,"vw":30.78085},{"c":30.76,"h":30.8201,"l":30.76,"n":22,"o":30.81,"t":"2026-10-07T13:30:00Z","v":4029,"vw":30.788827},{"c":30.965,"h":30.965,"l":30.88,"n":8,"o":30.88,"t":"2026-10-07T13:45:00Z","v":1269,"vw":30.940208},{"c":30.83,"h":30.8999,"l":30.83,"n":11,"o":30.86,"t":"2026-10-07T14:00:00Z","v":643,"vw":30.868879},{"c":30.77,"h":30.82,"l":30.77,"n":10,"o":30.82,"t":"2026-10-07T14:30:00Z","v":1489,"vw":30.811495},{"c":30.82,"h":30.825,"l":30.8001,"n":8,"o":30.8001,"t":"2026-10-07T14:45:00Z","v":1146,"vw":30.817884},{"c":30.8814,"h":30.8814,"l":30.78,"n":23,"o":30.81,"t":"2026-10-07T15:00:00Z","v":3258,"vw":30.812617},{"c":30.78,"h":30.78,"l":30.78,"n":2,"o":30.78,"t":"2026-10-07T15:15:00Z","v":197,"vw":30.78},{"c":30.875,"h":30.8799,"l":30.81,"n":5,"o":30.81,"t":"2026-10-07T15:30:00Z","v":881,"vw":30.868923},{"c":30.93,"h":30.93,"l":30.93,"n":3,"o":30.93,"t":"2026-10-07T16:15:00Z","v":754,"vw":30.93},{"c":30.9101,"h":30.94,"l":30.91,"n":9,"o":30.91,"t":"2026-10-07T17:00:00Z","v":768,"vw":30.92},{"c":30.67,"h":30.8,"l":30.67,"n":38,"o":30.8,"t":"2026-10-07T17:30:00Z","v":4606,"vw":30.726881},{"c":30.68,"h":30.68,"l":30.6376,"n":2,"o":30.6376,"t":"2026-10-07T17:45:00Z","v":604,"vw":30.645673},{"c":30.695,"h":30.7,"l":30.695,"n":2,"o":30.7,"t":"2026-10-07T18:00:00Z","v":1931,"vw":30.695259},{"c":30.76,"h":30.76,"l":30.72,"n":5,"o":30.72,"t":"2026-10-07T18:15:00Z","v":575,"vw":30.749565},{"c":30.76,"h":30.76,"l":30.73,"n":16,"o":30.73,"t":"2026-10-07T18:30:00Z","v":1512,"vw":30.740357},{"c":30.8,"h":30.84,"l":30.77,"n":9,"o":30.77,"t":"2026-10-07T18:45:00Z","v":1402,"vw":30.801854},{"c":30.82,"h":30.85,"l":30.82,"n":10,"o":30.83,"t":"2026-10-07T19:00:00Z","v":707,"vw":30.838571},{"c":30.86,"h":30.88,"l":30.8401,"n":17,"o":30.8401,"t":"2026-10-07T19:15:00Z","v":1603,"vw":30.863125},{"c":30.9,"h":30.9,"l":30.86,"n":28,"o":30.88,"t":"2026-10-07T19:30:00Z","v":13526,"vw":30.88597},{"c":30.93,"h":30.93,"l":30.86,"n":38,"o":30.895,"t":"2026-10-07T19:45:00Z","v":4311,"vw":30.896144},{"c":30.92,"h":30.92,"l":30.92,"n":6,"o":30.92,"t":"2026-10-07T20:00:00Z","v":607,"vw":30.92},{"c":30.75,"h":30.75,"l":30.75,"n":3,"o":30.75,"t":"2026-10-08T08:00:00Z","v":121,"vw":30.75},{"c":30.78,"h":30.78,"l":30.78,"n":1,"o":30.78,"t":"2026-10-08T08:45:00Z","v":200,"vw":30.78},{"c":30.85,"h":30.87,"l":30.76,"n":14,"o":30.76,"t":"2026-10-08T09:00:00Z","v":2848,"vw":30.821071},{"c":30.78,"h":30.84,"l":30.77,"n":15,"o":30.84,"t":"2026-10-08T09:15:00Z","v":3124,"vw":30.788963},{"c":30.89,"h":30.89,"l":30.88,"n":3,"o":30.89,"t":"2026-10-08T09:30:00Z","v":848,"vw":30.886179},{"c":30.89,"h":30.91,"l":30.84,"n":11,"o":30.9,"t":"2026-10-08T09:45:00Z","v":2001,"vw":30.89104},{"c":30.87,"h":30.87,"l":30.87,"n":2,"o":30.87,"t":"2026-10-08T10:00:00Z","v":524,"vw":30.87},{"c":30.66,"h":30.68,"l":30.66,"n":4,"o":30.68,"t":"2026-10-08T10:45:00Z","v":1000,"vw":30.674},{"c":30.45,"h":30.6,"l":30.4,"n":11,"o":30.6,"t":"2026-10-08T11:00:00Z","v":1671,"vw":30.478751},{"c":30.46,"h":30.46,"l":30.41,"n":6,"o":30.41,"t":"2026-10-08T11:15:00Z","v":1200,"vw":30.428333},{"c":30.5612,"h":30.5612,"l":30.4458,"n":4,"o":30.4458,"t":"2026-10-08T11:30:00Z","v":1089,"vw":30.511026},{"c":30.53,"h":30.56,"l":30.5041,"n":10,"o":30.5041,"t":"2026-10-08T11:45:00Z","v":2737,"vw":30.529046},{"c":30.47,"h":30.49,"l":30.44,"n":21,"o":30.47,"t":"2026-10-08T12:00:00Z","v":5524,"vw":30.467284},{"c":30.47,"h":30.47,"l":30.47,"n":2,"o":30.47,"t":"2026-10-08T12:15:00Z","v":210,"vw":30.47},{"c":30.4,"h":30.4,"l":30.4,"n":2,"o":30.4,"t":"2026-10-08T12:45:00Z","v":201,"vw":30.4},{"c":30.48,"h":30.48,"l":30.48,"n":2,"o":30.48,"t":"2026-10-08T13:30:00Z","v":387,"vw":30.48},{"c":30.31,"h":30.32,"l":30.11,"n":97,"o":30.11,"t":"2026-10-08T13:45:00Z","v":15992,"vw":30.308003},{"c":30.33,"h":30.33,"l":30.32,"n":27,"o":30.32,"t":"2026-10-08T14:00:00Z","v":4211,"vw":30.32223},{"c":30.4299,"h":30.4299,"l":30.4299,"n":3,"o":30.4299,"t":"2026-10-08T14:15:00Z","v":154,"vw":30.4299},{"c":30.455,"h":30.455,"l":30.455,"n":1,"o":30.455,"t":"2026-10-08T14:30:00Z","v":325,"vw":30.455},{"c":30.4725,"h":30.4725,"l":30.4451,"n":4,"o":30.4451,"t":"2026-10-08T14:45:00Z","v":304,"vw":30.454233},{"c":30.37,"h":30.37,"l":30.37,"n":2,"o":30.37,"t":"2026-10-08T15:00:00Z","v":215,"vw":30.37},{"c":29.66,"h":30.05,"l":29.63,"n":109,"o":30.01,"t":"2026-10-08T15:15:00Z","v":17032,"vw":29.937284},{"c":29.46,"h":29.63,"l":29.31,"n":21,"o":29.63,"t":"2026-10-08T15:30:00Z","v":1621,"vw":29.569451},{"c":29.29,"h":29.51,"l":29.29,"n":11,"o":29.51,"t":"2026-10-08T15:45:00Z","v":627,"vw":29.4},{"c":29.21,"h":29.34,"l":29.185,"n":10,"o":29.34,"t":"2026-10-08T16:00:00Z","v":2273,"vw":29.207874},{"c":29.21,"h":29.31,"l":29.11,"n":50,"o":29.15,"t":"2026-10-08T16:15:00Z","v":4299,"vw":29.22919},{"c":29.21,"h":29.29,"l":29.2,"n":14,"o":29.2,"t":"2026-10-08T16:30:00Z","v":3126,"vw":29.228422},{"c":29.021,"h":29.11,"l":29.02,"n":24,"o":29.11,"t":"2026-10-08T16:45:00Z","v":4251,"vw":29.046807},{"c":29.085,"h":29.085,"l":29.085,"n":1,"o":29.085,"t":"2026-10-08T17:00:00Z","v":150,"vw":29.085},{"c":28.9986,"h":29,"l":28.9986,"n":6,"o":29,"t":"2026-10-08T17:15:00Z","v":492,"vw":28.999689},{"c":29.13,"h":29.13,"l":29.13,"n":5,"o":29.13,"t":"2026-10-08T17:45:00Z","v":231,"vw":29.13},{"c":29.06,"h":29.09,"l":29.06,"n":5,"o":29.09,"t":"2026-10-08T18:00:00Z","v":522,"vw":29.065988},{"c":29.33,"h":29.33,"l":29.145,"n":17,"o":29.145,"t":"2026-10-08T18:15:00Z","v":1968,"vw":29.23618},{"c":29.39,"h":29.39,"l":29.33,"n":3,"o":29.33,"t":"2026-10-08T18:30:00Z","v":341,"vw":29.360178},{"c":29.45,"h":29.49,"l":29.4002,"n":4,"o":29.49,"t":"2026-10-08T19:00:00Z","v":573,"vw":29.448926},{"c":29.5451,"h":29.5451,"l":29.5451,"n":1,"o":29.5451,"t":"2026-10-08T19:15:00Z","v":100,"vw":29.5451},{"c":29.65,"h":29.66,"l":29.6,"n":33,"o":29.6,"t":"2026-10-08T19:45:00Z","v":3441,"vw":29.625118},{"c":29.66,"h":29.66,"l":29.66,"n":6,"o":29.66,"t":"2026-10-08T20:00:00Z","v":203,"vw":29.66},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-08T20:30:00Z","v":200,"vw":29.75},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-10-08T22:00:00Z","v":155,"vw":29.83},{"c":29.74,"h":29.74,"l":29.74,"n":2,"o":29.74,"t":"2026-10-08T22:30:00Z","v":251,"vw":29.74},{"c":29.82,"h":29.82,"l":29.82,"n":2,"o":29.82,"t":"2026-10-08T23:15:00Z","v":300,"vw":29.82},{"c":30.04,"h":30.04,"l":30.04,"n":1,"o":30.04,"t":"2026-10-09T08:30:00Z","v":150,"vw":30.04},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-09T08:45:00Z","v":338,"vw":30.09},{"c":30.12,"h":30.13,"l":30.11,"n":7,"o":30.13,"t":"2026-10-09T09:00:00Z","v":2014,"vw":30.122756},{"c":30.15,"h":30.16,"l":30.15