{"symbol":"EMQQ","url":"https://intraalpha.com/companies/EMQQ","capturedAt":"2026-10-22T21:06:40.402Z","state":"ready","quote":{"symbol":"EMQQ","last_price":30.45,"prev_close":30.83,"regular_close":30.45,"change":-0.38,"change_pct":-1.2326,"regular_change":-0.38,"regular_change_pct":-1.2326,"extended_change":0,"extended_change_pct":0,"bid":30.34,"ask":30.48,"bid_size":300,"ask_size":300,"volume":18092,"vwap":30.445567,"open":30.34,"high":30.55,"low":30.34,"close":30.45,"trade_count":243,"last_trade_at":"2026-10-22T20:10:00.003596735Z","last_quote_at":"2026-10-22T20:00:07.556894372Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:37.951545214-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":232400000,"net_expense_ratio":0.0086,"portfolio_turnover":0.25,"dividend_yield":0,"inception_date":"2014-11-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:39.938563+00:00"},"optionObservedAt":"2026-10-22T19:55:03.412Z","bars":[{"c":31.62,"h":31.63,"l":31.51,"n":35,"o":31.55,"t":"2026-10-15T13:30:00Z","v":3142,"vw":31.607611},{"c":31.65,"h":31.67,"l":31.6,"n":47,"o":31.6,"t":"2026-10-15T13:35:00Z","v":7189,"vw":31.653336},{"c":31.74,"h":31.75,"l":31.73,"n":9,"o":31.75,"t":"2026-10-15T13:40:00Z","v":631,"vw":31.743},{"c":31.685,"h":31.73,"l":31.685,"n":20,"o":31.73,"t":"2026-10-15T13:50:00Z","v":1728,"vw":31.709333},{"c":31.72,"h":31.72,"l":31.72,"n":9,"o":31.72,"t":"2026-10-15T13:55:00Z","v":624,"vw":31.72},{"c":31.85,"h":31.87,"l":31.85,"n":9,"o":31.87,"t":"2026-10-15T14:10:00Z","v":599,"vw":31.854674},{"c":31.781,"h":31.82,"l":31.781,"n":6,"o":31.82,"t":"2026-10-15T14:15:00Z","v":520,"vw":31.808857},{"c":31.76,"h":31.77,"l":31.76,"n":9,"o":31.77,"t":"2026-10-15T14:25:00Z","v":800,"vw":31.762857},{"c":31.785,"h":31.785,"l":31.75,"n":12,"o":31.75,"t":"2026-10-15T14:30:00Z","v":1042,"vw":31.75758},{"c":31.79,"h":31.79,"l":31.785,"n":4,"o":31.785,"t":"2026-10-15T14:35:00Z","v":326,"vw":31.786667},{"c":31.88,"h":31.88,"l":31.88,"n":5,"o":31.88,"t":"2026-10-15T14:50:00Z","v":500,"vw":31.88},{"c":32.02,"h":32.02,"l":32.0143,"n":3,"o":32.0143,"t":"2026-10-15T15:05:00Z","v":425,"vw":32.017318},{"c":32,"h":32,"l":31.99,"n":5,"o":32,"t":"2026-10-15T15:10:00Z","v":500,"vw":31.996},{"c":31.99,"h":32.005,"l":31.99,"n":4,"o":32.005,"t":"2026-10-15T15:15:00Z","v":242,"vw":31.99825},{"c":31.901,"h":31.93,"l":31.901,"n":3,"o":31.93,"t":"2026-10-15T15:30:00Z","v":227,"vw":31.9155},{"c":31.96,"h":31.96,"l":31.91,"n":5,"o":31.92,"t":"2026-10-15T15:35:00Z","v":480,"vw":31.93},{"c":31.935,"h":31.935,"l":31.935,"n":3,"o":31.935,"t":"2026-10-15T15:50:00Z","v":253,"vw":31.935},{"c":31.9506,"h":31.96,"l":31.9506,"n":2,"o":31.96,"t":"2026-10-15T15:55:00Z","v":200,"vw":31.9553},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-15T16:05:00Z","v":451,"vw":31.95},{"c":31.97,"h":31.97,"l":31.97,"n":2,"o":31.97,"t":"2026-10-15T16:35:00Z","v":613,"vw":31.97},{"c":31.95,"h":31.95,"l":31.95,"n":3,"o":31.95,"t":"2026-10-15T16:45:00Z","v":117,"vw":31.95},{"c":31.9499,"h":31.9499,"l":31.9499,"n":1,"o":31.9499,"t":"2026-10-15T17:10:00Z","v":1000,"vw":31.9499},{"c":31.925,"h":31.925,"l":31.925,"n":2,"o":31.925,"t":"2026-10-15T17:15:00Z","v":115,"vw":31.925},{"c":31.93,"h":31.93,"l":31.93,"n":4,"o":31.93,"t":"2026-10-15T17:20:00Z","v":645,"vw":31.93},{"c":32.0199,"h":32.0199,"l":32.0199,"n":1,"o":32.0199,"t":"2026-10-15T17:45:00Z","v":417,"vw":32.0199},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-15T18:10:00Z","v":125,"vw":31.98},{"c":31.968826,"h":31.968826,"l":31.968826,"n":1,"o":31.968826,"t":"2026-10-15T18:35:00Z","v":400,"vw":31.968826},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-10-15T18:40:00Z","v":120,"vw":31.97},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-10-15T18:45:00Z","v":200,"vw":31.97},{"c":31.99,"h":31.99,"l":31.97,"n":4,"o":31.97,"t":"2026-10-15T18:50:00Z","v":309,"vw":31.978333},{"c":32.025,"h":32.025,"l":32.025,"n":1,"o":32.025,"t":"2026-10-15T19:00:00Z","v":234,"vw":32.025},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-15T19:30:00Z","v":300,"vw":32.01},{"c":32.0204,"h":32.029,"l":32.02,"n":5,"o":32.02,"t":"2026-10-15T19:50:00Z","v":822,"vw":32.02463},{"c":32.02,"h":32.02,"l":31.99,"n":4,"o":32,"t":"2026-10-15T19:55:00Z","v":483,"vw":31.998772},{"c":31.99,"h":31.99,"l":31.99,"n":5,"o":31.99,"t":"2026-10-15T20:00:00Z","v":188,"vw":31.99},{"c":32.1,"h":32.1,"l":32.075,"n":5,"o":32.075,"t":"2026-10-16T13:25:00Z","v":500,"vw":32.095},{"c":32.14,"h":32.14,"l":32.1,"n":10,"o":32.1,"t":"2026-10-16T13:30:00Z","v":1126,"vw":32.120463},{"c":32.02,"h":32.02,"l":32.01,"n":2,"o":32.01,"t":"2026-10-16T13:35:00Z","v":200,"vw":32.015},{"c":31.995,"h":31.995,"l":31.995,"n":1,"o":31.995,"t":"2026-10-16T13:55:00Z","v":169,"vw":31.995},{"c":31.99,"h":31.99,"l":31.99,"n":3,"o":31.99,"t":"2026-10-16T14:10:00Z","v":231,"vw":31.99},{"c":31.9146,"h":31.99,"l":31.9146,"n":20,"o":31.98,"t":"2026-10-16T14:15:00Z","v":2277,"vw":31.957181},{"c":31.94,"h":31.94,"l":31.94,"n":4,"o":31.94,"t":"2026-10-16T14:25:00Z","v":349,"vw":31.94},{"c":31.9201,"h":31.945,"l":31.9201,"n":3,"o":31.945,"t":"2026-10-16T14:30:00Z","v":607,"vw":31.932468},{"c":31.92,"h":31.935,"l":31.92,"n":11,"o":31.935,"t":"2026-10-16T14:45:00Z","v":5639,"vw":31.933391},{"c":31.94,"h":31.94,"l":31.94,"n":4,"o":31.94,"t":"2026-10-16T15:00:00Z","v":400,"vw":31.94},{"c":31.885,"h":31.885,"l":31.885,"n":1,"o":31.885,"t":"2026-10-16T15:10:00Z","v":150,"vw":31.885},{"c":31.9005,"h":31.9005,"l":31.9005,"n":2,"o":31.9005,"t":"2026-10-16T15:15:00Z","v":310,"vw":31.9005},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-10-16T15:35:00Z","v":158,"vw":31.88},{"c":31.85,"h":31.85,"l":31.8318,"n":2,"o":31.8318,"t":"2026-10-16T16:15:00Z","v":501,"vw":31.83863},{"c":31.7779,"h":31.7779,"l":31.7779,"n":2,"o":31.7779,"t":"2026-10-16T16:35:00Z","v":168,"vw":31.7779},{"c":31.7559,"h":31.7559,"l":31.75,"n":4,"o":31.75,"t":"2026-10-16T16:40:00Z","v":507,"vw":31.752078},{"c":31.735,"h":31.735,"l":31.71,"n":154,"o":31.72,"t":"2026-10-16T16:50:00Z","v":4010,"vw":31.718869},{"c":31.69,"h":31.69,"l":31.69,"n":2,"o":31.69,"t":"2026-10-16T17:00:00Z","v":200,"vw":31.69},{"c":31.6699,"h":31.6699,"l":31.6699,"n":1,"o":31.6699,"t":"2026-10-16T17:10:00Z","v":300,"vw":31.6699},{"c":31.64,"h":31.64,"l":31.63,"n":2,"o":31.63,"t":"2026-10-16T17:20:00Z","v":484,"vw":31.635},{"c":31.7099,"h":31.71,"l":31.7099,"n":5,"o":31.71,"t":"2026-10-16T17:30:00Z","v":3693,"vw":31.709968},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-10-16T17:40:00Z","v":13338,"vw":31.74},{"c":31.63,"h":31.63,"l":31.63,"n":5,"o":31.63,"t":"2026-10-16T18:00:00Z","v":500,"vw":31.63},{"c":31.625,"h":31.625,"l":31.625,"n":1,"o":31.625,"t":"2026-10-16T18:25:00Z","v":100,"vw":31.625},{"c":31.63,"h":31.63,"l":31.63,"n":3,"o":31.63,"t":"2026-10-16T18:30:00Z","v":158,"vw":31.63},{"c":31.62,"h":31.62,"l":31.6,"n":11,"o":31.6,"t":"2026-10-16T18:35:00Z","v":912,"vw":31.608796},{"c":31.6091,"h":31.61,"l":31.6091,"n":3,"o":31.61,"t":"2026-10-16T19:00:00Z","v":341,"vw":31.609365},{"c":31.58,"h":31.58,"l":31.58,"n":1,"o":31.58,"t":"2026-10-16T19:10:00Z","v":174,"vw":31.58},{"c":31.62,"h":31.63,"l":31.62,"n":11,"o":31.63,"t":"2026-10-16T19:55:00Z","v":1512,"vw":31.626336},{"c":31.61,"h":31.61,"l":31.61,"n":3,"o":31.61,"t":"2026-10-16T20:00:00Z","v":258,"vw":31.61},{"c":31.63,"h":31.63,"l":31.63,"n":1,"o":31.63,"t":"2026-10-19T08:00:00Z","v":372,"vw":31.63},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-19T13:30:00Z","v":625,"vw":31.71},{"c":31.53,"h":31.55,"l":31.53,"n":4,"o":31.55,"t":"2026-10-19T13:35:00Z","v":203,"vw":31.54},{"c":31.42,"h":31.45,"l":31.42,"n":3,"o":31.45,"t":"2026-10-19T13:55:00Z","v":421,"vw":31.442857},{"c":31.39,"h":31.435,"l":31.39,"n":3,"o":31.435,"t":"2026-10-19T14:00:00Z","v":240,"vw":31.416172},{"c":31.42,"h":31.42,"l":31.42,"n":1,"o":31.42,"t":"2026-10-19T14:25:00Z","v":200,"vw":31.42},{"c":31.39,"h":31.39,"l":31.39,"n":5,"o":31.39,"t":"2026-10-19T14:30:00Z","v":243,"vw":31.39},{"c":31.42,"h":31.42,"l":31.4,"n":4,"o":31.41,"t":"2026-10-19T14:45:00Z","v":400,"vw":31.41},{"c":31.455,"h":31.455,"l":31.455,"n":1,"o":31.455,"t":"2026-10-19T15:00:00Z","v":107,"vw":31.455},{"c":31.435,"h":31.4599,"l":31.403,"n":6,"o":31.4599,"t":"2026-10-19T15:05:00Z","v":2980,"vw":31.439849},{"c":31.422,"h":31.422,"l":31.422,"n":1,"o":31.422,"t":"2026-10-19T15:10:00Z","v":500,"vw":31.422},{"c":31.44,"h":31.46,"l":31.44,"n":3,"o":31.46,"t":"2026-10-19T15:15:00Z","v":657,"vw":31.443333},{"c":31.45,"h":31.455,"l":31.45,"n":17,"o":31.45,"t":"2026-10-19T15:25:00Z","v":1148,"vw":31.451364},{"c":31.46,"h":31.47,"l":31.46,"n":17,"o":31.46,"t":"2026-10-19T15:30:00Z","v":2031,"vw":31.462291},{"c":31.48,"h":31.48,"l":31.47,"n":12,"o":31.47,"t":"2026-10-19T15:35:00Z","v":1630,"vw":31.475333},{"c":31.48,"h":31.48,"l":31.47,"n":5,"o":31.48,"t":"2026-10-19T15:40:00Z","v":500,"vw":31.478},{"c":31.47,"h":31.47,"l":31.46,"n":9,"o":31.46,"t":"2026-10-19T15:45:00Z","v":792,"vw":31.468571},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-19T15:55:00Z","v":100,"vw":31.5},{"c":31.41,"h":31.41,"l":31.41,"n":5,"o":31.41,"t":"2026-10-19T16:05:00Z","v":500,"vw":31.41},{"c":31.42,"h":31.42,"l":31.4,"n":6,"o":31.4,"t":"2026-10-19T16:15:00Z","v":930,"vw":31.408889},{"c":31.42,"h":31.42,"l":31.42,"n":4,"o":31.42,"t":"2026-10-19T16:20:00Z","v":400,"vw":31.42},{"c":31.41,"h":31.43,"l":31.41,"n":4,"o":31.43,"t":"2026-10-19T16:25:00Z","v":412,"vw":31.418732},{"c":31.41,"h":31.41,"l":31.41,"n":9,"o":31.41,"t":"2026-10-19T16:30:00Z","v":750,"vw":31.41},{"c":31.395,"h":31.415,"l":31.395,"n":14,"o":31.415,"t":"2026-10-19T16:35:00Z","v":916,"vw":31.401014},{"c":31.36,"h":31.38,"l":31.36,"n":10,"o":31.38,"t":"2026-10-19T16:45:00Z","v":6740,"vw":31.377922},{"c":31.385,"h":31.385,"l":31.385,"n":1,"o":31.385,"t":"2026-10-19T16:50:00Z","v":1013,"vw":31.385},{"c":31.36,"h":31.384,"l":31.36,"n":9,"o":31.384,"t":"2026-10-19T17:00:00Z","v":1400,"vw":31.370286},{"c":31.34,"h":31.34,"l":31.34,"n":2,"o":31.34,"t":"2026-10-19T17:10:00Z","v":689,"vw":31.34},{"c":31.34,"h":31.34,"l":31.34,"n":1,"o":31.34,"t":"2026-10-19T17:15:00Z","v":100,"vw":31.34},{"c":31.32,"h":31.32,"l":31.32,"n":2,"o":31.32,"t":"2026-10-19T17:25:00Z","v":212,"vw":31.32},{"c":31.32,"h":31.32,"l":31.32,"n":2,"o":31.32,"t":"2026-10-19T17:30:00Z","v":600,"vw":31.32},{"c":31.355,"h":31.36,"l":31.345,"n":7,"o":31.345,"t":"2026-10-19T17:40:00Z","v":675,"vw":31.355},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-10-19T17:45:00Z","v":100,"vw":31.35},{"c":31.35,"h":31.35,"l":31.34,"n":2,"o":31.34,"t":"2026-10-19T18:05:00Z","v":700,"vw":31.341429},{"c":31.3425,"h":31.3425,"l":31.3425,"n":1,"o":31.3425,"t":"2026-10-19T18:10:00Z","v":128,"vw":31.3425},{"c":31.35,"h":31.35,"l":31.34,"n":2,"o":31.34,"t":"2026-10-19T18:15:00Z","v":200,"vw":31.345},{"c":31.34,"h":31.34,"l":31.34,"n":5,"o":31.34,"t":"2026-10-19T18:25:00Z","v":500,"vw":31.34},{"c":31.36,"h":31.36,"l":31.36,"n":2,"o":31.36,"t":"2026-10-19T18:35:00Z","v":200,"vw":31.36},{"c":31.36,"h":31.365,"l":31.36,"n":6,"o":31.365,"t":"2026-10-19T18:45:00Z","v":444,"vw":31.36375},{"c":31.37,"h":31.37,"l":31.37,"n":3,"o":31.37,"t":"2026-10-19T18:50:00Z","v":210,"vw":31.37},{"c":31.37,"h":31.37,"l":31.37,"n":6,"o":31.37,"t":"2026-10-19T18:55:00Z","v":601,"vw":31.37},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-10-19T19:00:00Z","v":100,"vw":31.37},{"c":31.38,"h":31.39,"l":31.38,"n":5,"o":31.39,"t":"2026-10-19T19:05:00Z","v":416,"vw":31.3825},{"c":31.375,"h":31.375,"l":31.375,"n":4,"o":31.375,"t":"2026-10-19T19:15:00Z","v":252,"vw":31.375},{"c":31.361,"h":31.37,"l":31.36,"n":5,"o":31.36,"t":"2026-10-19T19:20:00Z","v":665,"vw":31.3635},{"c":31.363,"h":31.363,"l":31.363,"n":1,"o":31.363,"t":"2026-10-19T19:25:00Z","v":300,"vw":31.363},{"c":31.37,"h":31.395,"l":31.37,"n":7,"o":31.395,"t":"2026-10-19T19:30:00Z","v":835,"vw":31.385027},{"c":31.38,"h":31.39,"l":31.38,"n":8,"o":31.39,"t":"2026-10-19T19:35:00Z","v":524,"vw":31.385},{"c":31.38,"h":31.395,"l":31.38,"n":12,"o":31.38,"t":"2026-10-19T19:40:00Z","v":1048,"vw":31.3815},{"c":31.38,"h":31.395,"l":31.38,"n":7,"o":31.39,"t":"2026-10-19T19:45:00Z","v":1503,"vw":31.388581},{"c":31.35,"h":31.38,"l":31.35,"n":4,"o":31.38,"t":"2026-10-19T19:50:00Z","v":400,"vw":31.3575},{"c":31.35,"h":31.375,"l":31.35,"n":23,"o":31.36,"t":"2026-10-19T19:55:00Z","v":1508,"vw":31.361667},{"c":31.36,"h":31.42,"l":31.36,"n":9,"o":31.39,"t":"2026-10-20T13:30:00Z","v":3579,"vw":31.366581},{"c":31.47,"h":31.47,"l":31.47,"n":3,"o":31.47,"t":"2026-10-20T13:50:00Z","v":300,"vw":31.47},{"c":31.496,"h":31.496,"l":31.496,"n":1,"o":31.496,"t":"2026-10-20T14:05:00Z","v":150,"vw":31.496},{"c":31.535,"h":31.535,"l":31.535,"n":1,"o":31.535,"t":"2026-10-20T15:15:00Z","v":400,"vw":31.535},{"c":31.53,"h":31.53,"l":31.53,"n":7,"o":31.53,"t":"2026-10-20T15:30:00Z","v":576,"vw":31.53},{"c":31.5313,"h":31.5313,"l":31.5313,"n":1,"o":31.5313,"t":"2026-10-20T15:55:00Z","v":162,"vw":31.5313},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-20T16:00:00Z","v":130,"vw":31.56},{"c":31.5856,"h":31.5878,"l":31.5856,"n":6,"o":31.5878,"t":"2026-10-20T16:05:00Z","v":445,"vw":31.586327},{"c":31.5679,"h":31.5679,"l":31.5679,"n":2,"o":31.5679,"t":"2026-10-20T16:45:00Z","v":156,"vw":31.5679},{"c":31.5703,"h":31.5703,"l":31.5703,"n":2,"o":31.5703,"t":"2026-10-20T17:00:00Z","v":224,"vw":31.5703},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-20T17:25:00Z","v":141,"vw":31.56},{"c":31.56,"h":31.5856,"l":31.56,"n":19,"o":31.5856,"t":"2026-10-20T17:40:00Z","v":2820,"vw":31.574362},{"c":31.5795,"h":31.5795,"l":31.5795,"n":1,"o":31.5795,"t":"2026-10-20T17:50:00Z","v":235,"vw":31.5795},{"c":31.5799,"h":31.5799,"l":31.5799,"n":1,"o":31.5799,"t":"2026-10-20T18:10:00Z","v":150,"vw":31.5799},{"c":31.52,"h":31.52,"l":31.52,"n":8,"o":31.52,"t":"2026-10-20T19:20:00Z","v":730,"vw":31.52},{"c":31.505,"h":31.505,"l":31.505,"n":4,"o":31.505,"t":"2026-10-20T19:35:00Z","v":335,"vw":31.505},{"c":31.515,"h":31.515,"l":31.5,"n":11,"o":31.515,"t":"2026-10-20T19:55:00Z","v":533,"vw":31.51},{"c":31.56,"h":31.56,"l":31.56,"n":2,"o":31.56,"t":"2026-10-20T20:00:00Z","v":207,"vw":31.56},{"c":31.28,"h":31.28,"l":31.28,"n":1,"o":31.28,"t":"2026-10-21T13:20:00Z","v":1000,"vw":31.28},{"c":31.16,"h":31.16,"l":31.16,"n":4,"o":31.16,"t":"2026-10-21T13:30:00Z","v":167,"vw":31.16},{"c":31.09,"h":31.09,"l":31.09,"n":1,"o":31.09,"t":"2026-10-21T13:40:00Z","v":100,"vw":31.09},{"c":31.07,"h":31.07,"l":31.05,"n":5,"o":31.05,"t":"2026-10-21T13:45:00Z","v":500,"vw":31.054},{"c":31.0601,"h":31.0601,"l":31.0601,"n":1,"o":31.0601,"t":"2026-10-21T13:50:00Z","v":200,"vw":31.0601},{"c":30.93,"h":30.96,"l":30.9001,"n":9,"o":30.93,"t":"2026-10-21T14:15:00Z","v":6318,"vw":30.936187},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-21T14:30:00Z","v":2000,"vw":30.9},{"c":30.898,"h":30.898,"l":30.898,"n":1,"o":30.898,"t":"2026-10-21T14:35:00Z","v":160,"vw":30.898},{"c":30.87,"h":30.87,"l":30.85,"n":2,"o":30.85,"t":"2026-10-21T14:40:00Z","v":283,"vw":30.862933},{"c":30.874,"h":30.874,"l":30.874,"n":1,"o":30.874,"t":"2026-10-21T14:50:00Z","v":200,"vw":30.874},{"c":30.86,"h":30.86,"l":30.85,"n":7,"o":30.85,"t":"2026-10-21T14:55:00Z","v":619,"vw":30.851739},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-21T15:15:00Z","v":300,"vw":30.89},{"c":30.92,"h":30.92,"l":30.92,"n":1,"o":30.92,"t":"2026-10-21T15:25:00Z","v":200,"vw":30.92},{"c":30.95,"h":30.96,"l":30.95,"n":4,"o":30.96,"t":"2026-10-21T15:35:00Z","v":320,"vw":30.956667},{"c":30.9845,"h":30.9845,"l":30.9845,"n":1,"o":30.9845,"t":"2026-10-21T15:40:00Z","v":196,"vw":30.9845},{"c":30.965,"h":30.965,"l":30.965,"n":1,"o":30.965,"t":"2026-10-21T16:30:00Z","v":438,"vw":30.965},{"c":30.98,"h":30.98,"l":30.98,"n":1,"o":30.98,"t":"2026-10-21T16:40:00Z","v":412,"vw":30.98},{"c":30.9418,"h":30.97,"l":30.9418,"n":4,"o":30.97,"t":"2026-10-21T16:45:00Z","v":1130,"vw":30.944484},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-21T17:05:00Z","v":400,"vw":30.91},{"c":30.91,"h":30.91,"l":30.91,"n":5,"o":30.91,"t":"2026-10-21T17:55:00Z","v":397,"vw":30.91},{"c":30.9301,"h":30.9301,"l":30.93,"n":4,"o":30.93,"t":"2026-10-21T18:10:00Z","v":1800,"vw":30.93005},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-21T18:20:00Z","v":250,"vw":30.96},{"c":30.95,"h":30.95,"l":30.95,"n":3,"o":30.95,"t":"2026-10-21T18:35:00Z","v":165,"vw":30.95},{"c":30.855,"h":30.855,"l":30.855,"n":1,"o":30.855,"t":"2026-10-21T18:55:00Z","v":120,"vw":30.855},{"c":30.73,"h":30.73,"l":30.73,"n":4,"o":30.73,"t":"2026-10-21T19:00:00Z","v":394,"vw":30.73},{"c":30.77,"h":30.77,"l":30.77,"n":2,"o":30.77,"t":"2026-10-21T19:05:00Z","v":193,"vw":30.77},{"c":30.79,"h":30.79,"l":30.79,"n":2,"o":30.79,"t":"2026-10-21T19:15:00Z","v":159,"vw":30.79},{"c":30.8565,"h":30.8565,"l":30.8565,"n":1,"o":30.8565,"t":"2026-10-21T19:40:00Z","v":368,"vw":30.8565},{"c":30.855,"h":30.855