,"n":3,"o":30.16,"t":"2026-10-09T09:15:00Z","v":638,"vw":30.153135},{"c":30.17,"h":30.17,"l":30.16,"n":8,"o":30.16,"t":"2026-10-09T09:30:00Z","v":1838,"vw":30.168028},{"c":30.1297,"h":30.1297,"l":30.12,"n":2,"o":30.12,"t":"2026-10-09T10:00:00Z","v":270,"vw":30.12485},{"c":30.08,"h":30.12,"l":30.08,"n":14,"o":30.12,"t":"2026-10-09T10:15:00Z","v":2900,"vw":30.087055},{"c":30.01,"h":30.01,"l":29.93,"n":18,"o":29.95,"t":"2026-10-09T10:45:00Z","v":4652,"vw":29.94912},{"c":30.01,"h":30.01,"l":30.01,"n":2,"o":30.01,"t":"2026-10-09T11:00:00Z","v":125,"vw":30.01},{"c":30,"h":30,"l":29.94,"n":10,"o":29.94,"t":"2026-10-09T11:15:00Z","v":2938,"vw":29.957776},{"c":30.1492,"h":30.1492,"l":30.1492,"n":1,"o":30.1492,"t":"2026-10-09T12:00:00Z","v":150,"vw":30.1492},{"c":30.06,"h":30.12,"l":30.06,"n":8,"o":30.1074,"t":"2026-10-09T12:30:00Z","v":1635,"vw":30.088539},{"c":30.05,"h":30.05,"l":30.04,"n":3,"o":30.04,"t":"2026-10-09T12:45:00Z","v":600,"vw":30.043333},{"c":29.8756,"h":30,"l":29.83,"n":13,"o":30,"t":"2026-10-09T13:30:00Z","v":3419,"vw":29.900665},{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-10-09T14:00:00Z","v":403,"vw":29.9},{"c":29.975,"h":29.975,"l":29.975,"n":1,"o":29.975,"t":"2026-10-09T15:30:00Z","v":200,"vw":29.975},{"c":29.945,"h":29.97,"l":29.945,"n":5,"o":29.95,"t":"2026-10-09T15:45:00Z","v":1219,"vw":29.948242},{"c":29.91,"h":29.915,"l":29.91,"n":4,"o":29.915,"t":"2026-10-09T16:00:00Z","v":301,"vw":29.911667},{"c":29.98,"h":29.99,"l":29.9601,"n":5,"o":29.9601,"t":"2026-10-09T16:45:00Z","v":1523,"vw":29.973761},{"c":29.93,"h":29.93,"l":29.93,"n":2,"o":29.93,"t":"2026-10-09T17:15:00Z","v":200,"vw":29.93},{"c":29.93,"h":29.93,"l":29.93,"n":3,"o":29.93,"t":"2026-10-09T17:45:00Z","v":190,"vw":29.93},{"c":29.84,"h":29.85,"l":29.82,"n":6,"o":29.83,"t":"2026-10-09T18:30:00Z","v":1311,"vw":29.832797},{"c":29.88,"h":29.88,"l":29.88,"n":10,"o":29.88,"t":"2026-10-09T19:00:00Z","v":806,"vw":29.88},{"c":29.885,"h":29.885,"l":29.885,"n":2,"o":29.885,"t":"2026-10-09T19:15:00Z","v":115,"vw":29.885},{"c":29.8,"h":29.8,"l":29.8,"n":5,"o":29.8,"t":"2026-10-09T19:45:00Z","v":551,"vw":29.8},{"c":29.82,"h":29.82,"l":29.82,"n":1,"o":29.82,"t":"2026-10-09T20:15:00Z","v":100,"vw":29.82},{"c":30.72,"h":30.8,"l":30.65,"n":20,"o":30.8,"t":"2026-10-12T08:00:00Z","v":4345,"vw":30.680338},{"c":30.69,"h":30.72,"l":30.69,"n":25,"o":30.71,"t":"2026-10-12T08:15:00Z","v":4938,"vw":30.71},{"c":30.72,"h":30.74,"l":30.72,"n":4,"o":30.74,"t":"2026-10-12T08:45:00Z","v":788,"vw":30.729261},{"c":30.7,"h":30.72,"l":30.7,"n":9,"o":30.72,"t":"2026-10-12T09:00:00Z","v":2352,"vw":30.718519},{"c":30.68,"h":30.7,"l":30.68,"n":13,"o":30.7,"t":"2026-10-12T09:15:00Z","v":2259,"vw":30.688905},{"c":30.67,"h":30.67,"l":30.66,"n":8,"o":30.66,"t":"2026-10-12T09:45:00Z","v":1808,"vw":30.663853},{"c":30.69,"h":30.78,"l":30.69,"n":13,"o":30.77,"t":"2026-10-12T10:00:00Z","v":2200,"vw":30.742727},{"c":30.74,"h":30.74,"l":30.74,"n":4,"o":30.74,"t":"2026-10-12T10:15:00Z","v":503,"vw":30.74},{"c":30.73,"h":30.74,"l":30.73,"n":4,"o":30.74,"t":"2026-10-12T10:30:00Z","v":1122,"vw":30.732228},{"c":30.66,"h":30.66,"l":30.66,"n":1,"o":30.66,"t":"2026-10-12T11:00:00Z","v":400,"vw":30.66},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-12T11:15:00Z","v":400,"vw":30.59},{"c":30.41,"h":30.41,"l":30.41,"n":1,"o":30.41,"t":"2026-10-12T13:15:00Z","v":200,"vw":30.41},{"c":30.47,"h":30.47,"l":30.36,"n":13,"o":30.36,"t":"2026-10-12T13:30:00Z","v":1565,"vw":30.418072},{"c":30.4324,"h":30.44,"l":30.4324,"n":3,"o":30.44,"t":"2026-10-12T13:45:00Z","v":365,"vw":30.437625},{"c":30.49,"h":30.58,"l":30.49,"n":11,"o":30.55,"t":"2026-10-12T14:00:00Z","v":636,"vw":30.531761},{"c":30.4,"h":30.4701,"l":30.4,"n":5,"o":30.435,"t":"2026-10-12T14:15:00Z","v":4158,"vw":30.463538},{"c":30.331,"h":30.5,"l":30.331,"n":3,"o":30.5,"t":"2026-10-12T14:30:00Z","v":1147,"vw":30.346364},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-12T14:45:00Z","v":308,"vw":30.3},{"c":30.39,"h":30.39,"l":30.39,"n":14,"o":30.39,"t":"2026-10-12T15:00:00Z","v":2362,"vw":30.39},{"c":30.43,"h":30.43,"l":30.42,"n":3,"o":30.43,"t":"2026-10-12T15:15:00Z","v":900,"vw":30.4227},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-12T15:30:00Z","v":100,"vw":30.4},{"c":30.45,"h":30.45,"l":30.45,"n":1,"o":30.45,"t":"2026-10-12T16:00:00Z","v":256,"vw":30.45},{"c":30.2577,"h":30.2577,"l":30.2577,"n":1,"o":30.2577,"t":"2026-10-12T17:00:00Z","v":200,"vw":30.2577},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-10-12T18:15:00Z","v":100,"vw":30.21},{"c":30.2,"h":30.2,"l":30.2,"n":3,"o":30.2,"t":"2026-10-12T18:30:00Z","v":436,"vw":30.2},{"c":30.16,"h":30.19,"l":30.16,"n":3,"o":30.19,"t":"2026-10-12T18:45:00Z","v":332,"vw":30.178237},{"c":30.24,"h":30.24,"l":30.24,"n":3,"o":30.24,"t":"2026-10-12T19:00:00Z","v":977,"vw":30.24},{"c":30.2,"h":30.2,"l":30.15,"n":7,"o":30.15,"t":"2026-10-12T19:15:00Z","v":386,"vw":30.180156},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-10-12T19:30:00Z","v":150,"vw":30.26},{"c":30.285,"h":30.285,"l":30.28,"n":11,"o":30.28,"t":"2026-10-12T19:45:00Z","v":1381,"vw":30.282525},{"c":30.3,"h":30.3,"l":30.3,"n":4,"o":30.3,"t":"2026-10-12T20:00:00Z","v":1224,"vw":30.3},{"c":30.12,"h":30.12,"l":30.12,"n":2,"o":30.12,"t":"2026-10-12T21:45:00Z","v":497,"vw":30.12},{"c":29.9416,"h":29.9416,"l":29.9416,"n":1,"o":29.9416,"t":"2026-10-12T22:15:00Z","v":500,"vw":29.9416},{"c":29.51,"h":29.51,"l":29.4655,"n":2,"o":29.4655,"t":"2026-10-12T23:00:00Z","v":300,"vw":29.480333},{"c":30.47,"h":30.48,"l":30.47,"n":3,"o":30.48,"t":"2026-10-13T08:15:00Z","v":1130,"vw":30.47292},{"c":30.39,"h":30.44,"l":30.39,"n":4,"o":30.44,"t":"2026-10-13T08:30:00Z","v":1230,"vw":30.40748},{"c":30.28,"h":30.4,"l":30.28,"n":32,"o":30.4,"t":"2026-10-13T08:45:00Z","v":10953,"vw":30.341708},{"c":30.22,"h":30.23,"l":30.18,"n":44,"o":30.23,"t":"2026-10-13T09:00:00Z","v":16478,"vw":30.201583},{"c":30.2,"h":30.23,"l":30.2,"n":18,"o":30.23,"t":"2026-10-13T09:15:00Z","v":6000,"vw":30.206667},{"c":30.24,"h":30.25,"l":30.16,"n":33,"o":30.21,"t":"2026-10-13T09:45:00Z","v":12119,"vw":30.205953},{"c":30.15,"h":30.17,"l":30.15,"n":10,"o":30.17,"t":"2026-10-13T10:15:00Z","v":2690,"vw":30.154941},{"c":30.04,"h":30.11,"l":30.03,"n":16,"o":30.09,"t":"2026-10-13T10:30:00Z","v":4300,"vw":30.066977},{"c":30.06,"h":30.06,"l":30.01,"n":16,"o":30.01,"t":"2026-10-13T10:45:00Z","v":5860,"vw":30.035102},{"c":30.06,"h":30.06,"l":30.01,"n":5,"o":30.01,"t":"2026-10-13T11:00:00Z","v":836,"vw":30.036456},{"c":30.16,"h":30.17,"l":30.13,"n":9,"o":30.13,"t":"2026-10-13T11:30:00Z","v":3600,"vw":30.15},{"c":30.04,"h":30.04,"l":30.04,"n":1,"o":30.04,"t":"2026-10-13T12:15:00Z","v":300,"vw":30.04},{"c":30.12,"h":30.13,"l":30.0503,"n":17,"o":30.11,"t":"2026-10-13T12:30:00Z","v":6265,"vw":30.112092},{"c":30.06,"h":30.08,"l":30.06,"n":2,"o":30.08,"t":"2026-10-13T12:45:00Z","v":797,"vw":30.070038},{"c":30.3,"h":30.3,"l":30.21,"n":9,"o":30.21,"t":"2026-10-13T13:30:00Z","v":533,"vw":30.258364},{"c":30.2354,"h":30.2354,"l":30.2,"n":3,"o":30.2,"t":"2026-10-13T13:45:00Z","v":617,"vw":30.228734},{"c":30.36,"h":30.36,"l":30.19,"n":6,"o":30.19,"t":"2026-10-13T14:00:00Z","v":721,"vw":30.313371},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-13T14:15:00Z","v":100,"vw":30.32},{"c":30.323,"h":30.323,"l":30.323,"n":3,"o":30.323,"t":"2026-10-13T14:45:00Z","v":345,"vw":30.323},{"c":30.29,"h":30.3,"l":30.26,"n":7,"o":30.26,"t":"2026-10-13T15:00:00Z","v":471,"vw":30.277544},{"c":30.33,"h":30.33,"l":30.33,"n":5,"o":30.33,"t":"2026-10-13T15:15:00Z","v":830,"vw":30.33},{"c":30.181,"h":30.181,"l":30.181,"n":2,"o":30.181,"t":"2026-10-13T15:30:00Z","v":300,"vw":30.181},{"c":30.2,"h":30.2,"l":30.19,"n":3,"o":30.19,"t":"2026-10-13T15:45:00Z","v":201,"vw":30.195},{"c":30.33,"h":30.33,"l":30.29,"n":11,"o":30.29,"t":"2026-10-13T16:00:00Z","v":1248,"vw":30.323},{"c":30.17,"h":30.17,"l":30.17,"n":2,"o":30.17,"t":"2026-10-13T17:15:00Z","v":133,"vw":30.17},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-13T18:00:00Z","v":100,"vw":30.15},{"c":30.12,"h":30.12,"l":30.1,"n":3,"o":30.1,"t":"2026-10-13T18:30:00Z","v":848,"vw":30.112217},{"c":30.22,"h":30.22,"l":30.17,"n":6,"o":30.17,"t":"2026-10-13T19:00:00Z","v":1000,"vw":30.18},{"c":30.18,"h":30.18,"l":30.13,"n":33,"o":30.13,"t":"2026-10-13T19:45:00Z","v":6110,"vw":30.166235},{"c":30.13,"h":30.13,"l":30.13,"n":2,"o":30.13,"t":"2026-10-13T20:00:00Z","v":1077,"vw":30.13},{"c":30.18,"h":30.18,"l":30.18,"n":1,"o":30.18,"t":"2026-10-13T20:30:00Z","v":497,"vw":30.18},{"c":30.22,"h":30.22,"l":30.22,"n":4,"o":30.22,"t":"2026-10-14T08:00:00Z","v":153,"vw":30.22},{"c":30.06,"h":30.07,"l":30.06,"n":10,"o":30.07,"t":"2026-10-14T09:15:00Z","v":3700,"vw":30.061892},{"c":30.03,"h":30.07,"l":30.02,"n":48,"o":30.04,"t":"2026-10-14T09:30:00Z","v":19164,"vw":30.041494},{"c":30.01,"h":30.04,"l":30.01,"n":7,"o":30.04,"t":"2026-10-14T09:45:00Z","v":2335,"vw":30.017702},{"c":29.99,"h":30.02,"l":29.84,"n":12,"o":30.02,"t":"2026-10-14T10:00:00Z","v":3936,"vw":29.926429},{"c":30.08,"h":30.08,"l":30.01,"n":27,"o":30.01,"t":"2026-10-14T10:15:00Z","v":8932,"vw":30.065222},{"c":29.91,"h":29.91,"l":29.79,"n":5,"o":29.79,"t":"2026-10-14T12:45:00Z","v":800,"vw":29.85},{"c":29.89,"h":29.89,"l":29.8599,"n":6,"o":29.8599,"t":"2026-10-14T13:30:00Z","v":265,"vw":29.87495},{"c":29.37,"h":29.5201,"l":29.37,"n":9,"o":29.51,"t":"2026-10-14T14:00:00Z","v":793,"vw":29.423332},{"c":29.29,"h":29.29,"l":29.28,"n":8,"o":29.281,"t":"2026-10-14T14:15:00Z","v":1643,"vw":29.281075},{"c":29.05,"h":29.225,"l":29.05,"n":5,"o":29.225,"t":"2026-10-14T14:30:00Z","v":401,"vw":29.1275},{"c":29.32,"h":29.32,"l":29.26,"n":7,"o":29.27,"t":"2026-10-14T15:15:00Z","v":1937,"vw":29.263685},{"c":29.21,"h":29.3,"l":29.2,"n":4,"o":29.3,"t":"2026-10-14T15:45:00Z","v":534,"vw":29.235811},{"c":29.18,"h":29.25,"l":29.18,"n":4,"o":29.25,"t":"2026-10-14T16:00:00Z","v":324,"vw":29.213668},{"c":29.28,"h":29.29,"l":29.28,"n":9,"o":29.29,"t":"2026-10-14T16:30:00Z","v":426,"vw":29.286667},{"c":29.43,"h":29.43,"l":29.43,"n":2,"o":29.43,"t":"2026-10-14T17:00:00Z","v":101,"vw":29.43},{"c":29.2701,"h":29.2701,"l":29.27,"n":2,"o":29.27,"t":"2026-10-14T17:30:00Z","v":360,"vw":29.27005},{"c":29.26,"h":29.26,"l":29.25,"n":2,"o":29.25,"t":"2026-10-14T17:45:00Z","v":344,"vw":29.255},{"c":29.19,"h":29.19,"l":29.19,"n":4,"o":29.19,"t":"2026-10-14T18:00:00Z","v":281,"vw":29.19},{"c":29.16,"h":29.17,"l":29.16,"n":4,"o":29.17,"t":"2026-10-14T18:15:00Z","v":510,"vw":29.162309},{"c":29.11,"h":29.11,"l":29.11,"n":8,"o":29.11,"t":"2026-10-14T19:00:00Z","v":371,"vw":29.11},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-14T19:15:00Z","v":110,"vw":29.26},{"c":29.22,"h":29.2351,"l":29.21,"n":6,"o":29.215,"t":"2026-10-14T19:30:00Z","v":2077,"vw":29.222135},{"c":29.2,"h":29.2,"l":29.18,"n":3,"o":29.18,"t":"2026-10-14T19:45:00Z","v":300,"vw":29.19},{"c":29.21,"h":29.21,"l":29.19,"n":5,"o":29.19,"t":"2026-10-14T20:00:00Z","v":242,"vw":29.198368},{"c":29.22,"h":29.23,"l":29.22,"n":8,"o":29.23,"t":"2026-10-14T20:15:00Z","v":2600,"vw":29.224615},{"c":29.08,"h":29.14,"l":29.08,"n":16,"o":29.14,"t":"2026-10-14T20:30:00Z","v":3923,"vw":29.115294},{"c":29.091,"h":29.091,"l":29.091,"n":1,"o":29.091,"t":"2026-10-14T20:45:00Z","v":162,"vw":29.091},{"c":29.08,"h":29.08,"l":29.08,"n":1,"o":29.08,"t":"2026-10-14T21:00:00Z","v":250,"vw":29.08},{"c":29.04,"h":29.04,"l":29.04,"n":1,"o":29.04,"t":"2026-10-14T22:45:00Z","v":100,"vw":29.04},{"c":29.04,"h":29.04,"l":29.04,"n":2,"o":29.04,"t":"2026-10-14T23:00:00Z","v":468,"vw":29.04},{"c":29.0049,"h":29.0049,"l":29.0049,"n":1,"o":29.0049,"t":"2026-10-14T23:30:00Z","v":100,"vw":29.0049},{"c":28.6097,"h":28.62,"l":28.58,"n":10,"o":28.62,"t":"2026-10-15T08:00:00Z","v":902,"vw":28.607425},{"c":28.54,"h":28.54,"l":28.47,"n":3,"o":28.47,"t":"2026-10-15T08:15:00Z","v":825,"vw":28.503939},{"c":28.51,"h":28.56,"l":28.51,"n":14,"o":28.54,"t":"2026-10-15T08:30:00Z","v":4386,"vw":28.534514},{"c":28.54,"h":28.57,"l":28.54,"n":21,"o":28.55,"t":"2026-10-15T08:45:00Z","v":8214,"vw":28.551426},{"c":28.52,"h":28.53,"l":28.52,"n":6,"o":28.52,"t":"2026-10-15T09:15:00Z","v":2400,"vw":28.523333},{"c":28.56,"h":28.56,"l":28.56,"n":3,"o":28.56,"t":"2026-10-15T09:30:00Z","v":514,"vw":28.56},{"c":28.46,"h":28.54,"l":28.45,"n":7,"o":28.54,"t":"2026-10-15T10:00:00Z","v":1714,"vw":28.463569},{"c":28.43,"h":28.44,"l":28.41,"n":18,"o":28.44,"t":"2026-10-15T10:15:00Z","v":6800,"vw":28.422387},{"c":28.46,"h":28.47,"l":28.46,"n":4,"o":28.47,"t":"2026-10-15T10:30:00Z","v":1600,"vw":28.465},{"c":28.44,"h":28.46,"l":28.38,"n":7,"o":28.38,"t":"2026-10-15T10:45:00Z","v":2293,"vw":28.441016},{"c":28.45,"h":28.46,"l":28.36,"n":36,"o":28.4,"t":"2026-10-15T11:00:00Z","v":13384,"vw":28.40827},{"c":28.45,"h":28.45,"l":28.44,"n":14,"o":28.44,"t":"2026-10-15T11:15:00Z","v":5600,"vw":28.445714},{"c":28.44,"h":28.45,"l":28.44,"n":4,"o":28.45,"t":"2026-10-15T11:45:00Z","v":867,"vw":28.4442},{"c":28.39,"h":28.4,"l":28.39,"n":3,"o":28.4,"t":"2026-10-15T12:00:00Z","v":772,"vw":28.394751},{"c":28.4,"h":28.4,"l":28.28,"n":2,"o":28.28,"t":"2026-10-15T12:30:00Z","v":348,"vw":28.325517},{"c":28.33,"h":28.33,"l":28.28,"n":7,"o":28.28,"t":"2026-10-15T12:45:00Z","v":2400,"vw":28.288333},{"c":28.28,"h":28.28,"l":28.28,"n":7,"o":28.28,"t":"2026-10-15T13:00:00Z","v":2400,"vw":28.28},{"c":28.15,"h":28.22,"l":28.15,"n":8,"o":28.22,"t":"2026-10-15T13:15:00Z","v":1587,"vw":28.193667},{"c":28.26,"h":28.3,"l":28.11,"n":78,"o":28.16,"t":"2026-10-15T13:30:00Z","v":8355,"vw":28.167287},{"c":27.91,"h":27.93,"l":27.91,"n":11,"o":27.93,"t":"2026-10-15T13:45:00Z","v":1743,"vw":27.924654},{"c":28.211,"h":28.211,"l":28.211,"n":3,"o":28.211,"t":"2026-10-15T14:00:00Z","v":503,"vw":28.211},{"c":28.5,"h":28.57,"l":28.445,"n":11,"o":28.4899,"t":"2026-10-15T14:15:00Z","v":2376,"vw":28.484127},{"c":28.63,"h":28.63,"l":28.44,"n":12,"o":28.44,"t":"2026-10-15T14:30:00Z","v":656,"vw":28.514},{"c":28.775,"h":28.775,"l":28.7256,"n":3,"o":28.7256,"t":"2026-10-15T14:45:00Z","v":936,"vw":28.730883},{"c":29.25,"h":29.25,"l":29.13,"n":7,"o":29.1497,"t":"2026-10-15T15:30:00Z","v":820,"vw":29.169764},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-10-15T15:45:00Z","v":112,"vw":29.33},{"c":29.4,"h":29.4,"l":29.4,"n":2,"o":29.4,"t":"2026-10-15T16:00:00Z","v":115,"vw":29.4},{"c":29.25,"h":29.25,"l":29.25,"n":3,"o":29.25,"t":"2026-10-15T16:15:00Z","v":152,"vw":29.25},{"c":29.32,"h":29.32,"l":29.28,"n":4,"o":29.28,"t":"2026-10-15T17:00:00Z","v":308,"vw":29.306667},{"c":29.53,"h":29.53,"l":29.43,"n":9,"o":29.43,"t":"2026-10-15T17:15:00Z","v":339,"vw":29.485947},{"c":29.38,"h":29.38,"l":29.38,"n":2,"o":29.38,"t":"2026-10-15T17:30:00Z","v":302,"vw":29.38},{"c":29.395,"h":29.395,"l":29.395,"n":3,"o":29.395,"t":"2026-10-15T17:45:00Z","v":169,"vw":29.395},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-10-15T18:00:00Z","v":100,"vw":29.36},{"c":29.28,"h":29.32,"l":29.28,"n":8,"o":29.32,"t":"2026-10-15T18:15:00Z","v":745,"vw":29.285714},{"c":29.37,"h":29.37,"l":29.37,"n":2,"o":29.37,"t":"2026-10-15T18:30:00Z","v":200,"vw":29.37},{"c":29.48,"h":29.48,"l":29.45,"n":26,"o":29.45,"t":"2026-10-15T19:00:00Z","v":6120,"vw":29.459345},{"c":29.5,"h":29.525,"l":29.485,"n":23,"o":29.525,"t":"2026-10-15T19:30:00Z","v":3669,"vw":29.498183},{"c":29.5,"h":29.54,"l":29.47,"n":38,"o":29.53,"t":"2026-10-15T19:45:00Z","v":5901,"vw":29.503395},{"c":29.45,"h":29.45,"l":29.45,"n":3,"o":29.45,"t":"2026-10-15T20:00:00Z","v":498,"vw":29.45},{"c":29.57,"h":29.57,"l":29.57,"n":1,"o":29.57,"t":"2026-10-15T20:15:00Z","v":500,"vw":29.57},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-15T23:15:00Z","v":107,"vw":29.32},{"c":29.5,"h":29.5,"l":29.47,"n":2,"o":29.47,"t":"2026-10-16T08:15:00Z","v":678,"vw":29.485},{"c":29.53,"h":29.57,"l":29.53,"n":4,"o":29.57,"t":"2026-10-16T08:30:00Z","v":1478,"vw":29.555413},{"c":29.52,"h":29.52,"l":29.48,"n":18,"o":29.5,"t":"2026-10-16T09:00:00Z","v":6739,"vw":29.488802},{"c":29.47,"h":29.5,"l":29.46,"n":17,"o":29.5,"t":"2026-10-16T09:15:00Z","v":5839,"vw":29.483148},{"c":29.51,"h":29.52,"l":29.45,"n":27,"o":29.45,"t":"2026-10-16T09:45:00Z","v":9678,"vw":29.506587},{"c":29.39,"h":29.44,"l":29.39,"n":24,"o":29.44,"t":"2026-10-16T10:00:00Z","v":9120,"vw":29.422307},{"c":29.51,"h":29.52,"l":29.42,"n":20,"o":29.42,"t":"2026-10-16T10:15:00Z","v":7078,"vw":29.468995},{"c":29.66,"h":29.66,"l":29.53,"n":37,"o":29.56,"t":"2026-10-16T10:30:00Z","v":11078,"vw":29.558149},{"c":29.67,"h":29.67,"l":29.59,"n":39,"o":29.6,"t":"2026-10-16T10:45:00Z","v":12454,"vw":29.613491},{"c":29.9,"h":29.9,"l":29.63,"n":76,"o":29.64,"t":"2026-10-16T11:00:00Z","v":26678,"vw":29.689144},{"c":29.98,"h":30,"l":29.83,"n":145,"o":29.9,"t":"2026-10-16T11:15:00Z","v":50289,"vw":29.896092},{"c":29.76,"h":29.78,"l":29.76,"n":16,"o":29.78,"t":"2026-10-16T11:45:00Z","v":5000,"vw":29.769067},{"c":29.67,"h":29.8,"l":29.66,"n":96,"o":29.78,"t":"2026-10-16T12:00:00Z","v":34934,"vw":29.71593},{"c":29.74,"h":29.74,"l":29.61,"n":33,"o":29.61,"t":"2026-10-16T12:15:00Z","v":12400,"vw":29.691129},{"c":29.72,"h":29.76,"l":29.72,"n":36,"o":29.75,"t":"2026-10-16T12:30:00Z","v":12305,"vw":29.738862},{"c":29.62,"h":29.64,"l":29.61,"n":21,"o":29.63,"t":"2026-10-16T12:45:00Z","v":7539,"vw":29.625721},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-16T13:00:00Z","v":5500,"vw":29.6},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-16T13:15:00Z","v":339,"vw":29.61},{"c":29.575,"h":29.61,"l":29.501,"n":13,"o":29.57,"t":"2026-10-16T13:30:00Z","v":1555,"vw":29.550532},{"c":29.555,"h":29.555,"l":29.555,"n":3,"o":29.555,"t":"2026-10-16T14:00:00Z","v":102,"vw":29.555},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-10-16T14:15:00Z","v":100,"vw":29.66},{"c":29.78,"h":29.78,"l":29.74,"n":4,"o":29.74,"t":"2026-10-16T14:30:00Z","v":800,"vw":29.745},{"c":29.33,"h":29.49,"l":29.33,"n":15,"o":29.49,"t":"2026-10-16T15:00:00Z","v":1970,"vw":29.362556},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-16T15:15:00Z","v":664,"vw":29.29},{"c":29.15,"h":29.16,"l":29.15,"n":8,"o":29.16,"t":"2026-10-16T16:00:00Z","v":303,"vw":29.156016},{"c":29.38,"h":29.38,"l":29.29,"n":2,"o":29.29,"t":"2026-10-16T16:15:00Z","v":300,"vw":29.35},{"c":29.321,"h":29.36,"l":29.321,"n":5,"o":29.36,"t":"2026-10-16T16:30:00Z","v":880,"vw":29.355125},{"c":29.21,"h":29.21,"l":29.21,"n":1,"o":29.21,"t":"2026-10-16T16:45:00Z","v":100,"vw":29.21},{"c":28.785,"h":28.87,"l":28.785,"n":7,"o":28.87,"t":"2026-10-16T17:15:00Z","v":252,"vw":28.8275},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-16T17:30:00Z","v":100,"vw":29.06},{"c":29,"h":29,"l":28.921,"n":2,"o":28.921,"t":"2026-10-16T18:00:00Z","v":320,"vw":28.945688},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-16T18:30:00Z","v":148,"vw":29.01},{"c":28.8,"h":28.915,"l":28.8,"n":4,"o":28.915,"t":"2026-10-16T18:45:00Z","v":218,"vw":28.861759},{"c":28.88,"h":28.88,"l":28.88,"n":2,"o":28.88,"t":"2026-10-16T19:00:00Z","v":145,"vw":28.88},{"c":29.07,"h":29.07,"l":29.07,"n":6,"o":29.07,"t":"2026-10-16T19:15:00Z","v":3500,"vw":29.07},{"c":28.9,"h":29.035,"l":28.9,"n":6,"o":29.035,"t":"2026-10-16T19:30:00Z","v":419,"vw":28.975},{"c":28.98,"h":29.015,"l":28.98,"n":24,"o":29,"t":"2026-10-16T19:45:00Z","v":1829,"vw":29.000601},{"c":29,"h":29,"l":29,"n":5,"o":29,"t":"2026-10-16T20:00:00Z","v":794,"vw":29},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-16T21:45:00Z","v":240,"vw":28.8},{"c":29.19,"h":29.22,"l":29.17,"n":22,"o":29.22,"t":"2026-10-19T08:00:00Z","v":6375,"vw":29.181278},{"c":29.27,"h":29.33,"l":29.27,"n":20,"o":29.3,"t":"2026-10-19T08:15:00Z","v":6845,"vw":29.313534},{"c":29.33,"h":29.35,"l":29.28,"n":21,"o":29.28,"t":"2026-10-19T08:30:00Z","v":8300,"vw":29.315904},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-10-19T08:45:00Z","v":800,"vw":29.3},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-10-19T09:00:00Z","v":400,"vw":29.28},{"c":29.34,"h":29.34,"l":29.29,"n":4,"o":29.29,"t":