,"l":30.855,"n":1,"o":30.855,"t":"2026-10-21T19:50:00Z","v":300,"vw":30.855},{"c":30.83,"h":30.83,"l":30.83,"n":5,"o":30.83,"t":"2026-10-21T19:55:00Z","v":277,"vw":30.83},{"c":30.34,"h":30.34,"l":30.34,"n":3,"o":30.34,"t":"2026-10-22T13:30:00Z","v":185,"vw":30.34},{"c":30.44,"h":30.46,"l":30.44,"n":20,"o":30.46,"t":"2026-10-22T13:35:00Z","v":1993,"vw":30.449885},{"c":30.55,"h":30.55,"l":30.51,"n":14,"o":30.51,"t":"2026-10-22T13:40:00Z","v":1291,"vw":30.5175},{"c":30.55,"h":30.55,"l":30.55,"n":3,"o":30.55,"t":"2026-10-22T13:45:00Z","v":246,"vw":30.55},{"c":30.505,"h":30.505,"l":30.505,"n":2,"o":30.505,"t":"2026-10-22T13:50:00Z","v":102,"vw":30.505},{"c":30.5,"h":30.5,"l":30.5,"n":5,"o":30.5,"t":"2026-10-22T14:15:00Z","v":500,"vw":30.5},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-22T14:55:00Z","v":1000,"vw":30.4},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-10-22T15:25:00Z","v":500,"vw":30.51},{"c":30.465,"h":30.465,"l":30.45,"n":6,"o":30.45,"t":"2026-10-22T15:30:00Z","v":1106,"vw":30.46125},{"c":30.4235,"h":30.4235,"l":30.4235,"n":1,"o":30.4235,"t":"2026-10-22T16:45:00Z","v":348,"vw":30.4235},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-22T17:00:00Z","v":200,"vw":30.45},{"c":30.4548,"h":30.4548,"l":30.4548,"n":1,"o":30.4548,"t":"2026-10-22T17:05:00Z","v":150,"vw":30.4548},{"c":30.44,"h":30.44,"l":30.44,"n":1,"o":30.44,"t":"2026-10-22T17:10:00Z","v":1500,"vw":30.44},{"c":30.47,"h":30.47,"l":30.47,"n":1,"o":30.47,"t":"2026-10-22T17:30:00Z","v":176,"vw":30.47},{"c":30.44,"h":30.4486,"l":30.44,"n":9,"o":30.4486,"t":"2026-10-22T18:05:00Z","v":754,"vw":30.441985},{"c":30.45,"h":30.455,"l":30.45,"n":30,"o":30.45,"t":"2026-10-22T18:20:00Z","v":2458,"vw":30.450294},{"c":30.44,"h":30.44,"l":30.44,"n":5,"o":30.44,"t":"2026-10-22T18:25:00Z","v":333,"vw":30.44},{"c":30.4,"h":30.4,"l":30.4,"n":4,"o":30.4,"t":"2026-10-22T18:55:00Z","v":400,"vw":30.4},{"c":30.39,"h":30.39,"l":30.38,"n":10,"o":30.39,"t":"2026-10-22T19:00:00Z","v":899,"vw":30.3825},{"c":30.4,"h":30.4,"l":30.39,"n":6,"o":30.39,"t":"2026-10-22T19:10:00Z","v":500,"vw":30.3975},{"c":30.4594,"h":30.4594,"l":30.4594,"n":1,"o":30.4594,"t":"2026-10-22T19:20:00Z","v":100,"vw":30.4594},{"c":30.3901,"h":30.415,"l":30.3901,"n":3,"o":30.415,"t":"2026-10-22T19:40:00Z","v":263,"vw":30.40255},{"c":30.4257,"h":30.4257,"l":30.4257,"n":1,"o":30.4257,"t":"2026-10-22T19:45:00Z","v":1000,"vw":30.4257},{"c":30.43,"h":30.43,"l":30.42,"n":4,"o":30.42,"t":"2026-10-22T19:50:00Z","v":292,"vw":30.425},{"c":30.45,"h":30.45,"l":30.43,"n":10,"o":30.43,"t":"2026-10-22T19:55:00Z","v":809,"vw":30.434717}],"history":[{"c":38.62,"h":38.68,"l":38.36,"n":459,"o":38.51,"t":"2024-10-21T04:00:00Z","v":49037,"vw":38.531558},{"c":38.64,"h":38.89,"l":38.48,"n":426,"o":38.48,"t":"2024-10-22T04:00:00Z","v":46338,"vw":38.643967},{"c":38.5,"h":39.06,"l":38.3898,"n":422,"o":38.9,"t":"2024-10-23T04:00:00Z","v":28732,"vw":38.764993},{"c":38.42,"h":38.49,"l":38.24,"n":517,"o":38.41,"t":"2024-10-24T04:00:00Z","v":49261,"vw":38.36342},{"c":38.26,"h":38.68,"l":38.26,"n":874,"o":38.68,"t":"2024-10-25T04:00:00Z","v":88960,"vw":38.531104},{"c":38.93,"h":39.12,"l":38.43,"n":686,"o":38.43,"t":"2024-10-28T04:00:00Z","v":60859,"vw":38.92253},{"c":38.81,"h":39.27,"l":38.81,"n":484,"o":39.18,"t":"2024-10-29T04:00:00Z","v":33253,"vw":39.024722},{"c":38.6,"h":38.69,"l":38.3,"n":408,"o":38.49,"t":"2024-10-30T04:00:00Z","v":52918,"vw":38.575891},{"c":38.24,"h":38.38,"l":38.06,"n":260,"o":38.38,"t":"2024-10-31T04:00:00Z","v":37210,"vw":38.166917},{"c":38.3,"h":38.7,"l":38.23,"n":269,"o":38.7,"t":"2024-11-01T04:00:00Z","v":31577,"vw":38.439739},{"c":38.36,"h":38.73,"l":38.3401,"n":480,"o":38.45,"t":"2024-11-04T05:00:00Z","v":42274,"vw":38.490659},{"c":38.97,"h":39.04,"l":38.75,"n":333,"o":38.88,"t":"2024-11-05T05:00:00Z","v":34459,"vw":38.88302},{"c":38.51,"h":38.64,"l":37.95,"n":664,"o":38.21,"t":"2024-11-06T05:00:00Z","v":61864,"vw":38.287523},{"c":39.08,"h":39.28,"l":38.9,"n":758,"o":39.11,"t":"2024-11-07T05:00:00Z","v":69231,"vw":39.023581},{"c":37.61,"h":38.13,"l":37.39,"n":1304,"o":38.04,"t":"2024-11-08T05:00:00Z","v":186451,"vw":37.536751},{"c":37.99,"h":38.0599,"l":37.72,"n":309,"o":37.73,"t":"2024-11-11T05:00:00Z","v":46592,"vw":37.868298},{"c":37.52,"h":38.07,"l":37.4335,"n":452,"o":37.56,"t":"2024-11-12T05:00:00Z","v":49090,"vw":37.681216},{"c":37.19,"h":37.71,"l":37.161,"n":437,"o":37.57,"t":"2024-11-13T05:00:00Z","v":38563,"vw":37.369714},{"c":36.89,"h":37.15,"l":36.74,"n":464,"o":37.15,"t":"2024-11-14T05:00:00Z","v":44878,"vw":36.948063},{"c":36.71,"h":36.94,"l":36.54,"n":355,"o":36.9,"t":"2024-11-15T05:00:00Z","v":50005,"vw":36.665847},{"c":37.239,"h":37.239,"l":36.86,"n":316,"o":36.9,"t":"2024-11-18T05:00:00Z","v":27237,"vw":37.022257},{"c":37.2,"h":37.25,"l":36.97,"n":310,"o":36.97,"t":"2024-11-19T05:00:00Z","v":58367,"vw":37.149995},{"c":37.44,"h":37.46,"l":37.2712,"n":314,"o":37.46,"t":"2024-11-20T05:00:00Z","v":41256,"vw":37.368875},{"c":37.13,"h":37.245,"l":36.8486,"n":336,"o":37.03,"t":"2024-11-21T05:00:00Z","v":26911,"vw":37.106643},{"c":36.96,"h":36.9793,"l":36.73,"n":411,"o":36.94,"t":"2024-11-22T05:00:00Z","v":36069,"vw":36.869541},{"c":37.4,"h":37.4,"l":36.99,"n":468,"o":37.02,"t":"2024-11-25T05:00:00Z","v":52720,"vw":37.154939},{"c":37.38,"h":37.56,"l":37.3235,"n":350,"o":37.5,"t":"2024-11-26T05:00:00Z","v":31323,"vw":37.426536},{"c":37.84,"h":38.09,"l":37.81,"n":294,"o":37.92,"t":"2024-11-27T05:00:00Z","v":25140,"vw":37.936209},{"c":37.33,"h":37.52,"l":37.2,"n":546,"o":37.41,"t":"2024-11-29T05:00:00Z","v":59695,"vw":37.348157},{"c":37.39,"h":37.5,"l":37.1829,"n":494,"o":37.43,"t":"2024-12-02T05:00:00Z","v":40908,"vw":37.351685},{"c":37.2586,"h":37.39,"l":37.1665,"n":373,"o":37.23,"t":"2024-12-03T05:00:00Z","v":30445,"vw":37.268079},{"c":37.42,"h":37.43,"l":37.1277,"n":340,"o":37.26,"t":"2024-12-04T05:00:00Z","v":29928,"vw":37.282433},{"c":37.51,"h":37.65,"l":37.35,"n":325,"o":37.35,"t":"2024-12-05T05:00:00Z","v":190049,"vw":37.598902},{"c":37.6828,"h":37.9185,"l":37.6391,"n":256,"o":37.83,"t":"2024-12-06T05:00:00Z","v":24549,"vw":37.764167},{"c":38.86,"h":39.4193,"l":38.7557,"n":953,"o":38.89,"t":"2024-12-09T05:00:00Z","v":97486,"vw":39.193526},{"c":37.99,"h":38.21,"l":37.9341,"n":696,"o":38.21,"t":"2024-12-10T05:00:00Z","v":47626,"vw":38.063548},{"c":38.15,"h":38.1654,"l":37.85,"n":239,"o":37.94,"t":"2024-12-11T05:00:00Z","v":29867,"vw":37.971754},{"c":37.89,"h":38.14,"l":37.79,"n":258,"o":37.79,"t":"2024-12-12T05:00:00Z","v":32055,"vw":37.955607},{"c":37.65,"h":37.78,"l":37.49,"n":297,"o":37.76,"t":"2024-12-13T05:00:00Z","v":27503,"vw":37.618657},{"c":37.07,"h":37.38,"l":37.06,"n":397,"o":37.38,"t":"2024-12-16T05:00:00Z","v":53093,"vw":37.179758},{"c":37.25,"h":37.3325,"l":36.883,"n":318,"o":36.95,"t":"2024-12-17T05:00:00Z","v":37657,"vw":37.19316},{"c":36.03,"h":37.2486,"l":35.958,"n":546,"o":37.06,"t":"2024-12-18T05:00:00Z","v":39341,"vw":36.701988},{"c":35.92,"h":36.28,"l":35.9,"n":320,"o":36.18,"t":"2024-12-19T05:00:00Z","v":23218,"vw":36.104959},{"c":35.99,"h":36.24,"l":35.65,"n":291,"o":35.65,"t":"2024-12-20T05:00:00Z","v":29522,"vw":36.053264},{"c":35.97,"h":36,"l":35.79,"n":324,"o":35.87,"t":"2024-12-23T05:00:00Z","v":52049,"vw":35.935948},{"c":36.04,"h":36.153,"l":35.95,"n":189,"o":36.11,"t":"2024-12-24T05:00:00Z","v":16673,"vw":36.040045},{"c":35.9,"h":36.045,"l":35.69,"n":265,"o":35.69,"t":"2024-12-26T05:00:00Z","v":12103,"vw":35.970253},{"c":35.53,"h":35.6342,"l":35.41,"n":308,"o":35.58,"t":"2024-12-27T05:00:00Z","v":31690,"vw":35.53822},{"c":34.55,"h":34.72,"l":34.54,"n":489,"o":34.7,"t":"2024-12-30T05:00:00Z","v":46076,"vw":34.625722},{"c":34.48,"h":34.74,"l":34.48,"n":508,"o":34.54,"t":"2024-12-31T05:00:00Z","v":52332,"vw":34.603674},{"c":34.7,"h":34.8899,"l":34.5987,"n":432,"o":34.6,"t":"2025-01-02T05:00:00Z","v":34770,"vw":34.683673},{"c":35.13,"h":35.15,"l":34.95,"n":249,"o":35.05,"t":"2025-01-03T05:00:00Z","v":16870,"vw":35.079951},{"c":34.72,"h":35.4,"l":34.6225,"n":598,"o":35.28,"t":"2025-01-06T05:00:00Z","v":62152,"vw":35.07977},{"c":34.4,"h":34.73,"l":34.3572,"n":424,"o":34.73,"t":"2025-01-07T05:00:00Z","v":54620,"vw":34.477972},{"c":34.2,"h":34.2656,"l":34.08,"n":355,"o":34.17,"t":"2025-01-08T05:00:00Z","v":26874,"vw":34.191714},{"c":33.17,"h":33.56,"l":33.17,"n":694,"o":33.52,"t":"2025-01-10T05:00:00Z","v":60253,"vw":33.309233},{"c":33.17,"h":33.17,"l":32.87,"n":567,"o":32.87,"t":"2025-01-13T05:00:00Z","v":62702,"vw":33.052485},{"c":33.63,"h":33.89,"l":33.6,"n":283,"o":33.84,"t":"2025-01-14T05:00:00Z","v":19511,"vw":33.701908},{"c":34.31,"h":34.38,"l":34.13,"n":448,"o":34.19,"t":"2025-01-15T05:00:00Z","v":42011,"vw":34.291532},{"c":34.32,"h":34.36,"l":34.21,"n":479,"o":34.25,"t":"2025-01-16T05:00:00Z","v":36269,"vw":34.28211},{"c":34.94,"h":35.16,"l":34.46,"n":606,"o":34.46,"t":"2025-01-17T05:00:00Z","v":41529,"vw":34.895655},{"c":34.9,"h":35.17,"l":34.76,"n":413,"o":35.14,"t":"2025-01-21T05:00:00Z","v":212728,"vw":34.903772},{"c":34.78,"h":34.9251,"l":34.744,"n":221,"o":34.87,"t":"2025-01-22T05:00:00Z","v":16197,"vw":34.841523},{"c":34.88,"h":34.9421,"l":34.66,"n":308,"o":34.67,"t":"2025-01-23T05:00:00Z","v":92801,"vw":34.815098},{"c":35.42,"h":35.49,"l":35,"n":741,"o":35.03,"t":"2025-01-24T05:00:00Z","v":44576,"vw":35.271673},{"c":35.3,"h":35.4002,"l":35.0201,"n":372,"o":35.25,"t":"2025-01-27T05:00:00Z","v":47232,"vw":35.279055},{"c":36.07,"h":36.07,"l":35.29,"n":494,"o":35.5,"t":"2025-01-28T05:00:00Z","v":59568,"vw":35.547782},{"c":36.09,"h":36.41,"l":36,"n":447,"o":36.3,"t":"2025-01-29T05:00:00Z","v":46279,"vw":36.215609},{"c":37.03,"h":37.22,"l":36.26,"n":432,"o":36.26,"t":"2025-01-30T05:00:00Z","v":48298,"vw":36.915594},{"c":36.38,"h":37.08,"l":36.3083,"n":455,"o":37.08,"t":"2025-01-31T05:00:00Z","v":36979,"vw":36.784501},{"c":36.2,"h":36.5092,"l":35.65,"n":329,"o":35.65,"t":"2025-02-03T05:00:00Z","v":72976,"vw":36.26702},{"c":37.19,"h":37.42,"l":36.75,"n":561,"o":36.76,"t":"2025-02-04T05:00:00Z","v":54546,"vw":37.17745},{"c":36.88,"h":37,"l":36.82,"n":242,"o":36.89,"t":"2025-02-05T05:00:00Z","v":26660,"vw":36.931873},{"c":37.08,"h":37.17,"l":36.9501,"n":202,"o":37.12,"t":"2025-02-06T05:00:00Z","v":43321,"vw":37.109852},{"c":37.16,"h":37.72,"l":37.135,"n":449,"o":37.54,"t":"2025-02-07T05:00:00Z","v":47269,"vw":37.365769},{"c":38.02,"h":38.02,"l":37.72,"n":489,"o":37.82,"t":"2025-02-10T05:00:00Z","v":41816,"vw":37.850514},{"c":37.72,"h":37.9629,"l":37.3995,"n":466,"o":37.54,"t":"2025-02-11T05:00:00Z","v":49486,"vw":37.724288},{"c":38.11,"h":38.2389,"l":36.4501,"n":375,"o":37.9,"t":"2025-02-12T05:00:00Z","v":23624,"vw":37.924764},{"c":38.7642,"h":38.7642,"l":38.13,"n":489,"o":38.13,"t":"2025-02-13T05:00:00Z","v":44118,"vw":38.42413},{"c":39.49,"h":39.63,"l":39.145,"n":1121,"o":39.62,"t":"2025-02-14T05:00:00Z","v":87325,"vw":39.472297},{"c":39.94,"h":40,"l":39.588,"n":631,"o":39.88,"t":"2025-02-18T05:00:00Z","v":68415,"vw":39.82194},{"c":39.47,"h":39.77,"l":39.24,"n":486,"o":39.77,"t":"2025-02-19T05:00:00Z","v":64329,"vw":39.481175},{"c":39.8617,"h":40.43,"l":39.5,"n":1029,"o":39.95,"t":"2025-02-20T05:00:00Z","v":64189,"vw":39.973342},{"c":40.27,"h":40.64,"l":39.83,"n":1083,"o":40.39,"t":"2025-02-21T05:00:00Z","v":106435,"vw":40.215049},{"c":38.43,"h":39.48,"l":38.43,"n":1321,"o":39.42,"t":"2025-02-24T05:00:00Z","v":205470,"vw":38.62626},{"c":38.4,"h":38.67,"l":38.1407,"n":575,"o":38.67,"t":"2025-02-25T05:00:00Z","v":31995,"vw":38.39447},{"c":39.21,"h":39.65,"l":39.14,"n":429,"o":39.51,"t":"2025-02-26T05:00:00Z","v":94787,"vw":39.435643},{"c":38.61,"h":39.19,"l":38.55,"n":574,"o":39.19,"t":"2025-02-27T05:00:00Z","v":40835,"vw":38.871307},{"c":37.88,"h":38.01,"l":37.53,"n":482,"o":37.71,"t":"2025-02-28T05:00:00Z","v":54594,"vw":37.790551},{"c":37.3181,"h":38.27,"l":37.21,"n":378,"o":38.18,"t":"2025-03-03T05:00:00Z","v":29772,"vw":37.88578},{"c":37.78,"h":38.15,"l":37.1465,"n":756,"o":37.52,"t":"2025-03-04T05:00:00Z","v":53307,"vw":37.615236},{"c":39.685,"h":39.7298,"l":38.55,"n":953,"o":38.56,"t":"2025-03-05T05:00:00Z","v":58358,"vw":39.140668},{"c":39.687,"h":40.3799,"l":39.525,"n":889,"o":40.18,"t":"2025-03-06T05:00:00Z","v":73592,"vw":39.943232},{"c":39.62,"h":40.025,"l":39.12,"n":435,"o":39.73,"t":"2025-03-07T05:00:00Z","v":33034,"vw":39.660462},{"c":38.107,"h":38.87,"l":37.8499,"n":483,"o":38.78,"t":"2025-03-10T04:00:00Z","v":41807,"vw":38.274819},{"c":38.63,"h":38.96,"l":38.2853,"n":368,"o":38.54,"t":"2025-03-11T04:00:00Z","v":27505,"vw":38.61768},{"c":38.72,"h":38.9,"l":38.41,"n":507,"o":38.9,"t":"2025-03-12T04:00:00Z","v":36536,"vw":38.709807},{"c":38.4964,"h":38.72,"l":38.25,"n":417,"o":38.3,"t":"2025-03-13T04:00:00Z","v":22966,"vw":38.503432},{"c":39.39,"h":39.5,"l":39.2719,"n":516,"o":39.31,"t":"2025-03-14T04:00:00Z","v":34793,"vw":39.376407},{"c":40.71,"h":40.7799,"l":39.48,"n":802,"o":39.48,"t":"2025-03-17T04:00:00Z","v":112481,"vw":40.471928},{"c":40.14,"h":40.7,"l":40.11,"n":699,"o":40.7,"t":"2025-03-18T04:00:00Z","v":54034,"vw":40.289925},{"c":40.39,"h":40.5,"l":40.1,"n":325,"o":40.5,"t":"2025-03-19T04:00:00Z","v":41260,"vw":40.28846},{"c":39.58,"h":39.73,"l":39.33,"n":474,"o":39.7,"t":"2025-03-20T04:00:00Z","v":43524,"vw":39.520664},{"c":39.39,"h":39.43,"l":39.1,"n":366,"o":39.19,"t":"2025-03-21T04:00:00Z","v":34867,"vw":39.284153},{"c":39.69,"h":39.8299,"l":39.55,"n":393,"o":39.76,"t":"2025-03-24T04:00:00Z","v":23749,"vw":39.716682},{"c":39.28,"h":39.52,"l":39.19,"n":288,"o":39.38,"t":"2025-03-25T04:00:00Z","v":21105,"vw":39.32467},{"c":38.95,"h":39.27,"l":38.83,"n":412,"o":39.25,"t":"2025-03-26T04:00:00Z","v":31771,"vw":39.0028},{"c":39.57,"h":39.73,"l":38.99,"n":326,"o":38.99,"t":"2025-03-27T04:00:00Z","v":34952,"vw":39.572644},{"c":38.43,"h":38.941,"l":38.404,"n":322,"o":38.8401,"t":"2025-03-28T04:00:00Z","v":21285,"vw":38.528022},{"c":38.16,"h":38.2393,"l":37.65,"n":401,"o":37.99,"t":"2025-03-31T04:00:00Z","v":38376,"vw":37.990791},{"c":38.36,"h":38.4838,"l":38.14,"n":303,"o":38.15,"t":"2025-04-01T04:00:00Z","v":19942,"vw":38.297753},{"c":38.39,"h":38.5831,"l":38.2,"n":201,"o":38.2,"t":"2025-04-02T04:00:00Z","v":15561,"vw":38.343874},{"c":37.63,"h":37.9499,"l":37.5087,"n":391,"o":37.51,"t":"2025-04-03T04:00:00Z","v":37042,"vw":37.674028},{"c":34.8661,"h":35.61,"l":34.2374,"n":1498,"o":35.57,"t":"2025-04-04T04:00:00Z","v":187484,"vw":35.026804},{"c":33.86,"h":35.21,"l":33.19,"n":925,"o":33.26,"t":"2025-04-07T04:00:00Z","v":88467,"vw":33.730567},{"c":33.1011,"h":35.04,"l":32.79,"n":889,"o":35.04,"t":"2025-04-08T04:00:00Z","v":94293,"vw":33.668326},{"c":35.26,"h":35.6399,"l":32.86,"n":959,"o":33.2,"t":"2025-04-09T04:00:00Z","v":84029,"vw":34.041285},{"c":34.46,"h":35.21,"l":34.14,"n":743,"o":35.03,"t":"2025-04-10T04:00:00Z","v":70199,"vw":34.784476},{"c":35.28,"h":35.5052,"l":34.42,"n":433,"o":34.6,"t":"2025-04-11T04:00:00Z","v":140703,"vw":35.235851},{"c":36.06,"h":36.4515,"l":35.82,"n":664,"o":35.82,"t":"2025-04-14T04:00:00Z","v":80291,"vw":36.16402},{"c":36,"h":36.225,"l":35.97,"n":455,"o":36.02,"t":"2025-04-15T04:00:00Z","v":301386,"vw":36.042087},{"c":35.33,"h":35.7799,"l":35.17,"n":819,"o":35.55,"t":"2025-04-16T04:00:00Z","v":89728,"vw":35.465701},{"c":35.84,"h":36.13,"l":35.8,"n":459,"o":35.91,"t":"2025-04-17T04:00:00Z","v":39110,"vw":35.989224},{"c":35.73,"h":35.9,"l":35.4143,"n":295,"o":35.81,"t":"2025-04-21T04:00:00Z","v":27246,"vw":35.591842},{"c":36.62,"h":36.912,"l":36.22,"n":370,"o":36.22,"t":"2025-04-22T04:00:00Z","v":34007,"vw":36.565491},{"c":37.11,"h":37.78,"l":37.09,"n":520,"o":37.48,"t":"2025-04-23T04:00:00Z","v":46463,"vw":37.42453},{"c":37.55,"h":37.56,"l":36.97,"n":336,"o":37.17,"t":"2025-04-24T04:00:00Z","v":27281,"vw":37.418647},{"c":37.61,"h":37.63,"l":37.29,"n":311,"o":37.4132,"t":"2025-04-25T04:00:00Z","v":23853,"vw":37.503755},{"c":37.81,"h":38.06,"l":37.5706,"n":257,"o":37.81,"t":"2025-04-28T04:00:00Z","v":20446,"vw":37.762712},{"c":38.2,"h":38.26,"l":37.92,"n":622,"o":37.92,"t":"2025-04-29T04:00:00Z","v":71673,"vw":38.14653},{"c":38.14,"h":38.14,"l":37.65,"n":260,"o":38.04,"t":"2025-04-30T04:00:00Z","v":23995,"vw":37.913593},{"c":38.22,"h":38.33,"l":38.1,"n":332,"o":38.25,"t":"2025-05-01T04:00:00Z","v":23761,"vw":38.226197},{"c":39.29,"h":39.359,"l":39.06,"n":276,"o":39.29,"t":"2025-05-02T04:00:00Z","v":16182,"vw":39.239815},{"c":39.38,"h":39.5,"l":39.17,"n":259,"o":39.17,"t":"2025-05-05T04:00:00Z","v":24449,"vw":39.390405},{"c":39.27,"h":39.63,"l":39.13,"n":191,"o":39.13,"t":"2025-05-06T04:00:00Z","v":16537,"vw":39.481351},{"c":38.97,"h":39.0813,"l":38.905,"n":392,"o":39.02,"t":"2025-05-07T04:00:00Z","v":60695,"vw":38.985007},{"c":39.03,"h":39.3143,"l":39.02,"n":240,"o":39.18,"t":"2025-05-08T04:00:00Z","v":18001,"vw":39.170148},{"c":39.03,"h":39.5036,"l":38.96,"n":174,"o":39.39,"t":"2025-05-09T04:00:00Z","v":12029,"vw":39.158569},{"c":40.48,"h":40.6,"l":40.185,"n":