"2026-10-19T09:15:00Z","v":1203,"vw":29.306667},{"c":29.12,"h":29.26,"l":29.12,"n":38,"o":29.24,"t":"2026-10-19T10:15:00Z","v":14390,"vw":29.246595},{"c":29.08,"h":29.12,"l":29.05,"n":52,"o":29.12,"t":"2026-10-19T10:30:00Z","v":17945,"vw":29.075846},{"c":29.13,"h":29.13,"l":29.13,"n":10,"o":29.13,"t":"2026-10-19T11:00:00Z","v":901,"vw":29.13},{"c":29.07,"h":29.1,"l":29.07,"n":3,"o":29.1,"t":"2026-10-19T11:15:00Z","v":834,"vw":29.085},{"c":29.05,"h":29.05,"l":29.04,"n":7,"o":29.04,"t":"2026-10-19T11:30:00Z","v":2400,"vw":29.043333},{"c":29.0869,"h":29.11,"l":29.0869,"n":3,"o":29.1,"t":"2026-10-19T11:45:00Z","v":750,"vw":29.100046},{"c":29.13,"h":29.13,"l":29.13,"n":5,"o":29.13,"t":"2026-10-19T12:00:00Z","v":2000,"vw":29.13},{"c":29.1,"h":29.12,"l":29.1,"n":7,"o":29.12,"t":"2026-10-19T13:15:00Z","v":1000,"vw":29.102041},{"c":29.09,"h":29.09,"l":29.09,"n":6,"o":29.09,"t":"2026-10-19T13:30:00Z","v":371,"vw":29.09},{"c":28.73,"h":28.74,"l":28.73,"n":7,"o":28.74,"t":"2026-10-19T14:00:00Z","v":3002,"vw":28.731667},{"c":29.07,"h":29.07,"l":29.07,"n":2,"o":29.07,"t":"2026-10-19T14:45:00Z","v":101,"vw":29.07},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-19T15:30:00Z","v":100,"vw":28.95},{"c":28.82,"h":28.82,"l":28.7,"n":4,"o":28.7,"t":"2026-10-19T16:00:00Z","v":913,"vw":28.713333},{"c":28.84,"h":28.84,"l":28.84,"n":2,"o":28.84,"t":"2026-10-19T16:30:00Z","v":478,"vw":28.84},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-19T17:00:00Z","v":100,"vw":28.82},{"c":28.831,"h":28.831,"l":28.831,"n":2,"o":28.831,"t":"2026-10-19T17:15:00Z","v":149,"vw":28.831},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-10-19T17:30:00Z","v":341,"vw":28.82},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-19T18:00:00Z","v":100,"vw":28.86},{"c":28.85,"h":28.85,"l":28.79,"n":7,"o":28.7927,"t":"2026-10-19T18:30:00Z","v":3870,"vw":28.811079},{"c":28.83,"h":28.83,"l":28.83,"n":2,"o":28.83,"t":"2026-10-19T19:00:00Z","v":116,"vw":28.83},{"c":28.84,"h":28.84,"l":28.8,"n":12,"o":28.8,"t":"2026-10-19T19:15:00Z","v":1709,"vw":28.821958},{"c":28.815,"h":28.815,"l":28.815,"n":2,"o":28.815,"t":"2026-10-19T19:30:00Z","v":163,"vw":28.815},{"c":28.78,"h":28.78,"l":28.735,"n":9,"o":28.735,"t":"2026-10-19T19:45:00Z","v":1004,"vw":28.747504},{"c":28.76,"h":28.76,"l":28.76,"n":6,"o":28.76,"t":"2026-10-19T20:00:00Z","v":621,"vw":28.76},{"c":28.64,"h":28.64,"l":28.64,"n":2,"o":28.64,"t":"2026-10-20T08:00:00Z","v":194,"vw":28.64},{"c":28.71,"h":28.72,"l":28.71,"n":5,"o":28.72,"t":"2026-10-20T08:30:00Z","v":2000,"vw":28.712},{"c":28.63,"h":28.64,"l":28.63,"n":13,"o":28.63,"t":"2026-10-20T08:45:00Z","v":4100,"vw":28.630976},{"c":28.631,"h":28.631,"l":28.631,"n":1,"o":28.631,"t":"2026-10-20T12:00:00Z","v":100,"vw":28.631},{"c":28.74,"h":28.74,"l":28.74,"n":2,"o":28.74,"t":"2026-10-20T13:00:00Z","v":500,"vw":28.74},{"c":28.8,"h":28.8,"l":28.7,"n":20,"o":28.73,"t":"2026-10-20T13:30:00Z","v":874,"vw":28.73125},{"c":28.89,"h":28.89,"l":28.86,"n":39,"o":28.86,"t":"2026-10-20T13:45:00Z","v":7695,"vw":28.889225},{"c":29.5,"h":29.5,"l":29.075,"n":4,"o":29.075,"t":"2026-10-20T14:00:00Z","v":3445,"vw":29.087412},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-20T14:15:00Z","v":126,"vw":29.53},{"c":29.61,"h":29.61,"l":29.58,"n":27,"o":29.58,"t":"2026-10-20T14:30:00Z","v":749,"vw":29.593066},{"c":29.63,"h":29.63,"l":29.57,"n":7,"o":29.57,"t":"2026-10-20T14:45:00Z","v":684,"vw":29.62},{"c":29.2,"h":29.2,"l":29.2,"n":6,"o":29.2,"t":"2026-10-20T15:15:00Z","v":732,"vw":29.2},{"c":29.2,"h":29.2,"l":29.2,"n":4,"o":29.2,"t":"2026-10-20T15:30:00Z","v":427,"vw":29.2},{"c":29.47,"h":29.47,"l":29.47,"n":7,"o":29.47,"t":"2026-10-20T16:45:00Z","v":708,"vw":29.47},{"c":29.43,"h":29.47,"l":29.43,"n":4,"o":29.47,"t":"2026-10-20T17:45:00Z","v":252,"vw":29.454},{"c":29.3724,"h":29.3724,"l":29.3724,"n":2,"o":29.3724,"t":"2026-10-20T18:15:00Z","v":271,"vw":29.3724},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-20T18:30:00Z","v":257,"vw":29.32},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-20T19:00:00Z","v":100,"vw":29.27},{"c":29.26,"h":29.26,"l":29.26,"n":8,"o":29.26,"t":"2026-10-20T19:15:00Z","v":1125,"vw":29.26},{"c":29.265,"h":29.27,"l":29.26,"n":13,"o":29.27,"t":"2026-10-20T19:45:00Z","v":4897,"vw":29.264185},{"c":29.26,"h":29.26,"l":29.26,"n":4,"o":29.26,"t":"2026-10-20T20:00:00Z","v":254,"vw":29.26},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-10-20T22:15:00Z","v":213,"vw":29.46},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-20T22:45:00Z","v":130,"vw":29.61},{"c":29.52,"h":29.52,"l":29.52,"n":1,"o":29.52,"t":"2026-10-21T08:00:00Z","v":200,"vw":29.52},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-21T08:15:00Z","v":200,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-21T08:30:00Z","v":215,"vw":29.5},{"c":29.49,"h":29.51,"l":29.49,"n":3,"o":29.51,"t":"2026-10-21T08:45:00Z","v":1100,"vw":29.497273},{"c":29.56,"h":29.56,"l":29.54,"n":50,"o":29.54,"t":"2026-10-21T09:45:00Z","v":19100,"vw":29.552879},{"c":29.49,"h":29.51,"l":29.47,"n":12,"o":29.51,"t":"2026-10-21T10:00:00Z","v":4700,"vw":29.490638},{"c":29.5,"h":29.5,"l":29.49,"n":5,"o":29.49,"t":"2026-10-21T10:30:00Z","v":2000,"vw":29.494},{"c":29.54,"h":29.55,"l":29.5,"n":17,"o":29.52,"t":"2026-10-21T10:45:00Z","v":4700,"vw":29.514043},{"c":29.61,"h":29.62,"l":29.61,"n":4,"o":29.62,"t":"2026-10-21T11:00:00Z","v":1341,"vw":29.611051},{"c":29.68,"h":29.72,"l":29.65,"n":30,"o":29.68,"t":"2026-10-21T12:00:00Z","v":8100,"vw":29.674815},{"c":29.68,"h":29.7,"l":29.66,"n":68,"o":29.68,"t":"2026-10-21T12:15:00Z","v":22779,"vw":29.683823},{"c":29.69,"h":29.69,"l":29.64,"n":9,"o":29.67,"t":"2026-10-21T12:30:00Z","v":2900,"vw":29.656552},{"c":29.99,"h":29.99,"l":29.99,"n":2,"o":29.99,"t":"2026-10-21T13:00:00Z","v":201,"vw":29.99},{"c":29.79,"h":29.79,"l":29.79,"n":3,"o":29.79,"t":"2026-10-21T13:30:00Z","v":106,"vw":29.79},{"c":29.74,"h":29.74,"l":29.73,"n":3,"o":29.73,"t":"2026-10-21T13:45:00Z","v":560,"vw":29.737115},{"c":29.69,"h":29.69,"l":29.69,"n":3,"o":29.69,"t":"2026-10-21T14:00:00Z","v":252,"vw":29.69},{"c":29.723,"h":29.723,"l":29.723,"n":1,"o":29.723,"t":"2026-10-21T14:15:00Z","v":550,"vw":29.723},{"c":29.77,"h":29.81,"l":29.76,"n":11,"o":29.76,"t":"2026-10-21T14:30:00Z","v":2751,"vw":29.799248},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-21T14:45:00Z","v":100,"vw":29.94},{"c":30.19,"h":30.2,"l":30.04,"n":68,"o":30.04,"t":"2026-10-21T15:00:00Z","v":21347,"vw":30.125717},{"c":30.09,"h":30.19,"l":30.03,"n":53,"o":30.05,"t":"2026-10-21T15:15:00Z","v":18331,"vw":30.106728},{"c":30.21,"h":30.25,"l":30.09,"n":17,"o":30.1,"t":"2026-10-21T15:30:00Z","v":5444,"vw":30.182833},{"c":30.21,"h":30.21,"l":30.21,"n":3,"o":30.21,"t":"2026-10-21T15:45:00Z","v":400,"vw":30.21},{"c":30.16,"h":30.17,"l":30.16,"n":5,"o":30.17,"t":"2026-10-21T16:30:00Z","v":1700,"vw":30.167059},{"c":30.21,"h":30.27,"l":30.2,"n":38,"o":30.24,"t":"2026-10-21T16:45:00Z","v":7052,"vw":30.231703},{"c":30.3,"h":30.3,"l":30.3,"n":3,"o":30.3,"t":"2026-10-21T17:45:00Z","v":229,"vw":30.3},{"c":30.289,"h":30.289,"l":30.285,"n":3,"o":30.285,"t":"2026-10-21T18:00:00Z","v":383,"vw":30.286047},{"c":30.29,"h":30.29,"l":30.27,"n":7,"o":30.27,"t":"2026-10-21T18:30:00Z","v":1886,"vw":30.274425},{"c":30.09,"h":30.09,"l":30.09,"n":2,"o":30.09,"t":"2026-10-21T18:45:00Z","v":185,"vw":30.09},{"c":29.93,"h":29.93,"l":29.93,"n":4,"o":29.93,"t":"2026-10-21T19:00:00Z","v":305,"vw":29.93},{"c":30.02,"h":30.06,"l":30.02,"n":27,"o":30.06,"t":"2026-10-21T19:30:00Z","v":7897,"vw":30.054731},{"c":30.01,"h":30.03,"l":29.98,"n":29,"o":29.99,"t":"2026-10-21T19:45:00Z","v":5192,"vw":30.00722},{"c":29.98,"h":30,"l":29.98,"n":7,"o":30,"t":"2026-10-21T20:00:00Z","v":881,"vw":29.988597},{"c":29.989,"h":29.989,"l":29.989,"n":1,"o":29.989,"t":"2026-10-21T20:15:00Z","v":100,"vw":29.989},{"c":29.15,"h":29.27,"l":29.15,"n":6,"o":29.27,"t":"2026-10-22T08:00:00Z","v":239,"vw":29.207143},{"c":28.91,"h":28.91,"l":28.91,"n":2,"o":28.91,"t":"2026-10-22T08:30:00Z","v":203,"vw":28.91},{"c":28.96,"h":28.96,"l":28.92,"n":9,"o":28.93,"t":"2026-10-22T08:45:00Z","v":2900,"vw":28.944162},{"c":28.83,"h":28.87,"l":28.83,"n":4,"o":28.87,"t":"2026-10-22T09:00:00Z","v":1380,"vw":28.858985},{"c":28.8,"h":28.85,"l":28.8,"n":9,"o":28.85,"t":"2026-10-22T09:30:00Z","v":3301,"vw":28.812121},{"c":28.9,"h":28.91,"l":28.85,"n":32,"o":28.86,"t":"2026-10-22T09:45:00Z","v":12400,"vw":28.886613},{"c":28.95,"h":28.95,"l":28.93,"n":11,"o":28.94,"t":"2026-10-22T10:00:00Z","v":3200,"vw":28.9425},{"c":28.97,"h":28.97,"l":28.97,"n":3,"o":28.97,"t":"2026-10-22T10:15:00Z","v":1200,"vw":28.97},{"c":28.92,"h":28.94,"l":28.92,"n":10,"o":28.94,"t":"2026-10-22T10:30:00Z","v":3700,"vw":28.928919},{"c":28.89,"h":28.89,"l":28.87,"n":15,"o":28.87,"t":"2026-10-22T10:45:00Z","v":5600,"vw":28.881429},{"c":28.85,"h":28.88,"l":28.84,"n":53,"o":28.85,"t":"2026-10-22T11:00:00Z","v":20997,"vw":28.864116},{"c":28.84,"h":28.88,"l":28.84,"n":15,"o":28.87,"t":"2026-10-22T11:15:00Z","v":5400,"vw":28.85963},{"c":28.88,"h":28.9,"l":28.84,"n":35,"o":28.87,"t":"2026-10-22T11:30:00Z","v":12800,"vw":28.878438},{"c":28.87,"h":28.88,"l":28.83,"n":71,"o":28.86,"t":"2026-10-22T11:45:00Z","v":28110,"vw":28.855372},{"c":28.8466,"h":28.87,"l":28.81,"n":22,"o":28.83,"t":"2026-10-22T12:00:00Z","v":9791,"vw":28.826973},{"c":28.89,"h":28.89,"l":28.86,"n":16,"o":28.86,"t":"2026-10-22T12:15:00Z","v":6400,"vw":28.88},{"c":28.82,"h":28.83,"l":28.82,"n":4,"o":28.83,"t":"2026-10-22T12:45:00Z","v":1600,"vw":28.8225},{"c":28.92,"h":28.92,"l":28.85,"n":11,"o":28.89,"t":"2026-10-22T13:30:00Z","v":6903,"vw":28.907966},{"c":28.78,"h":28.78,"l":28.78,"n":3,"o":28.78,"t":"2026-10-22T13:45:00Z","v":502,"vw":28.78},{"c":28.85,"h":28.965,"l":28.85,"n":3,"o":28.965,"t":"2026-10-22T14:00:00Z","v":616,"vw":28.887398},{"c":28.9,"h":28.92,"l":28.88,"n":8,"o":28.88,"t":"2026-10-22T14:15:00Z","v":1114,"vw":28.895995},{"c":28.92,"h":28.94,"l":28.8799,"n":7,"o":28.8799,"t":"2026-10-22T14:30:00Z","v":1025,"vw":28.913014},{"c":28.91,"h":28.979,"l":28.91,"n":4,"o":28.979,"t":"2026-10-22T14:45:00Z","v":550,"vw":28.9652},{"c":28.74,"h":28.9,"l":28.7,"n":31,"o":28.9,"t":"2026-10-22T15:00:00Z","v":5690,"vw":28.799793},{"c":28.74,"h":28.82,"l":28.74,"n":15,"o":28.82,"t":"2026-10-22T15:30:00Z","v":1835,"vw":28.764165},{"c":28.8,"h":28.8,"l":28.73,"n":7,"o":28.73,"t":"2026-10-22T15:45:00Z","v":954,"vw":28.737345},{"c":28.84,"h":28.84,"l":28.81,"n":3,"o":28.81,"t":"2026-10-22T16:00:00Z","v":300,"vw":28.825714},{"c":28.79,"h":28.8,"l":28.78,"n":15,"o":28.78,"t":"2026-10-22T16:15:00Z","v":3755,"vw":28.794595},{"c":28.63,"h":28.7,"l":28.63,"n":20,"o":28.7,"t":"2026-10-22T16:30:00Z","v":3492,"vw":28.694016},{"c":28.4,"h":28.47,"l":28.4,"n":10,"o":28.47,"t":"2026-10-22T16:45:00Z","v":536,"vw":28.430194},{"c":28.5461,"h":28.58,"l":28.5461,"n":8,"o":28.58,"t":"2026-10-22T18:00:00Z","v":3081,"vw":28.556819},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-22T18:15:00Z","v":100,"vw":28.52},{"c":28.541,"h":28.541,"l":28.541,"n":1,"o":28.541,"t":"2026-10-22T18:30:00Z","v":320,"vw":28.541},{"c":28.635,"h":28.6599,"l":28.63,"n":10,"o":28.65,"t":"2026-10-22T18:45:00Z","v":2551,"vw":28.650857},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-10-22T19:00:00Z","v":116,"vw":28.6},{"c":28.68,"h":28.68,"l":28.61,"n":6,"o":28.61,"t":"2026-10-22T19:15:00Z","v":1012,"vw":28.673083},{"c":28.7001,"h":28.72,"l":28.7,"n":5,"o":28.72,"t":"2026-10-22T19:30:00Z","v":697,"vw":28.710068},{"c":28.63,"h":28.68,"l":28.63,"n":27,"o":28.67,"t":"2026-10-22T19:45:00Z","v":2116,"vw":28.671261},{"c":28.65,"h":28.68,"l":28.65,"n":10,"o":28.68,"t":"2026-10-22T20:00:00Z","v":1016,"vw":28.665134},{"c":28.585,"h":28.585,"l":28.585,"n":1,"o":28.585,"t":"2026-10-22T23:00:00Z","v":250,"vw":28.585}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":35.333599978482155,"iv":0.768438618372426,"gamma":0.04534936912549763,"theta":-0.030720436657342174,"vega":0.022530303574552164,"rho":0.0039319629839521895,"breakevenPct":25.37866101283876},{"delta":0.25,"premium":0.70014127432604,"strike":32.98869805391679,"iv":0.6360865024509653,"gamma":0.062101722900445924,"theta":-0.029085755547936586,"vega":0.025575636796158506,"rho":0.004967233729255994,"breakevenPct":17.46457227420794},{"delta":0.3,"premium":0.7197637356821291,"strike":31.41890114542966,"iv":0.5112650332986617,"gamma":0.0858040992230035,"theta":-0.02564968969444554,"vega":0.027906998556786355,"rho":0.006030562145431391,"breakevenPct":12.059500980166646},{"delta":0.35,"premium":0.8468446741374107,"strike":30.59385108620863,"iv":0.47688331965972547,"gamma":0.09581931376355678,"theta":-0.025680582076800317,"vega":0.02960148920581029,"rho":0.007040053500219243,"breakevenPct":9.625856904972252},{"delta":0.4,"premium":1.0130381722074688,"strike":30.039872759308437,"iv":0.4754197193660692,"gamma":0.10085269768816363,"theta":-0.026973372211123878,"vega":0.03106417255594106,"rho":0.00802994933002063,"breakevenPct":8.273748017837882},{"delta":0.45,"premium":1.2016522325394583,"strike":29.52892737989478,"iv":0.4715390230514135,"gamma":0.10328064129167759,"theta":-0.027223561026614523,"vega":0.03170202095860037,"rho":0.009019637747299537,"breakevenPct":7.149859178640986},{"delta":0.5,"premium":1.3920051763595558,"strike":29.02131952970785