517,"o":40.41,"t":"2025-05-12T04:00:00Z","v":49004,"vw":40.37867},{"c":40.69,"h":40.7716,"l":40.12,"n":404,"o":40.16,"t":"2025-05-13T04:00:00Z","v":37020,"vw":40.514604},{"c":41.06,"h":41.0628,"l":40.865,"n":343,"o":40.89,"t":"2025-05-14T04:00:00Z","v":30692,"vw":40.971831},{"c":40.7,"h":40.7,"l":40.42,"n":379,"o":40.68,"t":"2025-05-15T04:00:00Z","v":26845,"vw":40.575273},{"c":40.43,"h":40.6299,"l":40.43,"n":357,"o":40.61,"t":"2025-05-16T04:00:00Z","v":31190,"vw":40.512938},{"c":40.48,"h":40.55,"l":40.07,"n":257,"o":40.07,"t":"2025-05-19T04:00:00Z","v":20099,"vw":40.4441},{"c":40.24,"h":40.39,"l":40.14,"n":256,"o":40.28,"t":"2025-05-20T04:00:00Z","v":17413,"vw":40.271033},{"c":39.9,"h":40.47,"l":39.9,"n":365,"o":40.24,"t":"2025-05-21T04:00:00Z","v":35604,"vw":40.140091},{"c":39.84,"h":40.0003,"l":39.57,"n":279,"o":39.79,"t":"2025-05-22T04:00:00Z","v":22377,"vw":39.842405},{"c":40.06,"h":40.1266,"l":39.75,"n":246,"o":39.75,"t":"2025-05-23T04:00:00Z","v":10197,"vw":39.988066},{"c":39.64,"h":39.719,"l":39.4649,"n":354,"o":39.53,"t":"2025-05-27T04:00:00Z","v":29392,"vw":39.585297},{"c":39.41,"h":39.63,"l":39.36,"n":384,"o":39.63,"t":"2025-05-28T04:00:00Z","v":39316,"vw":39.520133},{"c":39.6344,"h":40.11,"l":39.59,"n":260,"o":40.11,"t":"2025-05-29T04:00:00Z","v":27721,"vw":39.696644},{"c":39.1,"h":39.34,"l":38.83,"n":479,"o":39.31,"t":"2025-05-30T04:00:00Z","v":42974,"vw":39.015426},{"c":39.54,"h":39.56,"l":39.14,"n":322,"o":39.32,"t":"2025-06-02T04:00:00Z","v":29688,"vw":39.390139},{"c":39.57,"h":39.6185,"l":39.38,"n":300,"o":39.52,"t":"2025-06-03T04:00:00Z","v":27151,"vw":39.537195},{"c":40.13,"h":40.1999,"l":39.91,"n":511,"o":39.91,"t":"2025-06-04T04:00:00Z","v":47682,"vw":40.086686},{"c":40.53,"h":40.75,"l":40.36,"n":482,"o":40.55,"t":"2025-06-05T04:00:00Z","v":36429,"vw":40.544502},{"c":40.5,"h":40.56,"l":40.17,"n":314,"o":40.56,"t":"2025-06-06T04:00:00Z","v":26774,"vw":40.341645},{"c":40.94,"h":40.95,"l":40.7594,"n":209,"o":40.93,"t":"2025-06-09T04:00:00Z","v":17108,"vw":40.89278},{"c":40.58,"h":40.74,"l":40.3446,"n":320,"o":40.71,"t":"2025-06-10T04:00:00Z","v":26555,"vw":40.555678},{"c":40.67,"h":40.88,"l":40.63,"n":225,"o":40.88,"t":"2025-06-11T04:00:00Z","v":21837,"vw":40.766003},{"c":40.51,"h":40.6127,"l":40.3801,"n":210,"o":40.54,"t":"2025-06-12T04:00:00Z","v":8616,"vw":40.492653},{"c":39.83,"h":40.1022,"l":39.65,"n":283,"o":39.65,"t":"2025-06-13T04:00:00Z","v":26033,"vw":39.85159},{"c":40.52,"h":40.7099,"l":40.28,"n":248,"o":40.28,"t":"2025-06-16T04:00:00Z","v":19013,"vw":40.581853},{"c":39.946,"h":40.355,"l":39.92,"n":260,"o":40.23,"t":"2025-06-17T04:00:00Z","v":30884,"vw":40.008719},{"c":39.9,"h":40.0599,"l":39.82,"n":330,"o":39.93,"t":"2025-06-18T04:00:00Z","v":39159,"vw":39.942972},{"c":39.87,"h":40.2931,"l":39.85,"n":311,"o":40.27,"t":"2025-06-20T04:00:00Z","v":14876,"vw":40.041284},{"c":40.34,"h":40.39,"l":39.765,"n":275,"o":40.03,"t":"2025-06-23T04:00:00Z","v":19025,"vw":40.171518},{"c":41.54,"h":41.62,"l":40.83,"n":480,"o":40.83,"t":"2025-06-24T04:00:00Z","v":37688,"vw":41.352536},{"c":41.45,"h":41.6,"l":41.3667,"n":264,"o":41.55,"t":"2025-06-25T04:00:00Z","v":15355,"vw":41.476741},{"c":41.457,"h":41.495,"l":41.23,"n":254,"o":41.36,"t":"2025-06-26T04:00:00Z","v":14315,"vw":41.394908},{"c":41.49,"h":41.624,"l":41.34,"n":308,"o":41.52,"t":"2025-06-27T04:00:00Z","v":44226,"vw":41.494579},{"c":41.67,"h":41.67,"l":41.2564,"n":233,"o":41.5,"t":"2025-06-30T04:00:00Z","v":15245,"vw":41.503328},{"c":41.43,"h":41.63,"l":41.29,"n":260,"o":41.58,"t":"2025-07-01T04:00:00Z","v":16220,"vw":41.434564},{"c":40.9892,"h":41.12,"l":40.84,"n":331,"o":40.97,"t":"2025-07-02T04:00:00Z","v":28757,"vw":40.937925},{"c":40.8859,"h":40.92,"l":40.81,"n":270,"o":40.81,"t":"2025-07-03T04:00:00Z","v":10575,"vw":40.873217},{"c":40.84,"h":41.1736,"l":40.78,"n":307,"o":40.78,"t":"2025-07-07T04:00:00Z","v":14416,"vw":40.971347},{"c":41.24,"h":41.44,"l":41.19,"n":254,"o":41.31,"t":"2025-07-08T04:00:00Z","v":16257,"vw":41.296511},{"c":41.0637,"h":41.14,"l":40.8453,"n":238,"o":41.09,"t":"2025-07-09T04:00:00Z","v":21878,"vw":41.017392},{"c":40.9,"h":41.065,"l":40.61,"n":347,"o":41.02,"t":"2025-07-10T04:00:00Z","v":29082,"vw":40.838985},{"c":40.5,"h":40.7423,"l":40.5,"n":248,"o":40.66,"t":"2025-07-11T04:00:00Z","v":11789,"vw":40.581394},{"c":40.597,"h":40.65,"l":40.511,"n":267,"o":40.54,"t":"2025-07-14T04:00:00Z","v":17279,"vw":40.574164},{"c":41.405,"h":41.48,"l":41.1301,"n":315,"o":41.22,"t":"2025-07-15T04:00:00Z","v":23290,"vw":41.322414},{"c":41.417,"h":41.45,"l":41.0569,"n":203,"o":41.28,"t":"2025-07-16T04:00:00Z","v":10506,"vw":41.298486},{"c":41.7,"h":41.7088,"l":41.27,"n":271,"o":41.27,"t":"2025-07-17T04:00:00Z","v":28790,"vw":41.6124},{"c":41.75,"h":42.2,"l":41.75,"n":309,"o":41.9,"t":"2025-07-18T04:00:00Z","v":58731,"vw":42.110611},{"c":41.82,"h":42.02,"l":41.73,"n":334,"o":41.91,"t":"2025-07-21T04:00:00Z","v":27605,"vw":41.939792},{"c":42.11,"h":42.23,"l":41.75,"n":448,"o":41.92,"t":"2025-07-22T04:00:00Z","v":43539,"vw":42.102835},{"c":42.77,"h":42.7798,"l":42.56,"n":381,"o":42.56,"t":"2025-07-23T04:00:00Z","v":42677,"vw":42.721862},{"c":42.27,"h":42.61,"l":42.22,"n":256,"o":42.57,"t":"2025-07-24T04:00:00Z","v":10736,"vw":42.31602},{"c":42.0142,"h":42.03,"l":41.869,"n":271,"o":41.91,"t":"2025-07-25T04:00:00Z","v":14154,"vw":41.93844},{"c":41.71,"h":42.02,"l":41.5201,"n":340,"o":41.95,"t":"2025-07-28T04:00:00Z","v":50224,"vw":41.712492},{"c":41.525,"h":41.88,"l":41.44,"n":301,"o":41.85,"t":"2025-07-29T04:00:00Z","v":21744,"vw":41.692988},{"c":40.92,"h":41.5,"l":40.8812,"n":207,"o":41.5,"t":"2025-07-30T04:00:00Z","v":14394,"vw":41.127367},{"c":40.82,"h":41.12,"l":40.81,"n":272,"o":41.05,"t":"2025-07-31T04:00:00Z","v":85983,"vw":40.86284},{"c":40.28,"h":40.42,"l":40.13,"n":244,"o":40.41,"t":"2025-08-01T04:00:00Z","v":15694,"vw":40.237097},{"c":40.9479,"h":40.965,"l":40.7357,"n":238,"o":40.9,"t":"2025-08-04T04:00:00Z","v":15746,"vw":40.869262},{"c":40.9327,"h":41.0497,"l":40.85,"n":176,"o":40.91,"t":"2025-08-05T04:00:00Z","v":6697,"vw":40.936548},{"c":40.9265,"h":41.04,"l":40.7,"n":236,"o":41.04,"t":"2025-08-06T04:00:00Z","v":8416,"vw":40.922141},{"c":41.289,"h":41.4999,"l":41.1573,"n":205,"o":41.28,"t":"2025-08-07T04:00:00Z","v":17929,"vw":41.279939},{"c":41.16,"h":41.16,"l":40.98,"n":208,"o":41.1,"t":"2025-08-08T04:00:00Z","v":19763,"vw":41.07083},{"c":40.85,"h":41.18,"l":40.7701,"n":321,"o":41.18,"t":"2025-08-11T04:00:00Z","v":22026,"vw":40.938049},{"c":41.9,"h":41.9,"l":41.11,"n":203,"o":41.11,"t":"2025-08-12T04:00:00Z","v":17459,"vw":41.653112},{"c":42.64,"h":42.83,"l":42.5073,"n":329,"o":42.68,"t":"2025-08-13T04:00:00Z","v":29283,"vw":42.615584},{"c":42.0214,"h":42.25,"l":41.931,"n":174,"o":42.09,"t":"2025-08-14T04:00:00Z","v":11414,"vw":42.066043},{"c":42.36,"h":42.73,"l":42.35,"n":296,"o":42.35,"t":"2025-08-15T04:00:00Z","v":33412,"vw":42.463106},{"c":42.74,"h":42.77,"l":42.5701,"n":331,"o":42.75,"t":"2025-08-18T04:00:00Z","v":31495,"vw":42.716132},{"c":42.6122,"h":42.865,"l":42.5524,"n":329,"o":42.7,"t":"2025-08-19T04:00:00Z","v":39841,"vw":42.662271},{"c":42.5912,"h":42.6996,"l":42.3388,"n":173,"o":42.6996,"t":"2025-08-20T04:00:00Z","v":7323,"vw":42.535563},{"c":42.575,"h":42.6,"l":42.36,"n":170,"o":42.37,"t":"2025-08-21T04:00:00Z","v":14369,"vw":42.502293},{"c":43.46,"h":43.5994,"l":42.89,"n":279,"o":42.99,"t":"2025-08-22T04:00:00Z","v":31551,"vw":43.395092},{"c":43.65,"h":43.98,"l":43.61,"n":425,"o":43.69,"t":"2025-08-25T04:00:00Z","v":46768,"vw":43.839351},{"c":43.4351,"h":43.68,"l":43.3,"n":209,"o":43.65,"t":"2025-08-26T04:00:00Z","v":24587,"vw":43.508257},{"c":42.8631,"h":42.8631,"l":42.5946,"n":272,"o":42.72,"t":"2025-08-27T04:00:00Z","v":18959,"vw":42.719077},{"c":43.1247,"h":43.16,"l":42.6,"n":270,"o":42.74,"t":"2025-08-28T04:00:00Z","v":24744,"vw":42.935861},{"c":43.256,"h":43.3099,"l":43.01,"n":205,"o":43.07,"t":"2025-08-29T04:00:00Z","v":21259,"vw":43.177647},{"c":43.07,"h":43.119,"l":42.64,"n":325,"o":42.8,"t":"2025-09-02T04:00:00Z","v":32323,"vw":42.902157},{"c":43.17,"h":43.21,"l":42.9151,"n":189,"o":43.13,"t":"2025-09-03T04:00:00Z","v":9945,"vw":43.117613},{"c":43.15,"h":43.21,"l":42.85,"n":173,"o":42.93,"t":"2025-09-04T04:00:00Z","v":15571,"vw":42.944469},{"c":43.6,"h":43.815,"l":43.34,"n":185,"o":43.79,"t":"2025-09-05T04:00:00Z","v":11496,"vw":43.523685},{"c":44.3111,"h":44.3382,"l":43.9,"n":381,"o":44,"t":"2025-09-08T04:00:00Z","v":29448,"vw":44.1351},{"c":44.5996,"h":44.61,"l":44.32,"n":279,"o":44.32,"t":"2025-09-09T04:00:00Z","v":35411,"vw":44.481741},{"c":44.4961,"h":44.7655,"l":44.4232,"n":187,"o":44.76,"t":"2025-09-10T04:00:00Z","v":17945,"vw":44.564034},{"c":45.2,"h":45.41,"l":44.71,"n":377,"o":44.71,"t":"2025-09-11T04:00:00Z","v":54313,"vw":45.211831},{"c":45.27,"h":45.4,"l":45.16,"n":348,"o":45.33,"t":"2025-09-12T04:00:00Z","v":32569,"vw":45.295885},{"c":45.6644,"h":45.79,"l":45.5704,"n":404,"o":45.72,"t":"2025-09-15T04:00:00Z","v":49273,"vw":45.672579},{"c":46.17,"h":46.24,"l":45.69,"n":323,"o":45.8,"t":"2025-09-16T04:00:00Z","v":25626,"vw":45.996337},{"c":46.8582,"h":46.8905,"l":46.59,"n":466,"o":46.69,"t":"2025-09-17T04:00:00Z","v":42965,"vw":46.765683},{"c":46.8507,"h":46.9998,"l":46.58,"n":282,"o":46.61,"t":"2025-09-18T04:00:00Z","v":21233,"vw":46.823107},{"c":46.74,"h":46.94,"l":46.68,"n":361,"o":46.94,"t":"2025-09-19T04:00:00Z","v":34077,"vw":46.778525},{"c":46.538,"h":46.6048,"l":46.36,"n":354,"o":46.6,"t":"2025-09-22T04:00:00Z","v":34613,"vw":46.520732},{"c":45.79,"h":46.27,"l":45.78,"n":303,"o":46.15,"t":"2025-09-23T04:00:00Z","v":21352,"vw":46.120338},{"c":46.1471,"h":46.4598,"l":46.11,"n":258,"o":46.11,"t":"2025-09-24T04:00:00Z","v":15949,"vw":46.267011},{"c":46.2424,"h":46.3519,"l":45.87,"n":254,"o":46.16,"t":"2025-09-25T04:00:00Z","v":17459,"vw":46.202713},{"c":45.9158,"h":45.9799,"l":45.57,"n":492,"o":45.79,"t":"2025-09-26T04:00:00Z","v":22297,"vw":45.884998},{"c":46.63,"h":46.81,"l":46.53,"n":793,"o":46.59,"t":"2025-09-29T04:00:00Z","v":120949,"vw":46.609818},{"c":46.435,"h":46.86,"l":46.24,"n":617,"o":46.86,"t":"2025-09-30T04:00:00Z","v":140593,"vw":46.399862},{"c":46.3792,"h":46.61,"l":46.26,"n":401,"o":46.43,"t":"2025-10-01T04:00:00Z","v":26283,"vw":46.408158},{"c":46.6354,"h":46.87,"l":46.39,"n":508,"o":46.81,"t":"2025-10-02T04:00:00Z","v":27949,"vw":46.554061},{"c":46.5733,"h":46.81,"l":46.39,"n":657,"o":46.81,"t":"2025-10-03T04:00:00Z","v":106930,"vw":46.623028},{"c":46.82,"h":46.8899,"l":46.48,"n":667,"o":46.56,"t":"2025-10-06T04:00:00Z","v":67445,"vw":46.749957},{"c":46.3,"h":46.87,"l":46.15,"n":817,"o":46.85,"t":"2025-10-07T04:00:00Z","v":84118,"vw":46.431011},{"c":46.388,"h":46.39,"l":46.17,"n":491,"o":46.32,"t":"2025-10-08T04:00:00Z","v":50352,"vw":46.304961},{"c":45.87,"h":46.38,"l":45.665,"n":439,"o":46.38,"t":"2025-10-09T04:00:00Z","v":50192,"vw":45.819917},{"c":43.8764,"h":45.94,"l":43.69,"n":646,"o":45.79,"t":"2025-10-10T04:00:00Z","v":57165,"vw":44.568288},{"c":44.74,"h":44.98,"l":44.65,"n":378,"o":44.87,"t":"2025-10-13T04:00:00Z","v":26306,"vw":44.80522},{"c":44.29,"h":44.545,"l":43.805,"n":798,"o":43.98,"t":"2025-10-14T04:00:00Z","v":86450,"vw":44.229042},{"c":44.46,"h":44.95,"l":44.336,"n":426,"o":44.83,"t":"2025-10-15T04:00:00Z","v":40276,"vw":44.767903},{"c":44.13,"h":44.55,"l":44.03,"n":342,"o":44.55,"t":"2025-10-16T04:00:00Z","v":28356,"vw":44.235683},{"c":44.16,"h":44.26,"l":43.7,"n":301,"o":43.72,"t":"2025-10-17T04:00:00Z","v":25602,"vw":44.02744},{"c":45.01,"h":45.13,"l":44.39,"n":449,"o":44.42,"t":"2025-10-20T04:00:00Z","v":45384,"vw":44.888472},{"c":44.5,"h":44.83,"l":44.47,"n":388,"o":44.8,"t":"2025-10-21T04:00:00Z","v":27706,"vw":44.668392},{"c":44.29,"h":44.64,"l":44.03,"n":386,"o":44.52,"t":"2025-10-22T04:00:00Z","v":15363,"vw":44.261048},{"c":44.7685,"h":44.885,"l":44.41,"n":360,"o":44.41,"t":"2025-10-23T04:00:00Z","v":27902,"vw":44.641819},{"c":44.94,"h":45.2,"l":44.94,"n":340,"o":45.2,"t":"2025-10-24T04:00:00Z","v":26692,"vw":45.076252},{"c":45.98,"h":46.1,"l":45.87,"n":453,"o":46.08,"t":"2025-10-27T04:00:00Z","v":36157,"vw":46.043209},{"c":45.81,"h":45.93,"l":45.62,"n":519,"o":45.9,"t":"2025-10-28T04:00:00Z","v":26949,"vw":45.804409},{"c":46,"h":46.21,"l":45.7325,"n":364,"o":46.21,"t":"2025-10-29T04:00:00Z","v":48947,"vw":46.05158},{"c":45.26,"h":45.59,"l":45.1,"n":343,"o":45.1,"t":"2025-10-30T04:00:00Z","v":30222,"vw":45.416603},{"c":44.94,"h":45.14,"l":44.92,"n":427,"o":45.0999,"t":"2025-10-31T04:00:00Z","v":31062,"vw":45.007291},{"c":45.07,"h":45.32,"l":44.88,"n":505,"o":45.04,"t":"2025-11-03T05:00:00Z","v":25302,"vw":45.048873},{"c":44.37,"h":44.6523,"l":44.24,"n":280,"o":44.24,"t":"2025-11-04T05:00:00Z","v":14526,"vw":44.486144},{"c":44.84,"h":44.91,"l":44.34,"n":310,"o":44.49,"t":"2025-11-05T05:00:00Z","v":17504,"vw":44.722384},{"c":44.21,"h":44.88,"l":44.09,"n":373,"o":44.88,"t":"2025-11-06T05:00:00Z","v":17679,"vw":44.406123},{"c":43.78,"h":43.84,"l":43.2707,"n":460,"o":43.77,"t":"2025-11-07T05:00:00Z","v":26349,"vw":43.548818},{"c":44.5,"h":44.55,"l":44.28,"n":331,"o":44.49,"t":"2025-11-10T05:00:00Z","v":21486,"vw":44.431126},{"c":44.469,"h":44.69,"l":44.4401,"n":202,"o":44.6,"t":"2025-11-11T05:00:00Z","v":18467,"vw":44.550014},{"c":44.21,"h":44.67,"l":44.19,"n":274,"o":44.64,"t":"2025-11-12T05:00:00Z","v":18096,"vw":44.295148},{"c":43.51,"h":44.4,"l":43.38,"n":295,"o":44.39,"t":"2025-11-13T05:00:00Z","v":19807,"vw":43.888898},{"c":43.05,"h":43.64,"l":43,"n":405,"o":43.14,"t":"2025-11-14T05:00:00Z","v":38845,"vw":43.323024},{"c":42.87,"h":43.3522,"l":42.75,"n":472,"o":43.16,"t":"2025-11-17T05:00:00Z","v":46319,"vw":43.192383},{"c":42.57,"h":42.78,"l":42.37,"n":296,"o":42.47,"t":"2025-11-18T05:00:00Z","v":19081,"vw":42.562028},{"c":42.28,"h":42.5492,"l":42.1501,"n":348,"o":42.47,"t":"2025-11-19T05:00:00Z","v":34348,"vw":42.335661},{"c":41.13,"h":42.71,"l":41.12,"n":418,"o":42.6,"t":"2025-11-20T05:00:00Z","v":36040,"vw":41.862082},{"c":41.447,"h":41.64,"l":40.82,"n":422,"o":41.05,"t":"2025-11-21T05:00:00Z","v":68942,"vw":41.18746},{"c":42.23,"h":42.2881,"l":41.85,"n":342,"o":41.85,"t":"2025-11-24T05:00:00Z","v":24857,"vw":42.126339},{"c":42.4,"h":42.41,"l":41.98,"n":288,"o":42.28,"t":"2025-11-25T05:00:00Z","v":29687,"vw":42.214606},{"c":42.69,"h":42.96,"l":42.49,"n":313,"o":42.64,"t":"2025-11-26T05:00:00Z","v":32878,"vw":42.765101},{"c":42.73,"h":42.8,"l":42.53,"n":174,"o":42.65,"t":"2025-11-28T05:00:00Z","v":7689,"vw":42.738835},{"c":42.78,"h":43.0951,"l":42.7,"n":334,"o":42.72,"t":"2025-12-01T05:00:00Z","v":29693,"vw":42.933262},{"c":42.63,"h":42.729,"l":42.47,"n":252,"o":42.6,"t":"2025-12-02T05:00:00Z","v":19067,"vw":42.648369},{"c":42.28,"h":42.4968,"l":42.2599,"n":268,"o":42.37,"t":"2025-12-03T05:00:00Z","v":37692,"vw":42.363798},{"c":42.41,"h":42.54,"l":42.26,"n":268,"o":42.54,"t":"2025-12-04T05:00:00Z","v":24875,"vw":42.402687},{"c":42.3,"h":42.83,"l":42.3,"n":243,"o":42.6,"t":"2025-12-05T05:00:00Z","v":21923,"vw":42.619085},{"c":42.0173,"h":42.26,"l":41.8801,"n":296,"o":42.24,"t":"2025-12-08T05:00:00Z","v":20370,"vw":42.063358},{"c":41.81,"h":41.85,"l":41.6734,"n":310,"o":41.68,"t":"2025-12-09T05:00:00Z","v":69694,"vw":41.767696},{"c":41.8862,"h":42.06,"l":41.56,"n":325,"o":41.76,"t":"2025-12-10T05:00:00Z","v":36043,"vw":41.747259},{"c":41.99,"h":42.33,"l":41.73,"n":294,"o":41.73,"t":"2025-12-11T05:00:00Z","v":58561,"vw":42.093864},{"c":41.79,"h":42.26,"l":41.685,"n":526,"o":42.16,"t":"2025-12-12T05:00:00Z","v":87438,"vw":41.972747},{"c":41.29,"h":41.85,"l":41.254,"n":397,"o":41.85,"t":"2025-12-15T05:00:00Z","v":27906,"vw":41.521591},{"c":40.72,"h":40.97,"l":40.5701,"n":376,"o":40.82,"t":"2025-12-16T05:00:00Z","v":80467,"vw":40.660225},{"c":40.26,"h":40.9,"l":40.26,"n":395,"o":40.85,"t":"2025-12-17T05:00:00Z","v":42503,"vw":40.48626},{"c":40.75,"h":41.03,"l":40.72,"n":370,"o":40.79,"t":"2025-12-18T05:00:00Z","v":33496,"vw":40.894654},{"c":41.47,"h":41.59,"l":41.39,"n":329,"o":41.4,"t":"2025-12-19T05:00:00Z","v":33954,"vw":41.481753},{"c":41.54,"h":41.62,"l":41.43,"n":365,"o":41.56,"t":"2025-12-22T05:00:00Z","v":58639,"vw":41.517775},{"c":41.53,"h":41.56,"l":41.29,"n":285,"o":41.39,"t":"2025-12-23T05:00:00Z","v":20969,"vw":41.408259},{"c":41.53,"h":41.605,"l":41.5,"n":173,"o":41.5,"t":"2025-12-24T05:00:00Z","v":8284,"vw":41.566765},{"c":41.78,"h":41.8799,"l":41.65,"n":243,"o":41.65,"t":"2025-12-26T05:00:00Z","v":62714,"vw":41.803058},{"c":41.72,"h":41.75,"l":41.44,"n":340,"o":41.45,"t":"2025-12-29T05:00:00Z","v":24777,"vw":41.618407},{"c":40.4,"h":40.61,"l":40.37,"n":424,"o":40.61,"t":"2025-12-30T05:00:00Z","v":52006,"vw":40.505272},{"c":40.36,"h":40.4,"l":40.106,"n":596,"o":40.33,"t":"2025-12-31T05:00:00Z","v":53561,"vw":40.261781},{"c":41.36,"h":41.36,"l":41.03,"n":472,"o":41.23,"t":"2026-01-02T05:00:00Z","v":73949,"vw":41.191831},{"c":42.1,"h":42.2016,"l":41.23,"n":601,"o":41.29,"t":"2026-01