,"iv":0.4674708627333583,"gamma":0.10550651337260121,"theta":-0.027392888256351066,"vega":0.03227589719794743,"rho":0.010009310078174972,"breakevenPct":6.043670523247579},{"delta":0.55,"premium":1.6552810077519382,"strike":28.535852713178294,"iv":0.4746335271317829,"gamma":0.10235096899224805,"theta":-0.02749282945736434,"vega":0.031743023255813956,"rho":0.010945680941807229,"breakevenPct":5.268946028348087},{"delta":0.6,"premium":1.9217538759689923,"strike":28.051356589147286,"iv":0.48228856589147284,"gamma":0.098959496124031,"theta":-0.027589728682170543,"vega":0.031161627906976744,"rho":0.01187971499789855,"breakevenPct":4.508753365119521},{"delta":0.65,"premium":2.2047324083250746,"strike":27.556987115956392,"iv":0.47884707631318135,"gamma":0.09479008919722497,"theta":-0.026270961347869177,"vega":0.029638057482656095,"rho":0.012801080685234601,"breakevenPct":3.771685928456994},{"delta":0.7,"premium":2.489667988107036,"strike":27.061446977205154,"iv":0.47408989098116944,"gamma":0.09052844400396433,"theta":-0.024784340931615464,"vega":0.028002775024777007,"rho":0.013720944306476628,"breakevenPct":3.037360409038318},{"delta":0.75,"premium":2.7857142857142856,"strike":26.582857142857144,"iv":0.45848285714285714,"gamma":0.08432685714285715,"theta":-0.02209714285714286,"vega":0.02529714285714286,"rho":0.014634825582795902,"breakevenPct":2.400876668659092},{"delta":0.8,"premium":3.083333333333334,"strike":26.106666666666666,"iv":0.44134,"gamma":0.07785066666666667,"theta":-0.01924,"vega":0.022439999999999998,"rho":0.015547860043167208,"breakevenPct":1.7782426778242637},{"delta":0.85,"premium":3.5424146649810364,"strike":25.509481668773706,"iv":0.43210429835651076,"gamma":0.0656085967130215,"theta":-0.01609835651074589,"vega":0.018562579013906448,"rho":0.016342788852817283,"breakevenPct":1.2967096713903072},{"delta":0.9,"premium":4.127079107505072,"strike":24.803245436105477,"iv":0.4274837728194726,"gamma":0.05044523326572006,"theta":-0.012732657200811355,"vega":0.014117849898580117,"rho":0.017042689611987384,"breakevenPct":0.8728191897159957}],"put":[{"delta":0.1,"premium":0.6,"strike":19.101612986419404,"iv":1.3347612588326812,"gamma":0.01635782444025513,"theta":-0.032339663883366065,"vega":0.014124248561646215,"rho":-0.0027755625724651674,"breakevenPct":35.4894944685516},{"delta":0.15,"premium":0.6445801163631526,"strike":22.783204654526102,"iv":0.9160411423319407,"gamma":0.03171534502806786,"theta":-0.029224655704198594,"vega":0.018757152868969097,"rho":-0.003979012805854199,"breakevenPct":22.80814317237465},{"delta":0.2,"premium":0.7579914328459262,"strike":24.57991432845926,"iv":0.7616546563178048,"gamma":0.04578495262799122,"theta":-0.028913689356892074,"vega":0.02248915949690342,"rho":-0.005233976006640133,"breakevenPct":16.938902037610404},{"delta":0.25,"premium":0.8801386514815182,"strike":25.80138651481518,"iv":0.6671872193772195,"gamma":0.059313232873802094,"theta":-0.028585736170282847,"vega":0.02553938081485364,"rho":-0.006494632174774918,"breakevenPct":13.105830323104378},{"delta":0.3,"premium":0.9744988580064121,"strike":26.74498858006412,"iv":0.5846741757862854,"gamma":0.0741853858977746,"theta":-0.027131934999694712,"vega":0.02791764037047153,"rho":-0.007736469083535664,"breakevenPct":10.144735976088878},{"delta":0.35,"premium":1.1565871137573036,"strike":27.41756563668614,"iv":0.554746696969463,"gamma":0.08231585820085568,"theta":-0.027228214095439785,"vega":0.029662837046365863,"rho":-0.00901629613836808,"breakevenPct":8.434523978630267},{"delta":0.4,"premium":1.375,"strike":28,"iv":0.5448,"gamma":0.0877,"theta":-0.028,"vega":0.0312,"rho":-0.010312259341798118,"breakevenPct":7.165271966527195},{"delta":0.45,"premium":1.635989010989011,"strike":28.54945054945055,"iv":0.5397450549450549,"gamma":0.09011758241758241,"theta":-0.028054945054945057,"vega":0.031749450549450546,"rho":-0.011659962729806312,"breakevenPct":6.159478596717092},{"delta":0.5,"premium":1.9280669144981413,"strike":29.111524163568774,"iv":0.5393583643122676,"gamma":0.09134163568773235,"theta":-0.028211524163568775,"vega":0.032144237918215614,"rho":-0.013030001741043813,"breakevenPct":5.218070958610074},{"delta":0.55,"premium":2.361771995043371,"strike":29.73110285006196,"iv":0.560238166047088,"gamma":0.08712850061957868,"theta":-0.02883110285006196,"vega":0.03183444857496902,"rho":-0.014501791924770375,"breakevenPct":4.569976098261552},{"delta":0.6,"premium":2.815549597855228,"strike":30.37935656836461,"iv":0.5732073726541556,"gamma":0.08302386058981233,"theta":-0.028568900804289546,"vega":0.03109302949061662,"rho":-0.015989031027130788,"breakevenPct":3.8918864347650515},{"delta":0.65,"premium":3.2997478991596645,"strike":31.06218487394958,"iv":0.5810613445378151,"gamma":0.0787652100840336,"theta":-0.027619159663865543,"vega":0.02996319327731092,"rho":-0.017499374670133072,"breakevenPct":3.199313198082579},{"delta":0.7,"premium":3.9720168067226886,"strike":31.90252100840336,"iv":0.6008092436974789,"gamma":0.0715383193277311,"theta":-0.02652672268907563,"vega":0.028114453781512606,"rho":-0.01915060233106123,"breakevenPct":2.613304736120391},{"delta":0.75,"premium":4.835983263598326,"strike":32.92468619246862,"iv":0.6265870292887028,"gamma":0.06274769874476989,"theta":-0.02492050209205021,"vega":0.025680753138075316,"rho":-0.02095102821018407,"breakevenPct":2.0617052689320285},{"delta":0.8,"premium":6.6014705882352995,"strike":34.8014705882353,"iv":0.7156000000000003,"gamma":0.048489705882352914,"theta":-0.02472205882352942,"vega":0.02267867647058823,"rho":-0.02345013764635895,"breakevenPct":1.6736401673640184},{"delta":0.85,"premium":9.870999999999995,"strike":38.17999999999999,"iv":0.8659699999999999,"gamma":0.03332400000000001,"theta":-0.024466000000000005,"vega":0.018866000000000004,"rho":-0.027135130721853,"breakevenPct":1.2935843793584345}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":35.333599978482155,"iv":0.768438618372426,"gamma":0.04534936912549763,"theta":-0.030720436657342174,"vega":0.022530303574552164,"rho":0.0039319629839521895,"breakevenPct":25.37866101283876},{"delta":0.25,"premium":0.70014127432604,"strike":32.98869805391679,"iv":0.6360865024509653,"gamma":0.062101722900445924,"theta":-0.029085755547936586,"vega":0.025575636796158506,"rho":0.004967233729255994,"breakevenPct":17.46457227420794},{"delta":0.3,"premium":0.7197637356821291,"strike":31.41890114542966,"iv":0.5112650332986617,"gamma":0.0858040992230035,"theta":-0.02564968969444554,"vega":0.027906998556786355,"rho":0.006030562145431391,"breakevenPct":12.059500980166646},{"delta":0.35,"premium":0.8468446741374107,"strike":30.59385108