-05T05:00:00Z","v":103918,"vw":41.634862},{"c":42.18,"h":42.63,"l":42.03,"n":667,"o":42.03,"t":"2026-01-06T05:00:00Z","v":38099,"vw":42.363632},{"c":41.57,"h":41.94,"l":41.505,"n":342,"o":41.94,"t":"2026-01-07T05:00:00Z","v":29445,"vw":41.628075},{"c":41.42,"h":41.4604,"l":41.15,"n":315,"o":41.23,"t":"2026-01-08T05:00:00Z","v":23444,"vw":41.334405},{"c":41.19,"h":41.3378,"l":41,"n":346,"o":41.27,"t":"2026-01-09T05:00:00Z","v":28164,"vw":41.205961},{"c":41.9226,"h":41.99,"l":41.52,"n":368,"o":41.52,"t":"2026-01-12T05:00:00Z","v":33501,"vw":41.758071},{"c":41.15,"h":41.5,"l":40.93,"n":489,"o":41.5,"t":"2026-01-13T05:00:00Z","v":45873,"vw":41.150407},{"c":40.86,"h":40.97,"l":40.66,"n":508,"o":40.8,"t":"2026-01-14T05:00:00Z","v":110557,"vw":40.913539},{"c":40.57,"h":40.7869,"l":40.38,"n":530,"o":40.68,"t":"2026-01-15T05:00:00Z","v":47075,"vw":40.670957},{"c":39.95,"h":40.39,"l":39.83,"n":447,"o":40.33,"t":"2026-01-16T05:00:00Z","v":47552,"vw":40.001311},{"c":39.18,"h":39.7,"l":39.17,"n":588,"o":39.17,"t":"2026-01-20T05:00:00Z","v":99710,"vw":39.404554},{"c":39.77,"h":40.03,"l":39.5201,"n":359,"o":39.81,"t":"2026-01-21T05:00:00Z","v":54169,"vw":39.737586},{"c":40.38,"h":40.52,"l":40.21,"n":581,"o":40.23,"t":"2026-01-22T05:00:00Z","v":67078,"vw":40.361364},{"c":40.3208,"h":40.3873,"l":40.08,"n":309,"o":40.18,"t":"2026-01-23T05:00:00Z","v":22566,"vw":40.28072},{"c":40.47,"h":40.6479,"l":40.22,"n":331,"o":40.22,"t":"2026-01-26T05:00:00Z","v":249992,"vw":40.299338},{"c":40.8902,"h":40.91,"l":40.5631,"n":411,"o":40.62,"t":"2026-01-27T05:00:00Z","v":29195,"vw":40.749824},{"c":40.925,"h":41.23,"l":40.88,"n":625,"o":41.21,"t":"2026-01-28T05:00:00Z","v":73502,"vw":41.036816},{"c":40.726,"h":41.26,"l":40.26,"n":629,"o":41.26,"t":"2026-01-29T05:00:00Z","v":73507,"vw":40.670857},{"c":39.52,"h":40.45,"l":39.46,"n":420,"o":40.31,"t":"2026-01-30T05:00:00Z","v":54866,"vw":39.760328},{"c":39.8,"h":40.05,"l":39.32,"n":483,"o":39.32,"t":"2026-02-02T05:00:00Z","v":57004,"vw":39.655128},{"c":39.0603,"h":39.58,"l":38.67,"n":573,"o":39.58,"t":"2026-02-03T05:00:00Z","v":52894,"vw":39.102671},{"c":38.09,"h":38.83,"l":37.91,"n":597,"o":38.83,"t":"2026-02-04T05:00:00Z","v":47052,"vw":38.234236},{"c":37.77,"h":38.42,"l":37.73,"n":650,"o":38.19,"t":"2026-02-05T05:00:00Z","v":69894,"vw":38.003625},{"c":38.42,"h":38.51,"l":37.99,"n":527,"o":38.22,"t":"2026-02-06T05:00:00Z","v":76621,"vw":38.296983},{"c":38.61,"h":38.7821,"l":38.33,"n":410,"o":38.33,"t":"2026-02-09T05:00:00Z","v":65442,"vw":38.636146},{"c":38.7501,"h":38.97,"l":38.55,"n":335,"o":38.55,"t":"2026-02-10T05:00:00Z","v":55819,"vw":38.908321},{"c":38.57,"h":38.93,"l":38.33,"n":299,"o":38.85,"t":"2026-02-11T05:00:00Z","v":26440,"vw":38.680234},{"c":37.65,"h":38.61,"l":37.4797,"n":356,"o":38.61,"t":"2026-02-12T05:00:00Z","v":26707,"vw":37.822366},{"c":37.3,"h":37.44,"l":37.06,"n":478,"o":37.12,"t":"2026-02-13T05:00:00Z","v":47719,"vw":37.270037},{"c":37.32,"h":37.5,"l":36.955,"n":569,"o":37.11,"t":"2026-02-17T05:00:00Z","v":45496,"vw":37.225045},{"c":37.74,"h":37.9586,"l":37.47,"n":311,"o":37.47,"t":"2026-02-18T05:00:00Z","v":115415,"vw":37.824298},{"c":37.43,"h":37.6451,"l":37.27,"n":827,"o":37.5,"t":"2026-02-19T05:00:00Z","v":76893,"vw":37.399341},{"c":37.89,"h":38.01,"l":37.17,"n":494,"o":37.17,"t":"2026-02-20T05:00:00Z","v":58164,"vw":37.764053},{"c":36.95,"h":37.9,"l":36.91,"n":542,"o":37.85,"t":"2026-02-23T05:00:00Z","v":51161,"vw":37.095277},{"c":36.97,"h":37.08,"l":36.595,"n":405,"o":36.72,"t":"2026-02-24T05:00:00Z","v":36105,"vw":36.93211},{"c":36.74,"h":36.95,"l":36.44,"n":537,"o":36.9,"t":"2026-02-25T05:00:00Z","v":87207,"vw":36.601123},{"c":36.17,"h":36.31,"l":35.88,"n":743,"o":36.31,"t":"2026-02-26T05:00:00Z","v":72043,"vw":36.104152},{"c":35.91,"h":36.07,"l":35.85,"n":618,"o":35.91,"t":"2026-02-27T05:00:00Z","v":40276,"vw":35.974448},{"c":35.41,"h":35.59,"l":34.81,"n":661,"o":34.89,"t":"2026-03-02T05:00:00Z","v":46701,"vw":35.302534},{"c":34.11,"h":34.25,"l":33.062,"n":862,"o":33.66,"t":"2026-03-03T05:00:00Z","v":69061,"vw":33.538533},{"c":34.45,"h":34.51,"l":34.077,"n":2313,"o":34.24,"t":"2026-03-04T05:00:00Z","v":219811,"vw":34.308032},{"c":34.18,"h":34.33,"l":33.79,"n":1137,"o":33.97,"t":"2026-03-05T05:00:00Z","v":267676,"vw":33.920906},{"c":34.2,"h":34.4,"l":33.9682,"n":1085,"o":34.04,"t":"2026-03-06T05:00:00Z","v":52934,"vw":34.171137},{"c":34.72,"h":34.84,"l":33.74,"n":1432,"o":34.06,"t":"2026-03-09T04:00:00Z","v":104275,"vw":34.327859},{"c":34.96,"h":35.53,"l":34.8,"n":939,"o":34.99,"t":"2026-03-10T04:00:00Z","v":73412,"vw":35.193418},{"c":34.5,"h":34.75,"l":34.29,"n":824,"o":34.59,"t":"2026-03-11T04:00:00Z","v":72044,"vw":34.446625},{"c":33.65,"h":34.22,"l":33.63,"n":1075,"o":34.12,"t":"2026-03-12T04:00:00Z","v":108535,"vw":33.751553},{"c":33.77,"h":34.2626,"l":33.7101,"n":485,"o":34.02,"t":"2026-03-13T04:00:00Z","v":25796,"vw":33.911946},{"c":34.61,"h":34.8,"l":34.54,"n":896,"o":34.54,"t":"2026-03-16T04:00:00Z","v":62763,"vw":34.654908},{"c":34.46,"h":34.89,"l":34.46,"n":457,"o":34.77,"t":"2026-03-17T04:00:00Z","v":34858,"vw":34.621371},{"c":33.59,"h":34.34,"l":33.59,"n":516,"o":34.23,"t":"2026-03-18T04:00:00Z","v":40360,"vw":33.999876},{"c":33.06,"h":33.3,"l":32.8155,"n":1260,"o":32.99,"t":"2026-03-19T04:00:00Z","v":82850,"vw":32.996467},{"c":32.38,"h":32.99,"l":32.3,"n":780,"o":32.95,"t":"2026-03-20T04:00:00Z","v":53886,"vw":32.633165},{"c":33.11,"h":33.56,"l":32.88,"n":845,"o":33.08,"t":"2026-03-23T04:00:00Z","v":55809,"vw":33.188004},{"c":32.63,"h":32.85,"l":32.5,"n":492,"o":32.72,"t":"2026-03-24T04:00:00Z","v":44631,"vw":32.704116},{"c":33.49,"h":33.8,"l":33.38,"n":512,"o":33.39,"t":"2026-03-25T04:00:00Z","v":61261,"vw":33.50062},{"c":32.61,"h":33.21,"l":32.61,"n":610,"o":32.83,"t":"2026-03-26T04:00:00Z","v":39057,"vw":32.896857},{"c":31.97,"h":32.34,"l":31.94,"n":700,"o":32.28,"t":"2026-03-27T04:00:00Z","v":70598,"vw":32.07669},{"c":31.84,"h":32.25,"l":31.7001,"n":559,"o":32.07,"t":"2026-03-30T04:00:00Z","v":40819,"vw":31.959046},{"c":33.08,"h":33.15,"l":32.06,"n":1072,"o":32.07,"t":"2026-03-31T04:00:00Z","v":69576,"vw":32.63732},{"c":32.93,"h":33.27,"l":32.89,"n":608,"o":33.16,"t":"2026-04-01T04:00:00Z","v":55617,"vw":33.045879},{"c":32.58,"h":32.91,"l":32.17,"n":471,"o":32.21,"t":"2026-04-02T04:00:00Z","v":41840,"vw":32.567388},{"c":32.65,"h":32.95,"l":32.54,"n":796,"o":32.54,"t":"2026-04-06T04:00:00Z","v":90025,"vw":32.702468},{"c":32.54,"h":32.7,"l":32.085,"n":1154,"o":32.69,"t":"2026-04-07T04:00:00Z","v":143117,"vw":32.449134},{"c":34,"h":34.665,"l":33.9,"n":403,"o":34.5,"t":"2026-04-08T04:00:00Z","v":37213,"vw":34.244945},{"c":33.82,"h":33.8599,"l":33.325,"n":644,"o":33.7899,"t":"2026-04-09T04:00:00Z","v":40169,"vw":33.590905},{"c":33.75,"h":34.08,"l":33.74,"n":190,"o":33.98,"t":"2026-04-10T04:00:00Z","v":11549,"vw":33.894341},{"c":33.926,"h":33.985,"l":33.28,"n":435,"o":33.32,"t":"2026-04-13T04:00:00Z","v":50943,"vw":33.750342},{"c":34.44,"h":34.64,"l":34.12,"n":423,"o":34.12,"t":"2026-04-14T04:00:00Z","v":38662,"vw":34.50728},{"c":34.9768,"h":35.0797,"l":34.54,"n":279,"o":34.61,"t":"2026-04-15T04:00:00Z","v":19530,"vw":34.887839},{"c":35.285,"h":35.55,"l":35.1157,"n":244,"o":35.34,"t":"2026-04-16T04:00:00Z","v":22292,"vw":35.331119},{"c":35.84,"h":36.24,"l":35.801,"n":314,"o":35.93,"t":"2026-04-17T04:00:00Z","v":25990,"vw":35.994781},{"c":35.6,"h":35.63,"l":35.33,"n":489,"o":35.48,"t":"2026-04-20T04:00:00Z","v":38319,"vw":35.505081},{"c":34.78,"h":35.4,"l":34.7107,"n":388,"o":35.4,"t":"2026-04-21T04:00:00Z","v":23765,"vw":34.954391},{"c":34.73,"h":34.9,"l":34.58,"n":467,"o":34.89,"t":"2026-04-22T04:00:00Z","v":52143,"vw":34.741022},{"c":33.89,"h":34.47,"l":33.67,"n":467,"o":34.47,"t":"2026-04-23T04:00:00Z","v":42675,"vw":34.103341},{"c":34.28,"h":34.3299,"l":33.96,"n":312,"o":33.98,"t":"2026-04-24T04:00:00Z","v":23006,"vw":34.226401},{"c":34.13,"h":34.2818,"l":34.07,"n":254,"o":34.07,"t":"2026-04-27T04:00:00Z","v":21360,"vw":34.209945},{"c":33.86,"h":33.97,"l":33.735,"n":273,"o":33.86,"t":"2026-04-28T04:00:00Z","v":25927,"vw":33.835055},{"c":33.62,"h":33.91,"l":33.55,"n":286,"o":33.91,"t":"2026-04-29T04:00:00Z","v":29071,"vw":33.617641},{"c":34.25,"h":34.4129,"l":33.75,"n":395,"o":33.75,"t":"2026-04-30T04:00:00Z","v":52428,"vw":34.0559},{"c":34.3601,"h":34.48,"l":34.3,"n":251,"o":34.31,"t":"2026-05-01T04:00:00Z","v":31490,"vw":34.414416},{"c":34.0775,"h":34.4662,"l":34.07,"n":300,"o":34.29,"t":"2026-05-04T04:00:00Z","v":30220,"vw":34.232055},{"c":34.0965,"h":34.24,"l":34.06,"n":245,"o":34.23,"t":"2026-05-05T04:00:00Z","v":17590,"vw":34.153961},{"c":34.99,"h":34.9999,"l":34.33,"n":374,"o":34.33,"t":"2026-05-06T04:00:00Z","v":51952,"vw":34.659848},{"c":34.645,"h":35.12,"l":34.56,"n":1419,"o":35.03,"t":"2026-05-07T04:00:00Z","v":138321,"vw":34.8262},{"c":34.1156,"h":34.53,"l":34.0894,"n":465,"o":34.47,"t":"2026-05-08T04:00:00Z","v":74242,"vw":34.195951},{"c":33.48,"h":33.79,"l":33.3804,"n":395,"o":33.76,"t":"2026-05-11T04:00:00Z","v":31686,"vw":33.555722},{"c":33.12,"h":33.32,"l":32.895,"n":273,"o":33.32,"t":"2026-05-12T04:00:00Z","v":100813,"vw":33.044796},{"c":33.91,"h":33.999,"l":33.135,"n":353,"o":33.2,"t":"2026-05-13T04:00:00Z","v":56609,"vw":33.740444},{"c":33.37,"h":33.58,"l":33.225,"n":311,"o":33.57,"t":"2026-05-14T04:00:00Z","v":32530,"vw":33.4727},{"c":32.5,"h":32.72,"l":32.5,"n":320,"o":32.72,"t":"2026-05-15T04:00:00Z","v":27277,"vw":32.599909},{"c":32.57,"h":32.64,"l":32.34,"n":336,"o":32.64,"t":"2026-05-18T04:00:00Z","v":43241,"vw":32.498982},{"c":32.6,"h":32.815,"l":32.47,"n":225,"o":32.47,"t":"2026-05-19T04:00:00Z","v":23375,"vw":32.638938},{"c":33.15,"h":33.19,"l":32.53,"n":408,"o":32.61,"t":"2026-05-20T04:00:00Z","v":155293,"vw":32.79135},{"c":32.88,"h":32.955,"l":32.32,"n":385,"o":32.44,"t":"2026-05-21T04:00:00Z","v":37936,"vw":32.670867},{"c":32.37,"h":32.59,"l":32.23,"n":235,"o":32.23,"t":"2026-05-22T04:00:00Z","v":46605,"vw":32.414776},{"c":32.676,"h":32.76,"l":32.59,"n":334,"o":32.59,"t":"2026-05-26T04:00:00Z","v":44813,"vw":32.657283},{"c":32.61,"h":32.71,"l":32.34,"n":494,"o":32.34,"t":"2026-05-27T04:00:00Z","v":87615,"vw":32.632146},{"c":32.34,"h":32.45,"l":31.98,"n":1158,"o":32.08,"t":"2026-05-28T04:00:00Z","v":239927,"vw":32.111442},{"c":32.4,"h":32.57,"l":32.22,"n":448,"o":32.41,"t":"2026-05-29T04:00:00Z","v":83579,"vw":32.47997},{"c":32.91,"h":33.01,"l":32.48,"n":314,"o":32.48,"t":"2026-06-01T04:00:00Z","v":30932,"vw":32.844778},{"c":33.26,"h":33.6599,"l":33.26,"n":501,"o":33.47,"t":"2026-06-02T04:00:00Z","v":72924,"vw":33.373478},{"c":32.37,"h":32.73,"l":32.26,"n":428,"o":32.73,"t":"2026-06-03T04:00:00Z","v":47371,"vw":32.416943},{"c":32.45,"h":32.72,"l":32.37,"n":257,"o":32.49,"t":"2026-06-04T04:00:00Z","v":32727,"vw":32.488986},{"c":31.45,"h":32.25,"l":31.43,"n":399,"o":32.25,"t":"2026-06-05T04:00:00Z","v":38739,"vw":31.68817},{"c":31.3,"h":31.75,"l":31.291,"n":613,"o":31.65,"t":"2026-06-08T04:00:00Z","v":44396,"vw":31.427547},{"c":31.39,"h":31.75,"l":31.0401,"n":517,"o":31.62,"t":"2026-06-09T04:00:00Z","v":54939,"vw":31.466757},{"c":31.11,"h":31.57,"l":31.02,"n":417,"o":31.32,"t":"2026-06-10T04:00:00Z","v":60594,"vw":31.37353},{"c":31.52,"h":31.562,"l":30.7105,"n":714,"o":30.91,"t":"2026-06-11T04:00:00Z","v":103413,"vw":31.181545},{"c":31.7,"h":31.855,"l":31.5,"n":502,"o":31.82,"t":"2026-06-12T04:00:00Z","v":60460,"vw":31.646647},{"c":32.13,"h":32.34,"l":32.07,"n":340,"o":32.07,"t":"2026-06-15T04:00:00Z","v":37769,"vw":32.237},{"c":31.95,"h":32.13,"l":31.8807,"n":450,"o":31.97,"t":"2026-06-16T04:00:00Z","v":57630,"vw":32.035606},{"c":31.68,"h":32.35,"l":31.65,"n":357,"o":32.05,"t":"2026-06-17T04:00:00Z","v":53753,"vw":32.234714},{"c":31.63,"h":31.79,"l":31.476,"n":286,"o":31.79,"t":"2026-06-18T04:00:00Z","v":34506,"vw":31.605387},{"c":31.33,"h":31.613,"l":31.32,"n":370,"o":31.46,"t":"2026-06-22T04:00:00Z","v":163585,"vw":31.454915},{"c":30.66,"h":30.86,"l":30.57,"n":315,"o":30.57,"t":"2026-06-23T04:00:00Z","v":22205,"vw":30.756222},{"c":30.77,"h":31.09,"l":30.76,"n":368,"o":30.84,"t":"2026-06-24T04:00:00Z","v":44898,"vw":30.900971},{"c":30.14,"h":30.59,"l":30.13,"n":359,"o":30.59,"t":"2026-06-25T04:00:00Z","v":57427,"vw":30.234674},{"c":30.65,"h":30.72,"l":30,"n":249,"o":30,"t":"2026-06-26T04:00:00Z","v":56316,"vw":30.447974},{"c":30.895,"h":31.16,"l":30.78,"n":364,"o":31,"t":"2026-06-29T04:00:00Z","v":36374,"vw":30.885572},{"c":31.203,"h":31.23,"l":30.9,"n":283,"o":30.93,"t":"2026-06-30T04:00:00Z","v":19760,"vw":31.116628},{"c":31.88,"h":32.12,"l":31.23,"n":524,"o":31.23,"t":"2026-07-01T04:00:00Z","v":60127,"vw":31.865629},{"c":31.94,"h":32.13,"l":31.76,"n":320,"o":31.9,"t":"2026-07-02T04:00:00Z","v":49721,"vw":31.920835},{"c":32.5,"h":32.5,"l":32.04,"n":405,"o":32.04,"t":"2026-07-06T04:00:00Z","v":45751,"vw":32.362142},{"c":32.44,"h":32.9,"l":32.4,"n":440,"o":32.67,"t":"2026-07-07T04:00:00Z","v":84682,"vw":32.522845},{"c":32.9194,"h":32.934,"l":32.64,"n":241,"o":32.73,"t":"2026-07-08T04:00:00Z","v":24166,"vw":32.817091},{"c":33.095,"h":33.1,"l":32.69,"n":314,"o":32.69,"t":"2026-07-09T04:00:00Z","v":39425,"vw":32.990504},{"c":33.2553,"h":33.54,"l":33.2553,"n":199,"o":33.27,"t":"2026-07-10T04:00:00Z","v":18714,"vw":33.434855},{"c":32.9769,"h":33.35,"l":32.89,"n":209,"o":33.16,"t":"2026-07-13T04:00:00Z","v":45682,"vw":33.055746},{"c":33.02,"h":33.16,"l":32.89,"n":210,"o":32.99,"t":"2026-07-14T04:00:00Z","v":13958,"vw":33.020886},{"c":33.46,"h":33.79,"l":33.43,"n":277,"o":33.43,"t":"2026-07-15T04:00:00Z","v":24794,"vw":33.656501},{"c":33.4751,"h":33.78,"l":33.43,"n":172,"o":33.78,"t":"2026-07-16T04:00:00Z","v":13401,"vw":33.628608},{"c":33.003,"h":33.1,"l":32.79,"n":364,"o":32.93,"t":"2026-07-17T04:00:00Z","v":48889,"vw":32.980222},{"c":33.4905,"h":33.7,"l":33.3089,"n":378,"o":33.36,"t":"2026-07-20T04:00:00Z","v":42183,"vw":33.432135},{"c":33.195,"h":33.52,"l":33.15,"n":445,"o":33.41,"t":"2026-07-21T04:00:00Z","v":38388,"vw":33.248669},{"c":32.65,"h":32.96,"l":32.5994,"n":210,"o":32.96,"t":"2026-07-22T04:00:00Z","v":13991,"vw":32.670077},{"c":32.3049,"h":32.65,"l":32.2,"n":498,"o":32.65,"t":"2026-07-23T04:00:00Z","v":40577,"vw":32.320182},{"c":32.29,"h":32.57,"l":32.22,"n":352,"o":32.37,"t":"2026-07-24T04:00:00Z","v":36941,"vw":32.39129},{"c":33.16,"h":33.23,"l":32.92,"n":414,"o":32.98,"t":"2026-07-27T04:00:00Z","v":39827,"vw":33.062482},{"c":33.5248,"h":33.585,"l":33.18,"n":372,"o":33.3,"t":"2026-07-28T04:00:00Z","v":26319,"vw":33.435949},{"c":33.62,"h":34.1,"l":33.52,"n":493,"o":33.74,"t":"2026-07-29T04:00:00Z","v":38661,"vw":33.733671},{"c":34.02,"h":34.095,"l":33.6389,"n":324,"o":33.71,"t":"2026-07-30T04:00:00Z","v":24715,"vw":33.80335},{"c":34.38,"h":34.38,"l":34.03,"n":348,"o":34.19,"t":"2026-07-31T04:00:00Z","v":25387,"vw":34.232081},{"c":34.8771,"h":34.92,"l":34.71,"n":468,"o":34.72,"t":"2026-08-03T04:00:00Z","v":38016,"vw":34.831164},{"c":35.125,"h":35.21,"l":34.93,"n":482,"o":34.95,"t":"2026-08-04T04:00:00Z","v":92406,"vw":35.14216},{"c":34.92,"h":35.21,"l":34.89,"n":394,"o":35.19,"t":"2026-08-05T04:00:00Z","v":46375,"vw":34.993876},{"c":34.675,"h":34.79,"l":34.52,"n":286,"o":34.79,"t":"2026-08-06T04:00:00Z","v":18637,"vw":34.62583},{"c":34.765,"h":34.91,"l":34.69,"n":256,"o":34.8,"t":"2026-08-07T04:00:00Z","v":15062,"vw":34.794263},{"c":35.0048,"h":35.02,"l":34.78,"n":313,"o":34.78,"t":"2026-08-10T04:00:00Z","v":26036,"vw":34.964785},{"c":35.15,"h":35.245,"l":35.04,"n":232,"o":35.07,"t":"2026-08-11T04:00:00Z","v":28376,"vw":35.120225},{"c":34.49,"h":34.9,"l":34.4201,"n":282,"o":34.9,"t":"2026-08-12T04:00:00Z","v":21100,"vw":34.522468},{"c":34.1086,"h":34.42,"l":34,"n":370,"o":34.41,"t":"2026-08-13T04:00:00Z","v":46092,"vw":34.247783},{"c":34.24,"h":34.43,"l":34.1701,"n":253,"o":34.35,"t":"2026-08-14T04:00:00Z","v":24219,"vw":34.266582},{"c":34.0308,"h":34.33,"l":33.99,"n":272,"o":34.33,"t":"2026-08-17T04:00:00Z","v":18705,"vw":34.059462},{"c":33.66,"h":33.84,"l":33.645,"n":209,"o":33.71,"t":"2026-08-18T04:00:00Z","v":14128,"vw":33.726779},{"c":34.3783,"h":34.38,"l":33.83,"n":468,"o":33.87,"t":"2026-08-19T04:00:00Z","v":35081,"vw":34.176043},{"c":34.15,"h":34.175,"l":33.89,"n":329,"o":34.14,"t":"2026-08-20T04:00:00Z","v":37237,"vw":34.077458},{"c":34.2128,"h":34.425,"l":34.2128,"n":307,"o":34.36,"t":"2026-08-21T04:00:00Z","v":30587,"vw":34.285752},{"c":33.93,"h":34.07,"l":33.82,"n":413,"o":33.92,"t":"2026-08-24T04:00:00Z","v":32131,"vw":33.975836},{"c":34.44,"h":34.44,"l":33.9,"n":781,"o":33.9,"t":"2026-08-25T04:00:00Z","v":64890,"vw":34.161007},{"c":34.05,"h":34.365,"l":34.04,"n":410,"o":34.29,"t":"2026-08-26T04:00:00Z","v":49475,"vw":34.198659},{"c":33.7742,"h":33.98,"l":33.64,"n":276,"o":33.98,"t":"2026-08-27T04:00:00Z","v":17099,"vw":33.836856},{"c":33.95,"h":34.1201,"l":33.82,"n":628,"o":34.01,"t":"2026-08-28T04:00:00Z","v":116698,"vw":33.957799},{"c":33.55,"h":33.95,"l":33.535,"n":317,"o":33.95,"t":"2026-08-31T04:00:00Z","v":16657,"vw":33.66385},{"c":33.3021,"h":33.63,"l":33.28,"n":340,"o":33.3,"t":"2026-09-01T04:00:00Z","v":32039,"vw":33.453786},{"c":33.7,"h":33.745,"l":33.465,"n":289,"o":33.5,"t":"2026-09-02T04:00:00Z","v":36463,"vw":33.644061},{"c":33.54,"h":33.65,"l":33.3951,"n":400,"o":33.625,"t":"2026-09-03T04:00:00Z","v":31907,"vw":33.564528},{"c":33.76,"h":33.875,"l":33.7401,"n":351,"o":33.82,"t":"2026-09-04T04:00:00Z","v":29846,"vw":33.805833},{"c":33.2,"h":33.42,"l":33.17,"n":367,"o":33.41,"t":"2026-09-08T04:00:00Z","v":33286,"vw":33.300445},{"c":32.44,"h":32.96,"l":32.42,"n":599,"o":32.94,"t":"2026-09-09T04:00:00Z","v":50139,"vw":32.571382},{"c":32.17,"h":32.37,"l":32.11,"n":491,"o":32.12,"t":"2026-09-10T04:00:00Z","v":42008,"vw":32.245369},{"c":32.28,"h":32.57,"l":32.26,"n":480,"o":32.51,"t":"2026-09-11T04:00:00Z","v":41728,"vw":32.337985},{"c":32.35,"h":32.545,"l":32.1,"n":295,"o":32.1,"t":"2026-09-14T04:00:00Z","v":21092,"vw":32.324129},{"c":31.8617,"h":32.26,"l":31.86,"n":392,"o":32.19,"t":"2026-09-15T04:00:00Z","v":66988,"vw":31.952385},{"c":31.5681,"h":31.7699,"l":31.445,"n":302,"o":31.69,"t":"2026-09-16T04:00:00Z","v":21114,"vw":31.656735},{"c":31.59,"h":31.85,"l":31.5873,"n":308,"o":31.85,"t":"2026-09-17T04:00:00Z","v":28410,"vw":31.665123},{"c":31.59,"h":31.73,"l":31.59,"n":327,"o":31.63,"t":"2026-09-18T04:00:00Z","v":67755,"vw":31.645419},{"c":32.16,"h":32.195,"l":31.79,"n":325,"o":31.92,"t":"2026-09-21T04:00:00Z","v":23187,"vw":32.033403},{"c":32.41,"h":32.63,"l":32.23,"n":276,"o":32.5,"t":"2026-09-22T04:00:00Z","v":22602,"vw":32.354155},{"c":31.81,"h":32.07,"l":31.8,"n":236,"o":32.07,"t":"2026-09-23T04:00:00Z","v":16242,"vw":31.858844},{"c":31.24,"h":31.57,"l":31.23,"n":257,"o":31.52,"t":"2026-09-24T04:00:00Z","v":21121,"vw":31.362402},{"c":31.3081,"h":31.39,"l":31.1901,"n":324,"o":31.31,"t":"2026-09-25T04:00:00Z","v":23662,"vw":31.305875},{"c":31.04,"h":31.2445,"l":30.93,"n":479,"o":31.06,"t":"2026-09-28T04:00:00Z","v":40780,"vw":31.066743},{"c":30.83,"h":30.861,"l":30.65,"n":420,"o":30.86,"t":"2026-09-29T04:00:00Z","v":40252,"vw":30.778587},{"c":30.8,"h":30.9,"l":30.67,"n":625,"o":30.87,"t":"2026-09-30T04:00:00Z","v":62752,"vw":30.797831},{"c":30.53,"h":30.87,"l":30.34,"n":332,"o":30.76,"t":"2026-10-01T04:00:00Z","v":30574,"vw":30.600382},{"c":30.505,"h":30.5699,"l":30.35,"n":292,"o":30.54,"t":"2026-10-02T04:00:00Z","v":16743,"vw":30.470905},{"c":31.7,"h":31.7199,"l":31.2,"n":606,"o":31.21,"t":"2026-10-05T04:00:00Z","v":86570,"vw":31.564265},{"c":31.71,"h":31.795,"l":31.56,"n":222,"o":31.77,"t":"2026-10-06T04:00:00Z","v":19703,"vw":31.704339},{"c":31.5345,"h":31.574,"l":31.33,"n":166,"o":31.4,"t":"2026-10-07T04:00:00Z","v":11823,"vw":31.505887},{"c":31.19,"h":31.33,"l":31.09,"n":245,"o":31.21,"t":"2026-10-08T04:00:00Z","v":44260,"vw":31.241755},{"c":32.01,"h":32.03,"l":31.58,"n":420,"o":31.58,"t":"2026-10-09T04:00:00Z","v":22522,"vw":31.878229},{"c":31.99,"h":32.01,"l":31.89,"n":895,"o":32,"t":"2026-10-12T04:00:00Z","v":8002,"vw":31.960531},{"c":31.94,"h":32.125,"l":31.94,"n":217,"o":31.99,"t":"2026-10-13T04:00:00Z","v":29064,"vw":32.036324},{"c":31.57,"h":31.8335,"l":31.4806,"n":273,"o":31.83,"t":"2026-10-14T04:00:00Z","v":18494,"vw":31.577827},{"c":31.99,"h":32.029,"l":31.51,"n":380,"o":31.55,"t":"2026-10-15T04:00:00Z","v":28663,"vw":31.791851},{"c":31.61,"h":32.14,"l":31.58,"n":401,"o":32.1,"t":"2026-10-16T04:00:00Z","v":41438,"vw":31.792539},{"c":31.35,"h":31.71,"l":31.32,"n":416,"o":31.71,"t":"2026-10-19T04:00:00Z","v":40724,"vw":31.405158},{"c":31.56,"h":31.5878,"l":31.36,"n":199,"o":31.39,"t":"2026-10-20T04:00:00Z","v":12845,"vw":31.490321},{"c":30.83,"h":31.16,"l":30.73,"n":195,"o":31.16,"t":"2026-10-21T04:00:00Z","v":21141,"vw":30.923794},{"c":30.45,"h":30.55,"l":30.34,"n":243,"o":30.34,"t":"2026-10-22T04:00:00Z","v":18092,"vw":30.445567}],"volatilityBars":[{"c":32.015,"h":32.015,"l":32.01,"n":2,"o":32.01,"t":"2026-09-21T11:45:00Z","v":755,"vw":32.012351},{"c":32,"h":32,"l":31.97,"n":5,"o":31.98,"t":"2026-09-21T13:15:00Z","v":1019,"vw":31.9805},{"c":31.82,"h":31.92,"l":31.79,"n":17,"o":31.92,"t":"2026-09-21T13:30:00Z","v":1013,"vw":31.865917},{"c":31.84,"h":31.84,"l":31.84,"n":5,"o":31.84,"t":"2026-09-21T14:00:00Z","v":237,"vw":31.84},{"c":31.88,"h":31.88,"l":31.8501,"n":8,"o":31.87,"t":"2026-09-21T14:15:00Z","v":1266,"vw":31.863686},{"c":31.91,"h":31.9101,"l":31.86,"n":22,"o":31.86,"t":"2026-09-21T14:30:00Z","v":2050,"vw":31.886483},{"c":31.88,"h":31.88,"l":31.88,"n":4,"o":31.88,"t":"2026-09-21T14:45:00Z","v":811,"vw":31.88},{"c":31.92,"h":31.93,"l":31.92,"n":6,"o":31.92,"t":"2026-09-21T15:00:00Z","v":940,"vw":31.921111},{"c":31.99,"h":31.99,"l":31.92,"n":13,"o":31.92,"t":"2026-09-21T15:15:00Z","v":632,"vw":31.96},{"c":31.92,"h":31.92,"l":31.92,"n":1,"o":31.92,"t":"2026-09-21T15:30:00Z","v":100,"vw":31.92},{"c":31.971,"h":32.01,"l":31.97,"n":7,"o":32.01,"t":"2026-09-21T15:45:00Z","v":645,"vw":31.984333},{"c":32,"h":32,"l":32,"n":4,"o":32,"t":"2026-09-21T16:00:00Z","v":338,"vw":32},{"c":32.0899,"h":32.0899,"l":32.0899,"n":2,"o":32.0899,"t":"2026-09-21T16:15:00Z","v":407,"vw":32.0899},{"c":32.075,"h":32.075,"l":32.0501,"n":7,"o":32.07,"t":"2026-09-21T16:30:00Z","v":723,"vw":32.060883},{"c":32.14,"h":32.14,"l":32.095,"n":19,"o":32.095,"t":"2026-09-21T17:00:00Z","v":3616,"vw":32.113683},{"c":32.125,"h":32.125,"l":32.125,"n":1,"o":32.125,"t":"2026-09-21T17:15:00Z","v":119,"vw":32.125},{"c":32.081,"h":32.1,"l":32.081,"n":8,"o":32.1,"t":"2026-09-21T17:30:00Z","v":440,"vw":32.087333},{"c":32.11,"h":32.11,"l":32.11,"n":3,"o":32.11,"t":"2026-09-21T18:00:00Z","v":657,"vw":32.11},{"c":32.11,"h":32.11,"l":32.1,"n":7,"o":32.11,"t":"2026-09-21T18:15:00Z","v":600,"vw":32.104},{"c":32.13,"h":32.13,"l":32.12,"n":6,"o":32.12,"t":"2026-09-21T18:45:00Z","v":519,"vw":32.1275},{"c":32.17,"h":32.17,"l":32.14,"n":7,"o":32.14,"t":"2026-09-21T19:00:00Z","v":507,"vw":32.15},{"c":32.15,"h":32.15,"l":32.15,"n":3,"o":32.15,"t":"2026-09-21T19:15:00Z","v":200,"vw":32.15},{"c":32.18,"h":32.18,"l":32.17,"n":6,"o":32.17,"t":"2026-09-21T19:30:00Z","v":501,"vw":32.172},{"c":32.16,"h":32.195,"l":32.14,"n":25,"o":32.175,"t":"2026-09-21T19:45:00Z","v":3012,"vw":32.155038},{"c":32.38,"h":32.44,"l":32.38,"n":2,"o":32.44,"t":"2026-09-22T11:00:00Z","v":746,"vw":32.412172},{"c":32.52,"h":32.52,"l":32.52,"n":3,"o":32.52,"t":"2026-09-22T13:15:00Z","v":300,"vw":32.52},{"c":32.5,"h":32.5,"l":32.44,"n":19,"o":32.5,"t":"2026-09-22T13:30:00Z","v":4086,"vw":32.459929},{"c":32.63,"h":32.63,"l":32.59,"n":8,"o":32.59,"t":"2026-09-22T13:45:00Z","v":679,"vw":32.603267},{"c":32.41,"h":32.41,"l":32.4,"n":4,"o":32.4,"t":"2026-09-22T14:15:00Z","v":400,"vw":32.40449},{"c":32.23,"h":32.35,"l":32.23,"n":24,"o":32.3,"t":"2026-09-22T14:30:00Z","v":2005,"vw":32.29125},{"c":32.3013,"h":32.3013,"l":32.23,"n":7,"o":32.27,"t":"2026-09-22T14:45:00Z","v":1406,"vw":32.254892},{"c":32.2899,"h":32.29,"l":32.26,"n":16,"o":32.29,"t":"2026-09-22T15:00:00Z","v":1769,"vw":32.281779},{"c":32.3,"h":32.3,"l":32.28,"n":5,"o":32.28,"t":"2026-09-22T15:15:00Z","v":422,"vw":32.29},{"c":32.28,"h":32.31,"l":32.28,"n":17,"o":32.3,"t":"2026-09-22T15:30:00Z","v":1420,"vw":32.297371},{"c":32.28,"h":32.28,"l":32.23,"n":6,"o":32.23,"t":"2026-09-22T15:45:00Z","v":623,"vw":32.259026},{"c":32.2801,"h":32.2801,"l":32.28,"n":3,"o":32.28,"t":"2026-09-22T16:15:00Z","v":230,"vw":32.28005},{"c":32.34,"h":32.34,"l":32.291,"n":5,"o":32.3,"t":"2026-09-22T16:30:00Z","v":1679,"vw":32.322782},{"c":32.34,"h":32.35,"l":32.32,"n":6,"o":32.32,"t":"2026-09-22T16:45:00Z","v":720,"vw":32.328333},{"c":32.32,"h":32.345,"l":32.32,"n":11,"o":32.32,"t":"2026-09-22T17:00:00Z","v":2382,"vw":32.321129},{"c":32.34,"h":32.34,"l":32.33,"n":5,"o":32.34,"t":"2026-09-22T17:45:00Z","v":410,"vw":32.3375},{"c":32.405,"h":32.405,"l":32.405,"n":2,"o":32.405,"t":"2026-09-22T18:00:00Z","v":149,"vw":32.405},{"c":32.365,"h":32.365,"l":32.365,"n":2,"o":32.365,"t":"2026-09-22T18:30:00Z","v":146,"vw":32.365},{"c":32.39,"h":32.39,"l":32.38,"n":6,"o":32.38,"t":"2026-09-22T19:00:00Z","v":225,"vw":32.385},{"c":32.43,"h":32.43,"l":32.391,"n":5,"o":32.391,"t":"2026-09-22T19:15:00Z","v":699,"vw":32.417846},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-09-22T19:30:00Z","v":100,"vw":32.45},{"c":32.45,"h":32.45,"l":32.45,"n":2,"o":32.45,"t":"2026-09-22T19:45:00Z","v":200,"vw":32.45},{"c":32.41,"h":32.41,"l":32.41,"n":5,"o":32.41,"t":"2026-09-22T20:00:00Z","v":145,"vw":32.41},{"c":32.07,"h":32.07,"l":32.07,"n":6,"o":32.07,"t":"2026-09-23T13:30:00Z","v":140,"vw":32.07},{"c":32.025,"h":32.025,"l":31.991,"n":7,"o":31.991,"t":"2026-09-23T13:45:00Z","v":424,"vw":32.008},{"c":31.94,"h":31.96,"l":31.9,"n":7,"o":31.9,"t":"2026-09-23T14:30:00Z","v":420,"vw":31.933333},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-09-23T14:45:00Z","v":100,"vw":31.91},{"c":31.96,"h":31.9771,"l":31.96,"n":9,"o":31.9771,"t":"2026-09-23T15:00:00Z","v":1261,"vw":31.97015},{"c":31.9358,"h":31.9358,"l":31.9358,"n":1,"o":31.9358,"t":"2026-09-23T15:30:00Z","v":341,"vw":31.9358},{"c":31.885,"h":31.8851,"l":31.8776,"n":6,"o":31.885,"t":"2026-09-23T16:15:00Z","v":1417,"vw":31.883169},{"c":31.875,"h":31.88,"l":31.875,"n":2,"o":31.88,"t":"2026-09-23T16:45:00Z","v":417,"vw":31.878801},{"c":31.815,"h":31.815,"l":31.815,"n":1,"o":31.815,"t":"2026-09-23T17:00:00Z","v":385,"vw":31.815},{"c":31.82,"h":31.82,"l":31.82,"n":1,"o":31.82,"t":"2026-09-23T17:15:00Z","v":100,"vw":31.82},{"c":31.82,"h":31.8399,"l":31.8,"n":9,"o":31.8,"t":"2026-09-23T17:30:00Z","v":865,"vw":31.814231},{"c":31.8201,"h":31.83,"l":31.8201,"n":8,"o":31.83,"t":"2026-09-23T17:45:00Z","v":1542,"vw":31.822069},{"c":31.865,"h":31.865,"l":31.85,"n":3,"o":31.85,"t":"2026-09-23T18:15:00Z","v":398,"vw":31.853806},{"c":31.835,"h":31.855,"l":31.835,"n":12,"o":31.85,"t":"2026-09-23T18:30:00Z","v":916,"vw":31.8475},{"c":31.84,"h":31.84,"l":31.82,"n":9,"o":31.82,"t":"2026-09-23T18:45:00Z","v":702,"vw":31.825},{"c":31.811,"h":31.811,"l":31.811,"n":2,"o":31.811,"t":"2026-09-23T19:00:00Z","v":298,"vw":31.811},{"c":31.825,"h":31.84,"l":31.825,"n":3,"o":31.84,"t":"2026-09-23T19:15:00Z","v":400,"vw":31.8325},{"c":31.83,"h":31.83,"l":31.82,"n":18,"o":31.82,"t":"2026-09-23T19:30:00Z","v":2792,"vw":31.827386},{"c":31.81,"h":31.8399,"l":31.81,"n":7,"o":31.8399,"t":"2026-09-23T19:45:00Z","v":2052,"vw":31.836583},{"c":31.62,"h":31.62,"l":31.62,"n":3,"o":31.62,"t":"2026-09-24T08:15:00Z","v":1602,"vw":31.62},{"c":31.58,"h":31.58,"l":31.58,"n":1,"o":31.58,"t":"2026-09-24T13:15:00Z","v":100,"vw":31.58},{"c":31.5,"h":31.57,"l":31.49,"n":32,"o":31.52,"t":"2026-09-24T13:30:00Z","v":3665,"vw":31.521934},{"c":31.44,"h":31.44,"l":31.44,"n":2,"o":31.44,"t":"2026-09-24T13:45:00Z","v":140,"vw":31.44},{"c":31.37,"h":31.415,"l":31.37,"n":8,"o":31.41,"t":"2026-09-24T14:00:00Z","v":1140,"vw":31.392273},{"c":31.35,"h":31.365,"l":31.35,"n":11,"o":31.35,"t":"2026-09-24T14:15:00Z","v":751,"vw":31.359434},{"c":31.35,"h":31.35,"l":31.34,"n":2,"o":31.34,"t":"2026-09-24T14:30:00Z","v":250,"vw":31.344},{"c":31.28,"h":31.28,"l":31.26,"n":7,"o":31.26,"t":"2026-09-24T14:45:00Z","v":508,"vw":31.265},{"c":31.25,"h":31.275,"l":31.25,"n":2,"o":31.275,"t":"2026-09-24T15:00:00Z","v":2613,"vw":31.268303},{"c":31.255,"h":31.255,"l":31.255,"n":1,"o":31.255,"t":"2026-09-24T16:00:00Z","v":235,"vw":31.255},{"c":31.31,"h":31.31,"l":31.27,"n":4,"o":31.27,"t":"2026-09-24T16:15:00Z","v":232,"vw":31.29},{"c":31.455,"h":31.455,"l":31.455,"n":1,"o":31.455,"t":"2026-09-24T16:30:00Z","v":125,"vw":31.455},{"c":31.41,"h":31.41,"l":31.41,"n":1,"o":31.41,"t":"2026-09-24T16:45:00Z","v":130,"vw":31.41},{"c":31.395,"h":31.405,"l":31.38,"n":11,"o":31.405,"t":"2026-09-24T17:15:00Z","v":3298,"vw":31.394265},{"c":31.2888,"h":31.31,"l":31.28,"n":5,"o":31.28,"t":"2026-09-24T18:30:00Z","v":1754,"vw":31.290583},{"c":31.27,"h":31.27,"l":31.27,"n":1,"o":31.27,"t":"2026-09-24T18:45:00Z","v":101,"vw":31.27},{"c":31.23,"h":31.259,"l":31.23,"n":18,"o":31.259,"t":"2026-09-24T19:00:00Z","v":1664,"vw":31.247591},{"c":31.2766,"h":31.2766,"l":31.2766,"n":1,"o":31.2766,"t":"2026-09-24T19:15:00Z","v":200,"vw":31.2766},{"c":31.26,"h":31.3186,"l":31.26,"n":5,"o":31.3186,"t":"2026-09-24T19:30:00Z","v":541,"vw":31.300295},{"c":31.24,"h":31.24,"l":31.24,"n":3,"o":31.24,"t":"2026-09-24T20:00:00Z","v":177,"vw":31.24},{"c":31.33,"h":31.36,"l":31.33,"n":6,"o":31.33,"t":"2026-09-25T13:15:00Z","v":600,"vw":31.335},{"c":31.25,"h":31.34,"l":31.24,"n":92,"o":31.31,"t":"2026-09-25T13:30:00Z","v":5706,"vw":31.282502},{"c":31.275,"h":31.275,"l":31.2584,"n":10,"o":31.2584,"t":"2026-09-25T13:45:00Z","v":546,"vw":31.266014},{"c":31.1901,"h":31.21,"l":31.1901,"n":7,"o":31.21,"t":"2026-09-25T14:00:00Z","v":361,"vw":31.203367},{"c":31.26,"h":31.26,"l":31.26,"n":2,"o":31.26,"t":"2026-09-25T14:30:00Z","v":200,"vw":31.26},{"c":31.2311,"h":31.2348,"l":31.2311,"n":2,"o":31.2348,"t":"2026-09-25T14:45:00Z","v":1148,"vw":31.231777},{"c":31.25,"h":31.3,"l":31.25,"n":2,"o":31.3,"t":"2026-09-25T15:00:00Z","v":678,"vw":31.288938},{"c":31.26,"h":31.3,"l":31.26,"n":9,"o":31.28,"t":"2026-09-25T15:30:00Z","v":716,"vw":31.278705},{"c":31.25,"h":31.25,"l":31.25,"n":4,"o":31.25,"t":"2026-09-25T15:45:00Z","v":322,"vw":31.25},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-09-25T16:15:00Z","v":133,"vw":31.37},{"c":31.355,"h":31.39,"l":31.335,"n":8,"o":31.335,"t":"2026-09-25T16:30:00Z","v":3782,"vw":31.352884},{"c":31.34,"h":31.34,"l":31.34,"n":1,"o":31.34,"t":"2026-09-25T17:15:00Z","v":150,"vw":31.34},{"c":31.335,"h":31.335,"l":31.335,"n":2,"o":31.335,"t":"2026-09-25T17:30:00Z","v":104,"vw":31.335},{"c":31.3,"h":31.33,"l":31.3,"n":12,"o":31.33,"t":"2026-09-25T17:45:00Z","v":1128,"vw":31.305455},{"c":31.33,"h":31.33,"l":31.3116,"n":7,"o":31.32,"t":"2026-09-25T18:00:00Z","v":679,"vw":31.317546},{"c":31.34,"h":31.34,"l":31.3101,"n":26,"o":31.3101,"t":"2026-09-25T18:15:00Z","v":4117,"vw":31.322354},{"c":31.34,"h":31.34,"l":31.34,"n":2,"o":31.34,"t":"2026-09-25T18:30:00Z","v":345,"vw":31.34},{"c":31.34,"h":31.34,"l":31.34,"n":5,"o":31.34,"t":"2026-09-25T19:00:00Z","v":106,"vw":31.34},{"c":31.32,"h":31.335,"l":31.32,"n":13,"o":31.335,"t":"2026-09-25T19:15:00Z","v":850,"vw":31.332432},{"c":31.32,"h":31.32,"l":31.32,"n":5,"o":31.32,"t":"2026-09-25T19:30:00Z","v":240,"vw":31.32},{"c":31.19,"h":31.19,"l":31.19,"n":1,"o":31.19,"t":"2026-09-28T12:45:00Z","v":1600,"vw":31.19},{"c":31.11,"h":31.19,"l":31.06,"n":5,"o":31.19,"t":"2026-09-28T13:15:00Z","v":800,"vw":31.0925},{"c":30.96,"h":31.06,"l":30.93,"n":76,"o":31.06,"t":"2026-09-28T13:30:00Z","v":6875,"vw":31.001569},{"c":30.98,"h":31.025,"l":30.98,"n":22,"o":31.025,"t":"2026-09-28T13:45:00Z","v":2708,"vw":30.995648},{"c":31.07,"h":31.07,"l":31,"n":50,"o":31.045,"t":"2026-09-28T14:00:00Z","v":4883,"vw":31.031489},{"c":31.155,"h":31.155,"l":31.09,"n":28,"o":31.09,"t":"2026-09-28T14:15:00Z","v":2683,"vw":31.11154},{"c":31.091,"h":31.135,"l":31.09,"n":35,"o":31.11,"t":"2026-09-28T14:30:00Z","v":4109,"vw":31.108426},{"c":31.05,"h":31.09,"l":31.05,"n":22,"o":31.09,"t":"2026-09-28T14:45:00Z","v":2278,"vw":31.072727},{"c":31.06,"h":31.06,"l":31.04,"n":3,"o":31.04,"t":"2026-09-28T15:00:00Z","v":300,"vw":31.053333},{"c":31.05,"h":31.09,"l":31.05,"n":5,"o":31.09,"t":"2026-09-28T15:15:00Z","v":1148,"vw":31.069058},{"c":31.06,"h":31.09,"l":31.06,"n":5,"o":31.08,"t":"2026-09-28T15:30:00Z","v":580,"vw":31.07681},{"c":31.085,"h":31.085,"l":31.085,"n":1,"o":31.085,"t":"2026-09-28T15:45:00Z","v":110,"vw":31.085},{"c":31.09,"h":31.09,"l":31.06,"n":17,"o":31.06,"t":"2026-09-28T16:00:00Z","v":2007,"vw":31.07208},{"c":31.2445,"h":31.2445,"l":31.07,"n":7,"o":31.07,"t":"2026-09-28T16:15:00Z","v":572,"vw":31.1458},{"c":31.14,"h":31.15,"l":31.14,"n":5,"o":31.15,"t":"2026-09-28T16:30:00Z","v":560,"vw":31.146429},{"c":31.14,"h":31.14,"l":31.12,"n":7,"o":31.12,"t":"2026-09-28T16:45:00Z","v":1331,"vw":31.12797},{"c":31.14,"h":31.165,"l":31.14,"n":9,"o":31.165,"t":"2026-09-28T17:15:00Z","v":1176,"vw":31.155094},{"c":31.125,"h":31.125,"l":31.1224,"n":2,"o":31.1224,"t":"2026-09-28T17:30:00Z","v":449,"vw":31.123535},{"c":31.145,"h":31.145,"l":31.12,"n":9,"o":31.13,"t":"2026-09-28T17:45:00Z","v":2368,"vw":31.133147},{"c":31.111,"h":31.114,"l":31.111,"n":3,"o":31.114,"t":"2026-09-28T18:45:00Z","v":310,"vw":31.112},{"c":31.08,"h":31.12,"l":31.08,"n":12,"o":31.11,"t":"2026-09-28T19:00:00Z","v":789,"vw":31.102857},{"c":31.08,"h":31.08,"l":31.08,"n":5,"o":31.08,"t":"2026-09-28T19:15:00Z","v":401,"vw":31.08},{"c":31.04,"h":31.07,"l":31.04,"n":22,"o":31.06,"t":"2026-09-28T19:45:00Z","v":1288,"vw":31.061351},{"c":30.83,"h":30.83,"l":30.83,"n":2,"o":30.83,"t":"2026-09-29T12:45:00Z","v":160,"vw":30.83},{"c":30.86,"h":30.86,"l":30.85,"n":3,"o":30.85,"t":"2026-09-29T13:15:00Z","v":921,"vw":30.854444},{"c":30.76,"h":30.861,"l":30.74,"n":31,"o":30.86,"t":"2026-09-29T13:30:00Z","