620863,"iv":0.47688331965972547,"gamma":0.09581931376355678,"theta":-0.025680582076800317,"vega":0.02960148920581029,"rho":0.007040053500219243,"breakevenPct":9.625856904972252},{"delta":0.4,"premium":1.0130381722074688,"strike":30.039872759308437,"iv":0.4754197193660692,"gamma":0.10085269768816363,"theta":-0.026973372211123878,"vega":0.03106417255594106,"rho":0.00802994933002063,"breakevenPct":8.273748017837882},{"delta":0.45,"premium":1.2016522325394583,"strike":29.52892737989478,"iv":0.4715390230514135,"gamma":0.10328064129167759,"theta":-0.027223561026614523,"vega":0.03170202095860037,"rho":0.009019637747299537,"breakevenPct":7.149859178640986},{"delta":0.5,"premium":1.3920051763595558,"strike":29.02131952970785,"iv":0.4674708627333583,"gamma":0.10550651337260121,"theta":-0.027392888256351066,"vega":0.03227589719794743,"rho":0.010009310078174972,"breakevenPct":6.043670523247579},{"delta":0.55,"premium":1.6552810077519382,"strike":28.535852713178294,"iv":0.4746335271317829,"gamma":0.10235096899224805,"theta":-0.02749282945736434,"vega":0.031743023255813956,"rho":0.010945680941807229,"breakevenPct":5.268946028348087},{"delta":0.6,"premium":1.9217538759689923,"strike":28.051356589147286,"iv":0.48228856589147284,"gamma":0.098959496124031,"theta":-0.027589728682170543,"vega":0.031161627906976744,"rho":0.01187971499789855,"breakevenPct":4.508753365119521},{"delta":0.65,"premium":2.2047324083250746,"strike":27.556987115956392,"iv":0.47884707631318135,"gamma":0.09479008919722497,"theta":-0.026270961347869177,"vega":0.029638057482656095,"rho":0.012801080685234601,"breakevenPct":3.771685928456994},{"delta":0.7,"premium":2.489667988107036,"strike":27.061446977205154,"iv":0.47408989098116944,"gamma":0.09052844400396433,"theta":-0.024784340931615464,"vega":0.028002775024777007,"rho":0.013720944306476628,"breakevenPct":3.037360409038318},{"delta":0.75,"premium":2.7857142857142856,"strike":26.582857142857144,"iv":0.45848285714285714,"gamma":0.08432685714285715,"theta":-0.02209714285714286,"vega":0.02529714285714286,"rho":0.014634825582795902,"breakevenPct":2.400876668659092},{"delta":0.8,"premium":3.083333333333334,"strike":26.106666666666666,"iv":0.44134,"gamma":0.07785066666666667,"theta":-0.01924,"vega":0.022439999999999998,"rho":0.015547860043167208,"breakevenPct":1.7782426778242637},{"delta":0.85,"premium":3.5424146649810364,"strike":25.509481668773706,"iv":0.43210429835651076,"gamma":0.0656085967130215,"theta":-0.01609835651074589,"vega":0.018562579013906448,"rho":0.016342788852817283,"breakevenPct":1.2967096713903072},{"delta":0.9,"premium":4.127079107505072,"strike":24.803245436105477,"iv":0.4274837728194726,"gamma":0.05044523326572006,"theta":-0.012732657200811355,"vega":0.014117849898580117,"rho":0.017042689611987384,"breakevenPct":0.8728191897159957}],"put":[{"delta":0.1,"premium":0.6,"strike":19.101612986419404,"iv":1.3347612588326812,"gamma":0.01635782444025513,"theta":-0.032339663883366065,"vega":0.014124248561646215,"rho":-0.0027755625724651674,"breakevenPct":35.4894944685516},{"delta":0.15,"premium":0.6445801163631526,"strike":22.783204654526102,"iv":0.9160411423319407,"gamma":0.03171534502806786,"theta":-0.029224655704198594,"vega":0.018757152868969097,"rho":-0.003979012805854199,"breakevenPct":22.80814317237465},{"delta":0.2,"premium":0.7579914328459262,"strike":24.57991432845926,"iv":0.7616546563178048,"gamma":0.04578495262799122,"theta":-0.028913689356892074,"vega":0.02248915949690342,"rho":-0.005233976006640133,"breakevenPct":16.938902037610404},{"delta":0.25,"premium":0.8801386514815182,"strike":25.80138651481518,"iv":0.6671872193772195,"gamma":0.059313232873802094,"theta":-0.028585736170282847,"vega":0.02553938081485364,"rho":-0.006494632174774918,"breakevenPct":13.105830323104378},{"delta":0.3,"premium":0.9744988580064121,"strike":26.74498858006412,"iv":0.5846741757862854,"gamma":0.0741853858977746,"theta":-0.027131934999694712,"vega":0.02791764037047153,"rho":-0.007736469083535664,"breakevenPct":10.144735976088878},{"delta":0.35,"premium":1.1565871137573036,"strike":27.41756563668614,"iv":0.554746696969463,"gamma":0.08231585820085568,"theta":-0.027228214095439785,"vega":0.029662837046365863,"rho":-0.00901629613836808,"breakevenPct":8.434523978630267},{"delta":0.4,"premium":1.375,"strike":28,"iv":0.5448,"gamma":0.0877,"theta":-0.028,"vega":0.0312,"rho":-0.010312259341798118,"breakevenPct":7.165271966527195},{"delta":0.45,"premium":1.635989010989011,"strike":28.54945054945055,"iv":0.5397450549450549,"gamma":0.09011758241758241,"theta":-0.028054945054945057,"vega":0.031749450549450546,"rho":-0.011659962729806312,"breakevenPct":6.159478596717092},{"delta":0.5,"premium":1.9280669144981413,"strike":29.111524163568774,"iv":0.5393583643122676,"gamma":0.09134163568773235,"theta":-0.028211524163568775,"vega":0.032144237918215614,"rho":-0.013030001741043813,"breakevenPct":5.218070958610074},{"delta":0.55,"premium":2.361771995043371,"strike":29.73110285006196,"iv":0.560238166047088,"gamma":0.08712850061957868,"theta":-0.02883110285006196,"vega":0.03183444857496902,"rho":-0.014501791924770375,"breakevenPct":4.569976098261552},{"delta":0.6,"premium":2.815549597855228,"strike":30.37935656836461,"iv":0.5732073726541556,"gamma":0.08302386058981233,"theta":-0.028568900804289546,"vega":0.03109302949061662,"rho":-0.015989031027130788,"breakevenPct":3.8918864347650515},{"delta":0.65,"premium":3.2997478991596645,"strike":31.06218487394958,"iv":0.5810613445378151,"gamma":0.0787652100840336,"theta":-0.027619159663865543,"vega":0.02996319327731092,"rho":-0.017499374670133072,"breakevenPct":3.199313198082579},{"delta":0.7,"premium":3.9720168067226886,"strike":31.90252100840336,"iv":0.6008092436974789,"gamma":0.0715383193277311,"theta":-0.02652672268907563,"vega":0.028114453781512606,"rho":-0.01915060233106123,"breakevenPct":2.613304736120391},{"delta":0.75,"premium":4.835983263598326,"strike":32.92468619246862,"iv":0.6265870292887028,"gamma":0.06274769874476989,"theta":-0.02492050209205021,"vega":0.025680753138075316,"rho":-0.02095102821018407,"breakevenPct":2.0617052689320285},{"delta":0.8,"premium":6.6014705882352995,"strike":34.8014705882353,"iv":0.7156000000000003,"gamma":0.048489705882352914,"theta":-0.02472205882352942,"vega":0.02267867647058823,"rho":-0.02345013764635895,"breakevenPct":1.6736401673640184},{"delta":0.85,"premium":9.870999999999995,"strike":38.17999999999999,"iv":0.8659699999999999,"gamma":0.03332400000000001,"theta":-0.024466000000000005,"vega":0.018866000000000004,"rho":-0.027135130721853,"breakevenPct":1.2935843793584345}]}},"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"}}