v":1568,"vw":30.814239},{"c":30.85,"h":30.85,"l":30.75,"n":20,"o":30.78,"t":"2026-09-29T14:00:00Z","v":2607,"vw":30.786508},{"c":30.847,"h":30.847,"l":30.847,"n":2,"o":30.847,"t":"2026-09-29T14:15:00Z","v":1501,"vw":30.847},{"c":30.83,"h":30.831,"l":30.83,"n":15,"o":30.83,"t":"2026-09-29T14:30:00Z","v":2312,"vw":30.830091},{"c":30.825,"h":30.825,"l":30.825,"n":3,"o":30.825,"t":"2026-09-29T14:45:00Z","v":300,"vw":30.825},{"c":30.775,"h":30.79,"l":30.77,"n":31,"o":30.79,"t":"2026-09-29T15:00:00Z","v":2728,"vw":30.780192},{"c":30.72,"h":30.76,"l":30.72,"n":51,"o":30.76,"t":"2026-09-29T15:15:00Z","v":2699,"vw":30.730267},{"c":30.75,"h":30.759,"l":30.72,"n":4,"o":30.759,"t":"2026-09-29T15:30:00Z","v":5591,"vw":30.751624},{"c":30.6964,"h":30.73,"l":30.6964,"n":4,"o":30.7001,"t":"2026-09-29T15:45:00Z","v":732,"vw":30.712608},{"c":30.71,"h":30.71,"l":30.71,"n":1,"o":30.71,"t":"2026-09-29T16:15:00Z","v":100,"vw":30.71},{"c":30.67,"h":30.69,"l":30.67,"n":18,"o":30.69,"t":"2026-09-29T16:45:00Z","v":2664,"vw":30.683594},{"c":30.665,"h":30.665,"l":30.65,"n":3,"o":30.66,"t":"2026-09-29T17:15:00Z","v":326,"vw":30.658466},{"c":30.685,"h":30.685,"l":30.685,"n":2,"o":30.685,"t":"2026-09-29T17:30:00Z","v":258,"vw":30.685},{"c":30.71,"h":30.7199,"l":30.71,"n":13,"o":30.71,"t":"2026-09-29T17:45:00Z","v":1423,"vw":30.713696},{"c":30.735,"h":30.735,"l":30.735,"n":1,"o":30.735,"t":"2026-09-29T18:00:00Z","v":300,"vw":30.735},{"c":30.8353,"h":30.8353,"l":30.7519,"n":7,"o":30.7519,"t":"2026-09-29T18:30:00Z","v":1382,"vw":30.773156},{"c":30.825,"h":30.8481,"l":30.8072,"n":6,"o":30.8072,"t":"2026-09-29T18:45:00Z","v":5619,"vw":30.817554},{"c":30.83,"h":30.83,"l":30.81,"n":3,"o":30.81,"t":"2026-09-29T19:00:00Z","v":515,"vw":30.82},{"c":30.84,"h":30.84,"l":30.83,"n":3,"o":30.83,"t":"2026-09-29T19:15:00Z","v":1014,"vw":30.836114},{"c":30.82,"h":30.82,"l":30.8156,"n":11,"o":30.82,"t":"2026-09-29T19:30:00Z","v":1952,"vw":30.819741},{"c":30.84,"h":30.84,"l":30.8,"n":21,"o":30.8,"t":"2026-09-29T19:45:00Z","v":1008,"vw":30.824709},{"c":30.83,"h":30.83,"l":30.83,"n":3,"o":30.83,"t":"2026-09-29T20:00:00Z","v":219,"vw":30.83},{"c":30.72,"h":30.87,"l":30.69,"n":121,"o":30.87,"t":"2026-09-30T13:30:00Z","v":13207,"vw":30.763648},{"c":30.73,"h":30.73,"l":30.67,"n":40,"o":30.7,"t":"2026-09-30T13:45:00Z","v":3785,"vw":30.696263},{"c":30.78,"h":30.78,"l":30.7,"n":28,"o":30.71,"t":"2026-09-30T14:00:00Z","v":1740,"vw":30.716},{"c":30.78,"h":30.85,"l":30.78,"n":63,"o":30.81,"t":"2026-09-30T14:15:00Z","v":6814,"vw":30.830859},{"c":30.76,"h":30.76,"l":30.75,"n":3,"o":30.76,"t":"2026-09-30T14:30:00Z","v":300,"vw":30.756667},{"c":30.74,"h":30.78,"l":30.74,"n":14,"o":30.78,"t":"2026-09-30T14:45:00Z","v":1613,"vw":30.762531},{"c":30.7,"h":30.71,"l":30.7,"n":6,"o":30.71,"t":"2026-09-30T15:00:00Z","v":532,"vw":30.702105},{"c":30.74,"h":30.74,"l":30.74,"n":1,"o":30.74,"t":"2026-09-30T15:15:00Z","v":565,"vw":30.74},{"c":30.73,"h":30.73,"l":30.72,"n":12,"o":30.73,"t":"2026-09-30T15:30:00Z","v":1025,"vw":30.728889},{"c":30.74,"h":30.75,"l":30.74,"n":18,"o":30.75,"t":"2026-09-30T15:45:00Z","v":1619,"vw":30.749286},{"c":30.79,"h":30.79,"l":30.7799,"n":3,"o":30.7799,"t":"2026-09-30T16:00:00Z","v":868,"vw":30.782503},{"c":30.785,"h":30.79,"l":30.78,"n":11,"o":30.79,"t":"2026-09-30T16:15:00Z","v":1000,"vw":30.784444},{"c":30.81,"h":30.81,"l":30.8,"n":9,"o":30.8,"t":"2026-09-30T16:30:00Z","v":568,"vw":30.803487},{"c":30.79,"h":30.79,"l":30.79,"n":1,"o":30.79,"t":"2026-09-30T16:45:00Z","v":130,"vw":30.79},{"c":30.79,"h":30.79,"l":30.79,"n":5,"o":30.79,"t":"2026-09-30T17:00:00Z","v":500,"vw":30.79},{"c":30.74,"h":30.79,"l":30.74,"n":31,"o":30.79,"t":"2026-09-30T17:15:00Z","v":2503,"vw":30.757391},{"c":30.8021,"h":30.82,"l":30.78,"n":11,"o":30.82,"t":"2026-09-30T17:45:00Z","v":1094,"vw":30.803417},{"c":30.83,"h":30.83,"l":30.8,"n":8,"o":30.8,"t":"2026-09-30T18:00:00Z","v":1597,"vw":30.826178},{"c":30.78,"h":30.8,"l":30.78,"n":12,"o":30.79,"t":"2026-09-30T18:15:00Z","v":656,"vw":30.79},{"c":30.795,"h":30.795,"l":30.79,"n":3,"o":30.79,"t":"2026-09-30T18:45:00Z","v":1396,"vw":30.792126},{"c":30.87,"h":30.87,"l":30.8,"n":47,"o":30.8,"t":"2026-09-30T19:00:00Z","v":7979,"vw":30.845606},{"c":30.8972,"h":30.9,"l":30.855,"n":49,"o":30.87,"t":"2026-09-30T19:15:00Z","v":8373,"vw":30.876334},{"c":30.86,"h":30.86,"l":30.85,"n":3,"o":30.85,"t":"2026-09-30T19:30:00Z","v":345,"vw":30.856667},{"c":30.85,"h":30.85,"l":30.82,"n":6,"o":30.82,"t":"2026-09-30T19:45:00Z","v":3123,"vw":30.820968},{"c":30.8,"h":30.8,"l":30.8,"n":3,"o":30.8,"t":"2026-09-30T20:00:00Z","v":126,"vw":30.8},{"c":30.75,"h":30.87,"l":30.75,"n":32,"o":30.76,"t":"2026-10-01T13:30:00Z","v":2813,"vw":30.806789},{"c":30.725,"h":30.7551,"l":30.69,"n":21,"o":30.73,"t":"2026-10-01T13:45:00Z","v":8050,"vw":30.719165},{"c":30.62,"h":30.63,"l":30.62,"n":6,"o":30.63,"t":"2026-10-01T14:00:00Z","v":996,"vw":30.625133},{"c":30.6099,"h":30.6099,"l":30.58,"n":7,"o":30.6,"t":"2026-10-01T14:15:00Z","v":927,"vw":30.590501},{"c":30.57,"h":30.57,"l":30.54,"n":2,"o":30.54,"t":"2026-10-01T14:30:00Z","v":200,"vw":30.555},{"c":30.41,"h":30.525,"l":30.41,"n":7,"o":30.525,"t":"2026-10-01T14:45:00Z","v":615,"vw":30.486755},{"c":30.4093,"h":30.41,"l":30.38,"n":8,"o":30.41,"t":"2026-10-01T15:00:00Z","v":1335,"vw":30.400453},{"c":30.41,"h":30.41,"l":30.4,"n":3,"o":30.4,"t":"2026-10-01T15:15:00Z","v":201,"vw":30.405},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-01T15:30:00Z","v":117,"vw":30.34},{"c":30.415,"h":30.415,"l":30.415,"n":1,"o":30.415,"t":"2026-10-01T16:00:00Z","v":100,"vw":30.415},{"c":30.3901,"h":30.43,"l":30.3901,"n":3,"o":30.43,"t":"2026-10-01T16:45:00Z","v":952,"vw":30.424879},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-01T17:15:00Z","v":130,"vw":30.5},{"c":30.57,"h":30.57,"l":30.57,"n":9,"o":30.57,"t":"2026-10-01T17:30:00Z","v":1200,"vw":30.57},{"c":30.53,"h":30.53,"l":30.53,"n":1,"o":30.53,"t":"2026-10-01T17:45:00Z","v":107,"vw":30.53},{"c":30.505,"h":30.505,"l":30.4823,"n":4,"o":30.4823,"t":"2026-10-01T18:00:00Z","v":443,"vw":30.499441},{"c":30.525,"h":30.53,"l":30.52,"n":4,"o":30.53,"t":"2026-10-01T18:15:00Z","v":1200,"vw":30.525},{"c":30.52,"h":30.538,"l":30.52,"n":5,"o":30.525,"t":"2026-10-01T18:30:00Z","v":702,"vw":30.531},{"c":30.5283,"h":30.5283,"l":30.51,"n":5,"o":30.515,"t":"2026-10-01T18:45:00Z","v":1216,"vw":30.515987},{"c":30.53,"h":30.53,"l":30.53,"n":4,"o":30.53,"t":"2026-10-01T19:00:00Z","v":118,"vw":30.53},{"c":30.5201,"h":30.536,"l":30.5055,"n":9,"o":30.536,"t":"2026-10-01T19:15:00Z","v":5862,"vw":30.520816},{"c":30.53,"h":30.53,"l":30.52,"n":10,"o":30.52,"t":"2026-10-01T19:45:00Z","v":755,"vw":30.525788},{"c":30.52,"h":30.52,"l":30.52,"n":4,"o":30.52,"t":"2026-10-01T20:00:00Z","v":126,"vw":30.52},{"c":30.35,"h":30.55,"l":30.35,"n":115,"o":30.54,"t":"2026-10-02T13:30:00Z","v":6085,"vw":30.492285},{"c":30.37,"h":30.37,"l":30.37,"n":2,"o":30.37,"t":"2026-10-02T13:45:00Z","v":110,"vw":30.37},{"c":30.48,"h":30.49,"l":30.48,"n":27,"o":30.49,"t":"2026-10-02T14:00:00Z","v":2700,"vw":30.483519},{"c":30.5699,"h":30.5699,"l":30.52,"n":6,"o":30.52,"t":"2026-10-02T14:15:00Z","v":1260,"vw":30.565364},{"c":30.3791,"h":30.38,"l":30.3772,"n":4,"o":30.38,"t":"2026-10-02T16:15:00Z","v":598,"vw":30.378717},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-02T16:30:00Z","v":400,"vw":30.35},{"c":30.4083,"h":30.4083,"l":30.4083,"n":1,"o":30.4083,"t":"2026-10-02T16:45:00Z","v":165,"vw":30.4083},{"c":30.3716,"h":30.3716,"l":30.3716,"n":2,"o":30.3716,"t":"2026-10-02T17:00:00Z","v":159,"vw":30.3716},{"c":30.3832,"h":30.3832,"l":30.3832,"n":1,"o":30.3832,"t":"2026-10-02T17:15:00Z","v":185,"vw":30.3832},{"c":30.3942,"h":30.3948,"l":30.37,"n":3,"o":30.37,"t":"2026-10-02T18:15:00Z","v":672,"vw":30.38816},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-02T18:45:00Z","v":524,"vw":30.43},{"c":30.44,"h":30.44,"l":30.44,"n":4,"o":30.44,"t":"2026-10-02T19:00:00Z","v":997,"vw":30.44},{"c":30.445,"h":30.445,"l":30.445,"n":3,"o":30.445,"t":"2026-10-02T19:15:00Z","v":304,"vw":30.445},{"c":30.518,"h":30.518,"l":30.518,"n":1,"o":30.518,"t":"2026-10-02T19:30:00Z","v":147,"vw":30.518},{"c":30.505,"h":30.505,"l":30.45,"n":4,"o":30.46,"t":"2026-10-02T19:45:00Z","v":999,"vw":30.49448},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-05T11:00:00Z","v":400,"vw":31.15},{"c":31.2,"h":31.32,"l":31.2,"n":11,"o":31.31,"t":"2026-10-05T13:15:00Z","v":3400,"vw":31.287941},{"c":31.55,"h":31.55,"l":31.2,"n":59,"o":31.21,"t":"2026-10-05T13:30:00Z","v":6313,"vw":31.322155},{"c":31.46,"h":31.59,"l":31.41,"n":23,"o":31.56,"t":"2026-10-05T13:45:00Z","v":9791,"vw":31.530077},{"c":31.5,"h":31.57,"l":31.45,"n":12,"o":31.45,"t":"2026-10-05T14:00:00Z","v":1210,"vw":31.533319},{"c":31.555,"h":31.555,"l":31.5,"n":55,"o":31.5401,"t":"2026-10-05T14:15:00Z","v":9708,"vw":31.521203},{"c":31.5999,"h":31.5999,"l":31.54,"n":61,"o":31.55,"t":"2026-10-05T14:30:00Z","v":4627,"vw":31.557591},{"c":31.595,"h":31.595,"l":31.595,"n":1,"o":31.595,"t":"2026-10-05T14:45:00Z","v":225,"vw":31.595},{"c":31.61,"h":31.615,"l":31.61,"n":5,"o":31.615,"t":"2026-10-05T15:00:00Z","v":2700,"vw":31.611481},{"c":31.6313,"h":31.67,"l":31.61,"n":38,"o":31.63,"t":"2026-10-05T15:15:00Z","v":9170,"vw":31.624459},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-05T15:30:00Z","v":400,"vw":31.66},{"c":31.58,"h":31.64,"l":31.58,"n":5,"o":31.64,"t":"2026-10-05T15:45:00Z","v":954,"vw":31.587428},{"c":31.562,"h":31.585,"l":31.562,"n":19,"o":31.585,"t":"2026-10-05T16:00:00Z","v":2183,"vw":31.577664},{"c":31.54,"h":31.54,"l":31.53,"n":17,"o":31.53,"t":"2026-10-05T16:15:00Z","v":2004,"vw":31.534582},{"c":31.565,"h":31.565,"l":31.53,"n":89,"o":31.55,"t":"2026-10-05T16:30:00Z","v":14876,"vw":31.538894},{"c":31.54,"h":31.57,"l":31.54,"n":9,"o":31.555,"t":"2026-10-05T16:45:00Z","v":1825,"vw":31.55121},{"c":31.66,"h":31.6735,"l":31.66,"n":4,"o":31.6735,"t":"2026-10-05T17:45:00Z","v":442,"vw":31.66314},{"c":31.6301,"h":31.6301,"l":31.6301,"n":3,"o":31.6301,"t":"2026-10-05T18:00:00Z","v":107,"vw":31.6301},{"c":31.685,"h":31.685,"l":31.685,"n":1,"o":31.685,"t":"2026-10-05T18:15:00Z","v":200,"vw":31.685},{"c":31.675,"h":31.675,"l":31.675,"n":3,"o":31.675,"t":"2026-10-05T18:30:00Z","v":706,"vw":31.675},{"c":31.7,"h":31.7,"l":31.69,"n":11,"o":31.69,"t":"2026-10-05T18:45:00Z","v":1117,"vw":31.6985},{"c":31.68,"h":31.7101,"l":31.68,"n":20,"o":31.71,"t":"2026-10-05T19:00:00Z","v":7074,"vw":31.69926},{"c":31.675,"h":31.7199,"l":31.675,"n":4,"o":31.7199,"t":"2026-10-05T19:15:00Z","v":710,"vw":31.707681},{"c":31.68,"h":31.7,"l":31.665,"n":8,"o":31.675,"t":"2026-10-05T19:30:00Z","v":2058,"vw":31.687609},{"c":31.62,"h":31.685,"l":31.62,"n":23,"o":31.685,"t":"2026-10-05T19:45:00Z","v":2453,"vw":31.653246},{"c":31.7,"h":31.7,"l":31.7,"n":6,"o":31.7,"t":"2026-10-05T20:00:00Z","v":383,"vw":31.7},{"c":31.73,"h":31.73,"l":31.73,"n":1,"o":31.73,"t":"2026-10-06T13:15:00Z","v":300,"vw":31.73},{"c":31.62,"h":31.795,"l":31.62,"n":44,"o":31.77,"t":"2026-10-06T13:30:00Z","v":4936,"vw":31.746611},{"c":31.61,"h":31.61,"l":31.59,"n":12,"o":31.59,"t":"2026-10-06T13:45:00Z","v":935,"vw":31.59854},{"c":31.65,"h":31.66,"l":31.65,"n":10,"o":31.66,"t":"2026-10-06T14:00:00Z","v":634,"vw":31.653333},{"c":31.6099,"h":31.6099,"l":31.56,"n":2,"o":31.56,"t":"2026-10-06T14:15:00Z","v":256,"vw":31.590408},{"c":31.6,"h":31.63,"l":31.6,"n":6,"o":31.62,"t":"2026-10-06T14:30:00Z","v":497,"vw":31.6175},{"c":31.7199,"h":31.7199,"l":31.7199,"n":1,"o":31.7199,"t":"2026-10-06T15:15:00Z","v":300,"vw":31.7199},{"c":31.7211,"h":31.75,"l":31.7211,"n":4,"o":31.75,"t":"2026-10-06T15:30:00Z","v":415,"vw":31.735154},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-06T16:30:00Z","v":100,"vw":31.68},{"c":31.6419,"h":31.6419,"l":31.6419,"n":1,"o":31.6419,"t":"2026-10-06T16:45:00Z","v":200,"vw":31.6419},{"c":31.6475,"h":31.6475,"l":31.6475,"n":1,"o":31.6475,"t":"2026-10-06T17:00:00Z","v":608,"vw":31.6475},{"c":31.67,"h":31.67,"l":31.67,"n":3,"o":31.67,"t":"2026-10-06T17:30:00Z","v":2083,"vw":31.67},{"c":31.72,"h":31.72,"l":31.72,"n":2,"o":31.72,"t":"2026-10-06T17:45:00Z","v":112,"vw":31.72},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-06T18:00:00Z","v":3429,"vw":31.71},{"c":31.72,"h":31.72,"l":31.72,"n":10,"o":31.72,"t":"2026-10-06T18:15:00Z","v":1627,"vw":31.72},{"c":31.71,"h":31.71,"l":31.71,"n":3,"o":31.71,"t":"2026-10-06T18:45:00Z","v":287,"vw":31.71},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-06T19:00:00Z","v":140,"vw":31.7},{"c":31.715,"h":31.7397,"l":31.715,"n":4,"o":31.72,"t":"2026-10-06T19:15:00Z","v":1030,"vw":31.723698},{"c":31.69,"h":31.69,"l":31.69,"n":1,"o":31.69,"t":"2026-10-06T19:30:00Z","v":100,"vw":31.69},{"c":31.71,"h":31.76,"l":31.71,"n":4,"o":31.76,"t":"2026-10-06T19:45:00Z","v":353,"vw":31.729355},{"c":31.71,"h":31.71,"l":31.71,"n":4,"o":31.71,"t":"2026-10-06T20:00:00Z","v":145,"vw":31.71},{"c":31.425,"h":31.425,"l":31.4,"n":13,"o":31.4,"t":"2026-10-07T13:30:00Z","v":998,"vw":31.418231},{"c":31.33,"h":31.33,"l":31.33,"n":5,"o":31.33,"t":"2026-10-07T13:45:00Z","v":449,"vw":31.33},{"c":31.33,"h":31.33,"l":31.33,"n":8,"o":31.33,"t":"2026-10-07T14:00:00Z","v":233,"vw":31.33},{"c":31.4,"h":31.4,"l":31.4,"n":2,"o":31.4,"t":"2026-10-07T14:30:00Z","v":140,"vw":31.4},{"c":31.4969,"h":31.4969,"l":31.4969,"n":2,"o":31.4969,"t":"2026-10-07T15:00:00Z","v":155,"vw":31.4969},{"c":31.51,"h":31.51,"l":31.475,"n":3,"o":31.4913,"t":"2026-10-07T16:00:00Z","v":993,"vw":31.487269},{"c":31.51,"h":31.51,"l":31.48,"n":12,"o":31.51,"t":"2026-10-07T16:15:00Z","v":2404,"vw":31.506826},{"c":31.495,"h":31.495,"l":31.495,"n":1,"o":31.495,"t":"2026-10-07T16:30:00Z","v":100,"vw":31.495},{"c":31.475,"h":31.475,"l":31.475,"n":2,"o":31.475,"t":"2026-10-07T16:45:00Z","v":181,"vw":31.475},{"c":31.51,"h":31.51,"l":31.51,"n":6,"o":31.51,"t":"2026-10-07T17:00:00Z","v":1066,"vw":31.51},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-07T17:15:00Z","v":100,"vw":31.56},{"c":31.54,"h":31.54,"l":31.54,"n":1,"o":31.54,"t":"2026-10-07T17:45:00Z","v":1131,"vw":31.54},{"c":31.535,"h":31.535,"l":31.535,"n":1,"o":31.535,"t":"2026-10-07T18:15:00Z","v":386,"vw":31.535},{"c":31.5625,"h":31.5625,"l":31.55,"n":2,"o":31.55,"t":"2026-10-07T18:30:00Z","v":379,"vw":31.556266},{"c":31.55,"h":31.574,"l":31.52,"n":11,"o":31.52,"t":"2026-10-07T19:30:00Z","v":2100,"vw":31.558466},{"c":31.21,"h":31.21,"l":31.21,"n":5,"o":31.21,"t":"2026-10-08T13:30:00Z","v":188,"vw":31.21},{"c":31.305,"h":31.305,"l":31.25,"n":13,"o":31.26,"t":"2026-10-08T13:45:00Z","v":2107,"vw":31.257814},{"c":31.31,"h":31.31,"l":31.31,"n":2,"o":31.31,"t":"2026-10-08T14:00:00Z","v":333,"vw":31.31},{"c":31.285,"h":31.33,"l":31.285,"n":40,"o":31.31,"t":"2026-10-08T14:15:00Z","v":15277,"vw":31.314893},{"c":31.23,"h":31.24,"l":31.22,"n":6,"o":31.221,"t":"2026-10-08T15:00:00Z","v":2144,"vw":31.232663},{"c":31.16,"h":31.23,"l":31.16,"n":5,"o":31.23,"t":"2026-10-08T15:15:00Z","v":949,"vw":31.210758},{"c":31.1,"h":31.1,"l":31.1,"n":3,"o":31.1,"t":"2026-10-08T15:30:00Z","v":137,"vw":31.1},{"c":31.11,"h":31.11,"l":31.09,"n":8,"o":31.09,"t":"2026-10-08T15:45:00Z","v":1474,"vw":31.098583},{"c":31.12,"h":31.12,"l":31.12,"n":4,"o":31.12,"t":"2026-10-08T16:00:00Z","v":147,"vw":31.12},{"c":31.12,"h":31.12,"l":31.12,"n":3,"o":31.12,"t":"2026-10-08T16:15:00Z","v":144,"vw":31.12},{"c":31.1875,"h":31.1875,"l":31.14,"n":4,"o":31.14,"t":"2026-10-08T16:30:00Z","v":481,"vw":31.170046},{"c":31.18,"h":31.19,"l":31.18,"n":3,"o":31.19,"t":"2026-10-08T17:15:00Z","v":365,"vw":31.182747},{"c":31.195,"h":31.2,"l":31.17,"n":4,"o":31.2,"t":"2026-10-08T17:30:00Z","v":1037,"vw":31.190839},{"c":31.175,"h":31.22,"l":31.17,"n":8,"o":31.22,"t":"2026-10-08T17:45:00Z","v":542,"vw":31.187778},{"c":31.1983,"h":31.1983,"l":31.1983,"n":1,"o":31.1983,"t":"2026-10-08T18:00:00Z","v":100,"vw":31.1983},{"c":31.26,"h":31.26,"l":31.26,"n":1,"o":31.26,"t":"2026-10-08T18:30:00Z","v":2000,"vw":31.26},{"c":31.23,"h":31.23,"l":31.19,"n":4,"o":31.19,"t":"2026-10-08T19:00:00Z","v":276,"vw":31.213715},{"c":31.18,"h":31.22,"l":31.18,"n":22,"o":31.22,"t":"2026-10-08T19:30:00Z","v":8769,"vw":31.200312},{"c":31.19,"h":31.19,"l":31.175,"n":10,"o":31.175,"t":"2026-10-08T19:45:00Z","v":6573,"vw":31.175968},{"c":31.58,"h":31.59,"l":31.58,"n":2,"o":31.59,"t":"2026-10-09T11:00:00Z","v":766,"vw":31.585222},{"c":31.59,"h":31.67,"l":31.59,"n":3,"o":31.67,"t":"2026-10-09T13:15:00Z","v":406,"vw":31.65},{"c":31.86,"h":31.86,"l":31.58,"n":32,"o":31.58,"t":"2026-10-09T13:30:00Z","v":5294,"vw":31.678266},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-09T13:45:00Z","v":500,"vw":31.93},{"c":31.86,"h":31.9332,"l":31.86,"n":3,"o":31.9332,"t":"2026-10-09T14:00:00Z","v":260,"vw":31.897872},{"c":31.905,"h":31.905,"l":31.905,"n":1,"o":31.905,"t":"2026-10-09T14:30:00Z","v":300,"vw":31.905},{"c":31.88,"h":31.88,"l":31.83,"n":3,"o":31.83,"t":"2026-10-09T15:00:00Z","v":260,"vw":31.85},{"c":31.93,"h":31.9639,"l":31.93,"n":2,"o":31.9639,"t":"2026-10-09T15:30:00Z","v":574,"vw":31.957994},{"c":31.9207,"h":31.9207,"l":31.9207,"n":1,"o":31.9207,"t":"2026-10-09T15:45:00Z","v":643,"vw":31.9207},{"c":31.9339,"h":31.9339,"l":31.9339,"n":4,"o":31.9339,"t":"2026-10-09T16:00:00Z","v":118,"vw":31.9339},{"c":31.95,"h":31.965,"l":31.93,"n":8,"o":31.965,"t":"2026-10-09T16:15:00Z","v":1428,"vw":31.94207},{"c":31.94,"h":31.94,"l":31.94,"n":4,"o":31.94,"t":"2026-10-09T16:30:00Z","v":248,"vw":31.94},{"c":31.94,"h":31.94,"l":31.94,"n":2,"o":31.94,"t":"2026-10-09T18:45:00Z","v":600,"vw":31.94},{"c":32,"h":32,"l":31.95,"n":4,"o":31.95,"t":"2026-10-09T19:00:00Z","v":870,"vw":31.971512},{"c":32.01,"h":32.01,"l":31.9601,"n":10,"o":31.9601,"t":"2026-10-09T19:30:00Z","v":4301,"vw":31.967159},{"c":32.0204,"h":32.03,"l":32.01,"n":146,"o":32.015,"t":"2026-10-09T19:45:00Z","v":4089,"vw":32.018581},{"c":32.01,"h":32.01,"l":32.01,"n":7,"o":32.01,"t":"2026-10-09T20:00:00Z","v":118,"vw":32.01},{"c":31.965,"h":32,"l":31.965,"n":25,"o":32,"t":"2026-10-12T13:30:00Z","v":822,"vw":31.990845},{"c":31.94,"h":31.94,"l":31.91,"n":11,"o":31.91,"t":"2026-10-12T13:45:00Z","v":638,"vw":31.925177},{"c":31.93,"h":31.93,"l":31.93,"n":8,"o":31.93,"t":"2026-10-12T14:00:00Z","v":282,"vw":31.93},{"c":31.93,"h":31.955,"l":31.93,"n":10,"o":31.94,"t":"2026-10-12T14:15:00Z","v":763,"vw":31.939257},{"c":31.9599,"h":31.9599,"l":31.9599,"n":1,"o":31.9599,"t":"2026-10-12T14:45:00Z","v":600,"vw":31.9599},{"c":31.92,"h":31.92,"l":31.89,"n":9,"o":31.89,"t":"2026-10-12T15:00:00Z","v":795,"vw":31.895},{"c":32,"h":32,"l":32,"n":6,"o":32,"t":"2026-10-12T15:30:00Z","v":999,"vw":32},{"c":32.01,"h":32.01,"l":32.01,"n":2,"o":32.01,"t":"2026-10-12T16:15:00Z","v":176,"vw":32.01},{"c":31.989,"h":31.989,"l":31.989,"n":1,"o":31.989,"t":"2026-10-12T16:30:00Z","v":300,"vw":31.989},{"c":31.9731,"h":31.9731,"l":31.9731,"n":7,"o":31.9731,"t":"2026-10-12T19:00:00Z","v":186,"vw":31.9731},{"c":31.977,"h":31.977,"l":31.977,"n":3,"o":31.977,"t":"2026-10-12T19:30:00Z","v":177,"vw":31.977},{"c":31.99,"h":31.99,"l":31.99,"n":5,"o":31.99,"t":"2026-10-12T20:00:00Z","v":196,"vw":31.99},{"c":32,"h":32,"l":31.94,"n":8,"o":31.99,"t":"2026-10-13T13:30:00Z","v":3896,"vw":31.949866},{"c":31.96,"h":31.96,"l":31.96,"n":4,"o":31.96,"t":"2026-10-13T13:45:00Z","v":415,"vw":31.96},{"c":32.0012,"h":32.0012,"l":32.0012,"n":2,"o":32.0012,"t":"2026-10-13T14:00:00Z","v":380,"vw":32.0012},{"c":32.02,"h":32.03,"l":32.01,"n":7,"o":32.01,"t":"2026-10-13T14:15:00Z","v":1100,"vw":32.020909},{"c":32.1073,"h":32.1073,"l":32.08,"n":5,"o":32.0801,"t":"2026-10-13T14:30:00Z","v":8101,"vw":32.093121},{"c":32.11,"h":32.125,"l":32.11,"n":4,"o":32.125,"t":"2026-10-13T14:45:00Z","v":1620,"vw":32.122989},{"c":32.11,"h":32.11,"l":32.1,"n":2,"o":32.1,"t":"2026-10-13T15:00:00Z","v":920,"vw":32.105011},{"c":32.11,"h":32.11,"l":32.11,"n":8,"o":32.11,"t":"2026-10-13T15:15:00Z","v":706,"vw":32.11},{"c":32.1051,"h":32.1051,"l":32.09,"n":3,"o":32.09,"t":"2026-10-13T15:30:00Z","v":2097,"vw":32.0933},{"c":32.045,"h":32.045,"l":32.04,"n":3,"o":32.04,"t":"2026-10-13T15:45:00Z","v":267,"vw":32.042011},{"c":31.97,"h":32.02,"l":31.96,"n":47,"o":32.02,"t":"2026-10-13T16:00:00Z","v":4484,"vw":31.980976},{"c":31.96,"h":31.96,"l":31.955,"n":5,"o":31.955,"t":"2026-10-13T17:15:00Z","v":600,"vw":31.958333},{"c":31.97,"h":31.97,"l":31.9695,"n":8,"o":31.9695,"t":"2026-10-13T17:30:00Z","v":778,"vw":31.969657},{"c":32.0389,"h":32.0389,"l":31.99,"n":3,"o":31.99,"t":"2026-10-13T18:00:00Z","v":400,"vw":32.01445},{"c":32,"h":32,"l":31.99,"n":6,"o":31.99,"t":"2026-10-13T18:15:00Z","v":711,"vw":31.995},{"c":31.981,"h":31.981,"l":31.98,"n":2,"o":31.98,"t":"2026-10-13T18:45:00Z","v":900,"vw":31.980667},{"c":31.94,"h":31.98,"l":31.94,"n":4,"o":31.98,"t":"2026-10-13T19:45:00Z","v":645,"vw":31.96338},{"c":31.83,"h":31.83,"l":31.83,"n":7,"o":31.83,"t":"2026-10-14T13:30:00Z","v":570,"vw":31.83},{"c":31.8,"h":31.8335,"l":31.8,"n":17,"o":31.82,"t":"2026-10-14T13:45:00Z","v":1253,"vw":31.819278},{"c":31.7,"h":31.7,"l":31.7,"n":3,"o":31.7,"t":"2026-10-14T14:00:00Z","v":250,"vw":31.7},{"c":31.59,"h":31.6121,"l":31.59,"n":5,"o":31.6121,"t":"2026-10-14T14:15:00Z","v":436,"vw":31.606996},{"c":31.64,"h":31.64,"l":31.59,"n":16,"o":31.59,"t":"2026-10-14T14:30:00Z","v":1197,"vw":31.618958},{"c":31.6,"h":31.64,"l":31.6,"n":6,"o":31.63,"t":"2026-10-14T14:45:00Z","v":1800,"vw":31.611667},{"c":31.58,"h":31.58,"l":31.58,"n":2,"o":31.58,"t":"2026-10-14T15:00:00Z","v":252,"vw":31.58},{"c":31.585,"h":31.585,"l":31.57,"n":3,"o":31.57,"t":"2026-10-14T15:15:00Z","v":285,"vw":31.578927},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-14T16:15:00Z","v":100,"vw":31.5},{"c":31.57,"h":31.57,"l":31.54,"n":8,"o":31.54,"t":"2026-10-14T16:45:00Z","v":818,"vw":31.561429},{"c":31.5523,"h":31.5523,"l":31.5401,"n":2,"o":31.5401,"t":"2026-10-14T17:00:00Z","v":1100,"vw":31.541209},{"c":31.56,"h":31.56,"l":31.56,"n":3,"o":31.56,"t":"2026-10-14T17:15:00Z","v":132,"vw":31.56},{"c":31.5353,"h":31.5353,"l":31.5353,"n":1,"o":31.5353,"t":"2026-10-14T17:30:00Z","v":270,"vw":31.5353},{"c":31.54,"h":31.54,"l":31.54,"n":1,"o":31.54,"t":"2026-10-14T17:45:00Z","v":1000,"vw":31.54},{"c":31.4806,"h":31.49,"l":31.4806,"n":4,"o":31.49,"t":"2026-10-14T18:00:00Z","v":1492,"vw":31.48174},{"c":31.51,"h":31.51,"l":31.5099,"n":12,"o":31.51,"t":"2026-10-14T18:15:00Z","v":1090,"vw":31.509968},{"c":31.51,"h":31.51,"l":31.51,"n":4,"o":31.51,"t":"2026-10-14T18:30:00Z","v":788,"vw":31.51},{"c":31.525,"h":31.525,"l":31.52,"n":3,"o":31.52,"t":"2026-10-14T18:45:00Z","v":1114,"vw":31.520606},{"c":31.52,"h":31.52,"l":31.52,"n":1,"o":31.52,"t":"2026-10-14T19:00:00Z","v":155,"vw":31.52},{"c":31.57,"h":31.57,"l":31.53,"n":8,"o":31.53,"t":"2026-10-14T19:15:00Z","v":1283,"vw":31.538021},{"c":31.57,"h":31.57,"l":31.57,"n":4,"o":31.57,"t":"2026-10-14T20:00:00Z","v":112,"vw":31.57},{"c":31.74,"h":31.75,"l":31.51,"n":91,"o":31.55,"t":"2026-10-15T13:30:00Z","v":10962,"vw":31.645702},{"c":31.72,"h":31.73,"l":31.685,"n":29,"o":31.73,"t":"2026-10-15T13:45:00Z","v":2352,"vw":31.712381},{"c":31.85,"h":31.87,"l":31.85,"n":9,"o":31.87,"t":"2026-10-15T14:00:00Z","v":599,"vw":31.854674},{"c":31.76,"h":31.82,"l":31.76,"n":15,"o":31.82,"t":"2026-10-15T14:15:00Z","v":1320,"vw":31.780107},{"c":31.79,"h":31.79,"l":31.75,"n":16,"o":31.75,"t":"2026-10-15T14:30:00Z","v":1368,"vw":31.764116},{"c":31.88,"h":31.88,"l":31.88,"n":5,"o":31.88,"t":"2026-10-15T14:45:00Z","v":500,"vw":31.88},{"c":32,"h":32.02,"l":31.99,"n":8,"o":32.0143,"t":"2026-10-15T15:00:00Z","v":925,"vw":32.005795},{"c":31.99,"h":32.005,"l":31.99,"n":4,"o":32.005,"t":"2026-10-15T15:15:00Z","v":242,"vw":31.99825},{"c":31.96,"h":31.96,"l":31.901,"n":8,"o":31.93,"t":"2026-10-15T15:30:00Z","v":707,"vw":31.925167},{"c":31.9506,"h":31.96,"l":31.935,"n":5,"o":31.935,"t":"2026-10-15T15:45:00Z","v":453,"vw":31.944333},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-15T16:00:00Z","v":451,"vw":31.95},{"c":31.97,"h":31.97,"l":31.97,"n":2,"o":31.97,"t":"2026-10-15T16:30:00Z","v":613,"vw":31.97},{"c":31.95,"h":31.95,"l":31.95,"n":3,"o":31.95,"t":"2026-10-15T16:45:00Z","v":117,"vw":31.95},{"c":31.9499,"h":31.9499,"l":31.9499,"n":1,"o":31.9499,"t":"2026-10-15T17:00:00Z","v":1000,"vw":31.9499},{"c":31.93,"h":31.93,"l":31.925,"n":6,"o":31.925,"t":"2026-10-15T17:15:00Z","v":760,"vw":31.929174},{"c":32.0199,"h":32.0199,"l":32.0199,"n":1,"o":32.0199,"t":"2026-10-15T17:45:00Z","v":417,"vw":32.0199},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-15T18:00:00Z","v":125,"vw":31.98},{"c":31.97,"h":31.97,"l":31.968826,"n":2,"o":31.968826,"t":"2026-10-15T18:30:00Z","v":520,"vw":31.969097},{"c":31.99,"h":31.99,"l":31.97,"n":5,"o":31.97,"t":"2026-10-15T18:45:00Z","v":509,"vw":31.975},{"c":32.025,"h":32.025,"l":32.025,"n":1,"o":32.025,"t":"2026-10-15T19:00:00Z","v":234,"vw":32.025},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-15T19:30:00Z","v":300,"vw":32.01},{"c":32.02,"h":32.029,"l":31.99,"n":9,"o":32.02,"t":"2026-10-15T19:45:00Z","v":1305,"vw":32.015389},{"c":31.99,"h":31.99,"l":31.99,"n":5,"o":31.99,"t":"2026-10-15T20:00:00Z","v":188,"vw":31.99},{"c":32.1,"h":32.1,"l":32.075,"n":5,"o":32.075,"t":"2026-10-16T13:15:00Z","v":500,"vw":32.095},{"c":32.02,"h":32.14,"l":32.01,"n":12,"o":32.1,"t":"2026-10-16T13:30:00Z","v":1326,"vw":32.104532},{"c":31.995,"h":31.995,"l":31.995,"n":1,"o":31.995,"t":"2026-10-16T13:45:00Z","v":169,"vw":31.995},{"c":31.99,"h":31.99,"l":31.99,"n":3,"o":31.99,"t":"2026-10-16T14:00:00Z","v":231,"vw":31.99},{"c":31.94,"h":31.99,"l":31.9146,"n":24,"o":31.98,"t":"2026-10-16T14:15:00Z","v":2626,"vw":31.955773},{"c":31.9201,"h":31.945,"l":31.9201,"n":3,"o":31.945,"t":"2026-10-16T14:30:00Z","v":607,"vw":31.932468},{"c":31.92,"h":31.935,"l":31.92,"n":11,"o":31.935,"t":"2026-10-16T14:45:00Z","v":5639,"vw":31.933391},{"c":31.885,"h":31.94,"l":31.885,"n":5,"o":31.94,"t":"2026-10-16T15:00:00Z","v":550,"vw":31.925},{"c":31.9005,"h":31.9005,"l":31.9005,"n":2,"o":31.9005,"t":"2026-10-16T15:15:00Z","v":310,"vw":31.9005},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-10-16T15:30:00Z","v":158,"vw":31.88},{"c":31.85,"h":31.85,"l":31.8318,"n":2,"o":31.8318,"t":"2026-10-16T16:15:00Z","v":501,"vw":31.83863},{"c":31.7559,"h":31.7779,"l":31.75,"n":6,"o":31.7779,"t":"2026-10-16T16:30:00Z","v":675,"vw":31.758572},{"c":31.735,"h":31.735,"l":31.71,"n":154,"o":31.72,"t":"2026-10-16T16:45:00Z","v":4010,"vw":31.718869},{"c":31.6699,"h":31.69,"l":31.6699,"n":3,"o":31.69,"t":"2026-10-16T17:00:00Z","v":500,"vw":31.67794},{"c":31.64,"h":31.64,"l":31.63,"n":2,"o":31.63,"t":"2026-10-16T17:15:00Z","v":484,"vw":31.635},{"c":31.74,"h":31.74,"l":31.7099,"n":6,"o":31.71,"t":"2026-10-16T17:30:00Z","v":17031,"vw":31.733568},{"c":31.63,"h":31.63,"l":31.63,"n":5,"o":31.63,"t":"2026-10-16T18:00:00Z","v":500,"vw":31.63},{"c":31.625,"h":31.625,"l":31.625,"n":1,"o":31.625,"t":"2026-10-16T18:15:00Z","v":100,"vw":31.625},{"c":31.62,"h":31.63,"l":31.6,"n":14,"o":31.63,"t":"2026-10-16T18:30:00Z","v":1070,"vw":31.6114},{"c":31.58,"h":31.61,"l":31.58,"n":4,"o":31.61,"t":"2026-10-16T19:00:00Z","v":515,"vw":31.599424},{"c":31.62,"h":31.63,"l":31.62,"n":11,"o":31.63,"t":"2026-10-16T19:45:00Z","v":1512,"vw":31.626336},{"c":31.61,"h":31.61,"l":31.61,"n":3,"o":31.61,"t":"2026-10-16T20:00:00Z","v":258,"vw":31.61},{"c":31.63,"h":31.63,"l":31.63,"n":1,"o":31.63,"t":"2026-10-19T08:00:00Z","v":372,"vw":31.63},{"c":31.53,"h":31.71,"l":31.53,"n":5,"o":31.71,"t":"2026-10-19T13:30:00Z","v":828,"vw":31.668788},{"c":31.42,"h":31.45,"l":31.42,"n":3,"o":31.45,"t":"2026-10-19T13:45:00Z","v":421,"vw":31.442857},{"c":31.39,"h":31.435,"l":31.39,"n":3,"o":31.435,"t":"2026-10-19T14:00:00Z","v":240,"vw":31.416172},{"c":31.42,"h":31.42,"l":31.42,"n":1,"o":31.42,"t":"2026-10-19T14:15:00Z","v":200,"vw":31.42},{"c":31.39,"h":31.39,"l":31.39,"n":5,"o":31.39,"t":"2026-10-19T14:30:00Z","v":243,"vw":31.39},{"c":31.42,"h":31.42,"l":31.4,"n":4,"o":31.41,"t":"2026-10-19T14:45:00Z","v":400,"vw":31.41},{"c":31.422,"h":31.4599,"l":31.403,"n":8,"o":31.455,"t":"2026-10-19T15:00:00Z","v":3587,"vw":31.437813},{"c":31.45,"h":31.46,"l":31.44,"n":20,"o":31.46,"t":"2026-10-19T15:15:00Z","v":1805,"vw":31.448529},{"c":31.48,"h":31.48,"l":31.46,"n":34,"o":31.46,"t":"2026-10-19T15:30:00Z","v":4161,"vw":31.469581},{"c":31.5,"h":31.5,"l":31.46,"n":10,"o":31.46,"t":"2026-10-19T15:45:00Z","v":892,"vw":31.4725},{"c":31.41,"h":31.41,"l":31.41,"n":5,"o":31.41,"t":"2026-10-19T16:00:00Z","v":500,"vw":31.41},{"c":31.41,"h":31.43,"l":31.4,"n":14,"o":31.4,"t":"2026-10-19T16:15:00Z","v":1742,"vw":31.413686},{"c":31.395,"h":31.415,"l":31.395,"n":23,"o":31.41,"t":"2026-10-19T16:30:00Z","v":1666,"vw":31.405114},{"c":31.385,"h":31.385,"l":31.36,"n":11,"o":31.38,"t":"2026-10-19T16:45:00Z","v":7753,"vw":31.378847},{"c":31.34,"h":31.384,"l":31.34,"n":11,"o":31.384,"t":"2026-10-19T17:00:00Z","v":2089,"vw":31.360297},{"c":31.32,"h":31.34,"l":31.32,"n":3,"o":31.34,"t":"2026-10-19T17:15:00Z","v":312,"vw":31.326452},{"c":31.355,"h":31.36,"l":31.32,"n":9,"o":31.32,"t":"2026-10-19T17:30:00Z","v":1275,"vw":31.3375},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-10-19T17:45:00Z","v":100,"vw":31.35},{"c":31.3425,"h":31.35,"l":31.34,"n":3,"o":31.34,"t":"2026-10-19T18:00:00Z","v":828,"vw":31.341595},{"c":31.34,"h":31.35,"l":31.34,"n":7,"o":31.34,"t":"2026-10-19T18:15:00Z","v":700,"vw":31.341429},{"c":31.36,"h":31.36,"l":31.36,"n":2,"o":31.36,"t":"2026-10-19T18:30:00Z","v":200,"vw":31.36},{"c":31.37,"h":31.37,"l":31.36,"n":15,"o":31.365,"t":"2026-10-19T18:45:00Z","v":1255,"vw":31.367917},{"c":31.38,"h":31.39,"l":31.37,"n":6,"o":31.37,"t":"2026-10-19T19:00:00Z","v":516,"vw":31.38},{"c":31.363,"h":31.375,"l":31.36,"n":10,"o":31.375,"t":"2026-10-19T19:15:00Z","v":1217,"vw":31.3645},{"c":31.38,"h":31.395,"l":31.37,"n":27,"o":31.395,"t":"2026-10-19T19:30:00Z","v":2407,"vw":31.383383},{"c":31.35,"h":31.395,"l":31.35,"n":34,"o":31.39,"t":"2026-10-19T19:45:00Z","v":3411,"vw":31.375494},{"c":31.36,"h":31.42,"l":31.36,"n":9,"o":31.39,"t":"2026-10-20T13:30:00Z","v":3579,"vw":31.366581},{"c":31.47,"h":31.47,"l":31.47,"n":3,"o":31.47,"t":"2026-10-20T13:45:00Z","v":300,"vw":31.47},{"c":31.496,"h":31.496,"l":31.496,"n":1,"o":31.496,"t":"2026-10-20T14:00:00Z","v":150,"vw":31.496},{"c":31.535,"h":31.535,"l":31.535,"n":1,"o":31.535,"t":"2026-10-20T15:15:00Z","v":400,"vw":31.535},{"c":31.53,"h":31.53,"l":31.53,"n":7,"o":31.53,"t":"2026-10-20T15:30:00Z","v":576,"vw":31.53},{"c":31.5313,"h":31.5313,"l":31.5313,"n":1,"o":31.5313,"t":"2026-10-20T15:45:00Z","v":162,"vw":31.5313},{"c":31.5856,"h":31.5878,"l":31.56,"n":7,"o":31.56,"t":"2026-10-20T16:00:00Z","v":575,"vw":31.580312},{"c":31.5679,"h":31.5679,"l":31.5679,"n":2,"o":31.5679,"t":"2026-10-20T16:45:00Z","v":156,"vw":31.5679},{"c":31.5703,"h":31.5703,"l":31.5703,"n":2,"o":31.5703,"t":"2026-10-20T17:00:00Z","v":224,"vw":31.5703},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-20T17:15:00Z","v":141,"vw":31.56},{"c":31.56,"h":31.5856,"l":31.56,"n":19,"o":31.5856,"t":"2026-10-20T17:30:00Z","v":2820,"vw":31.574362},{"c":31.5795,"h":31.5795,"l":31.5795,"n":1,"o":31.5795,"t":"2026-10-20T17:45:00Z","v":235,"vw":31.5795},{"c":31.5799,"h":31.5799,"l":31.5799,"n":1,"o":31.5799,"t":"2026-10-20T18:00:00Z","v":150,"vw":31.5799},{"c":31.52,"h":31.52,"l":31.52,"n":8,"o":31.52,"t":"2026-10-20T19:15:00Z","v":730,"vw":31.52},{"c":31.505,"h":31.505,"l":31.505,"n":4,"o":31.505,"t":"2026-10-20T19:30:00Z","v":335,"vw":31.505},{"c":31.515,"h":31.515,"l":31.5,"n":11,"o":31.515,"t":"2026-10-20T19:45:00Z","v":533,"vw":31.51},{"c":31.56,"h":31.56,"l":31.56,"n":2,"o":31.56,"t":"2026-10-20T20:00:00Z","v":207,"vw":31.56},{"c":31.28,"h":31.28,"l":31.28,"n":1,"o":31.28,"t":"2026-10-21T13:15:00Z","v":1000,"vw":31.28},{"c":31.09,"h":31.16,"l":31.09,"n":5,"o":31.16,"t":"2026-10-21T13:30:00Z","v":267,"vw":31.125},{"c":31.0601,"h":31.07,"l":31.05,"n":6,"o":31.05,"t":"2026-10-21T13:45:00Z","v":700,"vw":31.055743},{"c":30.93,"h":30.96,"l":30.9001,"n":9,"o":30.93,"t":"2026-10-21T14:15:00Z","v":6318,"vw":30.936187},{"c":30.87,"h":30.9,"l":30.85,"n":4,"o":30.9,"t":"2026-10-21T14:30:00Z","v":2443,"vw":30.895575},{"c":30.86,"h":30.874,"l":30.85,"n":8,"o":30.874,"t":"2026-10-21T14:45:00Z","v":819,"vw":30.857439},{"c":30.92,"h":30.92,"l":30.89,"n":2,"o":30.89,"t":"2026-10-21T15:15:00Z","v":500,"vw":30.902},{"c":30.9845,"h":30.9845,"l":30.95,"n":5,"o":30.96,"t":"2026-10-21T15:30:00Z","v":516,"vw":30.967666},{"c":30.98,"h":30.98,"l":30.965,"n":2,"o":30.965,"t":"2026-10-21T16:30:00Z","v":850,"vw":30.972271},{"c":30.9418,"h":30.97,"l":30.9418,"n":4,"o":30.97,"t":"2026-10-21T16:45:00Z","v":1130,"vw":30.944484},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-21T17:00:00Z","v":400,"vw":30.91},{"c":30.91,"h":30.91,"l":30.91,"n":5,"o":30.91,"t":"2026-10-21T17:45:00Z","v":397,"vw":30.91},{"c":30.9301,"h":30.9301,"l":30.93,"n":4,"o":30.93,"t":"2026-10-21T18:00:00Z","v":1800,"vw":30.93005},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-21T18:15:00Z","v":250,"vw":30.96},{"c":30.95,"h":30.95,"l":30.95,"n":3,"o":30.95,"t":"2026-10-21T18:30:00Z","v":165,"vw":30.95},{"c":30.855,"h":30.855,"l":30.855,"n":1,"o":30.855,"t":"2026-10-21T18:45:00Z","v":120,"vw":30.855},{"c":30.77,"h":30.77,"l":30.73,"n":6,"o":30.73,"t":"2026-10-21T19:00:00Z","v":587,"vw":30.74556},{"c":30.79,"h":30.79,"l":30.79,"n":2,"o":30.79,"t":"2026-10-21T19:15:00Z","v":159,"vw":30.79},{"c":30.8565,"h":30.8565,"l":30.8565,"n":1,"o":30.8565,"t":"2026-10-21T19:30:00Z","v":368,"vw":30.8565},{"c":30.83,"h":30.855,"l":30.83,"n":6,"o":30.855,"t":"2026-10-21T19:45:00Z","v":577,"vw":30.845},{"c":30.55,"h":30.55,"l":30.34,"n":37,"o":30.34,"t":"2026-10-22T13:30:00Z","v":3469,"vw":30.468933},{"c":30.505,"h":30.55,"l":30.505,"n":5,"o":30.55,"t":"2026-10-22T13:45:00Z","v":348,"vw":30.535},{"c":30.5,"h":30.5,"l":30.5,"n":5,"o":30.5,"t":"2026-10-22T14:15:00Z","v":500,"vw":30.5},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-22T14:45:00Z","v":1000,"vw":30.4},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-10-22T15:15:00Z","v":500,"vw":30.51},{"c":30.465,"h":30.465,"l":30.45,"n":6,"o":30.45,"t":"2026-10-22T15:30:00Z","v":1106,"vw":30.46125},{"c":30.4235,"h":30.4235,"l":30.4235,"n":1,"o":30.4235,"t":"2026-10-22T16:45:00Z","v":348,"vw":30.4235},{"c":30.44,"h":30.4548,"l":30.44,"n":4,"o":30.45,"t":"2026-10-22T17:00:00Z","v":1850,"vw":30.442281},{"c":30.47,"h":30.47,"l":30.47,"n":1,"o":30.47,"t":"2026-10-22T17:30:00Z","v":176,"vw":30.47},{"c":30.44,"h":30.4486,"l":30.44,"n":9,"o":30.4486,"t":"2026-10-22T18:00:00Z","v":754,"vw":30.441985},{"c":30.44,"h":30.455,"l":30.44,"n":35,"o":30.45,"t":"2026-10-22T18:15:00Z","v":2791,"vw":30.44875},{"c":30.4,"h":30.4,"l":30.4,"n":4,"o":30.4,"t":"2026-10-22T18:45:00Z","v":400,"vw":30.4},{"c":30.4,"h":30.4,"l":30.38,"n":16,"o":30.39,"t":"2026-10-22T19:00:00Z","v":1399,"vw":30.3875},{"c":30.4594,"h":30.4594,"l":30.4594,"n":1,"o":30.4594,"t":"2026-10-22T19:15:00Z","v":100,"vw":30.4594},{"c":30.3901,"h":30.415,"l":30.3901,"n":3,"o":30.415,"t":"2026-10-22T19:30:00Z","v":263,"vw":30.40255},{"c":30.45,"h":30.45,"l":30.42,"n":15,"o":30.4257,"t":"2026-10-22T19:45:00Z","v":2101,"vw":30.428747}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":38.0214182495204,"iv":0.811475065484409,"gamma":0.040233349403590135,"theta":-0.03430859083762235,"vega":0.02400968572930607,"rho":0.0041911121206035466,"breakevenPct":27.163935137998052},{"delta":0.25,"premium":0.7,"strike":34.71774553228796,"iv":0.5951176076879477,"gamma":0.06251783953781788,"theta":-0.028811223372410637,"vega":0.027238413505690385,"rho":0.005345731837062532,"breakevenPct":16.31443524560907},{"delta":0.3,"premium":0.7229556010440578,"strike":33.081775958237685,"iv":0.4748728502601389,"gamma":0.08552425756587705,"theta":-0.02546314579548375,"vega":0.02980626363514226,"rho":0.006479984261575363,"breakevenPct":11.01718081865927},{"delta":0.35,"premium":0.7669210095831807,"strike":32.16157980833639,"iv":0.4052684102973495,"gamma":0.10701221794214363,"theta":-0.023378594434918076,"vega":0.03171593916638594,"rho":0.007601151458629376,"breakevenPct":8.13957575671451},{"delta":0.4,"premium":0.848148154826592,"strike":31.582010543848046,"iv":0.36967790656204846,"gamma":0.12180904547742505,"theta":-0.022252302465647432,"vega":0.03286859911373907,"rho":0.008726174418302843,"breakevenPct":6.502984232100616},{"delta":0.45,"premium":0.9374918786629148,"strike":31.07147497906906,"iv":0.3411885148409533,"gamma":0.13513444418143816,"theta":-0.02132923012736021,"vega":0.03386105603151182,"rho":0.009852134687269207,"breakevenPct":5.119759795507301},{"delta":0.5,"premium":1.0370445344129555,"strike":30.709851551956817,"iv":0.3209226720647773,"gamma":0.14352834008097168,"theta":-0.020242510121457488,"vega":0.03370985155195682,"rho":0.01096802545418579,"breakevenPct":4.25910044784818},{"delta":0.55,"premium":1.1382591093117411,"strike":30.37246963562753,"iv":0.3019955465587044,"gamma":0.1511194331983806,"theta":-0.019129149797570848,"vega":0.03337246963562753,"rho":0.012082276999838456,"breakevenPct":3.4835098355969505},{"delta":0.6,"premium":1.2394736842105263,"strike":30.035087719298247,"iv":0.2830684210526316,"gamma":0.15871052631578947,"theta":-0.01801578947368421,"vega":0.03303508771929825,"rho":0.013196528545491122,"breakevenPct":2.7079192233457223},{"delta":0.65,"premium":1.3856081452944415,"strike":29.753439735828287,"iv":0.27141018161805175,"gamma":0.1547167308750688,"theta":-0.01664254265272427,"vega":0.031002861860209136,"rho":0.014300945443173146,"breakevenPct":2.262883025033598},{"delta":0.7,"premium":1.5369565217391303,"strike":29.47826086956522,"iv":0.26059565217391306,"gamma":0.14937826086956524,"theta":-0.01523913043478261,"vega":0.02877391304347826,"rho":0.01540422081921572,"breakevenPct":1.856214749767977},{"delta":0.75,"premium":1.6883048981838193,"strike":29.203082003302146,"iv":0.24978112272977435,"gamma":0.14403979086406166,"theta":-0.013835718216840948,"vega":0.026544964226747386,"rho":0.016507496195258292,"breakevenPct":1.4495464745023554},{"delta":0.8,"premium":1.9031974050046339,"strike":28.878591288229842,"iv":0.24323262279888785,"gamma":0.1332404077849861,"theta":-0.01239935125115848,"vega":0.023770898980537532,"rho":0.017573239268053098,"breakevenPct":1.0896180401789082},{"delta":0.85,"premium":2.2970806302131597,"strike":28.415199258572752,"iv":0.2487006487488415,"gamma":0.10705875810936055,"theta":-0.010870157553290086,"vega":0.019461353104726603,"rho":0.01853326157826449,"breakevenPct":0.8613461043872354},{"delta":0.9,"premium":2.759050772626931,"strike":27.885209713024285,"iv":0.2576520971302428,"gamma":0.07951346578366447,"theta":-0.009304856512141281,"vega":0.014980132450331127,"rho":0.01944211580753847,"breakevenPct":0.6379654701189287}],"put":[{"delta":0.1,"premium":0.351038548240008,"strike":24.634475366836348,"iv":0.6701018306695996,"gamma":0.030269058520021343,"theta":-0.01800953586820051,"vega":0.014733534365501922,"rho":-0.0027883866234796684,"breakevenPct":20.251439019388037},{"delta":0.15,"premium":0.7,"strike":24.091046612253404,"iv":0.9315252837876623,"gamma":0.029313871731241333,"theta":-0.03144903838571009,"vega":0.019985181793678943,"rho":-0.0042764672528702915,"breakevenPct":23.182112931844312},{"delta":0.2,"premium":0.7118004600278578,"strike":26.472018401114312,"iv":0.6802918914160551,"gamma":0.04831493601645885,"theta":-0.027240891458568176,"vega":0.023976761300857585,"rho":-0.00554921776362679,"breakevenPct":15.401583116300642},{"delta":0.25,"premium":0.7471119397386639,"strike":27.884477589546556,"iv":0.5415396863435284,"gamma":0.06867480834731804,"theta":-0.0243936989594469,"vega":0.027231676399418953,"rho":-0.006844106946308968,"breakevenPct":10.878930542502818},{"delta":0.3,"premium":0.8067116172638797,"strike":28.75615489685173,"iv":0.4636645238328258,"gamma":0.08799729713062983,"theta":-0.022500763184445608,"vega":0.02973489248777582,"rho":-0.008155290818577689,"breakevenPct":8.212008934030045},{"delta":0.35,"premium":0.8814503591667643,"strike":29.37633572777843,"iv":0.41280881135042824,"gamma":0.1052091637572234,"theta":-0.02096239534647522,"vega":0.031528060543284685,"rho":-0.009472598449848378,"breakevenPct":6.4207377057088175},{"delta":0.4,"premium":0.961350608031317,"strike":29.909004053542112,"iv":0.371139490457126,"gamma":0.12161293679678421,"theta":-0.019530734327386536,"vega":0.03305073985173898,"rho":-0.010791744826979225,"breakevenPct":4.933814628864381},{"delta":0.45,"premium":1.0543686202393516,"strike":30.28861316450673,"iv":0.34400326170416645,"gamma":0.13367952432327887,"theta":-0.018058794897247515,"vega":0.03348688388441451,"rho":-0.012109346220920265,"breakevenPct":3.992628754458519},{"delta":0.5,"premium":1.1500892313572995,"strike":30.636688114026544,"iv":0.31986122624069613,"gamma":0.1448525393303753,"theta":-0.01657855707149429,"vega":0.033699173516380694,"rho":-0.013426629308319608,"breakevenPct":3.163878874649445},{"delta":0.55,"premium":1.2458098424752475,"strike":30.984763063546353,"iv":0.29571919077722575,"gamma":0.15602555433747176,"theta":-0.015098319245741065,"vega":0.03391146314834688,"rho":-0.014743912395718957,"breakevenPct":2.335128994840369},{"delta":0.6,"premium":1.4118942878544065,"strike":31.281555283225053,"iv":0.28597291117011975,"gamma":0.15417361754417344,"theta":-0.013757084946524133,"vega":0.03247898016584413,"rho":-0.016067405339397038,"breakevenPct":1.9058752204576388},{"delta":0.65,"premium":1.5811999075862073,"strike":31.57599983928036,"iv":0.2768856524938412,"gamma":0.15172541363262695,"theta":-0.012422214066801128,"vega":0.030971201409350634,"rho":-0.017391182563060555,"breakevenPct":1.4949099123344691},{"delta":0.7,"premium":1.750505527318008,"strike":31.870444395335664,"iv":0.26779839381756254,"gamma":0.14927720972108047,"theta":-0.011087343187078123,"vega":0.02946342265285714,"rho":-0.018714959786724068,"breakevenPct":1.0839446042113003},{"delta":0.75,"premium":1.9863382899628255,"strike":32.20817843866171,"iv":0.26080223048327134,"gamma":0.1393732342007435,"theta":-0.009417472118959108,"vega":0.026843122676579925,"rho":-0.020084370476370975,"breakevenPct":0.7492934361284541},{"delta":0.8,"premium":2.2744423791821564,"strike":32.57992565055762,"iv":0.25544907063197025,"gamma":0.12361115241635687,"theta":-0.007484386617100371,"vega":0.02334869888475836,"rho":-0.021489636032147687,"breakevenPct":0.47460337807729097},{"delta":0.85,"premium":2.5625464684014867,"strike":32.951672862453535,"iv":0.2500959107806692,"gamma":0.10784907063197027,"theta":-0.005551301115241638,"vega":0.01985427509293681,"rho":-0.0228949015879244,"breakevenPct":0.19991332002612838},{"delta":0.9,"premium":3.468172268907563,"strike":33.91386554621849,"iv":0.27983172268907563,"gamma":0.07326638655462184,"theta":-0.003929201680672269,"vega":0.01501344537815126,"rho":-0.024750068960911063,"breakevenPct":0.014143588469870905}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":38.0214182495204,"iv":0.811475065484409,"gamma":0.040233349403590135,"theta":-0.03430859083762235,"vega":0.02400968572930607,"rho":0.0041911121206035466,"breakevenPct":27.163935137998052},{"delta":0.25,"premium":0.7,"strike":34.71774553228796,"iv":0.5951176076879477,"gamma":0.06251783953781788,"theta":-0.028811223372410637,"vega":0.027238413505690385,"rho":0.005345731837062532,"breakevenPct":16.31443524560907},{"delta":0.3,"premium":0.7229556010440578,"strike":33.081775958237685,"iv":0.4748728502601389,"gamma":0.08552425756587705,"theta":-0.02546314579548375,"vega":0.02980626363514226,"rho":0.006479984261575363,"breakevenPct":11.01718081865927},{"delta":0.35,"premium":0.7669210095831807,"strike":32.16157980833639,"iv":0.4052684102973495,"gamma":0.10701221794214363,"theta":-0.023378594434918076,"vega":0.03171593916638594,"rho":0.007601151458629376,"breakevenPct":8.13957575671451},{"delta":0.4,"premium":0.848148154826592,"strike":31.582010543848046,"iv":0.36967790656204846,"gamma":0.12180904547742505,"theta":-0.022252302465647432,"vega":0.03286859911373907,"rho":0.008726174418302843,"breakevenPct":6.502984232100616},{"delta":0.45,"premium":0.9374918786629148,"strike":31.07147497906906,"iv":0.3411885148409533,"gamma":0.13513444418143816,"theta":-0.02132923012736021,"vega":0.03386105603151182,"rho":0.009852134687269207,"breakevenPct":5.119759795507301},{"delta":0.5,"premium":1.0370445344129555,"strike":30.709851551956817,"iv":0.3209226720647773,"gamma":0.14352834008097168,"theta":-0.020242510121457488,"vega":0.03370985155195682,"rho":0.01096802545418579,"breakevenPct":4.25910044784818},{"delta":0.55,"premium":1.1382591093117411,"strike":30.37246963562753,"iv":0.3019955465587044,"gamma":0.1511194331983806,"theta":-0.019129149797570848,"vega":0.03337246963562753,"rho":0.012082276999838456,"breakevenPct":3.4835098355969505},{"delta":0.6,"premium":1.2394736842105263,"strike":30.035087719298247,"iv":0.2830684210526316,"gamma":0.15871052631578947,"theta":-0.01801578947368421,"vega":0.03303508771929825,"rho":0.013196528545491122,"breakevenPct":2.7079192233457223},{"delta":0.65,"premium":1.3856081452944415,"strike":29.753439735828287,"iv":0.27141018161805175,"gamma":0.1547167308750688,"theta":-0.01664254265272427,"vega":0.031002861860209136,"rho":0.014300945443173146,"breakevenPct":2.262883025033598},{"delta":0.7,"premium":1.5369565217391303,"strike":29.47826086956522,"iv":0.26059565217391306,"gamma":0.14937826086956524,"theta":-0.01523913043478261,"vega":0.02877391304347826,"rho":0.01540422081921572,"breakevenPct":1.856214749767977},{"delta":0.75,"premium":1.6883048981838193,"strike":29.203082003302146,"iv":0.24978112272977435,"gamma":0.14403979086406166,"theta":-0.013835718216840948,"vega":0.026544964226747386,"rho":0.016507496195258292,"breakevenPct":1.4495464745023554},{"delta":0.8,"premium":1.9031974050046339,"strike":28.878591288229842,"iv":0.24323262279888785,"gamma":0.1332404077849861,"theta":-0.01239935125115848,"vega":0.023770898980537532,"rho":0.017573239268053098,"breakevenPct":1.0896180401789082},{"delta":0.85,"premium":2.2970806302131597,"strike":28.415199258572752,"iv":0.2487006487488415,"gamma":0.10705875810936055,"theta":-0.010870157553290086,"vega":0.019461353104726603,"rho":0.01853326157826449,"breakevenPct":0.8613461043872354},{"delta":0.9,"premium":2.759050772626931,"strike":27.885209713024285,"iv":0.2576520971302428,"gamma":0.07951346578366447,"theta":-0.009304856512141281,"vega":0.014980132450331127,"rho":0.01944211580753847,"breakevenPct":0.6379654701189287}],"put":[{"delta":0.1,"premium":0.351038548240008,"strike":24.634475366836348,"iv":0.6701018306695996,"gamma":0.030269058520021343,"theta":-0.01800953586820051,"vega":0.014733534365501922,"rho":-0.0027883866234796684,"breakevenPct":20.251439019388037},{"delta":0.15,"premium":0.7,"strike":24.091046612253404,"iv":0.9315252837876623,"gamma":0.029313871731241333,"theta":-0.03144903838571009,"vega":0.019985181793678943,"rho":-0.0042764672528702915,"breakevenPct":23.182112931844312},{"delta":0.2,"premium":0.7118004600278578,"strike":26.472018401114312,"iv":0.6802918914160551,"gamma":0.04831493601645885,"theta":-0.027240891458568176,"vega":0.023976761300857585,"rho":-0.00554921776362679,"breakevenPct":15.401583116300642},{"delta":0.25,"premium":0.7471119397386639,"strike":27.884477589546556,"iv":0.5415396863435284,"gamma":0.06867480834731804,"theta":-0.0243936989594469,"vega":0.027231676399418953,"rho":-0.006844106946308968,"breakevenPct":10.878930542502818},{"delta":0.3,"premium":0.8067116172638797,"strike":28.75615489685173,"iv":0.4636645238328258,"gamma":0.08799729713062983,"theta":-0.022500763184445608,"vega":0.02973489248777582,"rho":-0.008155290818577689,"breakevenPct":8.212008934030045},{"delta":0.35,"premium":0.8814503591667643,"strike":29.37633572777843,"iv":0.41280881135042824,"gamma":0.1052091637572234,"theta":-0.02096239534647522,"vega":0.031528060543284685,"rho":-0.009472598449848378,"breakevenPct":6.4207377057088175},{"delta":0.4,"premium":0.961350608031317,"strike":29.909004053542112,"iv":0.371139490457126,"gamma":0.12161293679678421,"theta":-0.019530734327386536,"vega":0.03305073985173898,"rho":-0.010791744826979225,"breakevenPct":4.933814628864381},{"delta":0.45,"premium":1.0543686202393516,"strike":30.28861316450673,"iv":0.34400326170416645,"gamma":0.13367952432327887,"theta":-0.018058794897247515,"vega":0.03348688388441451,"rho":-0.012109346220920265,"breakevenPct":3.992628754458519},{"delta":0.5,"premium":1.1500892313572995,"strike":30.636688114026544,"iv":0.31986122624069613,"gamma":0.1448525393303753,"theta":-0.01657855707149429,"vega":0.033699173516380694,"rho":-0.013426629308319608,"breakevenPct":3.163878874649445},{"delta":0.55,"premium":1.2458098424752475,"strike":30.984763063546353,"iv":0.29571919077722575,"gamma":0.15602555433747176,"theta":-0.015098319245741065,"vega":0.03391146314834688,"rho":-0.014743912395718957,"breakevenPct":2.335128994840369},{"delta":0.6,"premium":1.4118942878544065,"strike":31.281555283225053,"iv":0.28597291117011975,"gamma":0.15417361754417344,"theta":-0.013757084946524133,"vega":0.03247898016584413,"rho":-0.016067405339397038,"breakevenPct":1.9058752204576388},{"delta":0.65,"premium":1.5811999075862073,"strike":31.57599983928036,"iv":0.2768856524938412,"gamma":0.15172541363262695,"theta":-0.012422214066801128,"vega":0.030971201409350634,"rho":-0.017391182563060555,"breakevenPct":1.4949099123344691},{"delta":0.7,"premium":1.750505527318008,"strike":31.870444395335664,"iv":0.26779839381756254,"gamma":0.14927720972108047,"theta":-0.011087343187078123,"vega":0.02946342265285714,"rho":-0.018714959786724068,"breakevenPct":1.0839446042113003},{"delta":0.75,"premium":1.9863382899628255,"strike":32.20817843866171,"iv":0.26080223048327134,"gamma":0.1393732342007435,"theta":-0.009417472118959108,"vega":0.026843122676579925,"rho":-0.020084370476370975,"breakevenPct":0.7492934361284541},{"delta":0.8,"premium":2.2744423791821564,"strike":32.57992565055762,"iv":0.25544907063197025,"gamma":0.12361115241635687,"theta":-0.007484386617100371,"vega":0.02334869888475836,"rho":-0.021489636032147687,"breakevenPct":0.47460337807729097},{"delta":0.85,"premium":2.5625464684014867,"strike":32.951672862453535,"iv":0.2500959107806692,"gamma":0.10784907063197027,"theta":-0.005551301115241638,"vega":0.01985427509293681,"rho":-0.0228949015879244,"breakevenPct":0.19991332002612838},{"delta":0.9,"premium":3.468172268907563,"strike":33.91386554621849,"iv":0.27983172268907563,"gamma":0.07326638655462184,"theta":-0.003929201680672269,"vega":0.01501344537815126,"rho":-0.024750068960911063,"breakevenPct":0.014143588469870905}]}},"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"}}